{"t":"PFBC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-08-19",36.5283,36.5283,36.5283,36.5283,30.0],["1999-08-20",36.5283,36.5283,36.5283,36.5283,0.0],["1999-08-23",36.5283,36.5283,36.5283,36.5283,0.0],["1999-08-24",36.5283,36.5283,36.5283,36.5283,0.0],["1999-08-25",36.5283,36.5283,36.5283,36.5283,0.0],["1999-08-26",36.5283,36.5283,36.5283,36.5283,0.0],["1999-08-27",36.5283,36.5283,36.5283,36.5283,0.0],["1999-08-30",36.5283,36.5283,36.5283,36.5283,0.0],["1999-08-31",36.5283,36.5283,36.5283,36.5283,0.0],["1999-09-01",36.5283,36.5283,36.5283,36.5283,0.0],["1999-09-02",36.5283,36.5283,36.5283,36.5283,0.0],["1999-09-03",36.5283,36.5283,36.5283,36.5283,0.0],["1999-09-07",36.5283,36.5283,36.5283,36.5283,0.0],["1999-09-08",36.5283,36.5283,36.5283,36.5283,0.0],["1999-09-09",36.5283,36.5283,36.5283,36.5283,0.0],["1999-09-10",36.5283,36.5283,36.5283,36.5283,0.0],["1999-09-13",36.5283,36.5283,36.5283,36.5283,0.0],["1999-09-14",36.5283,36.5283,36.5283,36.5283,0.0],["1999-09-15",36.5283,36.5283,36.5283,36.5283,0.0],["1999-09-16",36.5283,36.5283,36.5283,36.5283,0.0],["1999-09-17",36.5283,36.5283,36.5283,36.5283,0.0],["1999-09-20",36.5283,36.5283,36.5283,36.5283,0.0],["1999-09-21",36.5283,36.5283,36.5283,36.5283,0.0],["1999-09-22",36.5283,36.5283,36.5283,36.5283,0.0],["1999-09-23",36.5283,36.5283,36.5283,36.5283,0.0],["1999-09-24",36.5283,36.5283,36.5283,36.5283,0.0],["1999-09-27",36.5283,36.5283,36.5283,36.5283,0.0],["1999-09-28",36.5283,36.5283,36.5283,36.5283,0.0],["1999-09-29",36.5283,36.5283,36.5283,36.5283,0.0],["1999-09-30",36.5283,36.5283,36.5283,36.5283,0.0],["1999-10-01",36.5283,36.5283,36.5283,36.5283,0.0],["1999-10-04",36.5283,36.5283,36.5283,36.5283,0.0],["1999-10-05",36.5283,36.5283,36.5283,36.5283,0.0],["1999-10-06",36.5283,36.5283,36.5283,36.5283,0.0],["1999-10-07",36.5283,36.5283,36.5283,36.5283,0.0],["1999-10-08",36.5283,36.5283,36.5283,36.5283,0.0],["1999-10-11",36.5283,36.5283,36.5283,36.5283,0.0],["1999-10-12",36.5283,36.5283,36.5283,36.5283,0.0],["1999-10-13",36.5283,36.5283,36.5283,36.5283,0.0],["1999-10-14",36.5283,36.5283,36.5283,36.5283,0.0],["1999-10-15",36.5283,36.5283,36.5283,36.5283,0.0],["1999-10-18",36.5283,36.5283,36.5283,36.5283,0.0],["1999-10-19",36.5283,36.5283,36.5283,36.5283,0.0],["1999-10-20",36.5283,36.5283,36.5283,36.5283,0.0],["1999-10-21",36.5283,36.5283,36.5283,36.5283,0.0],["1999-10-22",36.5283,36.5283,36.5283,36.5283,0.0],["1999-10-25",36.5283,36.5283,36.5283,36.5283,0.0],["1999-10-26",36.5283,36.5283,36.5283,36.5283,0.0],["1999-10-27",36.5283,36.5283,36.5283,36.5283,0.0],["1999-10-28",36.5283,36.5283,36.5283,36.5283,0.0],["1999-10-29",36.5283,36.5283,36.5283,36.5283,0.0],["1999-11-01",36.5283,36.5283,36.5283,36.5283,0.0],["1999-11-02",36.5283,36.5283,36.5283,36.5283,0.0],["1999-11-03",36.5283,36.5283,36.5283,36.5283,0.0],["1999-11-04",36.5283,36.5283,36.5283,36.5283,0.0],["1999-11-05",36.5283,36.5283,36.5283,36.5283,0.0],["1999-11-08",36.5283,36.5283,36.5283,36.5283,0.0],["1999-11-09",36.5283,36.5283,36.5283,36.5283,0.0],["1999-11-10",36.5283,36.5283,36.5283,36.5283,0.0],["1999-11-11",36.5283,36.5283,36.5283,36.5283,0.0],["1999-11-12",36.5283,36.5283,36.5283,36.5283,0.0],["1999-11-15",36.5283,36.5283,36.5283,36.5283,0.0],["1999-11-16",36.5283,36.5283,36.5283,36.5283,0.0],["1999-11-17",36.5283,36.5283,36.5283,36.5283,0.0],["1999-11-18",36.5283,36.5283,36.5283,36.5283,0.0],["1999-11-19",36.5283,36.5283,36.5283,36.5283,0.0],["1999-11-22",36.5283,36.5283,36.5283,36.5283,0.0],["1999-11-23",36.5283,36.5283,36.5283,36.5283,0.0],["1999-11-24",36.5283,36.5283,36.5283,36.5283,0.0],["1999-11-26",36.5283,36.5283,36.5283,36.5283,0.0],["1999-11-29",36.5283,36.5283,36.5283,36.5283,0.0],["1999-11-30",36.5283,36.5283,36.5283,36.5283,0.0],["1999-12-01",36.5283,36.5283,36.5283,36.5283,0.0],["1999-12-02",36.5283,36.5283,36.5283,36.5283,0.0],["1999-12-03",36.5283,36.5283,36.5283,36.5283,0.0],["1999-12-06",36.5283,36.5283,36.5283,36.5283,0.0],["1999-12-07",36.5283,36.5283,36.5283,36.5283,0.0],["1999-12-08",36.5283,36.5283,36.5283,36.5283,0.0],["1999-12-09",36.5283,36.5283,36.5283,36.5283,0.0],["1999-12-10",36.5283,36.5283,36.5283,36.5283,0.0],["1999-12-13",36.5283,36.5283,36.5283,36.5283,0.0],["1999-12-14",24.1842,34.261,24.1842,34.261,12060.0],["1999-12-15",34.261,34.261,34.261,34.261,0.0],["1999-12-16",34.261,34.261,34.261,34.261,0.0],["1999-12-17",34.261,34.261,34.261,34.261,0.0],["1999-12-20",34.261,34.261,34.261,34.261,0.0],["1999-12-21",34.261,34.261,34.261,34.261,0.0],["1999-12-22",34.261,34.261,34.261,34.261,0.0],["1999-12-23",34.261,34.261,34.261,34.261,0.0],["1999-12-27",34.261,34.261,34.261,34.261,0.0],["1999-12-28",34.261,34.261,34.261,34.261,0.0],["1999-12-29",34.261,34.261,34.261,34.261,0.0],["1999-12-30",34.261,34.261,34.261,34.261,0.0],["1999-12-31",34.261,34.261,34.261,34.261,0.0],["2000-01-03",34.261,34.261,34.261,34.261,0.0],["2000-01-04",34.261,34.261,34.261,34.261,0.0],["2000-01-05",34.261,34.261,34.261,34.261,0.0],["2000-01-06",34.261,34.261,34.261,34.261,0.0],["2000-01-07",34.261,34.261,34.261,34.261,810.0],["2000-01-10",34.261,34.261,34.261,34.261,0.0],["2000-01-11",34.261,34.261,34.261,34.261,0.0],["2000-01-12",34.261,34.261,34.261,34.261,0.0],["2000-01-13",34.261,34.261,34.261,34.261,810.0],["2000-01-14",34.261,34.261,34.261,34.261,0.0],["2000-01-18",34.261,34.261,34.261,34.261,0.0],["2000-01-19",34.261,34.261,34.261,34.261,0.0],["2000-01-20",34.261,34.261,34.261,34.261,0.0],["2000-01-21",30.2303,30.2303,30.2303,30.2303,60.0],["2000-01-24",30.2303,30.2303,30.2303,30.2303,0.0],["2000-01-25",30.2303,30.2303,30.2303,30.2303,0.0],["2000-01-26",30.2303,30.2303,30.2303,30.2303,0.0],["2000-01-27",30.2303,30.2303,30.2303,30.2303,0.0],["2000-01-28",30.2303,30.2303,30.2303,30.2303,0.0],["2000-01-31",30.2303,30.2303,30.2303,30.2303,0.0],["2000-02-01",30.2303,30.2303,30.2303,30.2303,0.0],["2000-02-02",30.2303,30.2303,30.2303,30.2303,0.0],["2000-02-03",30.2303,30.2303,30.2303,30.2303,0.0],["2000-02-04",30.2303,30.2303,30.2303,30.2303,0.0],["2000-02-07",30.2303,30.2303,30.2303,30.2303,0.0],["2000-02-08",30.2303,30.2303,30.2303,30.2303,0.0],["2000-02-09",30.2303,30.2303,30.2303,30.2303,0.0],["2000-02-10",30.2303,30.2303,30.2303,30.2303,0.0],["2000-02-11",30.2303,30.2303,30.2303,30.2303,0.0],["2000-02-14",30.2303,30.2303,30.2303,30.2303,0.0],["2000-02-15",30.2303,30.2303,30.2303,30.2303,0.0],["2000-02-16",30.2303,30.2303,30.2303,30.2303,0.0],["2000-02-17",30.2303,30.2303,30.2303,30.2303,0.0],["2000-02-18",30.2303,30.2303,30.2303,30.2303,0.0],["2000-02-22",30.2303,30.2303,30.2303,30.2303,0.0],["2000-02-23",30.2303,30.2303,30.2303,30.2303,0.0],["2000-02-24",30.2303,30.2303,30.2303,30.2303,0.0],["2000-02-25",30.2303,30.2303,30.2303,30.2303,0.0],["2000-02-28",30.2303,30.2303,30.2303,30.2303,0.0],["2000-02-29",30.2303,30.2303,30.2303,30.2303,0.0],["2000-03-01",30.2303,30.2303,30.2303,30.2303,0.0],["2000-03-02",30.2303,30.2303,30.2303,30.2303,0.0],["2000-03-03",30.2303,30.2303,30.2303,30.2303,0.0],["2000-03-06",30.2303,30.2303,30.2303,30.2303,0.0],["2000-03-07",30.2303,30.2303,30.2303,30.2303,0.0],["2000-03-08",30.2303,30.2303,30.2303,30.2303,0.0],["2000-03-09",30.2303,30.2303,30.2303,30.2303,0.0],["2000-03-10",30.2303,30.2303,30.2303,30.2303,0.0],["2000-03-13",30.2303,30.2303,30.2303,30.2303,0.0],["2000-03-14",30.2303,30.2303,30.2303,30.2303,0.0],["2000-03-15",30.2303,30.2303,30.2303,30.2303,0.0],["2000-03-16",30.2303,30.2303,30.2303,30.2303,0.0],["2000-03-17",30.2303,30.2303,30.2303,30.2303,0.0],["2000-03-20",32.2456,32.2456,32.2456,32.2456,180.0],["2000-03-21",32.2456,32.2456,32.2456,32.2456,0.0],["2000-03-22",32.2456,32.2456,32.2456,32.2456,0.0],["2000-03-23",32.2456,32.2456,32.2456,32.2456,0.0],["2000-03-24",32.2456,32.2456,32.2456,32.2456,0.0],["2000-03-27",32.2456,32.2456,32.2456,32.2456,0.0],["2000-03-28",32.2456,32.2456,32.2456,32.2456,0.0],["2000-03-29",32.2456,32.2456,32.2456,32.2456,0.0],["2000-03-30",32.2456,32.2456,32.2456,32.2456,0.0],["2000-03-31",32.2456,32.2456,32.2456,32.2456,0.0],["2000-04-03",32.2456,32.2456,32.2456,32.2456,0.0],["2000-04-04",32.2456,32.2456,32.2456,32.2456,0.0],["2000-04-05",32.2456,32.2456,32.2456,32.2456,0.0],["2000-04-06",32.2456,32.2456,32.2456,32.2456,0.0],["2000-04-07",32.2456,32.2456,32.2456,32.2456,0.0],["2000-04-10",32.2456,32.2456,32.2456,32.2456,0.0],["2000-04-11",32.2456,32.2456,32.2456,32.2456,0.0],["2000-04-12",32.2456,32.2456,32.2456,32.2456,0.0],["2000-04-13",32.2456,32.2456,32.2456,32.2456,0.0],["2000-04-14",32.2456,32.2456,32.2456,32.2456,0.0],["2000-04-17",32.2456,32.2456,32.2456,32.2456,0.0],["2000-04-18",32.2456,32.2456,32.2456,32.2456,0.0],["2000-04-19",32.2456,32.2456,32.2456,32.2456,0.0],["2000-04-20",32.2456,32.2456,32.2456,32.2456,0.0],["2000-04-24",32.2456,32.2456,32.2456,32.2456,0.0],["2000-04-25",32.2456,32.2456,32.2456,32.2456,0.0],["2000-04-26",32.2456,32.2456,32.2456,32.2456,0.0],["2000-04-27",32.2456,32.2456,32.2456,32.2456,0.0],["2000-04-28",32.2456,32.2456,32.2456,32.2456,0.0],["2000-05-01",32.2456,32.2456,32.2456,32.2456,0.0],["2000-05-02",32.2456,32.2456,32.2456,32.2456,0.0],["2000-05-03",32.2456,32.2456,32.2456,32.2456,0.0],["2000-05-04",32.2456,32.2456,32.2456,32.2456,0.0],["2000-05-05",32.2456,32.2456,32.2456,32.2456,0.0],["2000-05-08",32.2456,32.2456,32.2456,32.2456,0.0],["2000-05-09",32.2456,32.2456,32.2456,32.2456,0.0],["2000-05-10",32.2456,32.2456,32.2456,32.2456,0.0],["2000-05-11",32.2456,32.2456,32.2456,32.2456,0.0],["2000-05-12",32.2456,32.2456,32.2456,32.2456,0.0],["2000-05-15",32.2456,32.2456,32.2456,32.2456,0.0],["2000-05-16",31.238,31.238,31.238,31.238,810.0],["2000-05-17",31.238,31.238,31.238,31.238,0.0],["2000-05-18",29.2226,29.2226,28.2149,28.2149,120.0],["2000-05-19",28.2149,28.2149,28.2149,28.2149,0.0],["2000-05-22",28.2149,28.2149,28.2149,28.2149,0.0],["2000-05-23",28.2149,28.2149,28.2149,28.2149,0.0],["2000-05-24",28.2149,28.2149,28.2149,28.2149,0.0],["2000-05-25",27.2073,27.2073,27.2073,27.2073,330.0],["2000-05-26",27.2073,27.2073,27.2073,27.2073,0.0],["2000-05-30",27.2073,27.2073,27.2073,27.2073,0.0],["2000-05-31",27.2073,27.2073,27.2073,27.2073,0.0],["2000-06-01",27.2073,27.2073,27.2073,27.2073,0.0],["2000-06-02",27.2073,27.2073,27.2073,27.2073,0.0],["2000-06-05",27.2073,27.2073,27.2073,27.2073,0.0],["2000-06-06",27.2073,27.2073,27.2073,27.2073,0.0],["2000-06-07",27.2073,27.2073,27.2073,27.2073,0.0],["2000-06-08",27.2073,27.2073,27.2073,27.2073,0.0],["2000-06-09",27.2073,27.2073,27.2073,27.2073,0.0],["2000-06-12",27.2073,27.2073,27.2073,27.2073,0.0],["2000-06-13",27.2073,27.2073,27.2073,27.2073,0.0],["2000-06-14",27.2073,27.2073,27.2073,27.2073,0.0],["2000-06-15",27.2073,27.2073,27.2073,27.2073,0.0],["2000-06-16",27.2073,27.2073,27.2073,27.2073,0.0],["2000-06-19",27.2073,27.2073,27.2073,27.2073,0.0],["2000-06-20",27.2073,27.2073,27.2073,27.2073,0.0],["2000-06-21",27.2073,27.2073,27.2073,27.2073,0.0],["2000-06-22",27.2073,27.2073,27.2073,27.2073,0.0],["2000-06-23",27.2073,27.2073,27.2073,27.2073,0.0],["2000-06-26",27.2073,27.2073,27.2073,27.2073,0.0],["2000-06-27",27.2073,27.2073,27.2073,27.2073,0.0],["2000-06-28",27.2073,27.2073,27.2073,27.2073,0.0],["2000-06-29",27.2073,27.2073,27.2073,27.2073,0.0],["2000-06-30",27.2073,27.2073,27.2073,27.2073,0.0],["2000-07-03",27.2073,27.2073,27.2073,27.2073,0.0],["2000-07-05",27.2073,27.2073,27.2073,27.2073,0.0],["2000-07-06",27.2073,27.2073,27.2073,27.2073,0.0],["2000-07-07",27.2073,27.2073,27.2073,27.2073,0.0],["2000-07-10",29.2226,29.2226,29.2226,29.2226,120.0],["2000-07-11",29.2226,29.2226,29.2226,29.2226,0.0],["2000-07-12",29.2226,29.2226,29.2226,29.2226,0.0],["2000-07-13",29.2226,29.2226,29.2226,29.2226,0.0],["2000-07-14",29.2226,29.2226,29.2226,29.2226,0.0],["2000-07-17",29.2226,29.2226,29.2226,29.2226,0.0],["2000-07-18",27.7111,27.7111,27.7111,27.7111,900.0],["2000-07-19",27.7111,27.7111,27.7111,27.7111,0.0],["2000-07-20",27.7111,27.7111,27.7111,27.7111,0.0],["2000-07-21",27.7111,27.7111,27.7111,27.7111,0.0],["2000-07-24",27.7111,27.7111,27.7111,27.7111,0.0],["2000-07-25",27.7111,27.7111,27.7111,27.7111,0.0],["2000-07-26",27.7111,27.7111,27.7111,27.7111,0.0],["2000-07-27",27.7111,27.7111,27.7111,27.7111,0.0],["2000-07-28",27.7111,27.7111,27.7111,27.7111,0.0],["2000-07-31",27.7111,27.7111,27.7111,27.7111,0.0],["2000-08-01",27.7111,27.7111,27.7111,27.7111,0.0],["2000-08-02",27.7111,27.7111,27.7111,27.7111,0.0],["2000-08-03",27.7111,27.7111,27.7111,27.7111,0.0],["2000-08-04",27.7111,27.7111,27.7111,27.7111,0.0],["2000-08-07",27.7111,27.7111,27.7111,27.7111,0.0],["2000-08-08",27.7111,27.7111,27.7111,27.7111,0.0],["2000-08-09",27.7111,27.7111,27.7111,27.7111,0.0],["2000-08-10",27.7111,27.7111,27.7111,27.7111,0.0],["2000-08-11",27.7111,27.7111,27.7111,27.7111,0.0],["2000-08-14",27.7111,27.7111,27.7111,27.7111,0.0],["2000-08-15",27.7111,27.7111,27.7111,27.7111,0.0],["2000-08-16",27.7111,27.7111,27.7111,27.7111,0.0],["2000-08-17",27.7111,27.7111,27.7111,27.7111,0.0],["2000-08-18",27.7111,27.7111,27.7111,27.7111,0.0],["2000-08-21",27.7111,27.7111,27.7111,27.7111,0.0],["2000-08-22",27.7111,27.7111,27.7111,27.7111,0.0],["2000-08-23",27.7111,27.7111,27.7111,27.7111,0.0],["2000-08-24",27.7111,27.7111,27.7111,27.7111,0.0],["2000-08-25",27.7111,27.7111,27.7111,27.7111,0.0],["2000-08-28",27.7111,27.7111,27.7111,27.7111,0.0],["2000-08-29",27.7111,27.7111,27.7111,27.7111,0.0],["2000-08-30",27.7111,27.7111,27.7111,27.7111,0.0],["2000-08-31",27.7111,27.7111,27.7111,27.7111,0.0],["2000-09-01",27.7111,27.7111,27.7111,27.7111,0.0],["2000-09-05",27.7111,27.7111,27.7111,27.7111,0.0],["2000-09-06",27.7111,27.7111,27.7111,27.7111,0.0],["2000-09-07",27.7111,27.7111,27.7111,27.7111,0.0],["2000-09-08",27.7111,27.7111,27.7111,27.7111,0.0],["2000-09-11",27.7111,27.7111,27.7111,27.7111,0.0],["2000-09-12",27.7111,27.7111,27.7111,27.7111,0.0],["2000-09-13",27.7111,27.7111,27.7111,27.7111,0.0],["2000-09-14",27.7111,27.7111,27.7111,27.7111,0.0],["2000-09-15",27.7111,27.7111,27.7111,27.7111,0.0],["2000-09-18",27.7111,27.7111,27.7111,27.7111,0.0],["2000-09-19",27.7111,27.7111,27.7111,27.7111,0.0],["2000-09-20",27.7111,27.7111,27.7111,27.7111,0.0],["2000-09-21",27.7111,27.7111,27.7111,27.7111,0.0],["2000-09-22",27.7111,27.7111,27.7111,27.7111,0.0],["2000-09-25",27.7111,27.7111,27.7111,27.7111,0.0],["2000-09-26",27.7111,27.7111,27.7111,27.7111,0.0],["2000-09-27",27.7111,27.7111,27.7111,27.7111,0.0],["2000-09-28",27.7111,27.7111,27.7111,27.7111,0.0],["2000-09-29",27.7111,27.7111,27.7111,27.7111,0.0],["2000-10-02",27.7111,27.7111,27.7111,27.7111,0.0],["2000-10-03",27.7111,27.7111,27.7111,27.7111,0.0],["2000-10-04",27.7111,27.7111,27.7111,27.7111,0.0],["2000-10-05",27.7111,27.7111,27.7111,27.7111,0.0],["2000-10-06",27.7111,27.7111,27.7111,27.7111,0.0],["2000-10-09",27.7111,27.7111,27.7111,27.7111,0.0],["2000-10-10",27.7111,27.7111,27.7111,27.7111,0.0],["2000-10-11",27.7111,27.7111,27.7111,27.7111,0.0],["2000-10-12",27.7111,27.7111,27.7111,27.7111,0.0],["2000-10-13",27.7111,27.7111,27.7111,27.7111,0.0],["2000-10-16",27.7111,27.7111,27.7111,27.7111,0.0],["2000-10-17",27.7111,27.7111,27.7111,27.7111,0.0],["2000-10-18",27.7111,27.7111,27.7111,27.7111,0.0],["2000-10-19",27.7111,27.7111,27.7111,27.7111,0.0],["2000-10-20",27.7111,27.7111,27.7111,27.7111,0.0],["2000-10-23",27.7111,27.7111,27.7111,27.7111,0.0],["2000-10-24",27.7111,27.7111,27.7111,27.7111,0.0],["2000-10-25",27.7111,27.7111,27.7111,27.7111,0.0],["2000-10-26",27.7111,27.7111,27.7111,27.7111,0.0],["2000-10-27",27.7111,27.7111,27.7111,27.7111,0.0],["2000-10-30",27.7111,27.7111,27.7111,27.7111,0.0],["2000-10-31",27.7111,27.7111,27.7111,27.7111,0.0],["2000-11-01",27.7111,27.7111,27.7111,27.7111,0.0],["2000-11-02",27.7111,27.7111,27.7111,27.7111,0.0],["2000-11-03",27.7111,27.7111,27.7111,27.7111,0.0],["2000-11-06",27.7111,27.7111,27.7111,27.7111,0.0],["2000-11-07",27.7111,27.7111,27.7111,27.7111,0.0],["2000-11-08",27.7111,27.7111,27.7111,27.7111,0.0],["2000-11-09",27.7111,27.7111,27.7111,27.7111,0.0],["2000-11-10",27.7111,27.7111,27.7111,27.7111,0.0],["2000-11-13",27.7111,27.7111,27.7111,27.7111,0.0],["2000-11-14",27.7111,27.7111,27.7111,27.7111,0.0],["2000-11-15",27.7111,27.7111,27.7111,27.7111,0.0],["2000-11-16",27.7111,27.7111,27.7111,27.7111,0.0],["2000-11-17",27.7111,27.7111,27.7111,27.7111,0.0],["2000-11-20",27.7111,27.7111,27.7111,27.7111,0.0],["2000-11-21",27.7111,27.7111,27.7111,27.7111,0.0],["2000-11-22",27.7111,27.7111,27.7111,27.7111,0.0],["2000-11-24",27.7111,27.7111,27.7111,27.7111,0.0],["2000-11-27",27.7111,27.7111,27.7111,27.7111,0.0],["2000-11-28",27.7111,27.7111,27.7111,27.7111,0.0],["2000-11-29",27.7111,27.7111,27.7111,27.7111,0.0],["2000-11-30",27.7111,27.7111,27.7111,27.7111,0.0],["2000-12-01",27.7111,27.7111,27.7111,27.7111,0.0],["2000-12-04",27.7111,27.7111,27.7111,27.7111,0.0],["2000-12-05",27.7111,27.7111,27.7111,27.7111,0.0],["2000-12-06",27.7111,27.7111,27.7111,27.7111,0.0],["2000-12-07",27.7111,27.7111,27.7111,27.7111,0.0],["2000-12-08",27.7111,27.7111,27.7111,27.7111,0.0],["2000-12-11",27.7111,27.7111,27.7111,27.7111,0.0],["2000-12-12",27.7111,27.7111,27.7111,27.7111,0.0],["2000-12-13",27.7111,27.7111,27.7111,27.7111,0.0],["2000-12-14",27.7111,27.7111,27.7111,27.7111,0.0],["2000-12-15",27.7111,27.7111,27.7111,27.7111,0.0],["2000-12-18",29.7265,29.7265,29.7265,29.7265,450.0],["2000-12-19",29.7265,29.7265,29.7265,29.7265,0.0],["2000-12-20",29.7265,29.7265,29.7265,29.7265,0.0],["2000-12-21",29.7265,29.7265,29.7265,29.7265,0.0],["2000-12-22",29.7265,29.7265,29.7265,29.7265,0.0],["2000-12-26",29.7265,29.7265,29.7265,29.7265,0.0],["2000-12-27",29.7265,29.7265,29.7265,29.7265,0.0],["2000-12-28",29.7265,29.7265,29.7265,29.7265,0.0],["2000-12-29",29.7265,29.7265,29.7265,29.7265,0.0],["2001-01-02",29.7265,29.7265,29.7265,29.7265,0.0],["2001-01-03",29.7265,29.7265,29.7265,29.7265,330.0],["2001-01-04",29.7265,29.7265,29.7265,29.7265,0.0],["2001-01-05",29.7265,29.7265,29.7265,29.7265,0.0],["2001-01-08",29.7265,29.7265,29.7265,29.7265,0.0],["2001-01-09",29.7265,29.7265,29.7265,29.7265,0.0],["2001-01-10",29.7265,29.7265,29.7265,29.7265,0.0],["2001-01-11",29.7265,29.7265,29.7265,29.7265,0.0],["2001-01-12",29.7265,29.7265,29.7265,29.7265,0.0],["2001-01-16",31.238,31.238,31.238,31.238,150.0],["2001-01-17",31.238,31.238,31.238,31.238,0.0],["2001-01-18",31.238,31.238,31.238,31.238,0.0],["2001-01-19",31.238,31.238,31.238,31.238,0.0],["2001-01-22",31.238,31.238,31.238,31.238,0.0],["2001-01-23",31.238,31.238,31.238,31.238,0.0],["2001-01-24",31.238,31.238,31.238,31.238,0.0],["2001-01-25",31.238,31.238,31.238,31.238,0.0],["2001-01-26",31.238,31.238,31.238,31.238,0.0],["2001-01-29",31.238,31.238,31.238,31.238,0.0],["2001-01-30",31.238,31.238,31.238,31.238,0.0],["2001-01-31",30.2303,30.2303,30.2303,30.2303,300.0],["2001-02-01",30.2303,30.2303,30.2303,30.2303,0.0],["2001-02-02",30.2303,30.2303,30.2303,30.2303,0.0],["2001-02-05",30.2303,30.2303,30.2303,30.2303,0.0],["2001-02-06",28.4669,28.4669,28.4669,28.4669,60.0],["2001-02-07",27.2073,27.2073,27.2073,27.2073,900.0],["2001-02-08",27.2073,27.2073,27.2073,27.2073,0.0],["2001-02-09",29.2226,29.2226,29.2226,29.2226,90.0],["2001-02-12",29.2226,29.2226,29.2226,29.2226,0.0],["2001-02-13",29.2226,29.2226,29.2226,29.2226,0.0],["2001-02-14",29.2226,29.2226,29.2226,29.2226,0.0],["2001-02-15",29.2226,29.2226,29.2226,29.2226,0.0],["2001-02-16",29.2226,29.2226,29.2226,29.2226,0.0],["2001-02-20",29.2226,29.2226,29.2226,29.2226,0.0],["2001-02-21",29.2226,29.2226,29.2226,29.2226,0.0],["2001-02-22",29.2226,29.2226,29.2226,29.2226,0.0],["2001-02-23",29.2226,29.2226,29.2226,29.2226,0.0],["2001-02-26",29.2226,29.2226,29.2226,29.2226,0.0],["2001-02-27",29.2226,29.2226,29.2226,29.2226,0.0],["2001-02-28",29.2226,29.2226,29.2226,29.2226,0.0],["2001-03-01",27.7111,27.7111,27.7111,27.7111,330.0],["2001-03-02",27.7111,27.7111,27.7111,27.7111,0.0],["2001-03-05",27.7111,27.7111,27.7111,27.7111,0.0],["2001-03-06",27.7111,27.7111,27.7111,27.7111,0.0],["2001-03-07",27.7111,27.7111,27.7111,27.7111,0.0],["2001-03-08",27.7111,27.7111,27.7111,27.7111,0.0],["2001-03-09",27.7111,27.7111,27.7111,27.7111,0.0],["2001-03-12",27.7111,27.7111,27.7111,27.7111,0.0],["2001-03-13",27.7111,27.7111,27.7111,27.7111,0.0],["2001-03-14",27.7111,27.7111,27.7111,27.7111,0.0],["2001-03-15",27.7111,27.7111,27.7111,27.7111,0.0],["2001-03-16",27.7111,27.7111,27.7111,27.7111,0.0],["2001-03-19",27.7111,27.7111,27.7111,27.7111,0.0],["2001-03-20",27.7111,27.7111,27.7111,27.7111,0.0],["2001-03-21",27.7111,27.7111,27.7111,27.7111,0.0],["2001-03-22",27.7111,27.7111,27.7111,27.7111,0.0],["2001-03-23",27.7111,27.7111,27.7111,27.7111,0.0],["2001-03-26",27.7111,27.7111,27.7111,27.7111,0.0],["2001-03-27",27.7111,27.7111,27.7111,27.7111,0.0],["2001-03-28",27.7111,27.7111,27.7111,27.7111,0.0],["2001-03-29",28.7188,28.7188,28.7188,28.7188,150.0],["2001-03-30",28.7188,28.7188,28.7188,28.7188,0.0],["2001-04-02",28.7188,28.7188,28.7188,28.7188,0.0],["2001-04-03",28.7188,28.7188,28.7188,28.7188,0.0],["2001-04-04",28.7188,28.7188,28.7188,28.7188,0.0],["2001-04-05",28.7188,28.7188,28.7188,28.7188,0.0],["2001-04-06",28.7188,28.7188,28.7188,28.7188,0.0],["2001-04-09",28.7188,28.7188,28.7188,28.7188,0.0],["2001-04-10",28.7188,28.7188,28.7188,28.7188,0.0],["2001-04-11",28.7188,28.7188,28.7188,28.7188,0.0],["2001-04-12",28.7188,28.7188,28.7188,28.7188,0.0],["2001-04-16",28.7188,28.7188,28.7188,28.7188,0.0],["2001-04-17",28.7188,28.7188,28.7188,28.7188,0.0],["2001-04-18",28.7188,28.7188,28.7188,28.7188,0.0],["2001-04-19",28.7188,28.7188,28.7188,28.7188,0.0],["2001-04-20",28.7188,28.7188,28.7188,28.7188,0.0],["2001-04-23",28.7188,28.7188,28.7188,28.7188,0.0],["2001-04-24",28.7188,28.7188,28.7188,28.7188,0.0],["2001-04-25",28.7188,28.7188,28.7188,28.7188,0.0],["2001-04-26",28.7188,28.7188,28.7188,28.7188,0.0],["2001-04-27",28.7188,28.7188,28.7188,28.7188,840.0],["2001-04-30",28.7188,28.7188,28.7188,28.7188,0.0],["2001-05-01",28.7188,28.7188,28.7188,28.7188,0.0],["2001-05-02",28.7188,28.7188,28.7188,28.7188,0.0],["2001-05-03",28.7188,28.7188,28.7188,28.7188,0.0],["2001-05-04",28.7188,28.7188,28.7188,28.7188,0.0],["2001-05-07",28.7188,28.7188,28.7188,28.7188,0.0],["2001-05-08",28.7188,28.7188,28.7188,28.7188,0.0],["2001-05-09",28.7188,28.7188,28.7188,28.7188,0.0],["2001-05-10",28.7188,28.7188,28.7188,28.7188,0.0],["2001-05-11",28.7188,28.7188,28.7188,28.7188,0.0],["2001-05-14",28.7188,28.7188,28.7188,28.7188,0.0],["2001-05-15",28.7188,28.7188,28.7188,28.7188,0.0],["2001-05-16",28.7188,28.7188,28.7188,28.7188,0.0],["2001-05-17",28.7188,28.7188,28.7188,28.7188,0.0],["2001-05-18",28.7188,28.7188,28.7188,28.7188,0.0],["2001-05-21",28.7188,28.7188,28.7188,28.7188,0.0],["2001-05-22",28.7188,28.7188,28.7188,28.7188,0.0],["2001-05-23",29.5056,29.5056,29.5056,29.5056,0.0],["2001-05-24",29.5056,29.5056,29.5056,29.5056,0.0],["2001-05-25",29.5056,29.5056,29.5056,29.5056,0.0],["2001-05-29",29.5056,29.5056,29.5056,29.5056,0.0],["2001-05-30",29.5056,29.5056,29.5056,29.5056,0.0],["2001-05-31",29.5056,29.5056,29.5056,29.5056,0.0],["2001-06-01",28.988,28.988,28.988,28.988,60.0],["2001-06-04",28.988,28.988,28.988,28.988,0.0],["2001-06-05",28.988,28.988,28.988,28.988,0.0],["2001-06-06",28.988,28.988,28.988,28.988,0.0],["2001-06-07",28.988,28.988,28.988,28.988,0.0],["2001-06-08",28.988,28.988,28.988,28.988,0.0],["2001-06-11",28.988,28.988,28.988,28.988,0.0],["2001-06-12",28.988,28.988,28.988,28.988,0.0],["2001-06-13",28.988,28.988,28.988,28.988,0.0],["2001-06-14",28.988,28.988,28.988,28.988,0.0],["2001-06-15",29.5056,29.5056,29.5056,29.5056,300.0],["2001-06-18",29.5056,29.5056,29.5056,29.5056,0.0],["2001-06-19",29.5056,29.5056,29.5056,29.5056,0.0],["2001-06-20",29.5056,29.5056,29.5056,29.5056,0.0],["2001-06-21",29.5056,29.5056,29.5056,29.5056,0.0],["2001-06-22",29.5056,29.5056,29.5056,29.5056,0.0],["2001-06-25",29.5056,29.5056,29.5056,29.5056,0.0],["2001-06-26",29.5056,29.5056,29.5056,29.5056,0.0],["2001-06-27",29.5056,29.5056,29.5056,29.5056,0.0],["2001-06-28",29.5056,29.5056,29.5056,29.5056,0.0],["2001-06-29",29.5056,29.5056,29.5056,29.5056,0.0],["2001-07-02",29.5056,29.5056,29.5056,29.5056,0.0],["2001-07-03",29.5056,29.5056,29.5056,29.5056,0.0],["2001-07-05",29.5056,29.5056,29.5056,29.5056,0.0],["2001-07-06",29.5056,29.5056,29.5056,29.5056,0.0],["2001-07-09",29.5056,29.5056,29.5056,29.5056,0.0],["2001-07-10",29.5056,29.5056,29.5056,29.5056,0.0],["2001-07-11",29.5056,29.5056,29.5056,29.5056,0.0],["2001-07-12",29.5056,29.5056,29.5056,29.5056,0.0],["2001-07-13",29.5056,29.5056,29.5056,29.5056,0.0],["2001-07-16",29.5056,29.5056,29.5056,29.5056,0.0],["2001-07-17",29.5056,29.5056,29.5056,29.5056,0.0],["2001-07-18",29.5056,29.5056,29.5056,29.5056,0.0],["2001-07-19",29.5056,29.5056,29.5056,29.5056,0.0],["2001-07-20",29.5056,29.5056,29.5056,29.5056,0.0],["2001-07-23",29.5056,29.5056,29.5056,29.5056,0.0],["2001-07-24",29.5056,29.5056,29.5056,29.5056,0.0],["2001-07-25",29.5056,29.5056,29.5056,29.5056,0.0],["2001-07-26",29.5056,29.5056,29.5056,29.5056,0.0],["2001-07-27",29.5056,29.5056,29.5056,29.5056,0.0],["2001-07-30",29.5056,29.5056,29.5056,29.5056,0.0],["2001-07-31",29.5056,29.5056,29.5056,29.5056,0.0],["2001-08-01",29.5056,29.5056,29.5056,29.5056,0.0],["2001-08-02",29.5056,29.5056,29.5056,29.5056,0.0],["2001-08-03",29.5056,29.5056,29.5056,29.5056,0.0],["2001-08-06",29.5056,29.5056,29.5056,29.5056,0.0],["2001-08-07",29.5056,29.5056,29.5056,29.5056,0.0],["2001-08-08",29.5056,29.5056,29.5056,29.5056,0.0],["2001-08-09",29.5056,29.5056,29.5056,29.5056,0.0],["2001-08-10",29.5056,29.5056,29.5056,29.5056,0.0],["2001-08-13",29.5056,29.5056,29.5056,29.5056,0.0],["2001-08-14",29.5056,29.5056,29.5056,29.5056,0.0],["2001-08-15",29.5056,29.5056,29.5056,29.5056,0.0],["2001-08-16",29.5056,29.5056,29.5056,29.5056,0.0],["2001-08-17",29.5056,29.5056,29.5056,29.5056,0.0],["2001-08-20",29.5056,29.5056,29.5056,29.5056,0.0],["2001-08-21",29.5056,29.5056,29.5056,29.5056,0.0],["2001-08-22",29.5056,29.5056,29.5056,29.5056,0.0],["2001-08-23",29.5056,29.5056,29.5056,29.5056,0.0],["2001-08-24",29.5056,29.5056,29.5056,29.5056,0.0],["2001-08-27",29.5056,29.5056,29.5056,29.5056,0.0],["2001-08-28",29.5056,29.5056,29.5056,29.5056,0.0],["2001-08-29",29.5056,29.5056,29.5056,29.5056,0.0],["2001-08-30",29.5056,29.5056,29.5056,29.5056,0.0],["2001-08-31",29.5056,29.5056,29.5056,29.5056,0.0],["2001-09-04",28.0562,28.0562,28.0562,28.0562,120.0],["2001-09-05",28.0562,28.0562,28.0562,28.0562,0.0],["2001-09-06",28.0562,28.0562,28.0562,28.0562,0.0],["2001-09-07",28.0562,28.0562,28.0562,28.0562,0.0],["2001-09-10",28.0562,28.0562,28.0562,28.0562,0.0],["2001-09-17",28.0562,28.0562,28.0562,28.0562,0.0],["2001-09-18",28.0562,28.0562,28.0562,28.0562,0.0],["2001-09-19",28.0562,28.0562,28.0562,28.0562,0.0],["2001-09-20",28.0562,28.0562,28.0562,28.0562,0.0],["2001-09-21",27.9527,27.9527,27.9527,27.9527,180.0],["2001-09-24",27.9527,27.9527,27.3315,27.3315,870.0],["2001-09-25",27.3315,27.3315,27.3315,27.3315,0.0],["2001-09-26",27.3315,27.3315,27.3315,27.3315,0.0],["2001-09-27",27.3315,27.3315,27.3315,27.3315,0.0],["2001-09-28",27.3315,27.3315,27.3315,27.3315,0.0],["2001-10-01",27.3315,27.3315,27.3315,27.3315,0.0],["2001-10-02",27.3315,27.3315,27.3315,27.3315,0.0],["2001-10-03",27.3315,27.3315,27.3315,27.3315,0.0],["2001-10-04",27.3315,27.3315,27.3315,27.3315,0.0],["2001-10-05",27.3315,27.3315,27.3315,27.3315,0.0],["2001-10-08",27.3315,27.3315,27.3315,27.3315,0.0],["2001-10-09",27.3315,27.3315,27.3315,27.3315,0.0],["2001-10-10",27.3315,27.3315,27.3315,27.3315,0.0],["2001-10-11",27.3315,27.3315,27.3315,27.3315,0.0],["2001-10-12",27.3315,27.3315,27.3315,27.3315,0.0],["2001-10-15",27.3315,27.3315,27.3315,27.3315,0.0],["2001-10-16",27.3315,27.3315,27.3315,27.3315,0.0],["2001-10-17",27.3315,27.3315,27.3315,27.3315,0.0],["2001-10-18",27.3315,27.3315,27.3315,27.3315,0.0],["2001-10-19",27.3315,27.3315,27.3315,27.3315,0.0],["2001-10-22",27.3315,27.3315,27.3315,27.3315,0.0],["2001-10-23",27.3315,27.3315,27.3315,27.3315,0.0],["2001-10-24",27.3315,27.3315,27.3315,27.3315,0.0],["2001-10-25",27.3315,27.3315,27.3315,27.3315,0.0],["2001-10-26",27.3315,27.3315,27.3315,27.3315,0.0],["2001-10-29",27.3315,27.3315,27.3315,27.3315,0.0],["2001-10-30",27.3315,27.3315,27.3315,27.3315,0.0],["2001-10-31",27.3315,27.3315,27.3315,27.3315,0.0],["2001-11-01",27.3315,27.3315,27.3315,27.3315,0.0],["2001-11-02",27.3315,27.3315,27.3315,27.3315,0.0],["2001-11-05",27.3315,27.3315,27.3315,27.3315,0.0],["2001-11-06",27.3315,27.3315,27.3315,27.3315,0.0],["2001-11-07",27.3315,27.3315,27.3315,27.3315,0.0],["2001-11-08",27.3315,27.3315,27.3315,27.3315,0.0],["2001-11-09",27.3315,27.3315,27.3315,27.3315,0.0],["2001-11-12",27.3315,27.3315,27.3315,27.3315,0.0],["2001-11-13",27.3315,27.3315,27.3315,27.3315,0.0],["2001-11-14",27.3315,27.3315,27.3315,27.3315,0.0],["2001-11-15",27.3315,27.3315,27.3315,27.3315,0.0],["2001-11-16",27.3315,27.3315,27.3315,27.3315,0.0],["2001-11-19",27.3315,27.3315,27.3315,27.3315,0.0],["2001-11-20",27.3315,27.3315,27.3315,27.3315,0.0],["2001-11-21",27.3315,27.3315,27.3315,27.3315,0.0],["2001-11-23",27.3315,27.3315,27.3315,27.3315,0.0],["2001-11-26",27.3315,27.3315,27.3315,27.3315,0.0],["2001-11-27",27.3315,27.3315,27.3315,27.3315,0.0],["2001-11-28",27.3315,27.3315,27.3315,27.3315,0.0],["2001-11-29",27.3315,27.3315,27.3315,27.3315,0.0],["2001-11-30",27.3315,27.3315,27.3315,27.3315,0.0],["2001-12-03",27.3315,27.3315,27.3315,27.3315,0.0],["2001-12-04",27.3315,27.3315,27.3315,27.3315,0.0],["2001-12-05",27.3315,27.3315,27.3315,27.3315,0.0],["2001-12-06",27.3315,27.3315,27.3315,27.3315,0.0],["2001-12-07",27.3315,27.3315,27.3315,27.3315,0.0],["2001-12-10",27.3315,27.3315,27.3315,27.3315,0.0],["2001-12-11",27.3315,27.3315,27.3315,27.3315,0.0],["2001-12-12",27.3315,27.3315,27.3315,27.3315,0.0],["2001-12-13",27.3315,27.3315,27.3315,27.3315,0.0],["2001-12-14",27.3315,27.3315,27.3315,27.3315,0.0],["2001-12-17",27.3315,27.3315,27.3315,27.3315,0.0],["2001-12-18",27.3315,27.3315,27.3315,27.3315,0.0],["2001-12-19",27.3315,27.3315,27.3315,27.3315,0.0],["2001-12-20",27.3315,27.3315,27.3315,27.3315,0.0],["2001-12-21",27.3315,27.3315,27.3315,27.3315,0.0],["2001-12-24",27.3315,27.3315,27.3315,27.3315,0.0],["2001-12-26",27.3315,27.3315,27.3315,27.3315,0.0],["2001-12-27",27.9527,27.9527,27.9527,27.9527,300.0],["2001-12-28",27.9527,27.9527,27.9527,27.9527,0.0],["2001-12-31",27.9527,27.9527,27.9527,27.9527,0.0],["2002-01-02",27.9527,27.9527,27.9527,27.9527,0.0],["2002-01-03",27.9527,27.9527,27.9527,27.9527,0.0],["2002-01-04",27.9527,27.9527,27.9527,27.9527,0.0],["2002-01-07",27.9527,27.9527,27.9527,27.9527,0.0],["2002-01-08",27.9527,27.9527,27.9527,27.9527,0.0],["2002-01-09",27.9527,27.9527,27.9527,27.9527,0.0],["2002-01-10",27.9527,27.9527,27.9527,27.9527,0.0],["2002-01-11",27.9527,27.9527,27.9527,27.9527,0.0],["2002-01-14",27.9527,27.9527,27.9527,27.9527,0.0],["2002-01-15",28.4703,28.4703,28.4703,28.4703,600.0],["2002-01-16",28.4703,28.4703,28.4703,28.4703,0.0],["2002-01-17",28.4703,28.4703,28.4703,28.4703,0.0],["2002-01-18",28.4703,28.4703,28.4703,28.4703,0.0],["2002-01-22",28.4703,28.4703,28.4703,28.4703,0.0],["2002-01-23",28.4703,28.4703,28.4703,28.4703,0.0],["2002-01-24",28.4703,28.4703,28.4703,28.4703,0.0],["2002-01-25",28.4703,28.4703,28.4703,28.4703,0.0],["2002-01-28",28.4703,28.4703,28.4703,28.4703,0.0],["2002-01-29",28.4703,28.4703,28.4703,28.4703,0.0],["2002-01-30",28.4703,28.4703,28.4703,28.4703,0.0],["2002-01-31",28.4703,28.4703,28.4703,28.4703,0.0],["2002-02-01",28.4703,28.4703,28.4703,28.4703,0.0],["2002-02-04",28.4703,28.4703,28.4703,28.4703,0.0],["2002-02-05",28.4703,28.4703,28.4703,28.4703,0.0],["2002-02-06",28.4703,28.4703,28.4703,28.4703,0.0],["2002-02-07",28.4703,28.4703,28.4703,28.4703,0.0],["2002-02-08",28.4703,28.4703,28.4703,28.4703,0.0],["2002-02-11",28.4703,28.4703,28.4703,28.4703,0.0],["2002-02-12",28.4703,28.4703,28.4703,28.4703,0.0],["2002-02-13",28.4703,28.4703,28.4703,28.4703,0.0],["2002-02-14",28.4703,28.4703,28.4703,28.4703,0.0],["2002-02-15",28.4703,28.4703,28.4703,28.4703,0.0],["2002-02-19",28.4703,28.4703,28.4703,28.4703,0.0],["2002-02-20",28.4703,28.4703,28.4703,28.4703,0.0],["2002-02-21",28.4703,28.4703,28.4703,28.4703,0.0],["2002-02-22",28.4703,28.4703,28.4703,28.4703,0.0],["2002-02-25",28.4703,28.4703,28.4703,28.4703,0.0],["2002-02-26",28.4703,28.4703,28.4703,28.4703,0.0],["2002-02-27",28.4703,28.4703,28.4703,28.4703,0.0],["2002-02-28",28.4703,28.4703,28.4703,28.4703,0.0],["2002-03-01",28.4703,28.4703,28.4703,28.4703,0.0],["2002-03-04",29.5056,29.5056,29.5056,29.5056,960.0],["2002-03-05",29.5056,29.5056,29.5056,29.5056,0.0],["2002-03-06",29.5056,29.5056,29.5056,29.5056,0.0],["2002-03-07",29.5056,29.5056,29.5056,29.5056,0.0],["2002-03-08",29.5056,29.5056,29.5056,29.5056,0.0],["2002-03-11",29.5056,29.5056,29.5056,29.5056,0.0],["2002-03-12",29.5056,29.5056,29.5056,29.5056,0.0],["2002-03-13",29.5056,29.5056,29.5056,29.5056,0.0],["2002-03-14",29.5056,29.5056,29.5056,29.5056,0.0],["2002-03-15",29.5056,29.5056,29.5056,29.5056,0.0],["2002-03-18",29.5056,29.5056,29.5056,29.5056,0.0],["2002-03-19",29.5056,29.5056,29.5056,29.5056,0.0],["2002-03-20",29.5056,29.5056,29.5056,29.5056,0.0],["2002-03-21",29.5056,29.5056,29.5056,29.5056,0.0],["2002-03-22",29.5056,29.5056,29.5056,29.5056,0.0],["2002-03-25",29.5056,29.5056,29.5056,29.5056,0.0],["2002-03-26",29.5056,29.5056,29.5056,29.5056,0.0],["2002-03-27",29.5056,29.5056,29.5056,29.5056,0.0],["2002-03-28",29.5056,29.5056,29.5056,29.5056,0.0],["2002-04-01",29.5056,29.5056,29.5056,29.5056,0.0],["2002-04-02",29.5056,29.5056,29.5056,29.5056,0.0],["2002-04-03",29.5056,29.5056,29.5056,29.5056,0.0],["2002-04-04",29.5056,29.5056,29.5056,29.5056,0.0],["2002-04-05",29.5056,29.5056,29.5056,29.5056,0.0],["2002-04-08",29.5056,29.5056,29.5056,29.5056,0.0],["2002-04-09",29.5056,29.5056,29.5056,29.5056,0.0],["2002-04-10",29.5056,29.5056,29.5056,29.5056,0.0],["2002-04-11",29.5056,29.5056,29.5056,29.5056,0.0],["2002-04-12",29.5056,29.5056,29.5056,29.5056,0.0],["2002-04-15",29.5056,29.5056,29.5056,29.5056,0.0],["2002-04-16",29.5056,29.5056,29.5056,29.5056,0.0],["2002-04-17",29.5056,29.5056,29.5056,29.5056,0.0],["2002-04-18",29.5056,29.5056,29.5056,29.5056,0.0],["2002-04-19",29.5056,29.5056,29.5056,29.5056,0.0],["2002-04-22",29.5056,29.5056,29.5056,29.5056,0.0],["2002-04-23",29.5056,29.5056,29.5056,29.5056,0.0],["2002-04-24",29.5056,29.5056,29.5056,29.5056,0.0],["2002-04-25",29.5056,29.5056,29.5056,29.5056,0.0],["2002-04-26",30.314,30.314,30.314,30.314,0.0],["2002-04-29",30.314,30.314,30.314,30.314,0.0],["2002-04-30",30.314,30.314,30.314,30.314,0.0],["2002-05-01",30.314,30.314,30.314,30.314,0.0],["2002-05-02",30.314,30.314,30.314,30.314,0.0],["2002-05-03",30.314,30.314,30.314,30.314,0.0],["2002-05-06",30.314,30.314,30.314,30.314,0.0],["2002-05-07",30.314,30.314,30.314,30.314,0.0],["2002-05-08",30.314,30.314,30.314,30.314,0.0],["2002-05-09",30.314,30.314,30.314,30.314,0.0],["2002-05-10",30.314,30.314,30.314,30.314,0.0],["2002-05-13",30.314,30.314,30.314,30.314,0.0],["2002-05-14",30.314,30.314,30.314,30.314,0.0],["2002-05-15",30.314,30.314,30.314,30.314,0.0],["2002-05-16",30.314,30.314,30.314,30.314,0.0],["2002-05-17",30.314,30.314,30.314,30.314,0.0],["2002-05-20",30.314,30.314,30.314,30.314,0.0],["2002-05-21",30.314,30.314,30.314,30.314,0.0],["2002-05-22",30.314,30.314,30.314,30.314,0.0],["2002-05-23",30.314,30.314,30.314,30.314,0.0],["2002-05-24",30.314,30.314,30.314,30.314,0.0],["2002-05-28",30.314,30.314,30.314,30.314,0.0],["2002-05-29",30.314,30.314,30.314,30.314,0.0],["2002-05-30",30.314,30.314,30.314,30.314,0.0],["2002-05-31",30.314,30.314,30.314,30.314,0.0],["2002-06-03",30.314,30.314,30.314,30.314,0.0],["2002-06-04",30.314,30.314,30.314,30.314,0.0],["2002-06-05",30.314,30.314,30.314,30.314,0.0],["2002-06-06",30.314,30.314,30.314,30.314,0.0],["2002-06-07",30.314,30.314,30.314,30.314,0.0],["2002-06-10",30.314,30.314,30.314,30.314,0.0],["2002-06-11",30.314,30.314,30.314,30.314,0.0],["2002-06-12",30.314,30.314,30.314,30.314,0.0],["2002-06-13",30.314,30.314,30.314,30.314,0.0],["2002-06-14",30.314,30.314,30.314,30.314,0.0],["2002-06-17",30.314,30.314,30.314,30.314,0.0],["2002-06-18",30.314,30.314,30.314,30.314,0.0],["2002-06-19",30.314,30.314,30.314,30.314,0.0],["2002-06-20",30.314,30.314,30.314,30.314,0.0],["2002-06-21",30.314,30.314,30.314,30.314,0.0],["2002-06-24",30.314,30.314,30.314,30.314,0.0],["2002-06-25",30.314,30.314,30.314,30.314,0.0],["2002-06-26",30.314,30.314,30.314,30.314,0.0],["2002-06-27",30.314,30.314,30.314,30.314,0.0],["2002-06-28",30.314,30.314,30.314,30.314,0.0],["2002-07-01",30.314,30.314,30.314,30.314,0.0],["2002-07-02",30.314,30.314,30.314,30.314,0.0],["2002-07-03",30.314,30.314,30.314,30.314,0.0],["2002-07-05",30.314,30.314,30.314,30.314,0.0],["2002-07-08",30.314,30.314,30.314,30.314,0.0],["2002-07-09",30.314,30.314,30.314,30.314,0.0],["2002-07-10",30.314,30.314,30.314,30.314,0.0],["2002-07-11",30.314,30.8458,30.314,30.314,900.0],["2002-07-12",31.9095,31.9095,31.9095,31.9095,750.0],["2002-07-15",31.9095,31.9095,31.9095,31.9095,960.0],["2002-07-16",31.9095,31.9095,31.9095,31.9095,0.0],["2002-07-17",31.9095,31.9095,31.9095,31.9095,0.0],["2002-07-18",31.9095,31.9095,31.9095,31.9095,0.0],["2002-07-19",31.9095,31.9095,31.9095,31.9095,0.0],["2002-07-22",31.9095,31.9095,30.8458,31.9095,720.0],["2002-07-23",30.8458,34.0367,30.8458,34.0367,150.0],["2002-07-24",34.0367,34.0367,34.0367,34.0367,60.0],["2002-07-25",34.0367,34.0367,34.0367,34.0367,0.0],["2002-07-26",34.0367,34.0367,34.0367,34.0367,0.0],["2002-07-29",34.0367,34.0367,34.0367,34.0367,0.0],["2002-07-30",34.0367,34.0367,34.0367,34.0367,0.0],["2002-07-31",30.8458,30.8458,30.8458,30.8458,240.0],["2002-08-01",30.8458,30.8458,30.8458,30.8458,0.0],["2002-08-02",30.8458,30.8458,30.8458,30.8458,0.0],["2002-08-05",30.8458,30.8458,30.8458,30.8458,0.0],["2002-08-06",30.8458,30.8458,30.8458,30.8458,0.0],["2002-08-07",31.6329,31.6329,31.1649,31.1649,120.0],["2002-08-08",31.1649,31.1649,31.1649,31.1649,0.0],["2002-08-09",31.1649,31.1649,31.1649,31.1649,0.0],["2002-08-12",31.1649,31.1649,31.1649,31.1649,0.0],["2002-08-13",31.0798,31.0798,31.0798,31.0798,150.0],["2002-08-14",32.4413,32.4413,32.4413,32.4413,210.0],["2002-08-15",32.4413,32.4413,32.4413,32.4413,0.0],["2002-08-16",32.4413,32.4413,32.4413,32.4413,0.0],["2002-08-19",32.4413,32.4413,32.4413,32.4413,0.0],["2002-08-20",32.4413,32.4413,32.4413,32.4413,0.0],["2002-08-21",32.4413,32.4413,32.4413,32.4413,0.0],["2002-08-22",32.4413,32.4413,32.4413,32.4413,0.0],["2002-08-23",32.4413,32.4413,32.4413,32.4413,0.0],["2002-08-26",32.4413,32.4413,32.4413,32.4413,0.0],["2002-08-27",32.4413,32.4413,32.4413,32.4413,0.0],["2002-08-28",32.4413,32.4413,32.4413,32.4413,0.0],["2002-08-29",32.4413,32.4413,32.4413,32.4413,0.0],["2002-08-30",32.4413,32.4413,32.4413,32.4413,0.0],["2002-09-03",32.4413,32.4413,32.4413,32.4413,0.0],["2002-09-04",32.4413,32.4413,32.4413,32.4413,0.0],["2002-09-05",32.4413,32.4413,32.4413,32.4413,0.0],["2002-09-06",32.4413,32.4413,32.4413,32.4413,0.0],["2002-09-09",32.4413,32.4413,32.4413,32.4413,0.0],["2002-09-10",32.4413,32.4413,32.4413,32.4413,0.0],["2002-09-11",32.4413,32.4413,32.4413,32.4413,0.0],["2002-09-12",32.4413,32.4413,32.4413,32.4413,0.0],["2002-09-13",32.4413,32.4413,32.4413,32.4413,0.0],["2002-09-16",32.4413,32.4413,32.4413,32.4413,0.0],["2002-09-17",32.4413,32.4413,32.4413,32.4413,0.0],["2002-09-18",32.4413,32.4413,32.4413,32.4413,0.0],["2002-09-19",32.4413,32.4413,32.4413,32.4413,0.0],["2002-09-20",32.4413,32.4413,32.4413,32.4413,0.0],["2002-09-23",32.4413,32.4413,32.4413,32.4413,0.0],["2002-09-24",32.4413,32.4413,32.4413,32.4413,0.0],["2002-09-25",32.4413,32.4413,32.4413,32.4413,0.0],["2002-09-26",32.4413,32.4413,32.4413,32.4413,0.0],["2002-09-27",32.1222,32.1222,31.9095,31.9095,240.0],["2002-09-30",31.9095,31.9095,31.9095,31.9095,0.0],["2002-10-01",31.9095,31.9095,31.9095,31.9095,0.0],["2002-10-02",31.9095,31.9095,31.9095,31.9095,0.0],["2002-10-03",31.6967,31.6967,31.6967,31.6967,60.0],["2002-10-04",31.6967,31.6967,31.6967,31.6967,0.0],["2002-10-07",31.6967,31.6967,31.6967,31.6967,0.0],["2002-10-08",31.6967,31.6967,31.6967,31.6967,0.0],["2002-10-09",31.6967,31.6967,31.6967,31.6967,0.0],["2002-10-10",31.6967,31.6967,31.6967,31.6967,0.0],["2002-10-11",31.6967,31.6967,31.6967,31.6967,0.0],["2002-10-14",31.6967,31.6967,31.6967,31.6967,0.0],["2002-10-15",31.6967,31.6967,31.6967,31.6967,0.0],["2002-10-16",31.6967,31.6967,31.6967,31.6967,0.0],["2002-10-17",31.6967,31.6967,31.6967,31.6967,0.0],["2002-10-18",31.6967,31.6967,31.6967,31.6967,0.0],["2002-10-21",31.6967,31.6967,31.6967,31.6967,0.0],["2002-10-22",31.6967,31.6967,31.6967,31.6967,0.0],["2002-10-23",31.6967,31.6967,31.6967,31.6967,0.0],["2002-10-24",31.6967,31.6967,31.6967,31.6967,0.0],["2002-10-25",31.6967,31.6967,31.6967,31.6967,0.0],["2002-10-28",31.6967,31.6967,31.6967,31.6967,0.0],["2002-10-29",31.6967,31.6967,31.6967,31.6967,0.0],["2002-10-30",31.6967,31.6967,31.6967,31.6967,0.0],["2002-10-31",31.6967,31.6967,31.6967,31.6967,0.0],["2002-11-01",31.6967,31.6967,31.6967,31.6967,0.0],["2002-11-04",31.6967,31.6967,31.6967,31.6967,0.0],["2002-11-05",31.6967,31.6967,31.6967,31.6967,0.0],["2002-11-06",31.6967,31.6967,31.6967,31.6967,0.0],["2002-11-07",31.6967,31.6967,31.6967,31.6967,0.0],["2002-11-08",31.6967,31.6967,31.6967,31.6967,0.0],["2002-11-11",31.6967,31.6967,31.6967,31.6967,0.0],["2002-11-12",31.6967,31.6967,31.6967,31.6967,0.0],["2002-11-13",31.6967,31.6967,31.6967,31.6967,0.0],["2002-11-14",31.6967,31.6967,31.6967,31.6967,0.0],["2002-11-15",31.6967,31.6967,31.6967,31.6967,0.0],["2002-11-18",31.6967,31.6967,31.6967,31.6967,0.0],["2002-11-19",31.9095,31.9095,31.9095,31.9095,60.0],["2002-11-20",31.3776,31.3776,31.3776,31.3776,360.0],["2002-11-21",31.3776,31.3776,31.3776,31.3776,0.0],["2002-11-22",31.3776,31.3776,31.3776,31.3776,0.0],["2002-11-25",31.3776,31.3776,31.3776,31.3776,0.0],["2002-11-26",31.3776,31.3776,31.3776,31.3776,0.0],["2002-11-27",31.3776,31.3776,31.3776,31.3776,0.0],["2002-11-29",31.3776,31.3776,31.3776,31.3776,0.0],["2002-12-02",31.3776,31.3776,31.3776,31.3776,0.0],["2002-12-03",31.3776,31.3776,31.3776,31.3776,0.0],["2002-12-04",31.3776,31.3776,31.3776,31.3776,0.0],["2002-12-05",31.3776,31.3776,31.3776,31.3776,0.0],["2002-12-06",31.3776,31.3776,31.3776,31.3776,0.0],["2002-12-09",31.3776,31.3776,31.3776,31.3776,0.0],["2002-12-10",31.3776,31.3776,31.3776,31.3776,0.0],["2002-12-11",31.3776,31.3776,31.3776,31.3776,0.0],["2002-12-12",31.3776,31.3776,31.3776,31.3776,0.0],["2002-12-13",31.3776,31.3776,31.3776,31.3776,0.0],["2002-12-16",31.3776,31.3776,31.3776,31.3776,0.0],["2002-12-17",31.3776,31.3776,31.3776,31.3776,0.0],["2002-12-18",31.3776,31.3776,31.3776,31.3776,0.0],["2002-12-19",31.3776,31.3776,31.3776,31.3776,0.0],["2002-12-20",31.3776,31.3776,31.3776,31.3776,0.0],["2002-12-23",31.3776,31.3776,31.3776,31.3776,0.0],["2002-12-24",31.3776,31.3776,31.3776,31.3776,0.0],["2002-12-26",31.3776,31.3776,31.3776,31.3776,0.0],["2002-12-27",31.3776,31.3776,31.3776,31.3776,0.0],["2002-12-30",31.3776,31.3776,31.3776,31.3776,0.0],["2002-12-31",31.3776,31.3776,31.3776,31.3776,0.0],["2003-01-02",31.3776,31.3776,31.3776,31.3776,0.0],["2003-01-03",31.3776,31.3776,31.3776,31.3776,0.0],["2003-01-06",31.3776,31.3776,31.3776,31.3776,0.0],["2003-01-07",31.3776,31.3776,31.3776,31.3776,0.0],["2003-01-08",31.3776,31.3776,31.3776,31.3776,0.0],["2003-01-09",31.3776,31.3776,31.3776,31.3776,0.0],["2003-01-10",31.3776,31.3776,31.3776,31.3776,0.0],["2003-01-13",31.3776,31.3776,31.3776,31.3776,0.0],["2003-01-14",31.3776,31.3776,31.3776,31.3776,0.0],["2003-01-15",31.3776,31.3776,31.3776,31.3776,0.0],["2003-01-16",31.3776,31.3776,31.3776,31.3776,0.0],["2003-01-17",31.3776,31.3776,31.3776,31.3776,0.0],["2003-01-21",31.3776,31.3776,31.3776,31.3776,0.0],["2003-01-22",31.3776,31.3776,31.3776,31.3776,0.0],["2003-01-23",31.3776,31.3776,31.3776,31.3776,0.0],["2003-01-24",31.3776,31.3776,31.3776,31.3776,0.0],["2003-01-27",31.3776,31.3776,31.3776,31.3776,0.0],["2003-01-28",31.3776,31.3776,31.3776,31.3776,0.0],["2003-01-29",31.3776,31.3776,31.3776,31.3776,0.0],["2003-01-30",31.3776,31.3776,31.3776,31.3776,0.0],["2003-01-31",31.3776,31.3776,31.3776,31.3776,0.0],["2003-02-03",31.3776,31.3776,31.3776,31.3776,0.0],["2003-02-04",31.3776,31.3776,31.3776,31.3776,0.0],["2003-02-05",31.3776,31.3776,31.3776,31.3776,0.0],["2003-02-06",31.3776,31.3776,31.3776,31.3776,0.0],["2003-02-07",31.3776,31.3776,31.3776,31.3776,0.0],["2003-02-10",31.3776,31.3776,31.3776,31.3776,0.0],["2003-02-11",31.3776,31.3776,31.3776,31.3776,0.0],["2003-02-12",31.3776,31.3776,31.3776,31.3776,0.0],["2003-02-13",31.3776,31.3776,31.3776,31.3776,0.0],["2003-02-14",31.3776,31.3776,31.3776,31.3776,0.0],["2003-02-18",31.3776,31.3776,31.3776,31.3776,0.0],["2003-02-19",31.3776,31.3776,31.3776,31.3776,0.0],["2003-02-20",31.3776,31.3776,31.3776,31.3776,0.0],["2003-02-21",31.3776,31.3776,31.3776,31.3776,0.0],["2003-02-24",31.3776,31.3776,31.3776,31.3776,0.0],["2003-02-25",31.3776,31.3776,31.3776,31.3776,0.0],["2003-02-26",31.3776,31.3776,31.3776,31.3776,0.0],["2003-02-27",31.3776,31.3776,31.3776,31.3776,0.0],["2003-02-28",31.3776,31.3776,31.3776,31.3776,0.0],["2003-03-03",32.9731,32.9731,32.9731,32.9731,90.0],["2003-03-04",32.9731,32.9731,32.9731,32.9731,0.0],["2003-03-05",32.9731,32.9731,32.9731,32.9731,0.0],["2003-03-06",32.9731,32.9731,32.9731,32.9731,0.0],["2003-03-07",32.9731,32.9731,32.9731,32.9731,0.0],["2003-03-10",32.9731,32.9731,32.9731,32.9731,0.0],["2003-03-11",32.9731,32.9731,32.9731,32.9731,0.0],["2003-03-12",32.9731,32.9731,32.9731,32.9731,0.0],["2003-03-13",32.9731,32.9731,32.9731,32.9731,0.0],["2003-03-14",32.9731,32.9731,32.9731,32.9731,0.0],["2003-03-17",32.9731,32.9731,32.9731,32.9731,0.0],["2003-03-18",32.9731,32.9731,32.9731,32.9731,0.0],["2003-03-19",32.9731,32.9731,32.9731,32.9731,0.0],["2003-03-20",32.9731,32.9731,32.9731,32.9731,0.0],["2003-03-21",32.9731,32.9731,32.9731,32.9731,0.0],["2003-03-24",32.9731,32.9731,32.9731,32.9731,0.0],["2003-03-25",36.164,36.164,36.164,36.164,240.0],["2003-03-26",36.164,36.164,36.164,36.164,0.0],["2003-03-27",36.164,36.164,36.164,36.164,0.0],["2003-03-28",36.164,36.164,36.164,36.164,0.0],["2003-03-31",36.164,36.164,36.164,36.164,0.0],["2003-04-01",36.164,36.164,36.164,36.164,0.0],["2003-04-02",36.164,36.164,36.164,36.164,0.0],["2003-04-03",36.164,36.164,36.164,36.164,0.0],["2003-04-04",36.164,36.164,36.164,36.164,0.0],["2003-04-07",36.164,36.164,36.164,36.164,1800.0],["2003-04-08",36.164,36.164,36.164,36.164,0.0],["2003-04-09",36.164,36.164,36.164,36.164,0.0],["2003-04-10",36.164,36.164,36.164,36.164,0.0],["2003-04-11",36.164,36.164,36.164,36.164,0.0],["2003-04-14",36.164,36.164,36.164,36.164,0.0],["2003-04-15",36.164,36.164,36.164,36.164,0.0],["2003-04-16",36.164,36.164,36.164,36.164,0.0],["2003-04-17",36.164,36.164,36.164,36.164,0.0],["2003-04-21",36.164,36.164,36.164,36.164,0.0],["2003-04-22",36.164,36.164,36.164,36.164,0.0],["2003-04-23",36.164,36.164,36.164,36.164,0.0],["2003-04-24",36.164,36.164,36.164,36.164,0.0],["2003-04-25",36.164,36.164,36.164,36.164,0.0],["2003-04-28",36.164,36.164,36.164,36.164,0.0],["2003-04-29",36.6819,36.6819,36.6819,36.6819,0.0],["2003-04-30",36.6819,36.6819,36.6819,36.6819,0.0],["2003-05-01",36.6819,36.6819,36.6819,36.6819,0.0],["2003-05-02",36.6819,36.6819,36.6819,36.6819,0.0],["2003-05-05",36.6819,36.6819,36.6819,36.6819,0.0],["2003-05-06",36.6819,36.6819,36.6819,36.6819,0.0],["2003-05-07",36.6819,36.6819,36.6819,36.6819,0.0],["2003-05-08",36.6819,36.6819,36.6819,36.6819,0.0],["2003-05-09",36.6819,36.6819,36.6819,36.6819,0.0],["2003-05-12",36.6819,36.6819,36.6819,36.6819,0.0],["2003-05-13",36.6819,36.6819,36.6819,36.6819,0.0],["2003-05-14",36.6819,36.6819,36.6819,36.6819,240.0],["2003-05-15",36.6819,36.6819,36.6819,36.6819,0.0],["2003-05-16",36.6819,36.6819,36.6819,36.6819,0.0],["2003-05-19",36.6819,36.6819,36.6819,36.6819,0.0],["2003-05-20",36.6819,36.6819,36.6819,36.6819,0.0],["2003-05-21",36.6819,36.6819,36.6819,36.6819,0.0],["2003-05-22",36.6819,36.6819,36.6819,36.6819,0.0],["2003-05-23",36.6819,36.6819,36.6819,36.6819,0.0],["2003-05-27",36.6819,36.6819,36.6819,36.6819,0.0],["2003-05-28",36.6819,36.6819,36.6819,36.6819,0.0],["2003-05-29",36.6819,36.6819,36.6819,36.6819,0.0],["2003-05-30",36.6819,36.6819,36.6819,36.6819,0.0],["2003-06-02",36.6819,36.6819,36.6819,36.6819,0.0],["2003-06-03",36.6819,36.6819,36.6819,36.6819,0.0],["2003-06-04",36.6819,36.6819,36.6819,36.6819,0.0],["2003-06-05",36.6819,36.6819,36.6819,36.6819,0.0],["2003-06-06",36.6819,36.6819,36.6819,36.6819,0.0],["2003-06-09",36.6819,36.6819,36.6819,36.6819,0.0],["2003-06-10",36.6819,36.6819,36.6819,36.6819,0.0],["2003-06-11",36.6819,36.6819,36.6819,36.6819,0.0],["2003-06-12",36.6819,36.6819,36.6819,36.6819,0.0],["2003-06-13",36.6819,36.6819,36.6819,36.6819,0.0],["2003-06-16",36.6819,36.6819,36.6819,36.6819,0.0],["2003-06-17",36.6819,36.6819,36.6819,36.6819,0.0],["2003-06-18",36.6819,36.6819,36.6819,36.6819,0.0],["2003-06-19",36.6819,36.6819,36.6819,36.6819,0.0],["2003-06-20",36.6819,36.6819,36.6819,36.6819,0.0],["2003-06-23",36.6819,36.6819,36.6819,36.6819,0.0],["2003-06-24",36.6819,36.6819,36.6819,36.6819,0.0],["2003-06-25",36.6819,36.6819,36.6819,36.6819,0.0],["2003-06-26",36.6819,36.6819,36.6819,36.6819,0.0],["2003-06-27",36.6819,36.6819,36.6819,36.6819,0.0],["2003-06-30",36.6819,36.6819,36.6819,36.6819,0.0],["2003-07-01",38.8396,38.8396,38.8396,38.8396,300.0],["2003-07-02",38.8396,38.8396,38.8396,38.8396,0.0],["2003-07-03",38.8396,38.8396,38.8396,38.8396,0.0],["2003-07-07",38.8396,38.8396,38.8396,38.8396,0.0],["2003-07-08",38.8396,38.8396,38.8396,38.8396,0.0],["2003-07-09",38.8396,38.8396,38.8396,38.8396,0.0],["2003-07-10",38.8396,38.8396,38.8396,38.8396,0.0],["2003-07-11",38.8396,38.8396,38.8396,38.8396,0.0],["2003-07-14",38.8396,38.8396,38.8396,38.8396,0.0],["2003-07-15",38.8396,38.8396,38.8396,38.8396,0.0],["2003-07-16",38.8396,38.8396,38.8396,38.8396,0.0],["2003-07-17",38.8396,38.8396,38.8396,38.8396,0.0],["2003-07-18",38.8396,38.8396,38.8396,38.8396,0.0],["2003-07-21",38.8396,38.8396,38.8396,38.8396,0.0],["2003-07-22",38.8396,38.8396,38.8396,38.8396,0.0],["2003-07-23",38.8396,38.8396,38.8396,38.8396,0.0],["2003-07-24",38.8396,38.8396,38.8396,38.8396,0.0],["2003-07-25",38.8396,38.8396,38.8396,38.8396,0.0],["2003-07-28",38.8396,38.8396,38.8396,38.8396,0.0],["2003-07-29",38.8396,38.8396,38.8396,38.8396,0.0],["2003-07-30",38.8396,38.8396,38.8396,38.8396,0.0],["2003-07-31",38.8396,38.8396,38.8396,38.8396,0.0],["2003-08-01",38.8396,38.8396,38.8396,38.8396,0.0],["2003-08-04",38.8396,38.8396,38.8396,38.8396,0.0],["2003-08-05",38.8396,38.8396,38.8396,38.8396,0.0],["2003-08-06",38.8396,38.8396,38.8396,38.8396,0.0],["2003-08-07",38.8396,38.8396,38.8396,38.8396,0.0],["2003-08-08",38.8396,38.8396,38.8396,38.8396,0.0],["2003-08-11",38.8396,38.8396,38.8396,38.8396,0.0],["2003-08-12",38.8396,38.8396,38.8396,38.8396,0.0],["2003-08-13",38.8396,38.8396,38.8396,38.8396,0.0],["2003-08-14",38.8396,38.8396,38.8396,38.8396,0.0],["2003-08-15",38.8396,38.8396,38.8396,38.8396,0.0],["2003-08-18",38.8396,38.8396,38.8396,38.8396,0.0],["2003-08-19",38.8396,38.8396,38.8396,38.8396,0.0],["2003-08-20",38.8396,38.8396,38.8396,38.8396,0.0],["2003-08-21",38.8396,38.8396,38.8396,38.8396,0.0],["2003-08-22",38.8396,38.8396,38.8396,38.8396,0.0],["2003-08-25",38.8396,38.8396,38.8396,38.8396,0.0],["2003-08-26",38.8396,38.8396,38.8396,38.8396,0.0],["2003-08-27",38.8396,38.8396,38.8396,38.8396,0.0],["2003-08-28",38.8396,38.8396,38.8396,38.8396,0.0],["2003-08-29",38.8396,38.8396,38.8396,38.8396,0.0],["2003-09-02",38.8396,38.8396,38.8396,38.8396,0.0],["2003-09-03",38.8396,38.8396,38.8396,38.8396,0.0],["2003-09-04",38.8396,38.8396,38.8396,38.8396,0.0],["2003-09-05",38.8396,38.8396,38.8396,38.8396,0.0],["2003-09-08",38.8396,38.8396,38.8396,38.8396,0.0],["2003-09-09",38.8396,38.8396,38.8396,38.8396,0.0],["2003-09-10",38.8396,38.8396,38.8396,38.8396,0.0],["2003-09-11",38.8396,38.8396,38.8396,38.8396,0.0],["2003-09-12",38.8396,38.8396,38.8396,38.8396,0.0],["2003-09-15",38.8396,38.8396,38.8396,38.8396,0.0],["2003-09-16",38.8396,38.8396,38.8396,38.8396,0.0],["2003-09-17",38.8396,38.8396,38.8396,38.8396,0.0],["2003-09-18",38.8396,38.8396,38.8396,38.8396,0.0],["2003-09-19",38.8396,38.8396,38.8396,38.8396,0.0],["2003-09-22",38.8396,38.8396,38.8396,38.8396,0.0],["2003-09-23",38.8396,38.8396,38.8396,38.8396,0.0],["2003-09-24",38.8396,38.8396,38.8396,38.8396,0.0],["2003-09-25",38.8396,38.8396,38.8396,38.8396,0.0],["2003-09-26",38.8396,38.8396,38.8396,38.8396,0.0],["2003-09-29",38.8396,38.8396,38.8396,38.8396,0.0],["2003-09-30",38.8396,38.8396,38.8396,38.8396,0.0],["2003-10-01",38.8396,38.8396,38.8396,38.8396,0.0],["2003-10-02",38.8396,38.8396,38.8396,38.8396,0.0],["2003-10-03",38.8396,38.8396,38.8396,38.8396,0.0],["2003-10-06",38.8396,38.8396,38.8396,38.8396,0.0],["2003-10-07",38.8396,38.8396,38.8396,38.8396,0.0],["2003-10-08",38.8396,38.8396,38.8396,38.8396,0.0],["2003-10-09",38.8396,38.8396,38.8396,38.8396,0.0],["2003-10-10",38.8396,38.8396,38.8396,38.8396,0.0],["2003-10-13",38.8396,38.8396,38.8396,38.8396,0.0],["2003-10-14",38.8396,38.8396,38.8396,38.8396,0.0],["2003-10-15",38.8396,38.8396,38.8396,38.8396,0.0],["2003-10-16",38.8396,38.8396,38.8396,38.8396,0.0],["2003-10-17",38.8396,38.8396,38.8396,38.8396,0.0],["2003-10-20",38.8396,38.8396,38.8396,38.8396,0.0],["2003-10-21",38.8396,38.8396,38.8396,38.8396,0.0],["2003-10-22",38.8396,38.8396,38.8396,38.8396,0.0],["2003-10-23",38.8396,38.8396,38.8396,38.8396,0.0],["2003-10-24",38.8396,38.8396,38.8396,38.8396,0.0],["2003-10-27",38.8396,38.8396,38.8396,38.8396,0.0],["2003-10-28",38.8396,38.8396,38.8396,38.8396,0.0],["2003-10-29",38.8396,38.8396,38.8396,38.8396,0.0],["2003-10-30",38.8396,38.8396,38.8396,38.8396,0.0],["2003-10-31",38.8396,38.8396,38.8396,38.8396,0.0],["2003-11-03",38.8396,38.8396,38.8396,38.8396,0.0],["2003-11-04",38.8396,38.8396,38.8396,38.8396,0.0],["2003-11-05",38.8396,38.8396,38.8396,38.8396,0.0],["2003-11-06",38.8396,38.8396,38.8396,38.8396,0.0],["2003-11-07",38.8396,38.8396,38.8396,38.8396,0.0],["2003-11-10",38.8396,38.8396,38.8396,38.8396,0.0],["2003-11-11",38.8396,38.8396,38.8396,38.8396,0.0],["2003-11-12",38.8396,38.8396,38.8396,38.8396,0.0],["2003-11-13",38.8396,38.8396,38.8396,38.8396,0.0],["2003-11-14",38.8396,38.8396,38.8396,38.8396,0.0],["2003-11-17",38.8396,38.8396,38.8396,38.8396,0.0],["2003-11-18",38.8396,38.8396,38.8396,38.8396,0.0],["2003-11-19",38.8396,38.8396,38.8396,38.8396,0.0],["2003-11-20",38.8396,38.8396,38.8396,38.8396,0.0],["2003-11-21",38.8396,38.8396,38.8396,38.8396,0.0],["2003-11-24",38.8396,38.8396,38.8396,38.8396,0.0],["2003-11-25",38.8396,38.8396,38.8396,38.8396,0.0],["2003-11-26",38.8396,38.8396,38.8396,38.8396,0.0],["2003-11-28",38.8396,38.8396,38.8396,38.8396,0.0],["2003-12-01",38.8396,38.8396,38.8396,38.8396,0.0],["2003-12-02",38.8396,38.8396,38.8396,38.8396,0.0],["2003-12-03",38.8396,38.8396,38.8396,38.8396,0.0],["2003-12-04",38.8396,38.8396,38.8396,38.8396,0.0],["2003-12-05",38.8396,38.8396,38.8396,38.8396,0.0],["2003-12-08",38.8396,38.8396,38.8396,38.8396,0.0],["2003-12-09",38.8396,38.8396,38.8396,38.8396,0.0],["2003-12-10",38.8396,38.8396,38.8396,38.8396,0.0],["2003-12-11",38.8396,38.8396,38.8396,38.8396,0.0],["2003-12-12",38.8396,38.8396,38.8396,38.8396,0.0],["2003-12-15",38.8396,38.8396,38.8396,38.8396,0.0],["2003-12-16",38.8396,38.8396,38.8396,38.8396,0.0],["2003-12-17",38.8396,38.8396,38.8396,38.8396,0.0],["2003-12-18",38.8396,38.8396,38.8396,38.8396,0.0],["2003-12-19",38.8396,38.8396,38.8396,38.8396,0.0],["2003-12-22",38.8396,38.8396,38.8396,38.8396,0.0],["2003-12-23",38.8396,38.8396,38.8396,38.8396,0.0],["2003-12-24",38.8396,38.8396,38.8396,38.8396,0.0],["2003-12-26",38.8396,38.8396,38.8396,38.8396,0.0],["2003-12-29",38.8396,38.8396,38.8396,38.8396,0.0],["2003-12-30",38.8396,38.8396,38.8396,38.8396,0.0],["2003-12-31",38.8396,38.8396,38.8396,38.8396,0.0],["2004-01-02",38.8396,38.8396,38.8396,38.8396,0.0],["2004-01-05",38.8396,38.8396,38.8396,38.8396,0.0],["2004-01-06",38.4081,38.6239,38.4081,38.6239,6600.0],["2004-01-07",38.6239,38.6239,38.6239,38.6239,0.0],["2004-01-08",38.6239,38.6239,38.6239,38.6239,0.0],["2004-01-09",38.6239,38.6239,38.6239,38.6239,0.0],["2004-01-12",38.6239,38.6239,38.6239,38.6239,0.0],["2004-01-13",38.6239,38.6239,38.6239,38.6239,0.0],["2004-01-14",38.6239,38.6239,38.6239,38.6239,0.0],["2004-01-15",38.6239,38.6239,38.6239,38.6239,0.0],["2004-01-16",38.6239,38.6239,38.6239,38.6239,0.0],["2004-01-20",38.6239,38.6239,38.6239,38.6239,0.0],["2004-01-21",38.6239,38.6239,38.6239,38.6239,0.0],["2004-01-22",38.6239,38.6239,38.6239,38.6239,0.0],["2004-01-23",38.6239,38.6239,38.6239,38.6239,0.0],["2004-01-26",38.6239,38.6239,38.6239,38.6239,0.0],["2004-01-27",38.6239,38.6239,38.6239,38.6239,0.0],["2004-01-28",38.6239,38.6239,38.6239,38.6239,0.0],["2004-01-29",38.6239,38.6239,38.6239,38.6239,0.0],["2004-01-30",38.6239,38.6239,38.6239,38.6239,0.0],["2004-02-02",38.6239,38.6239,38.6239,38.6239,0.0],["2004-02-03",38.6239,38.6239,38.6239,38.6239,0.0],["2004-02-04",38.6239,38.6239,38.6239,38.6239,0.0],["2004-02-05",38.6239,38.6239,38.6239,38.6239,0.0],["2004-02-06",38.6239,38.6239,38.6239,38.6239,0.0],["2004-02-09",38.6239,38.6239,38.6239,38.6239,0.0],["2004-02-10",38.6239,38.6239,38.6239,38.6239,0.0],["2004-02-11",38.6239,38.6239,38.6239,38.6239,0.0],["2004-02-12",38.6239,38.6239,38.6239,38.6239,0.0],["2004-02-13",38.6239,38.6239,38.6239,38.6239,0.0],["2004-02-17",38.6239,38.6239,38.6239,38.6239,0.0],["2004-02-18",38.6239,38.6239,38.6239,38.6239,0.0],["2004-02-19",38.6239,38.6239,38.6239,38.6239,0.0],["2004-02-20",38.6239,38.6239,38.6239,38.6239,0.0],["2004-02-23",38.6239,38.6239,38.6239,38.6239,0.0],["2004-02-24",38.6239,38.6239,38.6239,38.6239,0.0],["2004-02-25",38.6239,38.6239,38.6239,38.6239,0.0],["2004-02-26",38.6239,38.6239,38.6239,38.6239,0.0],["2004-02-27",38.6239,38.6239,38.6239,38.6239,0.0],["2004-03-01",38.6239,38.6239,38.6239,38.6239,0.0],["2004-03-02",43.1552,47.4707,43.1552,47.4707,120.0],["2004-03-03",47.4707,47.4707,47.4707,47.4707,0.0],["2004-03-04",47.4707,47.4707,47.4707,47.4707,0.0],["2004-03-05",47.4707,47.4707,47.4707,47.4707,0.0],["2004-03-08",47.4707,47.4707,47.4707,47.4707,0.0],["2004-03-09",47.4707,47.4707,47.4707,47.4707,0.0],["2004-03-10",47.4707,47.4707,47.4707,47.4707,0.0],["2004-03-11",47.4707,47.4707,47.4707,47.4707,0.0],["2004-03-12",47.4707,47.4707,47.4707,47.4707,0.0],["2004-03-15",47.4707,47.4707,47.4707,47.4707,0.0],["2004-03-16",47.4707,47.4707,47.4707,47.4707,0.0],["2004-03-17",47.4707,47.4707,47.4707,47.4707,0.0],["2004-03-18",47.4707,47.4707,47.4707,47.4707,0.0],["2004-03-19",47.4707,47.4707,47.4707,47.4707,0.0],["2004-03-22",47.4707,47.4707,47.4707,47.4707,0.0],["2004-03-23",47.4707,47.4707,47.4707,47.4707,0.0],["2004-03-24",47.4707,47.4707,47.4707,47.4707,0.0],["2004-03-25",47.4707,47.4707,47.4707,47.4707,0.0],["2004-03-26",47.4707,47.4707,47.4707,47.4707,0.0],["2004-03-29",47.4707,47.4707,47.4707,47.4707,0.0],["2004-03-30",47.4707,47.4707,47.4707,47.4707,0.0],["2004-03-31",47.4707,47.4707,47.4707,47.4707,0.0],["2004-04-01",47.4707,47.4707,47.4707,47.4707,0.0],["2004-04-02",47.4707,47.4707,47.4707,47.4707,0.0],["2004-04-05",47.4707,47.4707,47.4707,47.4707,0.0],["2004-04-06",47.4707,47.4707,47.4707,47.4707,0.0],["2004-04-07",47.4707,47.4707,47.4707,47.4707,0.0],["2004-04-08",47.4707,47.4707,47.4707,47.4707,0.0],["2004-04-12",47.4707,47.4707,47.4707,47.4707,0.0],["2004-04-13",47.4707,47.4707,47.4707,47.4707,0.0],["2004-04-14",47.4707,47.4707,47.4707,47.4707,0.0],["2004-04-15",47.4707,47.4707,47.4707,47.4707,0.0],["2004-04-16",47.4707,47.4707,47.4707,47.4707,0.0],["2004-04-19",47.4707,47.4707,47.4707,47.4707,0.0],["2004-04-20",47.4707,47.4707,47.4707,47.4707,0.0],["2004-04-21",47.4707,47.4707,47.4707,47.4707,0.0],["2004-04-22",47.4707,47.4707,47.4707,47.4707,0.0],["2004-04-23",47.4707,47.4707,47.4707,47.4707,0.0],["2004-04-26",47.4707,47.4707,47.4707,47.4707,0.0],["2004-04-27",47.4707,47.4707,47.4707,47.4707,0.0],["2004-04-28",48.8016,48.8016,48.8016,48.8016,0.0],["2004-04-29",48.8016,48.8016,48.8016,48.8016,0.0],["2004-04-30",48.8016,48.8016,48.8016,48.8016,0.0],["2004-05-03",48.8016,48.8016,48.8016,48.8016,0.0],["2004-05-04",48.8016,48.8016,48.8016,48.8016,0.0],["2004-05-05",48.8016,48.8016,48.8016,48.8016,0.0],["2004-05-06",48.8016,48.8016,48.8016,48.8016,0.0],["2004-05-07",48.8016,48.8016,48.8016,48.8016,0.0],["2004-05-10",48.8016,48.8016,48.8016,48.8016,0.0],["2004-05-11",48.8016,48.8016,48.8016,48.8016,0.0],["2004-05-12",48.8016,48.8016,48.8016,48.8016,0.0],["2004-05-13",48.8016,48.8016,48.8016,48.8016,0.0],["2004-05-14",48.8016,48.8016,48.8016,48.8016,0.0],["2004-05-17",48.8016,48.8016,48.8016,48.8016,0.0],["2004-05-18",48.8016,48.8016,48.8016,48.8016,0.0],["2004-05-19",48.8016,48.8016,48.8016,48.8016,0.0],["2004-05-20",48.8016,48.8016,48.8016,48.8016,0.0],["2004-05-21",48.8016,48.8016,48.8016,48.8016,0.0],["2004-05-24",48.8016,48.8016,48.8016,48.8016,0.0],["2004-05-25",48.8016,48.8016,48.8016,48.8016,0.0],["2004-05-26",48.8016,48.8016,48.8016,48.8016,0.0],["2004-05-27",48.8016,48.8016,48.8016,48.8016,0.0],["2004-05-28",48.8016,48.8016,48.8016,48.8016,0.0],["2004-06-01",48.8016,48.8016,48.8016,48.8016,0.0],["2004-06-02",48.8016,48.8016,48.8016,48.8016,0.0],["2004-06-03",48.8016,48.8016,48.8016,48.8016,0.0],["2004-06-04",48.8016,48.8016,48.8016,48.8016,0.0],["2004-06-07",48.8016,48.8016,48.8016,48.8016,0.0],["2004-06-08",48.8016,48.8016,48.8016,48.8016,0.0],["2004-06-09",48.8016,48.8016,48.8016,48.8016,0.0],["2004-06-10",48.8016,48.8016,48.8016,48.8016,0.0],["2004-06-14",48.8016,48.8016,48.8016,48.8016,0.0],["2004-06-15",48.8016,48.8016,48.8016,48.8016,0.0],["2004-06-16",48.8016,48.8016,48.8016,48.8016,0.0],["2004-06-17",48.8016,48.8016,48.8016,48.8016,0.0],["2004-06-18",48.8016,48.8016,48.8016,48.8016,0.0],["2004-06-21",48.8016,48.8016,48.8016,48.8016,0.0],["2004-06-22",48.8016,48.8016,48.8016,48.8016,0.0],["2004-06-23",48.8016,48.8016,48.8016,48.8016,0.0],["2004-06-24",48.8016,48.8016,48.8016,48.8016,0.0],["2004-06-25",48.8016,48.8016,48.8016,48.8016,0.0],["2004-06-28",48.8016,48.8016,48.8016,48.8016,0.0],["2004-06-29",48.8016,48.8016,48.8016,48.8016,0.0],["2004-06-30",48.8016,48.8016,48.8016,48.8016,0.0],["2004-07-01",48.8016,48.8016,48.8016,48.8016,0.0],["2004-07-02",48.8016,48.8016,48.8016,48.8016,0.0],["2004-07-06",48.8016,48.8016,48.8016,48.8016,0.0],["2004-07-07",48.8016,48.8016,48.8016,48.8016,0.0],["2004-07-08",48.8016,48.8016,48.8016,48.8016,0.0],["2004-07-09",48.8016,48.8016,48.8016,48.8016,0.0],["2004-07-12",48.8016,48.8016,48.8016,48.8016,0.0],["2004-07-13",48.8016,48.8016,48.8016,48.8016,0.0],["2004-07-14",48.8016,48.8016,48.8016,48.8016,0.0],["2004-07-15",48.8016,48.8016,48.8016,48.8016,0.0],["2004-07-16",48.8016,48.8016,48.8016,48.8016,0.0],["2004-07-19",48.8016,48.8016,48.8016,48.8016,0.0],["2004-07-20",48.8016,48.8016,48.8016,48.8016,0.0],["2004-07-21",48.8016,48.8016,48.8016,48.8016,0.0],["2004-07-22",48.8016,48.8016,48.8016,48.8016,0.0],["2004-07-23",48.8016,48.8016,48.8016,48.8016,0.0],["2004-07-26",48.8016,48.8016,48.8016,48.8016,0.0],["2004-07-27",48.8016,48.8016,48.8016,48.8016,0.0],["2004-07-28",48.8016,48.8016,48.8016,48.8016,0.0],["2004-07-29",48.8016,48.8016,48.8016,48.8016,0.0],["2004-07-30",48.8016,48.8016,48.8016,48.8016,0.0],["2004-08-02",48.8016,48.8016,48.8016,48.8016,0.0],["2004-08-03",48.8016,48.8016,48.8016,48.8016,0.0],["2004-08-04",48.8016,48.8016,48.8016,48.8016,0.0],["2004-08-05",48.8016,48.8016,48.8016,48.8016,0.0],["2004-08-06",48.8016,48.8016,48.8016,48.8016,0.0],["2004-08-09",48.8016,48.8016,48.8016,48.8016,0.0],["2004-08-10",48.8016,48.8016,48.8016,48.8016,0.0],["2004-08-11",48.8016,48.8016,48.8016,48.8016,0.0],["2004-08-12",48.8016,48.8016,48.8016,48.8016,0.0],["2004-08-13",48.8016,48.8016,48.8016,48.8016,0.0],["2004-08-16",48.8016,48.8016,48.8016,48.8016,0.0],["2004-08-17",48.8016,48.8016,48.8016,48.8016,0.0],["2004-08-18",48.8016,48.8016,48.8016,48.8016,0.0],["2004-08-19",48.8016,48.8016,48.8016,48.8016,0.0],["2004-08-20",48.8016,48.8016,48.8016,48.8016,0.0],["2004-08-23",48.8016,48.8016,48.8016,48.8016,0.0],["2004-08-24",48.8016,48.8016,48.8016,48.8016,0.0],["2004-08-25",48.8016,48.8016,48.8016,48.8016,0.0],["2004-08-26",48.8016,48.8016,48.8016,48.8016,0.0],["2004-08-27",48.8016,48.8016,48.8016,48.8016,0.0],["2004-08-30",48.8016,48.8016,48.8016,48.8016,0.0],["2004-08-31",48.8016,48.8016,48.8016,48.8016,0.0],["2004-09-01",48.8016,48.8016,48.8016,48.8016,0.0],["2004-09-02",48.8016,48.8016,48.8016,48.8016,0.0],["2004-09-03",48.8016,48.8016,48.8016,48.8016,0.0],["2004-09-07",48.8016,48.8016,48.8016,48.8016,0.0],["2004-09-08",48.8016,48.8016,48.8016,48.8016,0.0],["2004-09-09",48.8016,48.8016,48.8016,48.8016,0.0],["2004-09-10",48.8016,48.8016,48.8016,48.8016,0.0],["2004-09-13",48.8016,48.8016,48.8016,48.8016,0.0],["2004-09-14",48.8016,48.8016,48.8016,48.8016,0.0],["2004-09-15",48.8016,48.8016,48.8016,48.8016,0.0],["2004-09-16",48.8016,48.8016,48.8016,48.8016,0.0],["2004-09-17",48.8016,48.8016,48.8016,48.8016,0.0],["2004-09-20",48.8016,48.8016,48.8016,48.8016,0.0],["2004-09-21",48.8016,48.8016,48.8016,48.8016,0.0],["2004-09-22",48.8016,48.8016,48.8016,48.8016,0.0],["2004-09-23",48.8016,48.8016,48.8016,48.8016,0.0],["2004-09-24",48.8016,48.8016,48.8016,48.8016,0.0],["2004-09-27",48.8016,48.8016,48.8016,48.8016,0.0],["2004-09-28",48.8016,48.8016,48.8016,48.8016,0.0],["2004-09-29",48.8016,48.8016,48.8016,48.8016,0.0],["2004-09-30",48.8016,48.8016,48.8016,48.8016,0.0],["2004-10-01",48.8016,48.8016,48.8016,48.8016,0.0],["2004-10-04",48.8016,48.8016,48.8016,48.8016,0.0],["2004-10-05",48.8016,48.8016,48.8016,48.8016,0.0],["2004-10-06",48.8016,48.8016,48.8016,48.8016,0.0],["2004-10-07",48.8016,48.8016,48.8016,48.8016,0.0],["2004-10-08",48.8016,48.8016,48.8016,48.8016,0.0],["2004-10-11",48.8016,48.8016,48.8016,48.8016,0.0],["2004-10-12",48.8016,48.8016,48.8016,48.8016,0.0],["2004-10-13",48.8016,48.8016,48.8016,48.8016,0.0],["2004-10-14",48.8016,48.8016,48.8016,48.8016,0.0],["2004-10-15",48.8016,48.8016,48.8016,48.8016,0.0],["2004-10-18",48.8016,48.8016,48.8016,48.8016,0.0],["2004-10-19",48.8016,48.8016,48.8016,48.8016,0.0],["2004-10-20",48.8016,48.8016,48.8016,48.8016,0.0],["2004-10-21",48.8016,48.8016,48.8016,48.8016,0.0],["2004-10-22",48.8016,48.8016,48.8016,48.8016,0.0],["2004-10-25",48.8016,48.8016,48.8016,48.8016,0.0],["2004-10-26",48.8016,48.8016,48.8016,48.8016,0.0],["2004-10-27",48.8016,48.8016,48.8016,48.8016,0.0],["2004-10-28",48.8016,48.8016,48.8016,48.8016,0.0],["2004-10-29",48.8016,48.8016,48.8016,48.8016,0.0],["2004-11-01",48.8016,48.8016,48.8016,48.8016,0.0],["2004-11-02",48.8016,48.8016,48.8016,48.8016,0.0],["2004-11-03",48.8016,48.8016,48.8016,48.8016,0.0],["2004-11-04",48.8016,48.8016,48.8016,48.8016,0.0],["2004-11-05",48.8016,48.8016,48.8016,48.8016,0.0],["2004-11-08",48.8016,48.8016,48.8016,48.8016,0.0],["2004-11-09",48.8016,48.8016,48.8016,48.8016,0.0],["2004-11-10",48.8016,48.8016,48.8016,48.8016,0.0],["2004-11-11",48.8016,48.8016,48.8016,48.8016,0.0],["2004-11-12",48.8016,48.8016,48.8016,48.8016,0.0],["2004-11-15",48.8016,48.8016,48.8016,48.8016,0.0],["2004-11-16",48.8016,48.8016,48.8016,48.8016,0.0],["2004-11-17",48.8016,48.8016,48.8016,48.8016,0.0],["2004-11-18",48.8016,48.8016,48.8016,48.8016,0.0],["2004-11-19",48.8016,48.8016,48.8016,48.8016,0.0],["2004-11-22",48.8016,48.8016,48.8016,48.8016,0.0],["2004-11-23",48.8016,48.8016,48.8016,48.8016,0.0],["2004-11-24",48.8016,48.8016,48.8016,48.8016,0.0],["2004-11-26",48.8016,48.8016,48.8016,48.8016,0.0],["2004-11-29",48.8016,48.8016,48.8016,48.8016,0.0],["2004-11-30",48.8016,48.8016,48.8016,48.8016,0.0],["2004-12-01",48.8016,48.8016,48.8016,48.8016,0.0],["2004-12-02",48.8016,48.8016,48.8016,48.8016,0.0],["2004-12-03",48.8016,48.8016,48.8016,48.8016,0.0],["2004-12-06",48.8016,48.8016,48.8016,48.8016,0.0],["2004-12-07",48.8016,48.8016,48.8016,48.8016,0.0],["2004-12-08",48.8016,48.8016,48.8016,48.8016,0.0],["2004-12-09",48.8016,48.8016,48.8016,48.8016,0.0],["2004-12-10",48.8016,48.8016,48.8016,48.8016,0.0],["2004-12-13",48.8016,48.8016,48.8016,48.8016,0.0],["2004-12-14",48.8016,48.8016,48.8016,48.8016,0.0],["2004-12-15",48.8016,48.8016,48.8016,48.8016,0.0],["2004-12-16",48.8016,48.8016,48.8016,48.8016,0.0],["2004-12-17",48.8016,48.8016,48.8016,48.8016,0.0],["2004-12-20",48.8016,48.8016,48.8016,48.8016,0.0],["2004-12-21",48.8016,48.8016,48.8016,48.8016,0.0],["2004-12-22",48.8016,48.8016,48.8016,48.8016,0.0],["2004-12-23",48.8016,48.8016,48.8016,48.8016,0.0],["2004-12-27",48.8016,48.8016,48.8016,48.8016,0.0],["2004-12-28",48.8016,48.8016,48.8016,48.8016,0.0],["2004-12-29",48.8016,48.8016,48.8016,48.8016,0.0],["2004-12-30",48.8016,48.8016,48.8016,48.8016,0.0],["2004-12-31",48.8016,48.8016,48.8016,48.8016,0.0],["2005-01-03",48.8016,48.8016,48.8016,48.8016,0.0],["2005-01-04",48.8016,48.8016,48.8016,48.8016,0.0],["2005-01-05",48.8016,48.8016,48.8016,48.8016,0.0],["2005-01-06",48.8016,48.8016,48.8016,48.8016,0.0],["2005-01-07",48.8016,48.8016,48.8016,48.8016,0.0],["2005-01-10",48.8016,48.8016,48.8016,48.8016,0.0],["2005-01-11",48.8016,48.8016,48.8016,48.8016,0.0],["2005-01-12",48.8016,48.8016,48.8016,48.8016,0.0],["2005-01-13",48.8016,48.8016,48.8016,48.8016,0.0],["2005-01-14",48.8016,48.8016,48.8016,48.8016,0.0],["2005-01-18",48.8016,48.8016,48.8016,48.8016,0.0],["2005-01-19",48.8016,48.8016,48.8016,48.8016,0.0],["2005-01-20",48.8016,48.8016,48.8016,48.8016,0.0],["2005-01-21",48.8016,48.8016,48.8016,48.8016,0.0],["2005-01-24",48.8016,48.8016,48.8016,48.8016,0.0],["2005-01-25",48.8016,48.8016,48.8016,48.8016,0.0],["2005-01-26",48.8016,48.8016,48.8016,48.8016,0.0],["2005-01-27",48.8016,48.8016,48.8016,48.8016,0.0],["2005-01-28",49.1367,49.1367,49.1367,49.1367,120.0],["2005-01-31",49.1367,49.1367,49.1367,49.1367,120.0],["2005-02-01",49.1367,49.1367,49.1367,49.1367,120.0],["2005-02-02",49.1367,49.1367,49.1367,49.1367,120.0],["2005-02-03",49.1367,49.1367,49.1367,49.1367,120.0],["2005-02-04",49.1367,49.1367,49.1367,49.1367,120.0],["2005-02-07",49.1367,49.1367,49.1367,49.1367,120.0],["2005-02-08",49.1367,49.1367,49.1367,49.1367,120.0],["2005-02-09",49.1367,49.1367,49.1367,49.1367,0.0],["2005-02-10",49.1367,49.1367,49.1367,49.1367,0.0],["2005-02-11",49.1367,49.1367,49.1367,49.1367,120.0],["2005-02-14",49.1367,49.1367,49.1367,49.1367,0.0],["2005-02-15",100.5069,100.5069,91.5729,93.8064,456240.0],["2005-02-16",92.578,93.7841,91.5729,91.9079,196020.0],["2005-02-17",91.5729,92.0642,91.0145,91.0368,64200.0],["2005-02-18",91.5729,91.5729,89.9424,90.0094,37020.0],["2005-02-22",89.8977,89.8977,88.2673,88.8927,12120.0],["2005-02-23",88.111,89.116,88.111,88.6693,3240.0],["2005-02-24",88.446,89.3394,88.446,89.2947,1800.0],["2005-02-25",88.781,89.5181,87.9993,89.3394,22230.0],["2005-02-28",88.2227,89.0714,88.111,88.111,780.0],["2005-03-01",87.9993,89.3394,87.9993,88.6693,13110.0],["2005-03-02",87.8876,89.3171,87.8876,89.0937,11880.0],["2005-03-03",88.0216,89.3394,88.0216,88.245,8250.0],["2005-03-04",88.245,89.3394,88.245,89.3394,5610.0],["2005-03-07",88.2897,89.3394,88.2897,88.4684,1800.0],["2005-03-08",88.2673,88.6693,87.1059,88.5577,1380.0],["2005-03-09",88.446,88.446,87.7759,87.8206,180.0],["2005-03-10",86.9495,87.6642,86.4805,86.6815,8940.0],["2005-03-11",86.5475,86.9942,85.8551,85.9892,2940.0],["2005-03-14",85.3191,86.8826,84.8724,86.8826,3120.0],["2005-03-15",84.9394,85.4308,84.8724,85.4308,390.0],["2005-03-16",84.8724,85.8775,84.8724,85.3191,7650.0],["2005-03-17",85.4308,85.4531,85.4308,85.4308,840.0],["2005-03-18",85.4308,85.4531,85.4308,85.4308,750.0],["2005-03-21",85.4308,85.8328,85.3638,85.8328,1620.0],["2005-03-22",85.9892,85.9892,85.9892,85.9892,30.0],["2005-03-23",85.9891,85.9891,85.3191,85.8551,810.0],["2005-03-24",85.3415,85.4978,84.8724,85.4308,5220.0],["2005-03-28",85.3861,85.3861,85.3861,85.3861,840.0],["2005-03-29",85.3861,85.3861,85.3861,85.3861,1290.0],["2005-03-30",85.8775,87.1952,85.5425,87.1952,2130.0],["2005-03-31",87.3293,89.3171,87.1059,89.1161,9660.0],["2005-04-01",89.0937,89.2277,87.2399,87.2399,6510.0],["2005-04-04",89.0937,89.1161,86.3466,87.0166,540.0],["2005-04-05",87.8429,87.8429,84.9841,84.9841,2940.0],["2005-04-06",85.4531,85.4531,85.0958,85.1851,330.0],["2005-04-07",85.4308,87.2846,84.9394,86.1902,4560.0],["2005-04-08",86.1902,86.1902,84.8724,85.1851,4110.0],["2005-04-11",85.5425,85.8775,85.4531,85.5425,5100.0],["2005-04-12",85.4978,85.5425,84.9394,85.2074,8760.0],["2005-04-13",86.8826,86.8826,84.8724,84.8724,7680.0],["2005-04-14",86.8602,86.8602,84.8724,84.8724,5970.0],["2005-04-15",84.9171,86.9496,84.3141,84.3141,26250.0],["2005-04-18",84.8724,85.4308,84.314,85.3638,2910.0],["2005-04-19",84.8947,85.5425,84.8947,85.5425,2760.0],["2005-04-20",85.9892,85.9892,84.8724,84.8724,1470.0],["2005-04-21",84.8724,84.9841,84.4927,84.8054,5700.0],["2005-04-22",85.5425,85.5425,84.8947,84.8947,210.0],["2005-04-25",84.3342,86.2626,84.3117,84.6705,570.0],["2005-04-26",84.6033,84.6033,83.2803,83.3027,660.0],["2005-04-27",85.1863,85.1863,83.0112,83.4148,34350.0],["2005-04-28",82.9663,84.6929,82.9663,84.6481,5250.0],["2005-04-29",83.4597,84.6257,83.2354,84.6257,4260.0],["2005-05-02",83.9754,84.6257,83.4148,84.5136,11640.0],["2005-05-03",84.5808,86.3298,84.379,84.379,5250.0],["2005-05-04",84.4687,86.2177,84.1099,85.2087,960.0],["2005-05-05",85.2087,86.2401,85.2087,86.2401,480.0],["2005-05-06",85.7693,87.1819,85.3881,87.0025,3210.0],["2005-05-09",87.0025,88.3255,85.6571,88.3255,7350.0],["2005-05-10",87.7874,89.357,87.7874,89.088,3360.0],["2005-05-11",88.5722,89.5812,88.5722,88.5946,5190.0],["2005-05-12",89.3121,89.6933,88.191,88.5722,7560.0],["2005-05-13",91.0163,91.0163,88.191,89.4691,5430.0],["2005-05-16",88.5722,88.5722,87.8546,88.1686,3540.0],["2005-05-17",89.2449,89.2449,88.5497,88.9085,15420.0],["2005-05-18",89.6933,89.6933,88.6395,89.5364,13350.0],["2005-05-19",89.5364,89.6933,88.3479,89.6933,10410.0],["2005-05-20",89.6933,89.6933,89.5812,89.5812,630.0],["2005-05-23",89.5813,89.5813,88.034,88.348,1950.0],["2005-05-24",89.0879,89.1328,88.0789,89.1328,720.0],["2005-05-25",89.1328,89.1328,87.1147,89.1103,2220.0],["2005-05-26",88.6843,88.8188,86.9128,87.8322,1920.0],["2005-05-27",87.8098,88.7516,86.1729,88.7516,1380.0],["2005-05-31",88.2358,88.2358,86.3298,86.8231,1650.0],["2005-06-01",88.0116,88.0116,85.8141,86.3298,5550.0],["2005-06-02",86.3298,87.451,86.1056,87.0922,840.0],["2005-06-03",86.3523,88.5722,85.276,87.9219,11730.0],["2005-06-06",86.1505,87.4959,86.1505,86.8456,1710.0],["2005-06-07",87.294,88.5497,86.6438,87.451,7680.0],["2005-06-08",86.9128,88.5946,86.8904,88.5273,6390.0],["2005-06-09",88.5497,89.6933,88.1461,89.6933,13170.0],["2005-06-10",89.6933,91.2181,89.6933,90.6351,1320.0],["2005-06-13",91.0163,91.9357,91.0163,91.8236,2010.0],["2005-06-14",90.5454,90.5454,89.7606,89.7606,300.0],["2005-06-15",89.8279,92.0478,88.4601,88.4601,3810.0],["2005-06-16",89.3121,91.9357,88.5722,91.7114,4800.0],["2005-06-17",91.1733,92.003,91.1733,91.689,3030.0],["2005-06-20",90.9491,94.3574,90.9266,93.3484,3450.0],["2005-06-21",92.6757,93.1241,91.1733,93.1241,1470.0],["2005-06-22",93.3035,93.3035,84.8723,88.4601,19770.0],["2005-06-23",88.3479,89.5812,88.034,89.5588,4920.0],["2005-06-24",88.1237,90.5454,87.0922,87.1371,57150.0],["2005-06-27",86.7783,87.2268,85.7693,86.285,2910.0],["2005-06-28",86.1729,88.2358,85.7693,86.5317,9780.0],["2005-06-29",86.442,88.348,86.442,87.3613,7320.0],["2005-06-30",87.5856,89.1328,87.4735,88.1686,4470.0],["2005-07-01",87.8098,90.5902,87.8098,90.4109,5790.0],["2005-07-05",90.5903,92.272,89.94,92.272,5100.0],["2005-07-06",92.5636,93.326,92.2721,92.586,2790.0],["2005-07-07",92.272,93.1017,91.4872,93.0569,1380.0],["2005-07-08",92.5635,93.0569,92.4963,93.0569,930.0],["2005-07-11",93.1017,93.6398,92.7429,93.2586,3780.0],["2005-07-12",93.6174,94.1332,93.2811,93.2811,2940.0],["2005-07-13",93.3708,94.2453,93.3708,93.595,2850.0],["2005-07-14",93.595,94.604,90.8593,91.3751,3570.0],["2005-07-15",94.6265,94.6265,92.7878,93.5277,2340.0],["2005-07-18",93.1465,94.1332,93.0569,93.0569,1020.0],["2005-07-19",93.8417,93.8417,92.3393,92.7878,750.0],["2005-07-20",92.8326,92.9896,91.2406,92.4963,2490.0],["2005-07-21",92.5411,93.909,92.3842,92.9223,3960.0],["2005-07-22",94.1107,95.1422,93.4829,94.2453,3390.0],["2005-07-25",94.3574,95.3441,94.2229,94.9629,4770.0],["2005-07-26",95.2992,96.4203,93.6398,93.7519,13230.0],["2005-07-27",93.2587,94.3574,92.5636,93.2138,1950.0],["2005-07-28",94.4071,94.8124,94.0243,94.5422,1740.0],["2005-07-29",94.6097,95.9156,94.0694,94.9925,3030.0],["2005-08-01",95.0375,96.1633,95.0375,95.4203,5070.0],["2005-08-02",94.9925,95.6905,94.5647,95.6905,3450.0],["2005-08-03",95.3528,95.3528,94.6323,95.1051,300.0],["2005-08-04",94.9025,94.9025,93.1238,93.2364,4770.0],["2005-08-05",92.7635,92.9886,90.1967,90.1967,4110.0],["2005-08-08",90.1967,90.6245,90.1742,90.2868,1080.0],["2005-08-09",90.7146,95.6905,90.7146,95.623,3870.0],["2005-08-10",95.6905,96.1183,95.1276,95.6004,2700.0],["2005-08-11",94.6548,95.9157,94.6548,95.9157,540.0],["2005-08-12",95.9382,95.9607,92.4033,92.831,780.0],["2005-08-15",92.8536,92.8536,91.8629,92.3582,900.0],["2005-08-16",92.3582,92.9436,90.1067,90.2192,3270.0],["2005-08-17",90.1742,90.5795,89.9491,89.9491,4440.0],["2005-08-18",89.9491,91.9529,89.9491,91.2775,2310.0],["2005-08-19",91.345,91.6828,90.6245,90.6245,1620.0],["2005-08-22",90.512,91.0974,90.512,90.7371,2010.0],["2005-08-23",90.9623,91.6602,90.5119,91.6602,9270.0],["2005-08-24",91.0974,92.696,90.8722,91.7278,4470.0],["2005-08-25",91.7953,93.2138,91.7953,93.2138,2160.0],["2005-08-26",93.1913,93.1913,91.2775,91.2775,1170.0],["2005-08-29",91.6602,93.0337,91.6602,92.3132,8490.0],["2005-08-30",93.0111,93.1237,91.255,91.255,2100.0],["2005-08-31",91.5252,91.9079,91.4351,91.8854,1650.0],["2005-09-01",92.3807,92.5383,91.9979,92.5383,390.0],["2005-09-02",92.3132,92.3132,90.8272,91.3225,1650.0],["2005-09-06",91.5026,92.3807,91.1874,92.2231,2160.0],["2005-09-07",92.6284,92.6284,91.6152,91.8628,1020.0],["2005-09-08",91.3675,91.3675,89.9941,90.0616,3120.0],["2005-09-09",89.9265,90.2192,89.859,90.0616,1620.0],["2005-09-12",90.1517,90.1517,89.2511,89.8365,7980.0],["2005-09-13",90.5795,90.5795,89.6789,89.7239,1530.0],["2005-09-14",89.6113,89.8365,89.6113,89.7239,3480.0],["2005-09-15",89.6113,90.0616,88.9359,89.161,3990.0],["2005-09-16",89.8815,90.2868,88.9359,90.0616,6870.0],["2005-09-19",90.7821,91.1874,90.3093,90.602,3810.0],["2005-09-20",90.2868,91.6602,90.2643,90.8497,11550.0],["2005-09-21",90.6245,91.0748,90.2868,90.2868,1020.0],["2005-09-22",91.0523,91.0523,90.4444,91.0073,1380.0],["2005-09-23",90.9623,90.9623,90.2868,90.5119,3720.0],["2005-09-26",90.5345,91.1649,90.3769,90.9173,2550.0],["2005-09-27",91.0524,91.4801,90.7371,90.8722,3150.0],["2005-09-28",90.3994,90.512,89.4988,89.8365,4410.0],["2005-09-29",90.3769,90.7597,90.0166,90.4219,12780.0],["2005-09-30",90.512,90.8047,89.7239,90.4894,10560.0],["2005-10-03",90.5795,90.5795,89.814,90.0616,7110.0],["2005-10-04",90.9623,91.0073,89.161,89.2736,7050.0],["2005-10-05",89.161,89.161,88.373,88.373,14430.0],["2005-10-06",89.071,90.0842,88.8458,89.859,5910.0],["2005-10-07",89.814,89.9941,89.206,89.6113,6330.0],["2005-10-10",89.6113,90.4444,89.6113,89.904,1530.0],["2005-10-11",90.0616,90.0616,89.7914,90.0391,1920.0],["2005-10-12",89.7014,90.3093,89.7014,89.859,3090.0],["2005-10-13",90.0616,90.5345,89.8815,90.1517,15690.0],["2005-10-14",90.0616,90.3318,89.9265,89.9716,9120.0],["2005-10-17",90.3769,90.512,89.814,90.4444,9240.0],["2005-10-18",89.9266,90.6245,89.9266,90.2868,4380.0],["2005-10-19",89.7239,90.6696,89.7239,90.6245,720.0],["2005-10-20",90.6921,93.1012,90.6695,93.1012,8040.0],["2005-10-21",92.8761,93.8893,92.8761,93.7767,1200.0],["2005-10-24",94.0018,96.5911,94.0018,96.366,3390.0],["2005-10-25",96.0733,96.0733,95.4203,96.0508,990.0],["2005-10-26",96.1183,96.8163,96.1183,96.4335,2070.0],["2005-10-27",96.7938,96.7938,94.4522,94.4747,2520.0],["2005-10-28",94.9475,94.9475,94.227,94.4747,690.0],["2005-10-31",95.3112,96.758,95.3112,96.758,3150.0],["2005-11-01",95.6728,96.758,94.8138,95.0625,1710.0],["2005-11-02",94.9268,96.4189,94.8138,96.4189,2400.0],["2005-11-03",96.4641,96.4641,94.8364,95.718,2160.0],["2005-11-04",95.5146,95.5146,94.8364,94.9947,1290.0],["2005-11-07",94.9494,94.972,94.5199,94.5877,1230.0],["2005-11-08",94.3843,94.3843,92.7565,93.8869,6240.0],["2005-11-09",93.6608,93.9095,92.6887,93.5478,3000.0],["2005-11-10",93.3896,94.7234,92.6888,94.0452,1770.0],["2005-11-11",93.8191,94.1129,92.6887,93.3443,4080.0],["2005-11-14",93.7965,94.6782,93.7287,94.6782,2880.0],["2005-11-15",94.5425,95.1077,94.339,94.7233,2430.0],["2005-11-16",94.2712,96.0798,94.2712,96.0798,5790.0],["2005-11-17",96.3284,96.8484,94.6103,96.8484,13260.0],["2005-11-18",97.2101,97.5492,95.4241,97.504,12690.0],["2005-11-21",97.2101,97.9335,97.2101,97.504,7110.0],["2005-11-22",97.2101,98.3405,97.2101,98.1822,22200.0],["2005-11-23",98.1822,98.1822,97.2101,97.3458,16830.0],["2005-11-25",98.0918,98.77,97.4588,97.7979,330.0],["2005-11-28",97.2101,97.5266,97.1875,97.3684,8700.0],["2005-11-29",97.3458,98.3405,97.2101,98.0918,3480.0],["2005-11-30",98.2953,99.3804,97.2554,99.1318,4650.0],["2005-12-01",99.3578,100.0134,98.8378,100.0134,4050.0],["2005-12-02",100.1265,100.443,99.4709,100.3751,15510.0],["2005-12-05",99.4708,100.669,99.4708,100.669,7050.0],["2005-12-06",100.5786,100.6238,99.4708,100.6012,10410.0],["2005-12-07",101.2794,101.4829,100.8725,101.1664,960.0],["2005-12-08",101.1211,101.3698,101.0533,101.3698,3720.0],["2005-12-09",101.1212,101.5507,100.8273,101.5507,6300.0],["2005-12-12",101.2568,101.4829,101.2116,101.3924,7590.0],["2005-12-13",101.6411,103.4045,101.6411,103.2914,3030.0],["2005-12-14",103.2914,103.4044,102.5001,102.9749,19620.0],["2005-12-15",103.1558,103.5853,102.9749,103.4497,7980.0],["2005-12-16",103.8566,103.9696,102.6358,102.9071,8520.0],["2005-12-19",102.5454,103.0653,100.4655,100.7142,8190.0],["2005-12-20",100.2621,100.8272,98.6117,98.6117,4680.0],["2005-12-21",98.4761,99.3352,98.4761,99.1543,2700.0],["2005-12-22",100.1264,100.1264,99.4708,100.1038,3750.0],["2005-12-23",100.3299,100.9403,100.3299,100.9403,240.0],["2005-12-27",100.9403,101.3924,100.2621,100.6238,4680.0],["2005-12-28",100.7594,101.7541,100.5786,101.7541,270.0],["2005-12-29",101.0307,102.6358,100.9177,101.6863,4590.0],["2005-12-30",101.5281,101.5507,100.2169,100.6012,4410.0],["2006-01-03",100.3299,101.189,99.7647,101.1664,22620.0],["2006-01-04",100.6238,101.7767,100.6012,101.0081,5880.0],["2006-01-05",101.3698,101.3698,100.6012,100.6012,12090.0],["2006-01-06",100.8273,100.8273,100.6012,100.6012,5520.0],["2006-01-09",100.9177,101.189,100.4655,100.6464,4260.0],["2006-01-10",100.6012,101.0533,100.6012,100.9629,2280.0],["2006-01-11",100.9855,101.1212,100.5786,100.9855,4020.0],["2006-01-12",100.6464,101.415,100.6464,101.415,750.0],["2006-01-13",100.8951,101.2794,100.8499,101.2794,120.0],["2006-01-17",100.9403,101.6411,100.895,100.9403,1770.0],["2006-01-18",101.4376,101.4376,100.6012,100.6012,1800.0],["2006-01-19",101.3472,103.314,101.0081,103.1784,3240.0],["2006-01-20",103.8566,103.8566,101.8898,102.1837,2160.0],["2006-01-23",101.6185,102.9071,100.9403,101.2115,5160.0],["2006-01-24",100.8499,101.7767,100.669,101.2568,690.0],["2006-01-25",101.7315,102.8392,101.0307,102.8392,10860.0],["2006-01-26",103.7435,106.8859,103.7435,106.2303,10530.0],["2006-01-27",106.0042,106.5694,105.8912,106.3886,3750.0],["2006-01-30",106.2756,106.2756,106.1399,106.2077,4020.0],["2006-01-31",106.2529,106.6825,106.2303,106.479,10620.0],["2006-02-01",106.479,107.7676,106.479,107.7224,7020.0],["2006-02-02",107.9258,107.9258,106.479,107.112,4080.0],["2006-02-03",107.112,107.3833,106.6146,107.2702,3780.0],["2006-02-06",107.4963,108.5815,107.4963,108.5815,930.0],["2006-02-07",108.1971,108.3328,107.858,107.858,330.0],["2006-02-08",107.7899,109.1521,107.7672,109.1521,11490.0],["2006-02-09",110.0374,110.0374,108.925,108.925,1650.0],["2006-02-10",108.925,108.925,108.085,108.6753,1350.0],["2006-02-13",108.1532,108.8342,107.8807,108.4029,9630.0],["2006-02-14",109.0613,109.1748,108.9704,109.1748,1320.0],["2006-02-15",108.9705,109.3337,108.9705,109.3337,3090.0],["2006-02-16",109.1293,109.4472,109.0385,109.4245,1710.0],["2006-02-17",110.1055,110.1055,108.9931,109.1974,13830.0],["2006-02-21",108.8569,108.8796,107.9715,108.5163,3930.0],["2006-02-22",109.5834,109.5834,108.017,109.1748,2760.0],["2006-02-23",109.8558,109.8558,108.2213,108.9023,3060.0],["2006-02-24",108.1532,109.4018,108.1532,109.3791,4170.0],["2006-02-27",109.1066,109.6515,109.0839,109.1066,2070.0],["2006-02-28",108.9704,109.1748,108.698,109.1066,3180.0],["2006-03-01",109.6515,109.6515,108.8342,108.9931,9330.0],["2006-03-02",109.6061,111.1725,108.9704,110.1736,6000.0],["2006-03-03",109.3336,110.0147,108.9477,109.0385,6510.0],["2006-03-06",110.9909,110.9909,109.0385,109.0385,1590.0],["2006-03-07",110.2417,110.2417,108.5391,109.0385,6240.0],["2006-03-08",109.4698,109.8104,109.1747,109.6515,3300.0],["2006-03-09",109.6742,109.6742,108.6753,108.8343,6030.0],["2006-03-10",109.0385,110.4914,108.8342,110.4914,3960.0],["2006-03-13",110.8774,110.8774,109.1974,109.1974,3540.0],["2006-03-14",110.0602,110.8547,109.7423,110.1964,3150.0],["2006-03-15",110.8774,111.4223,109.6061,111.0364,6690.0],["2006-03-16",110.6277,115.7584,110.6277,115.327,6000.0],["2006-03-17",115.7811,115.7811,113.5336,114.1692,15540.0],["2006-03-20",113.7833,115.1909,113.125,114.646,3870.0],["2006-03-21",113.5563,114.1011,110.8093,112.1487,2220.0],["2006-03-22",112.3304,115.0319,112.3304,113.5336,4230.0],["2006-03-23",114.6006,114.6233,113.7152,114.1919,7230.0],["2006-03-24",115.0092,115.2135,114.1919,114.1919,1770.0],["2006-03-27",114.1919,114.4871,113.0568,113.5109,17010.0],["2006-03-28",113.7833,113.9649,113.5109,113.9422,3030.0],["2006-03-29",114.1692,114.1919,113.3974,113.3974,18540.0],["2006-03-30",113.8287,114.5779,113.8287,113.9649,9150.0],["2006-03-31",114.5098,114.9865,114.4871,114.6233,1440.0],["2006-04-03",114.9865,116.9843,114.8503,116.167,2820.0],["2006-04-04",116.167,116.2351,115.7811,115.8946,1950.0],["2006-04-05",115.8946,116.2351,115.7584,115.7584,3360.0],["2006-04-06",115.7584,116.6437,115.327,116.1897,10140.0],["2006-04-07",116.9844,116.9844,115.7811,115.7811,2610.0],["2006-04-10",116.2351,116.5529,115.4405,115.9173,3000.0],["2006-04-11",115.9173,115.9173,114.6687,114.7141,4170.0],["2006-04-12",115.3952,115.3952,114.646,114.646,4260.0],["2006-04-13",114.646,114.646,113.5109,113.5109,2010.0],["2006-04-17",114.0103,115.5768,112.3758,113.5563,5310.0],["2006-04-18",114.4417,115.7584,113.5109,115.0092,2640.0],["2006-04-19",114.3962,115.9854,114.3962,114.7368,9840.0],["2006-04-20",114.5325,114.646,113.7152,113.9649,1470.0],["2006-04-21",114.9638,114.9638,113.4201,114.3054,1170.0],["2006-04-24",113.2157,113.4654,112.8071,113.1703,1590.0],["2006-04-25",112.5801,113.2157,112.0806,113.0795,1020.0],["2006-04-26",113.2612,115.8946,113.2612,114.3736,4710.0],["2006-04-27",113.6471,113.8968,112.9661,113.0342,27180.0],["2006-04-28",112.966,114.873,112.966,114.7595,5850.0],["2006-05-01",114.873,114.873,113.6017,114.033,3120.0],["2006-05-02",114.033,114.6687,113.6925,114.5552,3450.0],["2006-05-03",114.9184,115.2816,114.1919,115.2589,5490.0],["2006-05-04",115.7376,116.353,115.5096,116.353,13650.0],["2006-05-05",116.4213,118.5182,116.2846,118.0395,7650.0],["2006-05-08",117.9712,118.4726,117.7205,118.1763,9330.0],["2006-05-09",118.0624,118.5182,116.9228,118.4726,8430.0],["2006-05-10",118.5182,118.5182,118.427,118.4726,26460.0],["2006-05-11",117.9028,118.4954,117.6749,117.9256,11520.0],["2006-05-12",118.0624,118.5182,117.4698,117.9484,13590.0],["2006-05-15",117.5154,118.3587,117.3786,117.8345,7170.0],["2006-05-16",118.5182,118.5182,117.5837,118.4498,9420.0],["2006-05-17",118.2903,120.7974,118.2903,120.2732,16380.0],["2006-05-18",120.7974,120.7974,120.182,120.7974,33660.0],["2006-05-19",119.9996,120.2276,119.3615,120.2276,12210.0],["2006-05-22",120.6151,120.7974,119.7718,120.1137,14460.0],["2006-05-23",120.8886,120.9569,120.2504,120.7518,27930.0],["2006-05-24",120.9569,120.9569,120.2048,120.7974,72120.0],["2006-05-25",119.2931,121.0025,118.5865,120.8885,16260.0],["2006-05-26",121.3899,122.5295,120.7973,121.9597,15810.0],["2006-05-30",122.1649,122.3929,121.1393,121.3216,13320.0],["2006-05-31",122.1421,122.1421,119.6806,120.4327,18210.0],["2006-06-01",121.4583,123.1905,120.4555,123.1449,23070.0],["2006-06-02",122.7347,123.464,119.7717,120.7062,43650.0],["2006-06-05",120.4555,120.5923,115.7832,116.6948,49740.0],["2006-06-06",116.6948,116.6948,115.3501,116.3301,44580.0],["2006-06-07",117.4241,119.1791,116.6948,116.8771,45870.0],["2006-06-08",116.5125,116.7176,116.0795,116.2846,55860.0],["2006-06-09",116.0111,117.0367,116.0111,116.2162,43740.0],["2006-06-12",116.6264,119.5438,115.9199,118.1079,37590.0],["2006-06-13",117.766,121.3444,117.1279,119.8173,20670.0],["2006-06-14",119.4071,121.0253,116.0339,117.994,18390.0],["2006-06-15",118.5866,120.4099,117.9028,119.635,14490.0],["2006-06-16",119.0652,120.3871,116.786,117.1963,26550.0],["2006-06-19",118.313,119.2019,116.5808,117.5381,27420.0],["2006-06-20",117.6749,119.2247,117.4242,117.4469,19080.0],["2006-06-21",117.7661,117.9484,116.8316,117.561,11130.0],["2006-06-22",117.9484,117.9484,116.7632,117.4469,13290.0],["2006-06-23",116.4669,116.786,113.276,114.5296,49830.0],["2006-06-26",114.598,117.6293,114.5752,115.6692,34260.0],["2006-06-27",116.3073,118.0851,115.3501,117.6749,25050.0],["2006-06-28",117.5381,118.7917,117.5381,118.3358,15240.0],["2006-06-29",118.7005,123.031,118.7005,122.8259,20820.0],["2006-06-30",123.0765,123.0765,118.1991,122.1877,40200.0],["2006-07-03",121.3672,128.8429,121.3672,125.3102,31290.0],["2006-07-05",124.9683,124.9683,120.615,121.2304,12510.0],["2006-07-06",121.2304,123.5552,121.2304,121.9825,5880.0],["2006-07-07",122.484,125.3102,122.1193,122.803,14130.0],["2006-07-10",123.3045,131.1222,122.9171,125.1963,22260.0],["2006-07-11",124.9683,125.4697,122.7347,124.5808,15450.0],["2006-07-12",124.5353,128.0225,124.0339,126.0623,25260.0],["2006-07-13",125.5609,125.5609,122.0738,122.2105,10770.0],["2006-07-14",122.2561,122.7347,120.6835,121.3216,16920.0],["2006-07-17",120.8886,122.7119,120.8886,122.1649,12990.0],["2006-07-18",122.1649,124.0566,122.1649,122.7803,24930.0],["2006-07-19",123.1905,124.9911,123.0766,123.8743,16020.0],["2006-07-20",123.7604,128.729,123.7604,127.7945,25410.0],["2006-07-21",128.2732,131.6236,126.7233,131.0538,16830.0],["2006-07-24",131.7831,133.6064,131.7831,133.5836,21480.0],["2006-07-25",134.1534,138.2332,134.085,137.2987,17580.0],["2006-07-26",135.9997,135.9997,126.1763,129.7775,32310.0],["2006-07-27",129.0253,129.0253,125.0139,125.9028,25890.0],["2006-07-28",125.9028,128.9341,124.9911,128.0452,11070.0],["2006-07-31",129.4127,131.8515,128.8201,130.6207,24690.0],["2006-08-01",130.1876,130.37,126.1535,128.4099,44520.0],["2006-08-02",129.2988,129.8457,128.9113,129.4355,19710.0],["2006-08-03",129.4126,132.2488,129.3898,131.1738,31740.0],["2006-08-04",132.409,132.5233,131.9058,132.5233,18630.0],["2006-08-07",132.2717,132.5462,129.3898,130.785,11550.0],["2006-08-08",131.5169,133.5525,131.1738,131.5855,22320.0],["2006-08-09",132.1803,132.1803,129.001,129.3441,16170.0],["2006-08-10",129.4355,130.8079,129.4355,130.0988,12240.0],["2006-08-11",129.9159,131.1739,129.9159,130.3962,7260.0],["2006-08-14",131.151,133.1409,129.9159,131.8143,8340.0],["2006-08-15",132.3861,133.9186,131.8143,132.6148,6480.0],["2006-08-16",133.7355,134.4674,131.8142,134.4674,6570.0],["2006-08-17",134.7191,134.7191,130.3047,131.7914,8640.0],["2006-08-18",131.1281,132.2488,131.1281,131.677,3660.0],["2006-08-21",131.0594,133.5525,131.0594,132.5461,4530.0],["2006-08-22",132.4089,132.6605,131.86,132.0201,6690.0],["2006-08-23",131.7914,132.6606,131.7914,131.9744,9990.0],["2006-08-24",132.3861,132.3861,130.8308,131.2425,2280.0],["2006-08-25",131.1281,133.2095,130.5792,131.2425,7530.0],["2006-08-28",131.5169,132.3632,130.7164,131.5855,3210.0],["2006-08-29",131.3797,131.7685,130.2589,131.4712,3750.0],["2006-08-30",131.3568,132.6376,129.9158,130.6249,9330.0],["2006-08-31",131.4026,131.4026,127.8116,128.2004,29490.0],["2006-09-01",127.0796,127.4227,125.1355,125.7759,6600.0],["2006-09-05",126.119,127.3313,125.9818,126.2105,14850.0],["2006-09-06",125.6844,126.6222,125.5015,125.7988,2100.0],["2006-09-07",125.7988,126.5079,125.7759,125.7988,4980.0],["2006-09-08",125.9818,126.7823,125.3413,126.7823,5040.0],["2006-09-11",126.8052,126.8052,125.5701,125.7988,4440.0],["2006-09-12",126.1419,127.7887,125.7988,127.6743,3060.0],["2006-09-13",127.9946,136.4803,127.9031,136.0228,23970.0],["2006-09-14",135.8627,135.8627,133.301,133.4839,8700.0],["2006-09-15",134.3531,135.7712,132.6606,135.4053,7410.0],["2006-09-18",135.1994,135.1994,132.7749,133.8042,26820.0],["2006-09-19",133.6441,134.0101,132.7521,134.0101,9210.0],["2006-09-20",134.2845,134.7419,134.1472,134.3531,5550.0],["2006-09-21",134.8563,135.3595,134.2388,134.8106,5430.0],["2006-09-22",134.0558,134.2845,133.8042,134.1244,5880.0],["2006-09-25",134.0329,137.1436,134.0329,136.7319,4320.0],["2006-09-26",137.1436,139.3165,136.6404,138.8819,10680.0],["2006-09-27",138.3787,140.4143,136.9835,140.3915,8850.0],["2006-09-28",139.8883,142.4729,139.7282,142.3128,8310.0],["2006-09-29",142.3814,142.4958,137.1436,137.1665,5400.0],["2006-10-02",136.7776,137.3037,135.8627,136.2744,5100.0],["2006-10-03",136.5946,136.5946,133.0036,133.9643,6000.0],["2006-10-04",133.3696,138.0814,132.775,137.4638,11340.0],["2006-10-05",137.0063,137.8068,134.5361,135.1079,7290.0],["2006-10-06",134.9478,136.4117,134.6047,135.6797,6330.0],["2006-10-09",134.8334,134.8334,133.0265,134.376,6720.0],["2006-10-10",134.01,136.3202,134.01,136.16,3060.0],["2006-10-11",136.3888,136.6633,135.0622,135.5654,5070.0],["2006-10-12",136.2744,139.6367,135.2909,137.5781,6540.0],["2006-10-13",137.8068,137.8068,136.6403,137.1435,9510.0],["2006-10-16",137.3494,137.3494,134.6047,136.5031,12060.0],["2006-10-17",135.0164,136.526,134.9478,136.4345,3150.0],["2006-10-18",135.9771,136.3202,134.6962,135.9084,4410.0],["2006-10-19",136.2744,137.2351,135.9313,136.3202,16650.0],["2006-10-20",137.2351,137.3495,136.6862,137.1665,32610.0],["2006-10-23",136.709,137.3037,136.0685,136.2744,15180.0],["2006-10-24",135.9084,136.7547,132.5004,132.752,10140.0],["2006-10-25",133.0723,135.1079,133.0723,134.6505,7920.0],["2006-10-26",134.6276,136.2744,134.6047,135.1308,15420.0],["2006-10-27",135.2451,136.0457,134.9707,135.5882,7800.0],["2006-10-30",134.9935,136.6404,134.3302,136.5717,3810.0],["2006-10-31",135.4052,136.4345,133.827,133.9643,5370.0],["2006-11-01",134.5132,134.5132,129.7329,129.8472,3600.0],["2006-11-02",129.6185,131.494,129.6185,130.6249,4230.0],["2006-11-03",129.615,131.9562,129.615,131.1299,5760.0],["2006-11-06",131.7725,134.9859,131.2676,133.8842,4050.0],["2006-11-07",133.6088,136.4779,133.6088,135.4221,2340.0],["2006-11-08",135.1466,136.6845,134.7564,136.6845,3750.0],["2006-11-09",136.6845,136.6845,132.5989,132.5989,4560.0],["2006-11-10",132.5988,133.8383,131.6807,132.6906,2670.0],["2006-11-13",132.7825,134.0908,132.3005,132.3005,6630.0],["2006-11-14",132.8284,133.1268,131.8414,133.1268,4740.0],["2006-11-15",133.1038,134.2744,132.4382,132.989,7110.0],["2006-11-16",134.2285,135.3073,132.7824,135.3073,3390.0],["2006-11-17",135.2843,135.3991,131.9562,132.9202,14670.0],["2006-11-20",132.4382,134.1367,132.4382,133.7694,2460.0],["2006-11-21",133.4022,133.5858,131.8643,133.5858,3390.0],["2006-11-22",133.2874,133.4481,131.7955,132.1857,2730.0],["2006-11-24",131.543,132.1627,131.1987,132.1168,1620.0],["2006-11-27",131.7496,131.7496,125.9655,126.4245,8700.0],["2006-11-28",126.3557,127.7328,125.2769,126.2638,8250.0],["2006-11-29",126.9294,128.9264,126.149,128.4902,6120.0],["2006-11-30",128.1689,130.8315,127.5263,130.7626,4590.0],["2006-12-01",131.4971,131.543,129.5461,131.1528,5250.0],["2006-12-04",131.6348,135.0318,131.3364,134.5039,3780.0],["2006-12-05",135.0777,136.0188,133.9301,134.5039,8160.0],["2006-12-06",134.3663,134.3663,131.107,132.2776,11160.0],["2006-12-07",132.8514,132.8514,127.9395,127.9395,5130.0],["2006-12-08",127.4574,127.9394,121.5126,123.3259,13890.0],["2006-12-11",123.303,124.1752,122.798,124.0604,2850.0],["2006-12-12",124.0374,126.3327,123.6013,126.0802,5790.0],["2006-12-13",126.4474,127.2048,124.2439,125.6211,7620.0],["2006-12-14",126.8147,131.543,125.4835,130.9003,11850.0],["2006-12-15",130.7855,132.2545,127.3426,127.7558,12810.0],["2006-12-18",129.7068,130.2347,126.2409,126.6082,4770.0],["2006-12-19",126.4934,131.4512,126.4934,130.579,5370.0],["2006-12-20",131.3135,131.7496,130.3724,130.9003,3600.0],["2006-12-21",130.8085,132.0021,129.6379,131.3823,5010.0],["2006-12-22",131.3824,131.3824,129.2936,129.592,4920.0],["2006-12-26",129.9822,132.4611,129.9822,131.1987,3630.0],["2006-12-27",131.8414,135.1466,131.5889,134.94,5190.0],["2006-12-28",135.0089,137.6944,134.0908,137.6944,5730.0],["2006-12-29",137.7173,140.0126,136.7992,137.9239,9240.0],["2007-01-03",137.7173,137.7173,134.8482,135.9958,7470.0],["2007-01-04",135.3073,137.0747,135.3073,135.6286,5250.0],["2007-01-05",135.2614,135.2614,127.8705,128.1001,8160.0],["2007-01-08",127.8705,129.2248,127.0901,128.1001,17160.0],["2007-01-09",128.7198,130.1429,128.0542,129.6838,2820.0],["2007-01-10",128.7198,130.6938,128.7198,129.4314,2880.0],["2007-01-11",129.8445,130.7167,129.2707,130.074,3600.0],["2007-01-12",129.6838,131.7955,129.6838,130.9462,4290.0],["2007-01-16",131.6348,131.6348,125.3228,126.2179,3420.0],["2007-01-17",125.6212,127.1361,125.6212,125.7819,10110.0],["2007-01-18",125.8966,126.0573,124.3358,124.6572,7260.0],["2007-01-19",124.6571,127.618,124.244,126.7229,8670.0],["2007-01-22",125.9425,126.0114,124.5194,124.7719,8550.0],["2007-01-23",125.0244,126.1721,125.0244,125.9655,2940.0],["2007-01-24",127.3197,128.5362,126.3786,127.8246,6180.0],["2007-01-25",132.025,137.7173,131.9791,132.9202,15810.0],["2007-01-26",135.7663,139.2093,134.7105,138.5895,13440.0],["2007-01-29",138.9797,144.6032,138.6354,144.4884,30930.0],["2007-01-30",144.6032,146.1181,142.0784,146.0492,17490.0],["2007-01-31",146.6919,151.8563,146.6919,150.066,22560.0],["2007-02-01",150.2955,151.1677,149.1249,149.9742,15810.0],["2007-02-02",151.0989,151.0989,148.2756,150.066,7200.0],["2007-02-05",150.9153,154.3812,147.0821,153.5549,28410.0],["2007-02-06",152.6597,153.7614,147.4723,148.2068,23880.0],["2007-02-07",148.4822,148.9413,139.2552,141.8489,60090.0],["2007-02-08",141.7112,144.3278,140.3111,143.7311,19650.0],["2007-02-09",141.6423,143.1572,140.7701,142.4686,9120.0],["2007-02-12",142.4686,149.2397,142.4686,147.9314,26070.0],["2007-02-13",147.9773,147.9773,145.3607,146.7838,13590.0],["2007-02-14",146.4624,149.2167,144.8327,145.8886,10800.0],["2007-02-15",145.2459,146.8526,145.2459,146.164,7050.0],["2007-02-16",145.9569,147.2687,144.599,146.9465,11400.0],["2007-02-20",147.1536,150.7439,146.6473,150.1685,19890.0],["2007-02-21",148.7876,151.8255,146.8889,150.7553,19100.0],["2007-02-22",151.1696,151.4458,147.5449,149.6507,16300.0],["2007-02-23",148.8222,151.9291,147.4758,150.3411,12100.0],["2007-02-26",149.7542,150.134,147.2687,148.5805,16580.0],["2007-02-27",146.2676,149.4781,142.0559,143.6094,16000.0],["2007-02-28",143.4714,145.0939,141.3655,142.3321,18180.0],["2007-03-01",141.2619,143.3332,138.3276,142.6428,14800.0],["2007-03-02",141.1239,142.919,138.5693,138.5693,11920.0],["2007-03-05",138.1895,142.2631,136.7396,138.8454,19100.0],["2007-03-06",139.4323,139.4323,137.5336,138.0515,13260.0],["2007-03-07",138.5003,139.4669,135.6005,136.2218,9000.0],["2007-03-08",136.8087,138.6728,136.0492,136.3254,6280.0],["2007-03-09",136.5325,143.2642,136.2563,142.919,19380.0],["2007-03-12",141.331,141.7107,138.2931,139.0871,14760.0],["2007-03-13",139.2597,139.2597,133.1148,133.3565,6600.0],["2007-03-14",133.6672,139.6395,132.7006,138.155,12240.0],["2007-03-15",138.3967,140.3644,136.2909,137.9134,6200.0],["2007-03-16",137.8788,138.4311,135.9456,136.8777,9420.0],["2007-03-19",137.4991,141.0893,136.8432,139.5358,8860.0],["2007-03-20",138.9145,138.9145,137.4646,138.4312,5420.0],["2007-03-21",137.8443,142.7464,136.8777,142.194,5540.0],["2007-03-22",140.7096,140.7441,138.8109,140.6405,6900.0],["2007-03-23",140.2608,141.5036,138.9144,138.9144,10740.0],["2007-03-26",138.3276,139.743,138.3276,138.8109,8500.0],["2007-03-27",138.3967,139.3288,135.2897,135.5659,4680.0],["2007-03-28",134.9445,135.1862,133.0803,134.116,6340.0],["2007-03-29",134.3232,134.7029,133.6673,134.1506,4880.0],["2007-03-30",134.5303,136.1182,134.1851,135.3588,6700.0],["2007-04-02",135.3587,135.4968,132.2518,134.7028,8920.0],["2007-04-03",134.9791,134.9791,132.0447,132.0447,10160.0],["2007-04-04",131.9757,134.5303,131.7686,132.39,7780.0],["2007-04-05",132.1138,132.4245,131.4578,132.4245,2060.0],["2007-04-09",132.7006,134.9445,130.6638,133.4946,14280.0],["2007-04-10",134.0815,134.8755,131.2507,131.3888,7620.0],["2007-04-11",131.4234,132.2519,130.3532,130.6639,11560.0],["2007-04-12",130.5948,131.5614,130.4567,130.8364,4520.0],["2007-04-13",130.8019,132.1483,130.8019,132.1483,3580.0],["2007-04-16",132.5971,134.3232,131.6995,134.2886,7160.0],["2007-04-17",134.0125,136.5325,133.2875,135.7385,4260.0],["2007-04-18",135.3933,136.2908,133.322,133.5291,3920.0],["2007-04-19",133.5982,133.5982,131.4924,131.734,5260.0],["2007-04-20",133.4601,133.4601,129.7318,129.9734,7640.0],["2007-04-23",130.1115,130.1115,128.7652,129.283,9660.0],["2007-04-24",129.4556,130.2496,129.1104,129.352,4100.0],["2007-04-25",130.0425,130.3186,129.1104,129.4556,4760.0],["2007-04-26",130.3186,131.3198,129.283,130.3877,8520.0],["2007-04-27",129.8353,130.9055,128.3854,128.3854,4720.0],["2007-04-30",128.489,128.7997,125.244,126.3487,8880.0],["2007-05-01",126.0379,127.9711,126.0379,126.7974,8780.0],["2007-05-02",127.5224,127.626,124.4155,125.7273,11360.0],["2007-05-03",125.6237,131.0436,125.6237,130.4222,26880.0],["2007-05-04",129.8327,132.1561,129.4165,129.9367,18040.0],["2007-05-07",130.9077,132.052,130.5956,131.081,5080.0],["2007-05-08",131.4972,131.4972,129.1738,129.5206,6440.0],["2007-05-09",129.3125,130.4569,127.6133,129.5553,6460.0],["2007-05-10",128.3069,128.6884,126.3303,126.7117,9900.0],["2007-05-11",126.8158,128.6884,126.3996,128.2722,4460.0],["2007-05-14",127.9601,128.3069,126.3996,127.0932,11140.0],["2007-05-15",127.2665,128.3069,127.0932,127.7867,17520.0],["2007-05-16",127.9254,128.3762,127.752,128.0295,6760.0],["2007-05-17",127.6133,128.2722,127.3012,127.9601,4240.0],["2007-05-18",128.0641,130.6996,127.9601,130.3528,5040.0],["2007-05-21",129.9714,132.9884,127.9948,132.7803,7940.0],["2007-05-22",132.4682,134.7222,132.4682,134.3754,6100.0],["2007-05-23",134.6182,134.6182,132.0174,132.3642,6280.0],["2007-05-24",132.3988,132.6069,129.1391,129.902,7920.0],["2007-05-25",129.3819,130.5609,129.0698,129.7287,5560.0],["2007-05-29",130.4569,130.4569,129.2432,129.3819,7480.0],["2007-05-30",129.0351,134.9996,128.5496,134.7916,7780.0],["2007-05-31",134.7569,134.7916,131.636,132.3642,7480.0],["2007-06-01",132.919,133.5779,130.6997,131.9481,7660.0],["2007-06-04",131.6706,132.7803,131.6706,132.7803,5580.0],["2007-06-05",131.9827,132.8149,131.7746,132.8149,7300.0],["2007-06-06",132.8149,134.5141,132.052,134.3061,6560.0],["2007-06-07",133.6819,133.6819,132.4682,132.8149,4520.0],["2007-06-08",132.7803,133.5085,130.9771,133.0924,14720.0],["2007-06-11",132.5375,136.0746,132.5375,135.4158,5360.0],["2007-06-12",135.1383,137.3577,133.6819,136.8722,13600.0],["2007-06-13",136.8029,138.6755,136.6295,138.294,11140.0],["2007-06-14",138.0859,139.4383,137.7738,138.4674,29120.0],["2007-06-15",140.6174,141.7617,139.2649,141.1722,19620.0],["2007-06-18",141.3803,143.0448,138.7101,140.34,10620.0],["2007-06-19",139.369,141.6924,138.7101,138.9876,13200.0],["2007-06-20",139.5424,139.9932,138.3634,139.0569,17380.0],["2007-06-21",138.9182,144.2238,138.7795,143.8424,19900.0],["2007-06-22",144.2585,144.2932,140.5133,140.9988,79820.0],["2007-06-25",140.4441,140.7215,137.9126,138.8836,18320.0],["2007-06-26",139.265,139.265,135.3811,137.0109,23780.0],["2007-06-27",136.144,138.9182,136.144,138.7101,10880.0],["2007-06-28",139.0222,141.727,137.5311,141.727,10820.0],["2007-06-29",141.9698,142.0045,138.7101,138.7101,10740.0],["2007-07-02",139.4384,140.2013,138.7448,139.9585,9400.0],["2007-07-03",140.0626,140.8255,138.2593,138.7101,6000.0],["2007-07-05",138.9181,139.2302,134.9302,136.6294,11040.0],["2007-07-06",136.2133,138.7448,136.0746,137.8432,8560.0],["2007-07-09",137.7391,137.8085,134.4101,135.5545,7900.0],["2007-07-10",136.0053,136.0053,132.4335,133.2657,7920.0],["2007-07-11",132.919,133.5779,131.3585,132.0174,8480.0],["2007-07-12",132.0867,137.0456,132.0867,136.4908,8260.0],["2007-07-13",136.5601,136.5601,133.6125,134.4448,8980.0],["2007-07-16",134.5835,134.9997,131.3238,132.8843,10140.0],["2007-07-17",132.6416,134.4448,132.6416,132.8843,4580.0],["2007-07-18",132.2948,134.0287,131.7746,133.6472,11440.0],["2007-07-19",134.098,135.8319,132.9884,133.9593,7100.0],["2007-07-20",135.2424,139.5424,135.2424,137.0456,26480.0],["2007-07-23",138.7795,141.6924,138.6754,140.444,20800.0],["2007-07-24",139.7851,140.2013,135.9359,136.3521,13800.0],["2007-07-25",137.6698,137.8432,133.8553,137.0109,15940.0],["2007-07-26",135.6238,136.9763,134.3754,135.4158,15240.0],["2007-07-27",134.6875,137.2884,133.7513,135.3811,10120.0],["2007-07-30",137.6351,138.3287,132.6762,134.7916,15120.0],["2007-07-31",135.9013,136.5602,133.0924,133.1618,9800.0],["2007-08-01",132.8496,137.0456,132.052,135.7972,18000.0],["2007-08-02",136.04,137.8432,135.2077,136.4908,15840.0],["2007-08-03",136.4908,137.7446,131.3014,131.7542,11380.0],["2007-08-06",130.6397,133.7742,125.9031,133.217,26080.0],["2007-08-07",132.2069,136.4559,130.8835,133.6349,10300.0],["2007-08-08",134.7145,137.9187,127.4007,131.9631,42360.0],["2007-08-09",131.1273,131.1273,122.072,126.0772,32620.0],["2007-08-10",124.4751,134.2618,122.8382,128.5849,19360.0],["2007-08-13",130.2566,139.1377,130.2566,134.7842,18900.0],["2007-08-14",135.8638,136.8738,132.6248,135.4807,7320.0],["2007-08-15",136.1425,138.4063,134.9584,136.8739,13260.0],["2007-08-16",137.0132,142.3071,137.0132,141.5408,28920.0],["2007-08-17",144.9539,151.1533,141.0532,144.9191,35640.0],["2007-08-20",145.8595,145.8595,138.058,140.2522,11340.0],["2007-08-21",141.1229,141.6802,139.5905,141.2274,9940.0],["2007-08-22",142.7946,146.2774,141.0184,144.6754,15800.0],["2007-08-23",145.8247,146.2774,142.3071,145.0236,8760.0],["2007-08-24",145.6853,148.8895,142.4463,148.4716,12740.0],["2007-08-27",149.2726,149.2726,145.0584,145.3719,6600.0],["2007-08-28",144.7102,145.1629,140.3219,140.8094,12900.0],["2007-08-29",142.3419,144.0136,138.5456,143.4564,8300.0],["2007-08-30",142.2722,143.4912,140.7398,140.7746,5980.0],["2007-08-31",143.1081,143.6305,140.1826,143.2822,7020.0],["2007-09-04",142.9688,142.9688,139.5905,141.715,3780.0],["2007-09-05",141.3667,142.7598,139.1029,140.0084,6000.0],["2007-09-06",140.7398,142.516,139.277,141.5408,7820.0],["2007-09-07",139.4859,140.9835,138.0232,138.3714,6100.0],["2007-09-10",139.4511,139.4511,133.4607,134.9931,7380.0],["2007-09-11",135.9336,140.5657,135.0977,139.486,4520.0],["2007-09-12",138.7546,141.5757,138.267,139.5208,2620.0],["2007-09-13",140.496,142.5857,137.9536,138.0581,3900.0],["2007-09-14",137.8142,139.8343,136.3863,139.1377,3240.0],["2007-09-17",138.6502,141.2274,136.4212,139.9736,7360.0],["2007-09-18",141.2622,147.4964,137.4311,146.556,11240.0],["2007-09-19",147.0088,151.2926,146.765,150.7354,10240.0],["2007-09-20",150.9096,151.1534,146.5909,149.1333,3880.0],["2007-09-21",150.3175,150.422,144.4316,147.1133,11440.0],["2007-09-24",146.765,146.765,141.4015,142.5856,3920.0],["2007-09-25",141.8543,143.0384,139.4511,140.6353,7540.0],["2007-09-26",141.506,143.5957,140.0781,142.8643,4020.0],["2007-09-27",142.7598,143.0384,138.6501,140.1129,7360.0],["2007-09-28",140.1825,140.9487,135.3762,137.0132,9620.0],["2007-10-01",137.0132,142.6553,136.9436,141.924,7360.0],["2007-10-02",142.3071,142.7947,140.0084,140.705,5060.0],["2007-10-03",139.6601,141.5409,138.476,138.7894,9400.0],["2007-10-04",139.0681,140.8792,138.4064,139.2771,7020.0],["2007-10-05",140.4612,142.516,138.3018,142.2722,7060.0],["2007-10-08",142.4464,142.4464,140.6702,141.1578,5620.0],["2007-10-09",141.2622,142.6902,139.695,141.2274,4180.0],["2007-10-10",141.7846,141.7846,138.9635,140.9139,5960.0],["2007-10-11",141.9239,141.9239,138.4411,138.4411,6360.0],["2007-10-12",138.8939,140.8791,138.8939,140.5308,4440.0],["2007-10-15",140.8442,140.8442,138.3018,139.8342,6540.0],["2007-10-16",139.695,140.3915,135.0977,136.3167,13520.0],["2007-10-17",137.5705,137.5705,132.8339,133.217,17620.0],["2007-10-18",132.2766,132.2766,120.1565,127.9579,47560.0],["2007-10-19",126.3558,126.3558,114.9322,116.1164,58840.0],["2007-10-22",115.1064,115.4199,110.2305,113.7481,26540.0],["2007-10-23",114.6884,114.6884,110.3001,111.6236,19220.0],["2007-10-24",110.7529,111.5191,107.5139,108.6632,26320.0],["2007-10-25",108.6632,108.6981,107.4443,108.106,12060.0],["2007-10-26",108.3149,111.2405,107.5139,109.2204,16880.0],["2007-10-29",109.2205,109.6733,105.4242,105.5984,27920.0],["2007-10-30",105.5984,105.7377,102.0808,103.648,21600.0],["2007-10-31",103.857,104.449,101.6976,103.5435,12720.0],["2007-11-01",102.429,103.9962,95.7769,96.1251,35880.0],["2007-11-02",95.4944,96.4055,93.4268,95.0738,32960.0],["2007-11-05",94.408,95.0037,91.8498,93.4268,23320.0],["2007-11-06",93.3917,93.8824,90.7635,93.3567,23540.0],["2007-11-07",92.0251,92.4105,88.6959,89.0113,25080.0],["2007-11-08",89.5019,94.6533,88.9762,94.3029,23820.0],["2007-11-09",93.2165,99.4543,90.7635,98.2278,27240.0],["2007-11-12",98.0876,101.1014,97.9124,98.2628,16380.0],["2007-11-13",98.5782,100.5056,97.0013,100.2954,17380.0],["2007-11-14",100.2954,100.7509,96.0551,98.9286,18660.0],["2007-11-15",98.403,98.9287,97.4919,98.1227,18220.0],["2007-11-16",98.1227,98.1227,94.6183,96.6859,21360.0],["2007-11-19",96.2653,97.4218,92.8661,96.756,16740.0],["2007-11-20",96.6158,98.0175,91.4994,93.7772,13640.0],["2007-11-21",92.9362,94.1977,91.1139,91.2541,13960.0],["2007-11-23",92.4456,96.8962,92.4456,96.4756,6600.0],["2007-11-26",96.3004,96.5457,91.1139,91.1139,10580.0],["2007-11-27",91.1139,94.4781,91.0088,93.6721,21620.0],["2007-11-28",94.5482,95.1439,92.2703,92.5507,18800.0],["2007-11-29",92.4806,95.4243,92.0601,92.2704,19100.0],["2007-11-30",93.7772,95.0038,91.8498,93.6721,30520.0],["2007-12-03",92.6208,94.2328,92.4806,92.9362,13400.0],["2007-12-04",92.1652,95.3542,91.6396,94.5482,17880.0],["2007-12-05",95.6696,96.3004,92.8661,96.3004,16080.0],["2007-12-06",94.6533,98.1227,94.5832,98.1227,13200.0],["2007-12-07",98.0176,98.368,96.0201,96.6158,9240.0],["2007-12-10",96.6859,102.2929,96.6859,99.8398,10700.0],["2007-12-11",100.1552,103.3792,96.4406,96.791,17420.0],["2007-12-12",99.3843,100.1202,95.4944,96.3705,14740.0],["2007-12-13",95.1439,96.7209,94.7584,95.4243,18520.0],["2007-12-14",94.9337,95.4944,92.831,92.831,12300.0],["2007-12-17",92.2003,93.602,91.1489,91.3592,14400.0],["2007-12-18",92.2703,92.5157,90.9387,91.8148,13600.0],["2007-12-19",91.6396,92.4105,90.7635,91.1489,15520.0],["2007-12-20",92.0951,92.2703,85.8924,90.7985,27560.0],["2007-12-21",92.3054,92.3054,89.7472,90.6584,29020.0],["2007-12-24",90.9387,92.6208,90.4831,90.8336,3800.0],["2007-12-26",91.7097,93.7772,90.5182,91.0789,19620.0],["2007-12-27",91.0789,91.9199,86.9787,88.2053,25080.0],["2007-12-28",88.6258,90.413,87.4343,89.1865,26220.0],["2007-12-31",88.836,91.2541,88.6959,91.184,16040.0],["2008-01-02",90.8336,91.1139,85.8924,87.6095,13380.0],["2008-01-03",87.6095,88.1352,82.4581,82.7034,23480.0],["2008-01-04",82.2128,82.9137,80.6709,81.547,22340.0],["2008-01-07",81.2666,82.7735,78.6734,80.4957,24980.0],["2008-01-08",80.7059,82.2829,78.358,78.8836,25000.0],["2008-01-09",78.5332,79.6896,75.4493,76.3254,18880.0],["2008-01-10",75.5545,80.8461,73.8373,79.0238,24420.0],["2008-01-11",78.2178,78.358,73.9425,73.9425,18200.0],["2008-01-14",74.5732,76.3955,73.7672,74.9237,14960.0],["2008-01-15",73.7672,75.9399,73.0313,74.0826,16500.0],["2008-01-16",74.1177,77.8674,74.1177,76.5357,12920.0],["2008-01-17",76.6408,76.6759,74.9587,75.0638,14160.0],["2008-01-18",75.0288,76.3955,74.398,74.8185,15060.0],["2008-01-22",71.98,79.6196,71.3843,76.7109,10880.0],["2008-01-23",75.7647,82.7384,74.363,80.005,25280.0],["2008-01-24",79.4443,82.3529,78.7434,80.6008,20280.0],["2008-01-25",81.9675,81.9675,74.8185,75.5545,34280.0],["2008-01-28",74.6433,76.2202,73.9073,76.0801,14360.0],["2008-01-29",76.5006,80.3905,74.398,78.6033,19500.0],["2008-01-30",78.2178,79.7948,76.2554,76.781,26940.0],["2008-01-31",75.6946,77.7272,74.5732,77.2015,37180.0],["2008-02-01",77.9785,80.9804,76.5658,79.1086,22140.0],["2008-02-04",79.038,82.3224,78.8261,79.1439,19480.0],["2008-02-05",78.0844,80.0621,77.3428,77.3428,14940.0],["2008-02-06",78.1197,78.1197,74.4115,74.5528,14060.0],["2008-02-07",74.2702,77.2015,74.0937,76.0361,6300.0],["2008-02-08",75.7182,76.0361,71.8334,73.5286,11100.0],["2008-02-11",73.458,73.8465,71.339,72.7517,11620.0],["2008-02-12",73.0342,73.5639,71.8688,72.6457,10220.0],["2008-02-13",73.2108,74.9766,71.9041,74.906,16880.0],["2008-02-14",74.9766,75.1532,70.5974,70.8093,21920.0],["2008-02-15",70.4208,72.8576,69.0788,72.7517,14900.0],["2008-02-19",73.8112,73.8112,70.7386,71.1977,24720.0],["2008-02-20",70.8446,74.0584,70.2089,72.3985,21340.0],["2008-02-21",73.0695,74.0937,67.7368,68.4431,23980.0],["2008-02-22",67.8074,69.2554,66.3594,69.1141,19680.0],["2008-02-25",69.2554,69.997,67.2776,69.5379,11720.0],["2008-02-26",68.9375,70.3501,68.549,68.5843,12880.0],["2008-02-27",68.4077,71.4096,67.984,69.1847,32040.0],["2008-02-28",68.7609,70.0676,67.6308,68.6549,43640.0],["2008-02-29",68.0899,68.7962,64.6995,64.6995,12460.0],["2008-03-03",65.1587,66.536,63.1456,64.5583,16960.0],["2008-03-04",63.746,63.8519,60.8147,63.5341,10080.0],["2008-03-05",63.6753,63.6753,60.0378,60.5322,13360.0],["2008-03-06",60.2497,61.2738,59.508,60.3909,24820.0],["2008-03-07",59.6493,61.6623,59.6493,60.4969,6820.0],["2008-03-10",60.6381,60.6381,57.7775,58.7664,12420.0],["2008-03-11",60.4969,60.956,58.4486,60.956,19640.0],["2008-03-12",61.0266,61.8036,58.4485,58.6957,14440.0],["2008-03-13",58.0247,60.8853,57.0359,59.6846,19320.0],["2008-03-14",60.1437,61.4504,58.5192,60.8147,18940.0],["2008-03-17",59.2255,61.4857,59.2255,59.508,7800.0],["2008-03-18",61.1679,62.0155,60.2497,61.8742,16020.0],["2008-03-19",62.404,63.0044,59.0136,59.7906,14860.0],["2008-03-20",60.5322,62.6512,59.508,62.3333,33400.0],["2008-03-24",62.5805,64.0638,61.9095,63.746,8140.0],["2008-03-25",63.8519,64.0992,61.1326,61.6623,9620.0],["2008-03-26",61.2385,62.1921,59.508,62.0155,9520.0],["2008-03-27",62.298,62.404,59.8612,60.0731,11580.0],["2008-03-28",60.285,60.85,57.9894,59.0136,10340.0],["2008-03-31",58.4839,61.1679,57.6363,58.943,15900.0],["2008-04-01",59.8965,60.7441,57.601,60.6382,12880.0],["2008-04-02",60.4969,60.7441,57.5656,60.7441,13380.0],["2008-04-03",60.1084,60.285,58.837,59.508,12540.0],["2008-04-04",59.6846,59.6846,57.5657,58.272,14480.0],["2008-04-07",58.8017,58.8017,56.5062,56.9299,10760.0],["2008-04-08",56.5415,57.2478,55.9764,57.0006,9900.0],["2008-04-09",57.1771,57.1771,53.7868,53.7868,29440.0],["2008-04-10",53.6808,53.9987,52.0916,52.4094,11640.0],["2008-04-11",51.915,52.0916,48.4187,49.4782,22300.0],["2008-04-14",49.2663,50.0432,47.006,49.3016,27780.0],["2008-04-15",49.5488,49.7254,48.5246,49.5135,10240.0],["2008-04-16",50.1139,50.1139,48.3128,48.5247,17820.0],["2008-04-17",48.4187,48.9131,46.1585,47.4652,18200.0],["2008-04-18",48.454,48.6659,47.889,48.6306,19840.0],["2008-04-21",48.3481,48.3481,47.5711,47.8537,13480.0],["2008-04-22",47.5358,47.5358,45.77,45.8406,19100.0],["2008-04-23",46.0878,47.0414,45.77,46.4057,9480.0],["2008-04-24",46.1231,47.9596,45.77,47.8183,10200.0],["2008-04-25",46.0172,46.5823,41.7086,42.0971,32400.0],["2008-04-28",42.1324,45.1343,42.0618,44.1807,26260.0],["2008-04-29",44.993,44.993,42.7328,43.7923,13620.0],["2008-04-30",43.7569,43.7923,41.2495,41.3554,27100.0],["2008-05-01",41.3908,42.3443,41.0023,41.2142,25020.0],["2008-05-02",41.9979,42.6747,40.3236,40.573,24440.0],["2008-05-05",40.6086,40.7155,39.0412,39.1837,20300.0],["2008-05-06",41.0717,42.7459,40.3236,42.1403,43020.0],["2008-05-07",42.0335,42.2472,38.5425,39.6824,42780.0],["2008-05-08",39.7181,40.4305,37.6164,37.652,30480.0],["2008-05-09",37.4027,37.4027,35.6216,36.1915,30980.0],["2008-05-12",36.3696,36.619,33.5911,35.3366,31200.0],["2008-05-13",35.2297,35.7997,34.2323,35.4435,17520.0],["2008-05-14",35.5147,36.6902,33.698,34.6242,45640.0],["2008-05-15",34.5529,34.6242,32.3088,33.0212,44080.0],["2008-05-16",32.8787,34.8379,27.6424,30.4208,172900.0],["2008-05-19",30.5633,30.8483,28.8891,29.3522,33420.0],["2008-05-20",29.3166,30.6346,27.7848,29.8865,57840.0],["2008-05-21",29.8865,30.5277,29.4234,29.9221,32000.0],["2008-05-22",29.9221,32.0238,29.5659,31.5251,59640.0],["2008-05-23",31.3114,32.7006,30.7058,32.0594,35000.0],["2008-05-27",32.2731,33.3774,32.0594,32.5937,23660.0],["2008-05-28",32.6293,33.3774,30.9908,32.095,32280.0],["2008-05-29",32.0594,32.7362,31.4182,31.8101,32080.0],["2008-05-30",32.0594,33.4843,31.5607,31.7744,26580.0],["2008-06-02",31.7032,32.2731,30.6346,30.9195,39240.0],["2008-06-03",30.9908,31.5251,30.2783,30.5277,20080.0],["2008-06-04",30.5277,31.8101,30.3496,31.5963,26280.0],["2008-06-05",31.5963,32.8431,30.9908,31.9526,25900.0],["2008-06-06",31.8813,32.5225,29.6015,30.029,42120.0],["2008-06-09",29.9934,30.5633,28.8891,29.3165,22340.0],["2008-06-10",28.996,30.314,27.7136,28.6041,43600.0],["2008-06-11",28.4973,29.5659,26.1106,27.0368,32620.0],["2008-06-12",27.2149,27.6067,26.9299,26.9655,14240.0],["2008-06-13",27.2149,27.6067,26.8943,27.4642,14220.0],["2008-06-16",27.5711,27.7492,26.0038,26.5381,24160.0],["2008-06-17",26.5737,26.7162,24.5433,25.4338,23580.0],["2008-06-18",25.1488,25.1845,23.5459,23.6527,30320.0],["2008-06-19",23.5102,24.5789,21.3729,21.4798,17340.0],["2008-06-20",21.3729,23.6883,21.0523,22.7978,41960.0],["2008-06-23",22.7978,23.0828,21.7292,21.7292,16760.0],["2008-06-24",21.7292,22.9759,21.7292,21.8004,16260.0],["2008-06-25",21.9073,22.7622,21.4798,21.7292,23520.0],["2008-06-26",21.5154,22.4416,21.3017,21.3373,46380.0],["2008-06-27",21.1948,21.8004,19.5206,19.5206,331800.0],["2008-06-30",19.6275,19.9481,18.167,18.452,44460.0],["2008-07-01",18.1314,19.5919,15.6023,15.9585,52240.0],["2008-07-02",15.8516,17.1696,15.6735,16.1722,62220.0],["2008-07-03",16.101,16.7065,16.0297,16.0297,11080.0],["2008-07-07",16.3859,17.0984,15.8872,16.0297,26440.0],["2008-07-08",16.2078,17.7752,16.0297,17.3833,22820.0],["2008-07-09",17.2408,17.6683,16.2791,16.3147,20460.0],["2008-07-10",16.2078,16.564,14.6761,15.2104,49060.0],["2008-07-11",15.1392,15.1392,13.5362,14.2486,38340.0],["2008-07-14",14.6048,14.9611,13.4293,13.4293,33140.0],["2008-07-15",13.3581,17.6683,13.18,15.4241,60720.0],["2008-07-16",15.5666,17.7039,14.8898,17.5614,34280.0],["2008-07-17",17.7039,20.4824,16.9915,19.4494,49080.0],["2008-07-18",19.4494,20.6605,18.8082,19.9125,29660.0],["2008-07-21",19.9481,23.6884,19.9481,21.836,52080.0],["2008-07-22",23.5815,29.0672,22.0854,28.9247,73680.0],["2008-07-23",28.4973,28.4973,19.0575,22.6197,162920.0],["2008-07-24",22.5128,23.154,19.2357,19.6987,68700.0],["2008-07-25",20.9455,21.5154,17.4546,19.8056,82780.0],["2008-07-28",19.5919,20.3043,18.7013,19.1644,35040.0],["2008-07-29",19.3425,20.9811,18.9507,20.9099,51820.0],["2008-07-30",21.2661,22.5128,20.5893,20.9455,55900.0],["2008-07-31",21.0167,24.8995,21.0167,24.7214,33420.0],["2008-08-01",24.6129,27.1068,23.5287,27.1068,43840.0],["2008-08-04",26.7815,27.8296,25.4081,25.6249,44820.0],["2008-08-05",25.9502,28.0103,24.3961,27.938,48760.0],["2008-08-06",28.5163,29.2753,27.1068,28.8778,26920.0],["2008-08-07",29.2753,30.974,28.191,30.1427,18780.0],["2008-08-08",29.9981,33.0702,29.2753,32.0221,28640.0],["2008-08-11",32.1667,35.6002,31.0824,34.8412,54880.0],["2008-08-12",35.3834,37.7688,33.251,35.7087,40340.0],["2008-08-13",36.1424,36.1424,30.9017,32.9257,29120.0],["2008-08-14",33.3594,33.5401,31.2631,32.5281,24140.0],["2008-08-15",34.6967,34.6967,32.1667,33.9377,8260.0],["2008-08-18",34.6605,34.7328,30.721,30.9017,34020.0],["2008-08-19",30.468,31.5884,29.2753,30.0704,29320.0],["2008-08-20",30.1427,30.1789,28.0103,28.7332,35820.0],["2008-08-21",28.0465,29.8897,28.0465,28.4802,17620.0],["2008-08-22",28.2633,29.8175,28.2633,29.7813,17040.0],["2008-08-25",29.709,29.709,28.9139,29.1669,21200.0],["2008-08-26",29.0223,30.721,29.0223,30.6487,13340.0],["2008-08-27",30.468,33.2871,30.3596,32.6004,38980.0],["2008-08-28",33.6124,34.263,32.239,33.9377,7940.0],["2008-08-29",33.9377,36.1424,33.4678,35.3111,14960.0],["2008-09-02",35.0942,35.7448,34.3714,34.8051,28880.0],["2008-09-03",34.8774,37.9133,34.6244,36.9375,29200.0],["2008-09-04",37.9133,38.6362,35.9978,36.7568,28160.0],["2008-09-05",37.3351,37.7688,34.4437,36.3592,21300.0],["2008-09-08",37.7326,38.853,37.1543,37.9133,57360.0],["2008-09-09",38.6362,38.6362,35.9978,36.6484,27580.0],["2008-09-10",37.2989,37.3712,34.9497,36.5038,18800.0],["2008-09-11",34.1545,35.9255,34.1545,35.7809,11520.0],["2008-09-12",35.0219,36.8652,34.8774,36.5038,11060.0],["2008-09-15",34.1907,36.8652,34.0461,36.1785,35100.0],["2008-09-16",34.1907,36.8291,34.1545,36.7929,15840.0],["2008-09-17",36.7929,37.9495,35.3472,37.6965,15940.0],["2008-09-18",37.6965,39.106,35.6364,38.3109,69660.0],["2008-09-19",43.3708,43.9491,37.9856,40.1903,23980.0],["2008-09-22",43.3708,44.2744,39.2145,41.6721,19780.0],["2008-09-23",43.3708,43.3708,41.383,41.889,36780.0],["2008-09-24",41.9251,42.1781,41.5637,41.5637,5400.0],["2008-09-25",41.2384,41.5637,40.6601,40.8409,4480.0],["2008-09-26",40.118,41.9251,38.1663,40.7686,20280.0],["2008-09-29",39.7566,43.3708,38.853,39.7566,16820.0],["2008-09-30",41.13,41.383,38.9615,40.4795,23600.0],["2008-10-01",40.1542,41.5276,40.118,40.8409,24220.0],["2008-10-02",40.3349,41.3469,40.3349,40.8047,20160.0],["2008-10-03",40.118,41.0577,40.118,40.8409,13840.0],["2008-10-06",40.7686,41.0577,38.6,39.612,12720.0],["2008-10-07",39.2145,39.2145,32.7088,34.516,14840.0],["2008-10-08",36.1424,36.1424,31.986,32.3474,20780.0],["2008-10-09",32.3474,32.3474,24.7214,24.9382,41340.0],["2008-10-10",25.6611,26.6369,23.4925,26.6369,15720.0],["2008-10-13",29.3476,31.6246,26.1309,27.7935,13840.0],["2008-10-14",28.8777,29.9259,27.1068,29.8174,19940.0],["2008-10-15",29.6367,31.2993,29.3114,29.3837,7840.0],["2008-10-16",30.1066,30.721,29.6367,30.1427,5640.0],["2008-10-17",29.3115,30.5403,29.1307,29.5283,6100.0],["2008-10-20",29.8175,30.6849,29.3476,29.3476,5060.0],["2008-10-21",29.8175,29.8175,29.0585,29.456,7420.0],["2008-10-22",29.2753,29.2753,27.9742,27.9742,2680.0],["2008-10-23",27.685,27.7573,25.6972,25.6972,5780.0],["2008-10-24",23.7094,24.5407,22.5167,23.7094,9940.0],["2008-10-27",23.4925,23.7817,22.8781,23.601,2940.0],["2008-10-28",23.1311,23.5648,22.5528,23.4564,11460.0],["2008-10-29",23.2757,25.2996,22.6974,24.8659,8040.0],["2008-10-30",25.6611,27.0706,24.7937,25.9141,6400.0],["2008-10-31",25.5888,26.8899,24.2154,25.2635,13740.0],["2008-11-03",24.8659,25.4442,24.7575,25.2997,16800.0],["2008-11-04",25.6972,28.2995,24.9382,25.5527,12980.0],["2008-11-05",26.0948,28.8055,25.2997,25.2997,3300.0],["2008-11-06",25.6663,26.363,25.1163,25.4463,5300.0],["2008-11-07",25.9963,26.2896,25.703,26.2896,1060.0],["2008-11-10",26.8396,27.4263,24.6763,24.6763,12640.0],["2008-11-11",24.6763,25.6663,23.4663,23.4663,4160.0],["2008-11-12",23.4663,24.0163,21.9997,22.6597,8460.0],["2008-11-13",22.8797,23.173,21.9997,23.173,4280.0],["2008-11-14",23.283,24.0163,22.183,23.9063,4560.0],["2008-11-17",22.953,23.2464,22.1097,22.7697,6560.0],["2008-11-18",22.9164,23.3197,22.5864,22.9164,10880.0],["2008-11-19",22.6964,23.6497,21.4497,21.8897,4760.0],["2008-11-20",21.4497,22.5497,20.7164,21.5597,5700.0],["2008-11-21",21.9264,21.9997,20.2397,21.083,6460.0],["2008-11-24",22.5497,22.5497,21.2297,21.4497,2480.0],["2008-11-25",21.083,21.083,20.0564,20.7164,2140.0],["2008-11-26",19.9097,21.3764,19.9097,21.3764,2640.0],["2008-11-28",21.9264,21.9264,20.4964,20.7164,660.0],["2008-12-01",21.1564,21.963,20.7164,21.963,5080.0],["2008-12-02",21.303,21.303,19.1397,19.9097,5520.0],["2008-12-03",18.9931,20.0931,18.5164,18.5164,18900.0],["2008-12-04",19.1764,20.3131,18.5531,19.2497,5900.0],["2008-12-05",19.8731,19.8731,18.8464,19.0297,31920.0],["2008-12-08",19.7997,19.7997,18.5164,18.9197,4860.0],["2008-12-09",18.4431,19.7997,18.4431,19.4697,19880.0],["2008-12-10",19.2497,20.1664,19.1764,19.6897,2340.0],["2008-12-11",21.303,21.303,20.2764,20.8997,4580.0],["2008-12-12",20.0197,22.3297,18.7731,22.3297,6540.0],["2008-12-15",22.293,24.0897,22.2564,22.7697,3300.0],["2008-12-16",23.5763,24.713,22.9164,24.4563,3680.0],["2008-12-17",24.0897,24.713,22.4764,23.7597,9140.0],["2008-12-18",24.053,24.6397,23.173,24.383,6800.0],["2008-12-19",24.0163,25.3363,21.2297,21.2297,12780.0],["2008-12-22",21.9997,24.1997,21.9997,23.063,8620.0],["2008-12-23",22.7697,23.4297,22.3664,22.623,4080.0],["2008-12-24",22.8797,23.7597,22.8797,23.4663,820.0],["2008-12-26",23.1364,23.7963,22.2564,22.293,3240.0],["2008-12-29",21.8164,22.733,21.4497,22.2564,9280.0],["2008-12-30",22.5497,23.2097,21.2664,21.9997,10200.0],["2008-12-31",21.9997,22.5497,21.4864,21.9997,3660.0],["2009-01-02",21.6697,22.6597,21.6697,22.073,6560.0],["2009-01-05",22.183,22.9897,21.9997,22.7697,6280.0],["2009-01-06",22.7697,23.063,22.2197,22.7697,2860.0],["2009-01-07",22.733,23.2097,22.6964,22.953,2860.0],["2009-01-08",23.0997,23.1364,21.743,22.623,32700.0],["2009-01-09",22.3297,22.3297,22.073,22.2197,6340.0],["2009-01-12",22.0364,22.403,22.0364,22.293,1460.0],["2009-01-13",21.853,22.7697,21.7064,22.5864,3580.0],["2009-01-14",22.5497,22.6964,20.6064,20.6064,5100.0],["2009-01-15",20.863,21.0464,19.9831,20.2764,5720.0],["2009-01-16",21.0097,21.0097,19.2131,20.0564,5540.0],["2009-01-20",20.1664,21.0464,19.6897,20.7897,6480.0],["2009-01-21",20.8997,21.303,20.5331,20.6797,1920.0],["2009-01-22",20.6797,21.523,19.1397,20.6797,13240.0],["2009-01-23",20.7164,21.2664,18.8831,19.4331,6960.0],["2009-01-26",21.1564,21.5964,18.8831,18.8831,1740.0],["2009-01-27",21.083,21.083,19.5431,19.5431,980.0],["2009-01-28",19.0664,20.2031,19.0664,19.7997,3100.0],["2009-01-29",19.9097,20.7164,19.8731,20.1664,800.0],["2009-01-30",21.3764,21.3764,20.4231,20.4231,920.0],["2009-02-02",20.8264,21.0464,20.5697,21.0097,1000.0],["2009-02-03",21.083,21.5597,20.5331,21.2664,2500.0],["2009-02-04",21.523,21.523,21.0097,21.0097,160.0],["2009-02-05",21.5597,21.9264,21.193,21.9264,2440.0],["2009-02-06",21.963,22.5864,21.9264,22.183,2080.0],["2009-02-09",22.3664,24.4563,21.9264,24.4563,9060.0],["2009-02-10",25.2357,25.2357,23.5657,24.0481,2580.0],["2009-02-11",24.8275,24.8275,24.3821,24.3821,60.0],["2009-02-12",23.6399,23.8997,19.4834,21.1534,10700.0],["2009-02-13",21.4132,21.4132,19.2979,19.5576,5320.0],["2009-02-17",19.669,19.669,19.0752,19.1865,5940.0],["2009-02-18",19.335,20.2999,19.2979,19.669,3080.0],["2009-02-19",19.4463,20.1143,19.0752,19.0752,5580.0],["2009-02-20",19.1494,20.003,19.001,19.001,5660.0],["2009-02-23",19.7803,20.2256,19.0381,19.2608,1260.0],["2009-02-24",19.2979,19.6319,19.001,19.6319,6260.0],["2009-02-25",19.5205,19.669,19.0381,19.2979,4580.0],["2009-02-26",19.6319,20.4112,19.1494,20.0401,6320.0],["2009-02-27",19.8545,20.4112,19.7803,20.2256,3660.0],["2009-03-02",19.335,19.6319,19.1494,19.4092,11960.0],["2009-03-03",19.4834,19.8545,19.335,19.8545,1600.0],["2009-03-04",19.4834,19.7803,19.2979,19.5205,1180.0],["2009-03-05",19.6319,19.8174,19.2979,19.669,7840.0],["2009-03-06",19.6319,19.8916,19.335,19.8545,3160.0],["2009-03-09",19.7061,20.1514,19.3721,19.8174,6140.0],["2009-03-10",19.7061,20.2256,19.7061,20.1885,780.0],["2009-03-11",20.1143,20.1885,19.8545,20.1143,3020.0],["2009-03-12",19.001,20.6339,19.001,20.5968,4540.0],["2009-03-13",20.5225,20.5968,20.5225,20.5968,460.0],["2009-03-16",20.4112,20.5225,19.2979,19.2979,2780.0],["2009-03-17",19.2979,19.8174,19.001,19.7803,3160.0],["2009-03-18",19.669,20.0401,17.999,20.003,2680.0],["2009-03-19",19.4834,19.7803,18.9268,19.4834,2420.0],["2009-03-20",20.2256,20.4483,19.669,20.4483,860.0],["2009-03-23",20.5968,21.4874,19.669,20.7081,4940.0],["2009-03-24",20.7081,21.5245,20.4112,20.5968,3240.0],["2009-03-25",20.2256,20.4483,20.003,20.0772,2220.0],["2009-03-26",19.8174,19.9659,19.7432,19.8916,3140.0],["2009-03-27",19.669,20.4112,19.2979,20.4112,2560.0],["2009-03-30",20.0401,20.1514,19.5948,19.669,7040.0],["2009-03-31",19.5576,20.2628,19.3721,19.4463,17760.0],["2009-04-01",19.335,19.335,18.7041,19.1123,2940.0],["2009-04-02",19.335,19.335,18.2588,18.4443,2480.0],["2009-04-03",18.0361,18.4443,17.999,18.2587,3200.0],["2009-04-06",18.5927,19.1865,18.5927,19.1494,16140.0],["2009-04-07",19.0752,20.3741,18.9268,18.9268,4680.0],["2009-04-08",19.8916,19.8916,19.1123,19.2979,6200.0],["2009-04-09",19.8545,19.8545,19.3721,19.4834,6640.0],["2009-04-13",19.7803,20.4112,19.4834,20.4112,14620.0],["2009-04-14",20.1143,20.2999,19.5576,20.1143,5800.0],["2009-04-15",19.8545,20.4112,19.8545,20.0401,4040.0],["2009-04-16",20.0401,20.337,20.0401,20.0401,5960.0],["2009-04-17",20.0401,21.9699,19.5576,21.0421,15020.0],["2009-04-20",21.2277,21.2277,18.5928,18.667,4480.0],["2009-04-21",18.5556,18.5556,17.4423,18.0361,3960.0],["2009-04-22",17.4423,18.2216,17.4423,17.999,3760.0],["2009-04-23",17.6279,17.6279,17.4423,17.4423,1040.0],["2009-04-24",17.6279,18.5185,17.4423,17.5907,4440.0],["2009-04-27",17.5907,17.6279,17.0712,17.1083,3760.0],["2009-04-28",16.7001,17.3681,15.8465,15.8465,2500.0],["2009-04-29",15.8465,15.9207,14.9187,14.993,3260.0],["2009-04-30",15.0301,16.0692,14.9558,16.0692,4600.0],["2009-05-01",16.0321,16.1805,15.6981,15.7352,2140.0],["2009-05-04",15.661,15.995,15.4012,15.4383,3440.0],["2009-05-05",15.5867,15.8094,15.4012,15.6238,6280.0],["2009-05-06",16.0321,16.1434,15.4012,15.995,9620.0],["2009-05-07",16.1805,16.8114,16.1805,16.5145,4920.0],["2009-05-08",16.7743,17.8876,16.6259,17.5536,6320.0],["2009-05-11",17.999,18.4814,17.8876,18.4814,5120.0],["2009-05-12",18.8154,19.0381,18.2216,18.5185,6300.0],["2009-05-13",18.2216,18.7783,16.7372,17.2567,5740.0],["2009-05-14",16.9599,17.2567,16.7372,17.0712,1420.0],["2009-05-15",17.2567,17.2567,16.4403,16.663,3920.0],["2009-05-18",16.8114,17.0712,16.4032,16.9599,1880.0],["2009-05-19",16.997,17.2567,16.997,17.2567,1920.0],["2009-05-20",17.3681,18.3701,17.3681,18.2216,2080.0],["2009-05-21",17.2196,17.5165,16.6259,16.6259,9760.0],["2009-05-22",16.997,17.4052,16.997,17.331,560.0],["2009-05-26",17.4423,17.7392,17.0712,17.0712,620.0],["2009-05-27",17.2567,17.7763,16.9599,17.0712,1380.0],["2009-05-28",16.8856,17.5907,16.5516,17.4052,1800.0],["2009-05-29",16.9599,17.2939,16.7001,16.7001,1860.0],["2009-06-01",16.8856,17.2567,16.5145,17.2567,1140.0],["2009-06-02",17.2567,17.6279,17.0712,17.4794,3720.0],["2009-06-03",17.2939,17.5907,17.2196,17.5907,4780.0],["2009-06-04",17.665,17.7763,17.4794,17.6279,2080.0],["2009-06-05",17.6278,17.6278,16.7372,17.2938,780.0],["2009-06-08",16.8114,16.9599,16.4403,16.4403,3280.0],["2009-06-09",16.329,16.4032,16.2547,16.329,960.0],["2009-06-10",16.1063,16.4032,16.1063,16.1434,300.0],["2009-06-11",15.7723,15.8465,14.3621,15.8465,8700.0],["2009-06-12",15.3641,15.8465,15.1043,15.2898,3220.0],["2009-06-15",15.2527,15.5125,15.0301,15.0301,23120.0],["2009-06-16",15.0672,15.2527,15.0301,15.2156,13620.0],["2009-06-17",15.4383,15.5125,15.0301,15.0672,3580.0],["2009-06-18",15.1414,15.2898,15.0301,15.1785,980.0],["2009-06-19",15.1414,15.2156,14.659,14.659,4040.0],["2009-06-22",14.6961,14.8074,14.6218,14.6218,2200.0],["2009-06-23",14.5105,14.7332,14.4734,14.5847,1760.0],["2009-06-24",14.7332,14.8445,14.6218,14.6218,1500.0],["2009-06-25",14.8445,14.8445,14.3621,14.4734,2680.0],["2009-06-26",14.7703,14.8445,13.9538,14.8445,7880.0],["2009-06-29",14.8445,14.8445,14.4363,14.5476,760.0],["2009-06-30",14.5476,14.5476,14.1023,14.1023,1020.0],["2009-07-01",14.1394,14.2136,14.1023,14.1023,200.0],["2009-07-02",14.5105,14.5105,14.1023,14.1023,480.0],["2009-07-06",13.991,14.1023,13.3601,13.4343,620.0],["2009-07-07",13.3601,13.3972,13.1745,13.2487,360.0],["2009-07-08",13.2858,13.2858,12.0612,12.0612,2060.0],["2009-07-09",12.1725,12.1725,10.3169,10.6509,8100.0],["2009-07-10",10.3912,10.9478,10.02,10.0572,2700.0],["2009-07-13",10.9107,10.9107,10.4283,10.8736,820.0],["2009-07-14",10.9478,11.2076,10.7623,11.1334,6020.0],["2009-07-15",11.4674,12.8776,11.1705,12.8776,2660.0],["2009-07-16",12.2838,13.0261,12.2838,13.0261,1900.0],["2009-07-17",13.0261,13.0261,13.0261,13.0261,0.0],["2009-07-20",12.8776,12.8776,12.5807,12.5807,300.0],["2009-07-21",12.3209,12.5807,11.8385,12.2467,3680.0],["2009-07-22",12.4323,13.2487,12.1725,13.2487,2180.0],["2009-07-23",13.1745,13.9167,13.1003,13.9167,3380.0],["2009-07-24",13.5085,14.3992,13.5085,14.2878,360.0],["2009-07-27",14.325,14.3621,13.9167,14.2878,240.0],["2009-07-28",13.2858,13.9167,13.1745,13.7312,4060.0],["2009-07-29",13.657,13.657,13.2858,13.2858,60.0],["2009-07-30",14.2136,14.2136,13.2116,13.3972,340.0],["2009-07-31",13.5456,14.5105,13.5456,14.2507,1060.0],["2009-08-03",13.7312,13.7312,12.3952,12.9889,4440.0],["2009-08-04",13.0261,13.8796,13.0261,13.1745,1100.0],["2009-08-05",12.9889,13.6941,12.7663,12.7663,1900.0],["2009-08-06",12.7663,12.9889,12.3209,12.9889,1600.0],["2009-08-07",12.6921,12.8034,12.5436,12.8034,2840.0],["2009-08-10",12.6178,12.9518,12.6178,12.8034,2660.0],["2009-08-11",12.9147,12.9889,12.5065,12.9889,3180.0],["2009-08-12",13.0261,13.7312,13.0261,13.7312,7580.0],["2009-08-13",13.3972,13.7312,12.9518,13.1745,3360.0],["2009-08-14",12.3952,13.4343,12.3952,13.3601,760.0],["2009-08-17",13.5085,13.7312,12.1725,13.3601,2180.0],["2009-08-18",12.9518,13.1745,12.5436,13.1745,1080.0],["2009-08-19",12.5065,13.3229,12.5065,12.5807,800.0],["2009-08-20",12.4694,12.9518,12.4694,12.9518,2120.0],["2009-08-21",12.3952,12.9518,11.9869,12.0983,3160.0],["2009-08-24",12.6921,13.0632,12.0983,12.2467,3280.0],["2009-08-25",12.2838,12.2838,11.5416,11.8756,23260.0],["2009-08-26",11.8014,12.4323,11.8014,12.2467,2900.0],["2009-08-27",12.5065,13.0632,12.2467,13.0632,3460.0],["2009-08-28",13.2116,13.2858,12.9889,12.9889,920.0],["2009-08-31",12.8034,13.1374,12.8034,12.9147,940.0],["2009-09-01",12.8405,13.6941,12.6549,13.3601,3860.0],["2009-09-02",13.3229,13.3229,12.8405,12.9889,4900.0],["2009-09-03",13.323,13.323,12.9147,12.9518,900.0],["2009-09-04",12.9147,13.3229,12.9147,13.3229,2780.0],["2009-09-08",13.3601,13.4714,13.1745,13.4714,1340.0],["2009-09-09",13.2858,13.2858,13.2116,13.2487,1720.0],["2009-09-10",13.2487,13.2487,12.6921,12.8405,6140.0],["2009-09-11",13.1003,13.1374,11.5045,11.5787,17380.0],["2009-09-14",11.6901,12.5807,11.6158,11.9869,11680.0],["2009-09-15",12.1354,13.0261,11.8756,12.0612,13700.0],["2009-09-16",12.0983,12.2096,11.7643,12.0612,40100.0],["2009-09-17",12.2467,12.3952,11.8756,12.3952,2040.0],["2009-09-18",11.9498,12.3209,11.9498,12.2467,23560.0],["2009-09-21",12.1354,12.1725,11.8756,11.9127,2420.0],["2009-09-22",12.0612,12.9889,12.0612,12.9889,4080.0],["2009-09-23",12.8405,12.8405,12.2467,12.2467,3180.0],["2009-09-24",12.0241,12.0612,11.6901,11.6901,12480.0],["2009-09-25",11.6158,11.9498,11.0963,11.7643,10880.0],["2009-09-28",11.7643,11.8385,11.7643,11.8014,620.0],["2009-09-29",11.8756,12.5065,11.7272,12.5065,2780.0],["2009-09-30",12.1354,12.2467,11.6901,12.0983,1480.0],["2009-10-01",11.8756,12.1725,11.8756,12.1354,18760.0],["2009-10-02",11.1334,12.0241,11.1334,11.8385,280.0],["2009-10-05",11.5787,12.0612,11.5787,11.9498,2340.0],["2009-10-06",11.9127,12.0612,11.2818,11.8014,2900.0],["2009-10-07",12.0612,12.0612,11.3561,11.8014,1440.0],["2009-10-08",11.8014,11.9498,11.1705,11.4674,6480.0],["2009-10-09",12.2096,12.2096,11.4303,11.4303,2320.0],["2009-10-12",11.5045,11.9127,11.5045,11.9127,1140.0],["2009-10-13",11.6158,11.7272,11.5787,11.7272,180.0],["2009-10-14",11.6529,12.5436,11.5045,12.5065,1920.0],["2009-10-15",12.1725,12.3952,12.0983,12.3581,1000.0],["2009-10-16",12.3952,12.7663,11.9127,12.3581,1420.0],["2009-10-19",12.1725,12.5065,12.1725,12.5065,420.0],["2009-10-20",12.4323,12.5065,12.3581,12.3581,560.0],["2009-10-21",11.9127,12.0612,11.8756,12.0612,360.0],["2009-10-22",11.9498,12.2467,11.6901,11.6901,3380.0],["2009-10-23",11.8756,11.8756,11.6901,11.6901,240.0],["2009-10-26",11.5416,11.7272,11.3189,11.3561,8600.0],["2009-10-27",11.4303,11.4303,11.1705,11.3561,400.0],["2009-10-28",11.1334,11.5787,10.8365,11.3189,1600.0],["2009-10-29",10.7623,11.3189,10.7623,11.2076,5760.0],["2009-10-30",10.9478,10.9478,8.4985,9.3892,22120.0],["2009-11-02",9.3892,9.5005,8.5356,8.5356,6720.0],["2009-11-03",8.6469,9.0552,8.2016,8.4614,2980.0],["2009-11-04",8.2016,8.3129,7.4223,7.6449,7480.0],["2009-11-05",7.9047,8.0531,7.6078,8.0531,4740.0],["2009-11-06",8.1645,8.1645,7.4965,8.1645,1480.0],["2009-11-09",7.9789,7.9789,7.4223,7.7934,18000.0],["2009-11-10",7.682,7.8676,7.4965,7.6078,1780.0],["2009-11-11",7.5336,7.8676,7.4965,7.4965,2620.0],["2009-11-12",7.8305,8.0531,7.4965,7.7191,5280.0],["2009-11-13",8.0532,8.1645,7.8676,8.1645,3280.0],["2009-11-16",8.1645,8.1645,7.5707,7.9047,1160.0],["2009-11-17",7.7934,7.9418,7.6078,7.9418,2880.0],["2009-11-18",7.8676,8.4985,7.7934,7.7934,1520.0],["2009-11-19",7.7934,7.7934,7.6078,7.6078,980.0],["2009-11-20",7.6078,8.1645,7.6078,7.7191,1740.0],["2009-11-23",7.7563,8.35,7.1625,7.4594,2360.0],["2009-11-24",7.4594,7.4594,6.4945,6.9027,10080.0],["2009-11-25",7.014,7.0511,6.9027,6.9027,1160.0],["2009-11-27",6.8656,6.8656,6.7914,6.7914,100.0],["2009-11-30",6.5687,7.1996,6.4945,6.5687,19160.0],["2009-12-01",6.5316,6.8285,6.3089,6.346,1760.0],["2009-12-02",6.4574,6.7543,6.1234,6.3089,4020.0],["2009-12-03",6.4945,6.5316,6.346,6.3831,3380.0],["2009-12-04",6.4574,6.4574,5.9749,6.0491,3280.0],["2009-12-07",6.1234,6.3089,6.0491,6.1976,8960.0],["2009-12-08",6.3089,6.4203,6.1234,6.1234,6280.0],["2009-12-09",6.012,6.2347,5.7522,5.8265,2960.0],["2009-12-10",6.012,6.0863,5.678,5.678,1860.0],["2009-12-11",5.9378,5.9749,5.7522,5.8265,920.0],["2009-12-14",6.1234,6.3089,5.9378,6.1976,1880.0],["2009-12-15",6.2718,6.3089,6.012,6.1234,3220.0],["2009-12-16",6.1234,6.1234,5.6409,5.8636,2280.0],["2009-12-17",5.9007,5.9007,5.01,5.1956,21060.0],["2009-12-18",5.2698,5.2698,4.8616,4.8987,14900.0],["2009-12-21",5.01,5.2327,4.6389,5.01,12280.0],["2009-12-22",4.676,5.0842,4.676,5.0842,9720.0],["2009-12-23",5.0842,5.9007,5.0842,5.8636,14440.0],["2009-12-24",5.9007,6.9027,5.7151,6.9027,9680.0],["2009-12-28",6.9769,7.2367,6.7914,7.2367,9280.0],["2009-12-29",7.2367,8.684,7.2367,8.2016,18420.0],["2009-12-30",8.6098,9.2036,7.4594,7.9789,33060.0],["2009-12-31",7.4965,7.4965,6.1234,6.68,82480.0],["2010-01-04",7.1996,7.1996,6.4574,6.7914,26240.0],["2010-01-05",6.7543,6.7543,6.1605,6.1605,30840.0],["2010-01-06",6.1976,6.4203,6.1976,6.3831,4820.0],["2010-01-07",6.4945,6.4945,6.2347,6.3089,2040.0],["2010-01-08",6.4203,6.4203,6.1234,6.1234,10140.0],["2010-01-11",6.012,6.2347,5.5296,5.5296,14060.0],["2010-01-12",5.5667,5.7522,5.5667,5.5667,17000.0],["2010-01-13",5.6409,5.9378,5.6409,5.9378,3400.0],["2010-01-14",5.9378,5.9378,5.6409,5.7894,7300.0],["2010-01-15",5.7151,5.9378,5.5667,5.678,3000.0],["2010-01-19",5.678,5.8265,5.4554,5.5667,5860.0],["2010-01-20",5.6038,6.6429,5.5667,6.1976,16620.0],["2010-01-21",6.346,6.9398,6.1605,6.8656,56380.0],["2010-01-22",6.7171,6.9769,6.2718,6.68,31720.0],["2010-01-25",6.68,7.014,5.9378,5.9749,53760.0],["2010-01-26",5.8265,6.346,5.3811,6.1976,29360.0],["2010-01-27",6.1234,6.2718,5.3069,5.3069,27420.0],["2010-01-28",6.68,7.3109,6.012,6.4202,149120.0],["2010-01-29",6.1605,6.4203,5.7522,5.9378,34240.0],["2010-02-01",6.1234,6.1234,5.1956,5.1956,46660.0],["2010-02-02",5.5296,5.7151,5.0471,5.0471,34620.0],["2010-02-03",5.0471,5.0471,4.6018,4.6018,38900.0],["2010-02-04",4.7502,5.01,4.3791,4.8245,13040.0],["2010-02-05",4.9358,5.0471,4.7502,4.8616,12260.0],["2010-02-08",4.9729,5.344,4.9729,5.1956,9740.0],["2010-02-09",5.1585,5.4925,5.1585,5.1956,13500.0],["2010-02-10",5.1956,5.4554,4.9358,5.2327,4660.0],["2010-02-11",5.1585,5.4925,5.1585,5.1956,2000.0],["2010-02-12",5.344,5.3811,5.1214,5.1214,5120.0],["2010-02-16",5.2698,5.7894,5.2698,5.7894,17140.0],["2010-02-17",5.6409,5.7894,5.5667,5.7522,3520.0],["2010-02-18",5.7894,5.8265,5.3811,5.6409,4860.0],["2010-02-19",5.5296,5.9007,5.4182,5.4925,9460.0],["2010-02-22",5.3811,5.7522,5.3811,5.4554,6760.0],["2010-02-23",5.3811,5.4925,5.344,5.4182,5380.0],["2010-02-24",5.3069,5.5667,5.2327,5.5296,6860.0],["2010-02-25",5.5667,5.7522,5.2327,5.2327,8680.0],["2010-02-26",5.344,5.6409,5.01,5.01,16700.0],["2010-03-01",5.1956,5.4925,5.1214,5.2698,6600.0],["2010-03-02",5.1956,5.2698,4.8616,5.0471,14100.0],["2010-03-03",5.0471,5.5296,4.9358,5.3811,9980.0],["2010-03-04",5.2698,5.344,5.1214,5.1585,9680.0],["2010-03-05",5.1214,5.344,5.0842,5.2698,16800.0],["2010-03-08",5.3811,5.5296,5.0842,5.2698,21960.0],["2010-03-09",5.2698,5.3069,5.1585,5.2327,15120.0],["2010-03-10",5.2327,5.3069,5.1585,5.1585,17600.0],["2010-03-11",5.3069,5.5296,5.1956,5.2698,19260.0],["2010-03-12",5.344,5.4554,5.1956,5.2698,13840.0],["2010-03-15",5.1585,5.3811,5.1585,5.2327,8600.0],["2010-03-16",5.2327,5.5296,5.1956,5.344,13020.0],["2010-03-17",5.4182,5.9007,5.2698,5.5667,15920.0],["2010-03-18",5.6038,5.8636,5.5667,5.7522,14260.0],["2010-03-19",5.8636,5.8636,5.1956,5.1956,18380.0],["2010-03-22",5.1956,5.7522,5.1956,5.4554,10960.0],["2010-03-23",5.5296,5.678,5.344,5.344,13440.0],["2010-03-24",5.344,5.5667,5.2698,5.5296,3740.0],["2010-03-25",5.5667,5.5667,5.3069,5.3069,13900.0],["2010-03-26",5.4554,5.8265,5.2698,5.2698,19700.0],["2010-03-29",5.2698,5.5667,5.2698,5.3811,5140.0],["2010-03-30",5.3811,5.4925,5.2698,5.3811,3500.0],["2010-03-31",5.3811,5.4554,4.8616,5.0471,55280.0],["2010-04-01",5.0471,5.344,4.9729,5.1214,23960.0],["2010-04-05",5.1214,5.4182,5.0842,5.2698,15840.0],["2010-04-06",5.2327,5.678,5.2327,5.6038,11860.0],["2010-04-07",5.4554,5.5667,5.4182,5.4925,2960.0],["2010-04-08",5.4925,5.5667,5.3811,5.3811,13760.0],["2010-04-09",5.4182,5.7894,5.4182,5.6038,14580.0],["2010-04-12",5.7151,5.7522,5.6038,5.7151,8180.0],["2010-04-13",5.7522,5.7522,5.3811,5.4554,13140.0],["2010-04-14",5.6038,5.9749,5.5667,5.7522,17820.0],["2010-04-15",5.9007,6.4945,5.7894,6.346,35800.0],["2010-04-16",5.9007,5.9378,5.5667,5.7894,34360.0],["2010-04-19",5.7894,6.1976,5.7894,5.9378,15420.0],["2010-04-20",6.1605,6.2718,5.9749,6.2347,10680.0],["2010-04-21",6.2347,6.9769,5.9749,6.68,21280.0],["2010-04-22",6.7914,8.35,6.5687,7.3851,81660.0],["2010-04-23",7.7934,9.2407,7.4594,8.5356,91680.0],["2010-04-26",8.7583,12.5436,8.5356,9.6118,148900.0],["2010-04-27",9.6489,9.6489,8.2016,8.5727,108040.0],["2010-04-28",8.7212,9.4634,8.016,8.4614,69360.0],["2010-04-29",8.6098,8.684,7.1625,7.4594,69320.0],["2010-04-30",7.8676,7.8676,7.1996,7.1996,19760.0],["2010-05-03",10.5025,13.657,10.02,10.688,788320.0],["2010-05-04",10.8365,10.8365,8.9067,9.2778,163040.0],["2010-05-05",9.0923,9.1294,8.2758,8.5356,133620.0],["2010-05-06",8.684,9.9087,7.7191,8.5727,92220.0],["2010-05-07",9.3892,9.3892,7.9789,7.9789,69180.0],["2010-05-10",8.5727,9.0552,8.5356,8.8696,33180.0],["2010-05-11",8.9809,8.9809,7.7934,8.2387,50480.0],["2010-05-12",8.2387,8.9067,8.2387,8.7583,33940.0],["2010-05-13",8.9809,8.9809,8.4243,8.6469,20780.0],["2010-05-14",8.4614,8.4614,8.016,8.2387,21600.0],["2010-05-17",8.2758,8.2758,7.6449,8.016,20820.0],["2010-05-18",8.3129,8.4614,7.7934,7.8305,16500.0],["2010-05-19",7.7191,7.7191,7.1625,7.1625,37520.0],["2010-05-20",7.1996,7.1996,6.2347,6.2347,59380.0],["2010-05-21",6.3089,7.348,6.1605,6.5316,36660.0],["2010-05-24",6.68,7.2367,6.4203,6.6058,13320.0],["2010-05-25",6.6429,7.4223,6.3831,7.4223,17380.0],["2010-05-26",7.7934,7.7934,7.1625,7.4965,28780.0],["2010-05-27",7.8676,7.9789,7.6078,7.9789,12100.0],["2010-05-28",8.1274,8.4243,7.9047,8.1645,12460.0],["2010-06-01",8.1645,8.1645,7.4965,7.5707,10720.0],["2010-06-02",7.7191,8.2016,7.6078,8.1645,7280.0],["2010-06-03",8.2387,8.3129,7.9047,8.2016,8960.0],["2010-06-04",8.1645,8.4243,7.7563,8.0903,9520.0],["2010-06-07",7.8676,7.8676,7.4223,7.4965,8640.0],["2010-06-08",7.4594,8.1645,7.4223,7.5707,15440.0],["2010-06-09",8.0903,8.0903,7.6078,7.7563,4400.0],["2010-06-10",7.7934,7.9047,7.6449,7.8305,1460.0],["2010-06-11",7.7934,7.7934,7.4965,7.5336,1320.0],["2010-06-14",7.5336,8.016,7.4965,7.7934,6440.0],["2010-06-15",7.682,7.9789,7.5336,7.9418,3600.0],["2010-06-16",8.0531,8.4243,7.7934,8.4243,8460.0],["2010-06-17",8.4614,8.684,7.9789,8.3872,10620.0],["2010-06-18",8.6098,9.0923,8.2387,8.8696,7580.0],["2010-06-21",9.0923,9.0923,8.3129,8.3129,17600.0],["2010-06-22",8.1274,8.4243,7.682,8.2758,28440.0],["2010-06-23",8.4614,8.4614,7.7934,7.8305,11480.0],["2010-06-24",7.9789,8.35,7.8305,8.1645,9700.0],["2010-06-25",8.2387,8.3872,7.9789,8.2387,4140.0],["2010-06-28",8.4985,8.4985,7.9047,7.9047,5620.0],["2010-06-29",7.8676,7.9418,7.4965,7.6078,8300.0],["2010-06-30",7.7563,7.7934,7.4223,7.7563,8420.0],["2010-07-01",7.4965,7.6449,7.348,7.6078,6360.0],["2010-07-02",7.6078,7.7934,7.2367,7.5707,5160.0],["2010-07-06",7.5707,7.8305,7.2367,7.2367,8260.0],["2010-07-07",7.2738,7.5336,7.1996,7.4594,8480.0],["2010-07-08",7.2738,7.4223,7.1625,7.1625,4780.0],["2010-07-09",7.1996,7.6078,7.1996,7.5707,3700.0],["2010-07-12",7.6078,7.9418,7.2367,7.3109,11040.0],["2010-07-13",7.6449,7.7191,7.1996,7.2738,14600.0],["2010-07-14",7.1996,7.2738,7.1625,7.2738,1900.0],["2010-07-15",7.2367,7.3851,7.1625,7.348,1020.0],["2010-07-16",7.1996,7.2738,7.0883,7.2738,7700.0],["2010-07-19",7.1254,7.1996,7.0511,7.0511,4220.0],["2010-07-20",7.0511,7.2367,6.8285,6.8285,4860.0],["2010-07-21",6.9027,7.1254,6.7914,6.8656,5940.0],["2010-07-22",6.8656,6.9769,6.7914,6.9027,5240.0],["2010-07-23",6.9769,6.9769,6.7543,6.8285,4920.0],["2010-07-26",6.8656,7.1254,6.7543,6.9027,2980.0],["2010-07-27",6.9027,7.4594,6.8656,7.4223,8260.0],["2010-07-28",7.348,8.1274,7.348,8.016,8180.0],["2010-07-29",8.3129,8.3129,7.6078,8.1645,8660.0],["2010-07-30",7.0883,7.4223,7.0511,7.0511,26220.0],["2010-08-02",7.1254,7.4965,6.9027,7.2738,12040.0],["2010-08-03",6.9769,7.1625,6.68,6.9027,39000.0],["2010-08-04",6.8656,6.8656,6.2347,6.2347,160520.0],["2010-08-05",6.3831,7.1625,6.3089,6.7914,18860.0],["2010-08-06",6.5316,6.8285,6.3089,6.4574,13940.0],["2010-08-09",6.3089,6.8285,6.3089,6.68,3840.0],["2010-08-10",6.5687,6.68,6.3089,6.4945,2560.0],["2010-08-11",6.3831,6.5687,6.1234,6.1234,10920.0],["2010-08-12",6.1976,6.5316,6.1976,6.3089,16660.0],["2010-08-13",6.3089,6.4574,6.3089,6.4574,3400.0],["2010-08-16",6.2347,6.3831,6.2347,6.346,1440.0],["2010-08-17",6.3089,6.3831,6.3089,6.3089,1180.0],["2010-08-18",6.3089,6.346,6.1605,6.3089,8800.0],["2010-08-19",6.1605,6.4945,6.1605,6.4574,2980.0],["2010-08-20",6.3089,6.4203,6.1605,6.1605,9980.0],["2010-08-23",6.1605,6.346,6.1605,6.1976,2700.0],["2010-08-24",6.1976,6.1976,5.9749,6.012,10780.0],["2010-08-25",5.9378,5.9749,5.8636,5.9007,7700.0],["2010-08-26",6.012,6.012,5.9007,5.9378,7220.0],["2010-08-27",5.9378,6.012,5.9007,5.9749,12080.0],["2010-08-30",6.0862,6.0862,5.8636,6.0862,8540.0],["2010-08-31",5.9749,6.0862,5.8636,6.0862,10760.0],["2010-09-01",6.012,6.2347,5.9378,6.2347,11000.0],["2010-09-02",6.1605,6.1976,6.0862,6.1976,1340.0],["2010-09-03",6.0862,6.3089,5.9378,6.1976,8800.0],["2010-09-07",6.0862,6.2718,5.9749,6.2718,2900.0],["2010-09-08",6.1234,6.1976,6.0862,6.1976,1140.0],["2010-09-09",6.1605,6.3089,6.0862,6.2718,3520.0],["2010-09-10",6.0862,6.3831,6.0862,6.2718,3300.0],["2010-09-13",6.4203,6.7171,6.0862,6.6058,5720.0],["2010-09-14",6.3831,6.8656,6.0862,6.7543,5460.0],["2010-09-15",6.6429,6.7171,6.346,6.4574,6840.0],["2010-09-16",6.6429,6.6429,6.2718,6.2718,6020.0],["2010-09-17",6.4945,6.5316,5.8636,5.9378,19060.0],["2010-09-20",5.9378,6.2347,5.7894,6.1976,16220.0],["2010-09-21",6.1605,6.346,6.1234,6.346,7900.0],["2010-09-22",6.1234,6.3089,6.1234,6.1976,800.0],["2010-09-23",6.1605,6.1605,5.9378,5.9378,3800.0],["2010-09-24",5.9749,6.0491,5.9378,5.9749,1100.0],["2010-09-27",6.0862,6.1976,5.9378,6.0862,9060.0],["2010-09-28",6.0862,6.0862,5.7522,5.7894,37620.0],["2010-09-29",5.9007,6.0863,5.7894,5.9749,3500.0],["2010-09-30",6.012,6.012,5.9749,5.9749,1300.0],["2010-10-01",5.9378,6.012,5.9378,5.9749,740.0],["2010-10-04",5.9749,6.1976,5.9749,6.1976,1680.0],["2010-10-05",6.0862,6.2347,5.9749,6.1605,2280.0],["2010-10-06",6.1234,6.2718,6.0491,6.1976,1060.0],["2010-10-07",6.1234,6.346,6.0491,6.2718,3380.0],["2010-10-08",6.4574,6.4574,6.1234,6.2718,4480.0],["2010-10-11",6.1605,6.3089,6.0491,6.3089,1360.0],["2010-10-12",6.2347,6.3831,6.0862,6.3089,2780.0],["2010-10-13",6.1976,6.4945,6.1234,6.4202,2300.0],["2010-10-14",6.2718,6.4574,6.1605,6.4202,2840.0],["2010-10-15",6.1976,6.3831,6.1605,6.2347,1620.0],["2010-10-18",6.3089,6.9027,6.2718,6.9027,1080.0],["2010-10-19",6.9027,6.9027,6.2347,6.3831,1900.0],["2010-10-20",6.2347,6.3831,6.2347,6.346,1660.0],["2010-10-21",6.4945,6.4945,6.3831,6.4945,360.0],["2010-10-22",6.7171,6.7171,6.5316,6.5316,120.0],["2010-10-25",6.6058,6.6058,6.0862,6.3831,4440.0],["2010-10-26",6.3831,6.6429,6.3089,6.6429,3240.0],["2010-10-27",6.5687,6.5687,6.4574,6.4945,180.0],["2010-10-28",6.4945,6.6429,6.346,6.5316,2260.0],["2010-10-29",6.4202,6.4202,6.0862,6.2347,5700.0],["2010-11-01",6.1605,6.1605,5.8265,6.012,25660.0],["2010-11-02",5.9749,6.0862,5.9378,6.0491,2280.0],["2010-11-03",6.2347,6.3831,6.1234,6.1234,4540.0],["2010-11-04",6.1976,6.1976,5.9378,5.9378,10380.0],["2010-11-05",6.012,6.1234,5.9378,6.1234,2120.0],["2010-11-08",6.012,6.0491,5.9378,5.9378,1240.0],["2010-11-09",5.9378,6.012,5.9378,6.012,2420.0],["2010-11-10",6.012,6.012,5.9378,6.012,2560.0],["2010-11-11",5.9749,6.012,5.9007,5.9007,16100.0],["2010-11-12",5.9378,5.9749,5.9378,5.9378,18200.0],["2010-11-15",5.9007,6.012,5.8636,5.8636,28380.0],["2010-11-16",5.7894,6.012,5.7522,6.012,14200.0],["2010-11-17",5.9749,6.012,5.9378,5.9378,4680.0],["2010-11-18",5.9378,5.9378,5.9378,5.9378,10360.0],["2010-11-19",5.9378,5.9749,5.8265,5.9378,9480.0],["2010-11-22",5.9378,5.9378,5.9378,5.9378,0.0],["2010-11-23",5.9378,5.9749,5.9378,5.9749,2000.0],["2010-11-24",5.9378,5.9378,5.9378,5.9378,740.0],["2010-11-26",5.9007,5.9378,5.7522,5.8636,2020.0],["2010-11-29",5.9749,5.9749,5.9378,5.9378,1040.0],["2010-11-30",5.9378,5.9749,5.9378,5.9378,13880.0],["2010-12-01",5.9378,5.9749,5.8636,5.9378,20480.0],["2010-12-02",5.8636,6.012,5.8636,5.9007,6480.0],["2010-12-03",5.9378,5.9378,5.9378,5.9378,2500.0],["2010-12-06",6.012,6.012,5.9378,5.9378,1040.0],["2010-12-07",6.012,6.012,5.7151,5.7522,20580.0],["2010-12-08",5.7151,5.8265,5.7151,5.7522,2140.0],["2010-12-09",5.7894,6.012,5.7894,5.9749,37960.0],["2010-12-10",5.9378,5.9378,5.7522,5.8636,6100.0],["2010-12-13",5.9007,5.9007,5.8636,5.8636,11120.0],["2010-12-14",5.8636,5.9007,5.8636,5.9007,2980.0],["2010-12-15",5.9378,6.012,5.9378,5.9378,16820.0],["2010-12-16",6.012,6.012,5.9378,5.9378,9420.0],["2010-12-17",5.9007,5.9378,5.9007,5.9007,31420.0],["2010-12-20",5.9007,5.9749,5.8265,5.9378,20700.0],["2010-12-21",5.9378,6.0862,5.9378,6.0862,20660.0],["2010-12-22",5.9378,6.1234,5.9378,6.012,5500.0],["2010-12-23",5.9749,6.1605,5.7894,5.9749,2920.0],["2010-12-27",5.9378,6.1234,5.9378,6.0862,5020.0],["2010-12-28",6.0491,6.1234,5.9378,5.9378,42760.0],["2010-12-29",5.9007,6.1605,5.8636,6.0491,28800.0],["2010-12-30",6.1234,6.6058,6.1234,6.5687,12520.0],["2010-12-31",6.5316,6.6429,5.9749,6.5316,22480.0],["2011-01-03",6.346,7.1996,6.346,7.1625,30000.0],["2011-01-04",7.1625,7.6078,7.0883,7.4223,16900.0],["2011-01-05",7.2738,7.3109,7.1254,7.2738,3220.0],["2011-01-06",7.2367,7.7563,7.2367,7.4594,14260.0],["2011-01-07",7.4965,7.4965,7.1254,7.1625,6760.0],["2011-01-10",7.2367,7.5707,7.1996,7.2367,4400.0],["2011-01-11",7.3851,7.7563,6.9398,7.1625,10900.0],["2011-01-12",7.2738,7.6078,7.0511,7.4223,10860.0],["2011-01-13",7.348,7.4223,7.2738,7.4223,2540.0],["2011-01-14",7.1996,7.7934,7.1996,7.4223,22040.0],["2011-01-18",7.3109,7.4594,7.2367,7.3851,7200.0],["2011-01-19",7.3851,7.3851,7.1625,7.2367,7500.0],["2011-01-20",7.1996,7.4223,7.0511,7.1254,10600.0],["2011-01-21",7.1625,7.2738,7.0511,7.0883,8560.0],["2011-01-24",7.2367,7.2738,7.0511,7.1996,3900.0],["2011-01-25",6.3831,7.2738,6.3831,6.7543,14640.0],["2011-01-26",6.7543,6.9398,6.6429,6.8285,3020.0],["2011-01-27",6.8285,7.1625,6.8285,7.1625,5820.0],["2011-01-28",7.2367,7.3109,6.68,6.9027,4420.0],["2011-01-31",6.4945,7.0511,6.4945,6.8656,4500.0],["2011-02-01",6.3089,6.3089,5.8265,5.9378,82940.0],["2011-02-02",5.9378,5.9378,5.6409,5.6409,88980.0],["2011-02-03",5.6409,6.2347,5.2698,5.5667,75520.0],["2011-02-04",5.5667,5.8265,5.3811,5.5296,16360.0],["2011-02-07",5.5667,5.8265,5.5667,5.7151,21840.0],["2011-02-08",5.8636,6.1234,5.7151,6.1234,34620.0],["2011-02-09",6.0491,6.3089,6.0491,6.1234,5140.0],["2011-02-10",6.1234,6.1234,5.8265,6.012,3280.0],["2011-02-11",5.9007,6.3089,5.9007,6.0491,11660.0],["2011-02-14",6.0491,6.0491,5.9378,6.0491,4740.0],["2011-02-15",6.0491,6.3831,5.9378,6.0491,15640.0],["2011-02-16",6.012,6.1234,5.9378,6.0491,5580.0],["2011-02-17",6.0862,6.1234,5.9378,6.012,4820.0],["2011-02-18",6.012,6.1234,6.012,6.1234,2840.0],["2011-02-22",6.0862,6.2718,5.8265,6.2347,11140.0],["2011-02-23",6.1605,6.1605,5.9007,6.0862,7440.0],["2011-02-24",6.0862,6.0862,5.8265,6.012,4120.0],["2011-02-25",5.9749,6.2347,5.9749,5.9749,18780.0],["2011-02-28",6.1234,6.1234,5.6038,5.6038,54160.0],["2011-03-01",5.6038,5.8636,5.6038,5.6038,6360.0],["2011-03-02",5.5667,5.8265,5.4925,5.5667,4580.0],["2011-03-03",5.5296,5.8265,5.4554,5.6038,15580.0],["2011-03-04",5.7894,5.9749,5.7522,5.8265,13520.0],["2011-03-07",5.9378,5.9378,5.8636,5.9378,1240.0],["2011-03-08",5.9378,5.9378,5.6409,5.8265,22140.0],["2011-03-09",5.8265,5.8265,5.5667,5.6409,12860.0],["2011-03-10",5.6038,5.7151,5.6038,5.6038,3920.0],["2011-03-11",5.6409,5.678,5.5296,5.5296,15580.0],["2011-03-14",5.5667,5.8636,5.5667,5.7522,19100.0],["2011-03-15",5.7522,5.7522,5.4925,5.6409,9040.0],["2011-03-16",5.7151,5.7522,5.5667,5.7151,6720.0],["2011-03-17",5.7522,5.8265,5.6038,5.6409,8540.0],["2011-03-18",5.5667,5.678,5.3811,5.3811,45020.0],["2011-03-21",5.4554,5.678,5.3069,5.4925,23280.0],["2011-03-22",5.3811,5.6038,5.3811,5.5296,21000.0],["2011-03-23",5.4182,5.5667,5.3069,5.4182,12420.0],["2011-03-24",5.4925,5.678,5.3811,5.4182,18120.0],["2011-03-25",5.4554,5.5667,5.4182,5.4554,10620.0],["2011-03-28",5.4554,5.5667,5.4554,5.5296,3100.0],["2011-03-29",5.5296,5.6409,5.4182,5.4182,14740.0],["2011-03-30",5.5667,5.5667,5.4182,5.4554,5480.0],["2011-03-31",5.5667,5.6038,5.4182,5.4554,10800.0],["2011-04-01",5.5296,5.9378,5.3811,5.9007,75700.0],["2011-04-04",6.012,6.3089,6.012,6.2347,35100.0],["2011-04-05",6.2718,6.3089,6.0491,6.1605,5480.0],["2011-04-06",6.2347,6.3089,6.0491,6.0491,2980.0],["2011-04-07",6.1605,6.1605,5.8265,5.8636,6840.0],["2011-04-08",5.9749,6.0491,5.7151,5.7522,6480.0],["2011-04-11",5.7522,5.7522,5.4925,5.5667,14200.0],["2011-04-12",5.6409,5.7151,5.3811,5.3811,7200.0],["2011-04-13",5.5296,5.5296,5.4925,5.4925,3200.0],["2011-04-14",5.4925,5.6409,5.4925,5.5667,41900.0],["2011-04-15",5.5667,5.6409,5.4925,5.6409,7340.0],["2011-04-18",5.6409,5.6409,5.4554,5.4554,9640.0],["2011-04-19",5.4925,5.6038,5.4925,5.5296,7660.0],["2011-04-20",5.5296,5.5667,5.4182,5.4182,6340.0],["2011-04-21",5.4554,5.7522,5.4554,5.678,3920.0],["2011-04-25",5.8265,6.012,5.4925,5.9007,11080.0],["2011-04-26",5.7894,5.9007,5.7522,5.8636,3220.0],["2011-04-27",5.8636,5.9749,5.8636,5.9749,6200.0],["2011-04-28",5.9378,6.1234,5.9007,6.0491,4000.0],["2011-04-29",6.0862,6.0862,6.012,6.0491,10200.0],["2011-05-02",6.1976,6.2347,5.8636,5.9749,9600.0],["2011-05-03",5.9007,6.0491,5.8636,6.012,6400.0],["2011-05-04",5.9378,6.1605,5.9007,6.1234,12060.0],["2011-05-05",6.012,6.3089,6.012,6.1234,4980.0],["2011-05-06",6.1976,6.1976,6.012,6.012,3600.0],["2011-05-09",5.9378,5.9749,5.8636,5.9749,7400.0],["2011-05-10",5.9378,6.3089,5.9378,6.3089,5520.0],["2011-05-11",6.3089,6.68,6.3089,6.346,6060.0],["2011-05-12",6.346,6.4945,6.2347,6.2347,3800.0],["2011-05-13",6.2718,6.2718,5.9378,5.9749,70460.0],["2011-05-16",5.9749,6.1234,5.9007,5.9749,10940.0],["2011-05-17",5.8265,5.9378,5.7894,5.8636,9560.0],["2011-05-18",5.7894,6.1234,5.7522,6.012,23520.0],["2011-05-19",6.012,6.012,5.8265,5.8636,5840.0],["2011-05-20",5.8636,5.8636,5.7894,5.7894,100.0],["2011-05-23",5.8636,6.0491,5.6409,5.6409,6820.0],["2011-05-24",5.8265,5.9378,5.5667,5.7151,9340.0],["2011-05-25",5.8636,5.9378,5.8265,5.8636,5220.0],["2011-05-26",5.7151,5.7522,5.4925,5.4925,22800.0],["2011-05-27",5.6038,5.678,5.5667,5.5667,6600.0],["2011-05-31",5.5667,5.7522,5.5296,5.6038,29520.0],["2011-06-01",5.6409,5.7522,5.5667,5.7522,11800.0],["2011-06-02",5.7151,5.7151,5.6038,5.6038,5720.0],["2011-06-03",5.6409,5.678,5.5667,5.5667,7800.0],["2011-06-06",5.5667,5.6409,5.5296,5.5296,5380.0],["2011-06-07",5.6038,5.7522,5.5296,5.6038,13140.0],["2011-06-08",5.5296,5.6038,5.5296,5.6038,6320.0],["2011-06-09",5.5667,5.678,5.5667,5.5667,3460.0],["2011-06-10",5.7522,5.7522,5.5667,5.5667,14560.0],["2011-06-13",5.5667,5.6409,5.5296,5.5296,7360.0],["2011-06-14",5.5667,5.5667,5.4925,5.5667,3760.0],["2011-06-15",5.5296,5.5667,5.5296,5.5667,4820.0],["2011-06-16",5.5296,5.5667,5.5296,5.5296,2140.0],["2011-06-17",5.5296,5.6038,5.3811,5.3811,4100.0],["2011-06-20",5.5964,5.6038,5.4182,5.5518,3400.0],["2011-06-21",5.4776,5.5741,5.4776,5.5741,5100.0],["2011-06-22",5.5741,5.5741,5.4554,5.537,1300.0],["2011-06-23",5.4554,5.5741,5.4554,5.5741,3700.0],["2011-06-24",5.5741,5.5741,5.3811,5.3811,8500.0],["2011-06-27",5.396,5.5444,5.396,5.5444,1500.0],["2011-06-28",5.4554,5.5444,5.4554,5.5444,1900.0],["2011-06-29",5.5296,5.5444,5.3811,5.5444,7300.0],["2011-06-30",5.3811,5.5444,5.2698,5.344,9100.0],["2011-07-01",5.344,5.4182,5.344,5.344,7900.0],["2011-07-05",5.2401,5.4182,5.2401,5.3366,1400.0],["2011-07-06",5.2327,5.3069,5.2327,5.3069,600.0],["2011-07-07",5.344,5.4257,5.344,5.396,36200.0],["2011-07-08",5.2104,5.485,5.2104,5.4182,20600.0],["2011-07-11",5.4554,5.5444,5.396,5.4925,5900.0],["2011-07-12",5.4925,5.6038,5.4925,5.5667,11800.0],["2011-07-13",5.6038,5.7151,5.6038,5.6409,2900.0],["2011-07-14",5.6632,5.7597,5.6632,5.7597,2200.0],["2011-07-15",5.7671,5.7894,5.485,5.7894,8000.0],["2011-07-18",5.5667,5.6038,5.4628,5.5815,9300.0],["2011-07-19",5.5815,5.5815,5.5815,5.5815,0.0],["2011-07-20",5.5296,5.5296,5.5296,5.5296,12000.0],["2011-07-21",5.6929,5.9452,5.6929,5.7894,14500.0],["2011-07-22",5.7151,5.9304,5.7151,5.8042,3800.0],["2011-07-25",5.8339,6.0566,5.8339,6.0566,10600.0],["2011-07-26",6.0491,6.1976,6.0491,6.0491,12500.0],["2011-07-27",6.2273,6.3089,5.9823,6.1382,1400.0],["2011-07-28",6.6429,7.0511,5.9304,6.8285,24600.0],["2011-07-29",6.8507,6.8879,6.5984,6.5984,14400.0],["2011-08-01",6.8433,6.8433,6.6652,6.7765,3900.0],["2011-08-02",6.7394,6.8507,6.6652,6.6652,10000.0],["2011-08-03",6.6652,6.68,5.7523,6.3757,21200.0],["2011-08-04",6.4499,6.4499,5.7671,6.0862,13300.0],["2011-08-05",6.0343,6.0343,5.6038,5.6854,16600.0],["2011-08-08",5.6335,5.6483,5.4554,5.5518,16000.0],["2011-08-09",5.4554,6.4945,5.4554,5.5147,13000.0],["2011-08-10",5.4554,6.4945,5.4554,6.346,4500.0],["2011-08-11",6.0194,6.2347,5.8413,5.9007,10300.0],["2011-08-12",5.5964,5.7671,5.4925,5.589,15200.0],["2011-08-15",5.6929,5.9007,5.4925,5.73,2400.0],["2011-08-16",5.7894,5.8042,5.5741,5.6409,1700.0],["2011-08-17",5.5444,5.6558,5.1956,5.4479,22500.0],["2011-08-18",5.4628,5.4628,5.3886,5.4554,6300.0],["2011-08-19",5.4257,5.4331,5.4257,5.4331,1300.0],["2011-08-22",5.4034,5.4776,5.4034,5.4554,1900.0],["2011-08-23",5.4257,5.6038,5.4182,5.5815,1600.0],["2011-08-24",5.6261,5.6854,5.6261,5.678,1400.0],["2011-08-25",5.7151,5.8562,5.5593,5.7894,3700.0],["2011-08-26",5.7894,5.7894,5.7894,5.7894,0.0],["2011-08-29",5.7597,5.8265,5.678,5.8265,2200.0],["2011-08-30",5.871,5.9081,5.871,5.9081,500.0],["2011-08-31",5.9155,5.9304,5.9155,5.9304,200.0],["2011-09-01",5.9452,6.1085,5.9378,6.1085,700.0],["2011-09-02",6.064,6.064,5.9378,5.9452,1800.0],["2011-09-06",5.9378,6.2718,5.9378,6.1605,5500.0],["2011-09-07",6.1605,6.2347,6.0194,6.1159,10200.0],["2011-09-08",6.1531,6.2273,5.9378,6.1308,6500.0],["2011-09-09",6.153,6.153,5.9452,5.9452,2100.0],["2011-09-12",6.1085,6.1234,5.9972,6.0566,3900.0],["2011-09-13",6.0566,6.0566,6.0566,6.0566,0.0],["2011-09-14",5.9304,6.153,5.9155,6.0343,10000.0],["2011-09-15",6.0343,6.0343,6.0343,6.0343,0.0],["2011-09-16",5.9081,5.9081,5.537,5.7151,21700.0],["2011-09-19",5.6558,5.923,5.6558,5.8265,9300.0],["2011-09-20",5.9304,5.9304,5.6038,5.6112,4600.0],["2011-09-21",5.5073,5.5073,5.4999,5.4999,200.0],["2011-09-22",5.4999,5.819,5.4925,5.4925,9500.0],["2011-09-23",5.4776,5.4999,5.4628,5.4776,7600.0],["2011-09-26",5.4554,5.6706,5.344,5.344,15000.0],["2011-09-27",5.4034,5.5741,5.3886,5.3886,18000.0],["2011-09-28",5.4999,5.8487,5.3737,5.8487,29900.0],["2011-09-29",5.5593,5.8858,5.4776,5.7745,23600.0],["2011-09-30",5.7522,5.8933,5.6112,5.8933,10600.0],["2011-10-03",5.8562,5.8562,5.7745,5.7745,300.0],["2011-10-04",5.4108,5.6706,5.3811,5.5073,2700.0],["2011-10-05",5.4925,5.4999,5.4554,5.4702,2200.0],["2011-10-06",5.5593,5.73,5.5593,5.5815,1800.0],["2011-10-07",5.6335,5.6335,5.4628,5.4628,700.0],["2011-10-10",5.3514,5.7522,5.344,5.7522,4600.0],["2011-10-11",5.5593,5.7226,5.5593,5.5741,4900.0],["2011-10-12",5.589,5.7226,5.4925,5.4925,5600.0],["2011-10-13",5.7077,5.7894,5.6929,5.7894,6400.0],["2011-10-14",5.537,5.7819,5.537,5.7819,4900.0],["2011-10-17",5.7819,5.7819,5.6409,5.7745,3000.0],["2011-10-18",5.5667,5.7819,5.5667,5.7819,3100.0],["2011-10-19",5.7819,5.7819,5.7151,5.7819,1600.0],["2011-10-20",5.7819,5.7819,5.5667,5.7819,7500.0],["2011-10-21",5.7671,5.7819,5.7151,5.7819,5100.0],["2011-10-24",5.73,5.73,5.6038,5.678,20100.0],["2011-10-25",5.6335,5.7819,5.6335,5.6558,10800.0],["2011-10-26",5.7819,5.7819,5.678,5.7745,5900.0],["2011-10-27",5.7894,5.8265,5.7819,5.7819,2400.0],["2011-10-28",6.0491,6.0491,5.9972,5.9972,400.0],["2011-10-31",6.012,6.012,5.9304,5.9378,1500.0],["2011-11-01",5.8042,6.0269,5.7003,6.012,3400.0],["2011-11-02",6.064,6.1234,6.012,6.1234,3500.0],["2011-11-03",5.923,6.153,5.923,5.9898,6200.0],["2011-11-04",5.9749,6.012,5.9749,5.9823,20300.0],["2011-11-07",6.0491,6.1456,5.8487,6.0862,4700.0],["2011-11-08",5.7671,6.0714,5.7671,6.0714,400.0],["2011-11-09",6.064,6.0714,5.9972,5.9972,500.0],["2011-11-10",5.9378,5.9378,5.6929,5.9378,2200.0],["2011-11-11",5.9378,5.9378,5.7077,5.7448,3400.0],["2011-11-14",5.8413,5.9378,5.5667,5.6409,23800.0],["2011-11-15",5.6558,5.7819,5.6558,5.7819,1500.0],["2011-11-16",5.6854,5.7745,5.678,5.7077,10400.0],["2011-11-17",5.6261,5.6854,5.537,5.6038,16000.0],["2011-11-18",5.5741,5.5741,5.4702,5.4776,15500.0],["2011-11-21",5.4554,5.4776,5.4554,5.4776,2400.0],["2011-11-22",5.4554,5.5667,5.4554,5.4925,2100.0],["2011-11-23",5.4554,5.5593,5.3811,5.5593,19200.0],["2011-11-25",5.4776,5.5073,5.4776,5.5073,500.0],["2011-11-28",5.4776,5.4925,5.4776,5.4925,300.0],["2011-11-29",5.4925,5.5964,5.4925,5.5964,700.0],["2011-11-30",5.5964,5.6261,5.5667,5.6038,600.0],["2011-12-01",5.6038,5.9304,5.5964,5.8487,6000.0],["2011-12-02",5.8042,5.871,5.6854,5.7226,2800.0],["2011-12-05",5.7894,5.7968,5.6929,5.7151,26300.0],["2011-12-06",5.7522,5.7522,5.7151,5.7151,2800.0],["2011-12-07",5.7151,5.7151,5.7151,5.7151,0.0],["2011-12-08",5.6854,5.6854,5.6854,5.6854,200.0],["2011-12-09",5.7522,5.7894,5.6112,5.6112,3200.0],["2011-12-12",5.4108,5.5593,5.4108,5.5593,3700.0],["2011-12-13",5.5964,5.5964,5.4554,5.4925,2900.0],["2011-12-14",5.4999,5.5964,5.4628,5.537,5400.0],["2011-12-15",5.4628,5.5741,5.4628,5.5741,3400.0],["2011-12-16",5.6038,5.6038,5.4702,5.4702,1300.0],["2011-12-19",5.5667,5.678,5.4628,5.678,10200.0],["2011-12-20",5.7745,5.7745,5.5518,5.5667,6700.0],["2011-12-21",5.4925,5.7819,5.4925,5.5667,1200.0],["2011-12-22",5.6038,5.6483,5.5593,5.6261,6300.0],["2011-12-23",5.5667,5.6038,5.5593,5.5593,20500.0],["2011-12-27",5.5444,5.6038,5.4999,5.5741,18800.0],["2011-12-28",5.5147,5.678,5.4925,5.4925,11600.0],["2011-12-29",5.4999,5.5296,5.4999,5.4999,800.0],["2011-12-30",5.4999,5.5815,5.4999,5.5296,18800.0],["2012-01-03",5.6409,5.7151,5.5073,5.6706,3200.0],["2012-01-04",5.6483,5.6483,5.4999,5.4999,500.0],["2012-01-05",5.5667,5.6335,5.4925,5.5667,39000.0],["2012-01-06",5.5073,5.6335,5.4999,5.6038,10700.0],["2012-01-09",5.5667,5.5667,5.5296,5.5518,15000.0],["2012-01-10",5.5667,5.5667,5.4999,5.4999,16700.0],["2012-01-11",5.4925,5.5741,5.4925,5.5667,1000.0],["2012-01-12",5.4925,5.5741,5.4925,5.5667,6600.0],["2012-01-13",5.5667,5.5667,5.4925,5.4925,3200.0],["2012-01-17",5.5667,5.9155,5.5667,5.5667,31300.0],["2012-01-18",5.5667,5.6112,5.5667,5.589,47400.0],["2012-01-19",5.8562,5.8636,5.6261,5.6409,6600.0],["2012-01-20",5.6854,5.7522,5.678,5.6929,6100.0],["2012-01-23",5.6483,5.7894,5.6409,5.6632,15300.0],["2012-01-24",5.7151,5.7151,5.6854,5.7151,7200.0],["2012-01-25",5.7151,5.73,5.6483,5.6483,15700.0],["2012-01-26",5.9378,6.2421,5.7226,5.9378,16100.0],["2012-01-27",5.9378,6.2347,5.9304,6.1234,129300.0],["2012-01-30",6.0566,6.1011,6.0491,6.0566,10600.0],["2012-01-31",6.0937,6.4499,6.0937,6.3163,20100.0],["2012-02-01",6.3831,6.68,6.3831,6.6429,13800.0],["2012-02-02",6.6503,6.6503,6.4945,6.6429,6900.0],["2012-02-03",6.6207,7.0511,6.6132,6.8507,14000.0],["2012-02-06",6.9175,6.9175,6.7988,6.7988,2900.0],["2012-02-07",6.7691,6.8953,6.68,6.8656,16300.0],["2012-02-08",6.8285,6.9324,6.7543,6.8062,4300.0],["2012-02-09",6.8285,7.348,6.8285,7.1773,13900.0],["2012-02-10",7.1328,7.3109,7.0437,7.1179,4600.0],["2012-02-13",7.0734,7.2812,6.9324,6.9324,9500.0],["2012-02-14",6.9695,7.259,6.9695,7.2515,11600.0],["2012-02-15",7.1699,7.3035,7.1031,7.3035,7700.0],["2012-02-16",7.259,7.3109,7.1254,7.259,17700.0],["2012-02-17",7.2293,7.5707,6.7468,7.5336,35700.0],["2012-02-21",7.4742,7.6969,7.2367,7.2515,23000.0],["2012-02-22",7.2367,7.5039,7.0808,7.3183,11800.0],["2012-02-23",7.3703,7.6078,7.1773,7.3851,17500.0],["2012-02-24",7.348,7.4594,7.0734,7.4594,14000.0],["2012-02-27",7.4148,7.6078,7.2887,7.5336,8300.0],["2012-02-28",7.3629,7.5262,7.2887,7.4,9700.0],["2012-02-29",7.4742,7.4965,7.3109,7.4965,7800.0],["2012-03-01",7.5855,7.5855,7.4594,7.5781,15100.0],["2012-03-02",7.5187,7.5707,7.4594,7.5336,2000.0],["2012-03-05",7.5113,7.5707,7.4965,7.5707,4000.0],["2012-03-06",7.4594,7.5707,7.4594,7.5113,15600.0],["2012-03-07",7.5262,7.5336,7.4965,7.5336,4500.0],["2012-03-08",7.541,7.6449,7.541,7.6078,13600.0],["2012-03-09",7.6449,7.7934,7.593,7.7934,11000.0],["2012-03-12",7.7934,8.0531,7.6301,7.9195,21100.0],["2012-03-13",7.9789,8.016,7.6969,7.927,18600.0],["2012-03-14",7.9789,8.016,7.7043,7.8899,15800.0],["2012-03-15",7.8973,8.0012,7.8082,7.8379,10600.0],["2012-03-16",7.8676,8.0531,7.8527,7.8676,15500.0],["2012-03-19",7.875,8.0531,7.8527,8.0457,20500.0],["2012-03-20",8.0012,8.5059,8.0012,8.3872,21400.0],["2012-03-21",8.4539,9.2704,8.4539,8.9067,38600.0],["2012-03-22",8.9067,8.929,8.6469,8.6766,52100.0],["2012-03-23",8.6766,8.8399,8.6766,8.684,43100.0],["2012-03-26",8.7657,9.1962,8.684,8.9438,33100.0],["2012-03-27",8.8993,8.9067,8.6618,8.877,4800.0],["2012-03-28",8.8325,8.9067,8.8325,8.8993,6300.0],["2012-03-29",8.8325,8.8993,8.6247,8.7434,27600.0],["2012-03-30",8.7583,8.8028,8.5579,8.7434,21300.0],["2012-04-02",8.788,8.8993,8.5727,8.7583,6700.0],["2012-04-03",8.8844,8.8844,8.5801,8.7583,12500.0],["2012-04-04",8.7583,8.7583,8.5356,8.7137,7300.0],["2012-04-05",8.684,8.7434,8.684,8.7434,2800.0],["2012-04-09",8.684,8.7212,8.6469,8.7137,1500.0],["2012-04-10",8.7137,8.7583,8.5356,8.595,6100.0],["2012-04-11",8.5875,8.7508,8.543,8.6766,5000.0],["2012-04-12",8.6766,8.736,8.2832,8.7286,12500.0],["2012-04-13",8.5579,8.929,8.5579,8.8993,12000.0],["2012-04-16",8.9512,9.2778,8.8473,8.8473,10900.0],["2012-04-17",8.8993,8.9809,8.8622,8.8696,8000.0],["2012-04-18",8.8696,8.929,8.6469,8.7657,18100.0],["2012-04-19",8.8399,8.8399,8.684,8.8325,12700.0],["2012-04-20",8.8473,8.8696,8.6989,8.8028,7300.0],["2012-04-23",8.8102,8.8696,8.6024,8.8325,12600.0],["2012-04-24",8.8028,8.8696,8.7212,8.8325,41300.0],["2012-04-25",8.8548,8.9067,8.6395,8.8325,18800.0],["2012-04-26",8.9884,9.6489,8.9661,9.2852,62200.0],["2012-04-27",9.5376,9.5376,9.2778,9.456,38200.0],["2012-04-30",9.5005,9.5376,9.1071,9.2184,38000.0],["2012-05-01",9.1813,9.4188,9.1294,9.3298,63000.0],["2012-05-02",9.2778,9.4931,9.211,9.3892,19800.0],["2012-05-03",9.3446,9.4263,9.1962,9.3966,14000.0],["2012-05-04",9.404,9.6489,9.3446,9.5153,31700.0],["2012-05-07",9.456,9.6415,9.4188,9.4411,56000.0],["2012-05-08",9.4485,9.6341,9.4411,9.4411,40000.0],["2012-05-09",9.2778,9.6267,9.2778,9.3001,26000.0],["2012-05-10",9.3595,9.8345,9.2036,9.5599,91000.0],["2012-05-11",9.5376,9.9087,9.5376,9.6786,22300.0],["2012-05-14",9.6935,9.8568,9.3372,9.5673,39900.0],["2012-05-15",9.5673,9.686,9.3372,9.5005,30000.0],["2012-05-16",9.4856,9.4856,9.2036,9.3224,19000.0],["2012-05-17",9.3446,9.4411,9.2184,9.3372,22400.0],["2012-05-18",9.3743,9.4263,9.2184,9.2778,7500.0],["2012-05-21",9.3224,9.4634,9.1294,9.2481,25100.0],["2012-05-22",9.2036,9.3075,8.8176,8.8176,29000.0],["2012-05-23",8.9141,8.9141,8.5356,8.7434,12000.0],["2012-05-24",8.7879,9.018,8.6766,8.8622,29900.0],["2012-05-25",8.8251,9.018,8.8176,8.9364,10000.0],["2012-05-29",8.877,9.1442,8.8399,9.1442,28900.0],["2012-05-30",9.2184,9.2184,8.9809,9.0923,29000.0],["2012-05-31",9.0477,9.3149,9.018,9.1071,30300.0],["2012-06-01",9.0552,9.4634,9.0552,9.2927,11200.0],["2012-06-04",9.3001,9.5005,9.0997,9.2556,23000.0],["2012-06-05",9.3149,9.4856,9.1442,9.3743,26000.0],["2012-06-06",9.5005,9.5005,9.2407,9.3966,48200.0],["2012-06-07",9.4188,9.4188,9.1442,9.3817,35400.0],["2012-06-08",9.2778,9.4188,9.0477,9.3595,65600.0],["2012-06-11",9.3001,9.3743,8.9141,8.9364,42900.0],["2012-06-12",9.018,9.2407,8.8993,9.0552,24900.0],["2012-06-13",9.122,9.2407,8.9364,9.1294,57000.0],["2012-06-14",9.1962,9.3372,9.0403,9.2556,94200.0],["2012-06-15",9.263,9.263,9.0848,9.0848,67400.0],["2012-06-18",9.1442,9.4337,9.0997,9.3892,59400.0],["2012-06-19",9.3595,9.6489,9.352,9.5896,57700.0],["2012-06-20",9.5376,9.6489,9.3892,9.6415,60800.0],["2012-06-21",9.5896,9.7603,9.3892,9.6786,122900.0],["2012-06-22",9.6192,9.6489,9.3743,9.6489,1600500.0],["2012-06-25",9.6712,9.7232,9.4708,9.6192,75400.0],["2012-06-26",9.6638,9.9087,9.5896,9.8716,72400.0],["2012-06-27",9.8642,9.9087,9.7677,9.8345,77900.0],["2012-06-28",9.7751,9.8493,9.4114,9.79,51600.0],["2012-06-29",9.9087,9.9161,9.7306,9.9161,49600.0],["2012-07-02",9.9087,10.3912,9.8716,10.3095,65400.0],["2012-07-03",10.3466,10.4505,10.2724,10.4431,30000.0],["2012-07-05",10.3763,10.6732,10.3763,10.458,34100.0],["2012-07-06",9.6415,9.6415,8.4762,8.6618,161900.0],["2012-07-09",8.8919,8.8919,8.5356,8.6544,78900.0],["2012-07-10",8.6469,8.6469,8.5356,8.6395,41900.0],["2012-07-11",8.6692,8.6915,8.4465,8.6098,39600.0],["2012-07-12",8.4094,8.5727,8.2832,8.4614,34500.0],["2012-07-13",8.4614,8.8547,8.4614,8.8547,33200.0],["2012-07-16",8.8696,8.8696,8.684,8.684,17300.0],["2012-07-17",8.7063,8.7137,8.543,8.6098,39400.0],["2012-07-18",8.6098,8.6098,8.4762,8.5207,16100.0],["2012-07-19",8.5356,8.595,8.4539,8.4539,25800.0],["2012-07-20",8.4243,8.5653,8.2981,8.35,26300.0],["2012-07-23",8.35,8.4985,8.0309,8.0457,38300.0],["2012-07-24",8.1051,8.1051,7.8453,7.8824,23100.0],["2012-07-25",7.9492,8.1719,7.9492,8.1125,15300.0],["2012-07-26",8.1793,8.35,8.1274,8.2535,39500.0],["2012-07-27",8.2907,8.2907,8.1274,8.2313,29600.0],["2012-07-30",8.2239,8.2535,8.1274,8.1274,13900.0],["2012-07-31",8.0903,8.209,7.9789,8.0012,20600.0],["2012-08-01",7.9938,8.0012,7.8082,7.8082,51000.0],["2012-08-02",7.8231,8.0903,7.8231,8.0383,15800.0],["2012-08-03",8.1571,8.209,7.9715,8.1645,23600.0],["2012-08-06",8.1422,8.2684,8.0012,8.2313,20100.0],["2012-08-07",8.2164,8.2684,8.0977,8.2684,19300.0],["2012-08-08",8.209,8.6766,8.1348,8.5207,18600.0],["2012-08-09",8.4614,9.0106,8.4243,8.8028,36000.0],["2012-08-10",8.8102,9.211,8.6098,8.9216,37200.0],["2012-08-13",8.9141,9.0848,8.8622,8.8919,6000.0],["2012-08-14",8.8696,8.9364,8.8473,8.8622,9900.0],["2012-08-15",8.8251,8.8844,8.8028,8.8696,13300.0],["2012-08-16",8.8473,9.1591,8.7137,9.1442,11400.0],["2012-08-17",9.0997,9.3075,9.0255,9.3001,16500.0],["2012-08-20",9.352,9.3966,9.1739,9.3372,14100.0],["2012-08-21",9.3372,9.5153,8.8993,9.0848,14500.0],["2012-08-22",9.0997,9.0997,8.7212,8.8399,34400.0],["2012-08-23",8.8919,9.3372,8.7212,9.1145,32900.0],["2012-08-24",9.1071,9.456,9.0774,9.3446,11500.0],["2012-08-27",9.3001,9.3669,9.2407,9.3149,11200.0],["2012-08-28",9.456,9.6489,9.456,9.5673,15100.0],["2012-08-29",9.5599,9.5673,9.0923,9.1368,20700.0],["2012-08-30",9.1294,9.4337,9.1294,9.3892,6100.0],["2012-08-31",9.4634,9.597,9.352,9.5673,10300.0],["2012-09-04",9.5228,9.6415,9.263,9.6415,19100.0],["2012-09-05",9.686,9.9755,9.6267,9.6489,119400.0],["2012-09-06",9.6638,10.02,9.597,9.9978,35700.0],["2012-09-07",10.1685,10.7103,10.1462,10.1908,34500.0],["2012-09-10",10.1462,10.1462,9.7825,9.9829,15100.0],["2012-09-11",10.0349,10.0349,9.7677,9.8419,15600.0],["2012-09-12",9.9013,9.9978,9.7677,9.9829,6200.0],["2012-09-13",9.9384,10.3912,9.8122,10.354,22300.0],["2012-09-14",10.3095,10.3095,9.7306,10.072,31800.0],["2012-09-17",10.0126,10.0943,9.8939,10.0868,10700.0],["2012-09-18",10.0943,10.3318,10.072,10.3244,20400.0],["2012-09-19",10.2724,10.3912,10.2724,10.3392,22100.0],["2012-09-20",10.3244,10.3318,10.1165,10.1611,10800.0],["2012-09-21",10.3466,10.5396,9.8568,10.5396,72300.0],["2012-09-24",10.02,10.5396,9.8419,10.5396,35300.0],["2012-09-25",10.5396,10.7549,10.3837,10.5545,44400.0],["2012-09-26",10.5841,10.6732,10.4654,10.6435,10800.0],["2012-09-27",10.6212,10.7623,10.6212,10.7177,10500.0],["2012-09-28",10.6658,10.7548,10.5248,10.5248,12400.0],["2012-10-01",10.5841,10.6806,10.5025,10.5173,16800.0],["2012-10-02",10.5693,10.6064,10.0943,10.3244,15100.0],["2012-10-03",10.3615,10.4357,10.1388,10.3095,11200.0],["2012-10-04",10.3615,10.4654,10.3615,10.4654,7900.0],["2012-10-05",10.4505,10.6064,10.3986,10.4951,10300.0],["2012-10-08",10.5025,10.5025,10.1611,10.3615,24700.0],["2012-10-09",10.3986,10.3986,10.265,10.3169,5900.0],["2012-10-10",10.354,10.3912,10.3021,10.3615,11900.0],["2012-10-11",10.3912,10.3912,10.2427,10.2798,6300.0],["2012-10-12",10.2947,10.3095,10.0349,10.0349,19800.0],["2012-10-15",10.1759,10.1759,9.9829,10.0868,9800.0],["2012-10-16",10.0943,10.1833,9.9904,10.1536,12600.0],["2012-10-17",10.1685,10.3466,10.0868,10.3466,5000.0],["2012-10-18",10.4654,10.4728,10.1462,10.3763,50400.0],["2012-10-19",10.3095,10.4654,10.1833,10.3318,26200.0],["2012-10-22",10.2947,10.3912,10.1462,10.2947,11800.0],["2012-10-23",10.2798,10.3466,10.213,10.2872,7900.0],["2012-10-24",10.3392,10.3912,10.2947,10.2947,94300.0],["2012-10-25",10.3689,10.3912,10.1908,10.3689,5000.0],["2012-10-26",10.3912,10.5025,10.2501,10.4802,10200.0],["2012-10-31",10.4728,10.547,10.3244,10.547,13100.0],["2012-11-01",10.5248,10.547,10.406,10.5322,21800.0],["2012-11-02",10.5173,10.5396,10.3763,10.4505,11200.0],["2012-11-05",10.2798,10.547,10.2798,10.5248,4700.0],["2012-11-06",10.5544,10.5619,10.5248,10.5619,7900.0],["2012-11-07",10.5025,10.5025,10.1759,10.2427,19400.0],["2012-11-08",10.2576,10.265,10.0126,10.072,18300.0],["2012-11-09",10.0126,10.3095,10.0126,10.124,8400.0],["2012-11-12",10.124,10.1908,10.124,10.1908,8200.0],["2012-11-13",10.1908,10.3021,10.0126,10.2724,33700.0],["2012-11-14",10.3095,10.3392,10.0572,10.0572,5500.0],["2012-11-15",10.0868,10.0868,9.6118,9.6638,12900.0],["2012-11-16",9.6192,9.8345,9.6192,9.738,20400.0],["2012-11-19",9.8493,9.9978,9.7603,9.9384,14500.0],["2012-11-20",9.9532,10.1388,9.9384,10.0126,5700.0],["2012-11-21",9.931,10.0868,9.79,9.8568,7400.0],["2012-11-23",9.9087,10.1536,9.9087,10.1536,11100.0],["2012-11-26",10.1017,10.1017,9.8642,9.9384,17600.0],["2012-11-27",9.9087,10.3021,9.8122,10.1314,34100.0],["2012-11-28",10.0868,10.0868,9.9607,10.0423,6100.0],["2012-11-29",10.1388,10.2056,10.1017,10.2056,5700.0],["2012-11-30",10.2501,10.3689,9.8939,10.0572,31900.0],["2012-12-03",10.1462,10.3466,10.0943,10.3318,24600.0],["2012-12-04",10.3095,10.3244,10.1017,10.2798,14300.0],["2012-12-05",10.3169,10.3169,10.1017,10.2724,4800.0],["2012-12-06",10.2872,10.2872,10.124,10.265,4400.0],["2012-12-07",10.2947,10.2947,10.0572,10.1611,19200.0],["2012-12-10",10.2056,10.3466,10.1982,10.3392,4700.0],["2012-12-11",10.3912,10.8142,10.3466,10.5545,41200.0],["2012-12-12",10.547,10.5841,10.3763,10.3763,6300.0],["2012-12-13",10.4134,10.4134,10.1536,10.1833,2900.0],["2012-12-14",10.1462,10.406,10.0794,10.1611,35100.0],["2012-12-17",10.1908,10.4357,10.1908,10.406,12300.0],["2012-12-18",10.5322,10.5322,10.2872,10.4654,21000.0],["2012-12-19",10.4134,10.5025,10.213,10.3763,16100.0],["2012-12-20",10.3912,10.4431,10.213,10.3912,21400.0],["2012-12-21",10.3837,10.5322,10.1908,10.5248,59500.0],["2012-12-24",10.5025,10.5173,10.4357,10.4357,2000.0],["2012-12-26",10.4654,10.5173,10.2501,10.4951,6200.0],["2012-12-27",10.4728,10.5322,10.3095,10.4876,6400.0],["2012-12-28",10.4876,10.5396,10.4357,10.4505,4700.0],["2012-12-31",10.458,10.599,10.2798,10.5396,21800.0],["2013-01-02",10.6361,11.2818,10.5693,11.1408,73300.0],["2013-01-03",11.1853,11.1853,11.0443,11.1111,9000.0],["2013-01-04",11.1853,11.2076,10.7623,11.1482,16500.0],["2013-01-07",11.0666,11.0814,10.9553,11.0369,4900.0],["2013-01-08",11.022,11.1334,10.8439,11.1334,10600.0],["2013-01-09",11.1334,11.1334,10.8068,11.1334,11100.0],["2013-01-10",11.0963,11.1631,11.0443,11.1631,39500.0],["2013-01-11",11.1631,11.1631,10.8662,10.9404,16700.0],["2013-01-14",11.022,11.022,10.8439,10.9404,9800.0],["2013-01-15",10.9107,11.0963,10.8513,10.9033,24900.0],["2013-01-16",10.8959,10.9107,10.8588,10.9107,4500.0],["2013-01-17",10.9775,10.9775,10.7623,10.9181,39300.0],["2013-01-18",10.881,10.9107,10.8068,10.8216,18700.0],["2013-01-22",10.6584,10.8662,10.6584,10.74,15500.0],["2013-01-23",10.7771,10.8291,10.7771,10.7994,31400.0],["2013-01-24",10.8365,11.0888,10.7029,11.0517,14600.0],["2013-01-25",11.126,11.1334,10.9924,11.1334,24200.0],["2013-01-28",11.1111,11.2002,11.0295,11.2002,14400.0],["2013-01-29",11.1705,11.2002,11.0517,11.2002,18000.0],["2013-01-30",11.2076,11.2076,10.9924,11.0888,7900.0],["2013-01-31",11.1111,11.1705,10.9849,11.1557,27600.0],["2013-02-01",11.1705,12.0166,11.0666,11.8608,76000.0],["2013-02-04",11.8237,12.0241,11.6604,11.7569,19100.0],["2013-02-05",11.8385,11.8385,11.5936,11.7494,6700.0],["2013-02-06",11.6901,11.7049,11.4229,11.6826,1800.0],["2013-02-07",11.6826,11.7865,11.6455,11.7197,2800.0],["2013-02-08",11.6975,11.7643,11.6752,11.7049,6000.0],["2013-02-11",11.7346,11.7494,11.6307,11.6826,1700.0],["2013-02-12",11.742,11.9795,11.742,11.935,3100.0],["2013-02-13",11.935,12.0092,11.8088,11.8237,6400.0],["2013-02-14",11.8311,11.8311,11.6604,11.7049,4400.0],["2013-02-15",11.8533,11.8533,11.5565,11.6381,12700.0],["2013-02-19",11.6529,11.8756,11.6529,11.8682,11200.0],["2013-02-20",11.8756,12.1131,11.8682,11.9053,22400.0],["2013-02-21",11.9053,11.9795,11.8756,11.8756,14300.0],["2013-02-22",11.9647,12.2319,11.8088,12.2319,13100.0],["2013-02-25",12.2467,12.2467,11.6826,11.7197,12400.0],["2013-02-26",11.7494,11.9424,11.7494,11.9053,3300.0],["2013-02-27",12.0834,12.3729,12.076,12.2022,6600.0],["2013-02-28",12.0834,12.0834,11.9424,11.9647,14100.0],["2013-03-01",11.7865,12.0241,11.7865,12.0166,5800.0],["2013-03-04",12.0092,12.2393,12.0092,12.1725,15200.0],["2013-03-05",12.2245,12.3877,12.1354,12.3506,27800.0],["2013-03-06",12.4249,12.4249,12.2616,12.3432,18000.0],["2013-03-07",12.3209,12.3209,12.1948,12.2467,22300.0],["2013-03-08",12.3432,12.3432,12.2467,12.2913,10300.0],["2013-03-11",12.2319,12.2764,12.1873,12.2245,5800.0],["2013-03-12",12.2319,12.3061,12.1205,12.1948,6200.0],["2013-03-13",12.2467,12.2838,12.2022,12.2393,8500.0],["2013-03-14",12.2987,12.2987,12.2022,12.2541,7500.0],["2013-03-15",12.2838,12.2838,12.128,12.1799,39200.0],["2013-03-18",12.0834,12.2096,12.0612,12.0909,3000.0],["2013-03-19",12.2096,12.2096,11.9795,12.0315,7600.0],["2013-03-20",12.076,12.1577,11.9869,12.076,5600.0],["2013-03-21",11.9721,11.9869,11.883,11.9053,6700.0],["2013-03-22",11.9869,12.0166,11.8756,11.9498,7200.0],["2013-03-25",12.0315,12.0315,11.9424,11.9647,4700.0],["2013-03-26",12.076,12.076,11.7791,11.8014,11500.0],["2013-03-27",11.7197,11.8014,11.7197,11.7865,9900.0],["2013-03-28",11.8608,11.8608,11.7123,11.7123,14700.0],["2013-04-01",11.7346,11.7346,11.2224,11.2373,20200.0],["2013-04-02",11.3041,11.3338,11.1334,11.2744,22500.0],["2013-04-03",11.2299,11.2744,11.0814,11.0814,12800.0],["2013-04-04",11.1928,11.267,11.0963,11.1779,10100.0],["2013-04-05",11.0072,11.0963,10.8662,10.9627,19500.0],["2013-04-08",11.022,11.0295,10.8736,10.9181,38500.0],["2013-04-09",10.9627,11.0666,10.8736,11.0666,18600.0],["2013-04-10",11.0963,11.5565,10.9924,11.5416,9600.0],["2013-04-11",11.4971,11.7643,11.4971,11.549,9200.0],["2013-04-12",11.5045,11.6678,11.46,11.6455,4200.0],["2013-04-15",11.5416,11.7197,11.4674,11.4971,22600.0],["2013-04-16",11.6158,11.8311,11.6158,11.794,9500.0],["2013-04-17",11.6529,11.6678,11.4674,11.5268,14500.0],["2013-04-18",11.408,11.6455,11.408,11.5342,10900.0],["2013-04-19",11.6233,12.0686,11.6233,11.7791,16400.0],["2013-04-22",11.8162,11.9498,11.7569,11.8533,5700.0],["2013-04-23",11.8756,11.8756,11.6381,11.8608,5400.0],["2013-04-24",11.8162,11.8756,11.8162,11.8533,7500.0],["2013-04-25",11.8756,11.935,11.7123,11.7494,8200.0],["2013-04-26",11.7346,11.8756,11.6901,11.6975,16900.0],["2013-04-29",11.7569,12.0315,11.742,12.0092,10300.0],["2013-04-30",12.0463,12.2467,11.9721,12.2467,9300.0],["2013-05-01",12.217,12.8628,12.2096,12.3209,56700.0],["2013-05-02",12.3803,12.6178,12.3803,12.5956,19000.0],["2013-05-03",12.6178,12.6178,12.4323,12.5139,10600.0],["2013-05-06",12.5139,12.6178,12.462,12.5881,3700.0],["2013-05-07",12.6253,12.6253,12.3952,12.6178,5400.0],["2013-05-08",12.5436,12.6178,12.2245,12.3655,12300.0],["2013-05-09",12.3135,12.3135,12.0389,12.1502,9200.0],["2013-05-10",12.1948,12.2541,12.0612,12.2541,3500.0],["2013-05-13",12.2022,12.4026,12.2022,12.2838,3000.0],["2013-05-14",12.3803,12.4545,12.217,12.2319,47300.0],["2013-05-15",12.1873,12.3803,12.1725,12.3209,25300.0],["2013-05-16",12.2541,12.41,12.217,12.3135,15600.0],["2013-05-17",12.2913,12.3952,12.2319,12.2913,18400.0],["2013-05-20",12.2541,12.462,12.2541,12.4323,5400.0],["2013-05-21",12.3284,12.4694,12.3284,12.3655,15200.0],["2013-05-22",12.3358,12.4991,12.1354,12.1428,12900.0],["2013-05-23",12.0018,12.1948,12.0018,12.0834,11100.0],["2013-05-24",12.0018,12.1948,12.0018,12.1725,4800.0],["2013-05-28",12.0315,12.3877,12.0315,12.1651,54500.0],["2013-05-29",12.0241,12.0983,11.9201,12.0389,6700.0],["2013-05-30",12.0092,12.128,11.9498,12.128,8400.0],["2013-05-31",12.0241,12.1205,11.9498,12.0018,11900.0],["2013-06-03",11.8756,12.1873,11.8385,12.0315,65500.0],["2013-06-04",12.128,12.128,11.8162,11.9869,48400.0],["2013-06-05",11.935,11.9573,11.8682,11.8905,12300.0],["2013-06-06",11.8756,11.9573,11.7865,11.9573,89600.0],["2013-06-07",11.9721,12.0834,11.9647,12.0463,9200.0],["2013-06-10",12.0834,12.0983,11.9721,12.0389,24600.0],["2013-06-11",11.9424,11.9424,11.5787,11.8237,104300.0],["2013-06-12",11.8608,11.9869,11.8088,11.8385,10200.0],["2013-06-13",11.8756,12.0686,11.8459,12.0612,37000.0],["2013-06-14",12.0612,12.0612,11.9647,11.9647,5600.0],["2013-06-17",12.0018,12.0018,11.7123,11.8385,9800.0],["2013-06-18",11.883,12.0686,11.883,12.0612,9700.0],["2013-06-19",12.0092,12.1131,11.9647,11.9647,25400.0],["2013-06-20",11.8533,11.935,11.6975,11.742,10400.0],["2013-06-21",11.794,12.0612,11.7569,12.0537,44500.0],["2013-06-24",11.9201,12.0241,11.7643,11.8608,9300.0],["2013-06-25",11.883,12.0463,11.8311,12.0463,15100.0],["2013-06-26",12.1131,12.1799,11.9869,12.0018,23700.0],["2013-06-27",12.0463,12.0834,11.9127,12.0389,24100.0],["2013-06-28",12.0018,12.2319,12.0018,12.2319,122600.0],["2013-07-01",12.1725,12.3506,12.1057,12.3432,35900.0],["2013-07-02",12.1799,12.2913,12.0983,12.1651,26200.0],["2013-07-03",12.1131,12.2022,12.1131,12.1948,5100.0],["2013-07-05",12.217,12.3952,12.1205,12.3284,21600.0],["2013-07-08",12.4323,12.5733,12.2987,12.3358,46300.0],["2013-07-09",12.41,12.41,12.2764,12.4026,20500.0],["2013-07-10",12.4026,12.4026,12.2393,12.2393,15000.0],["2013-07-11",12.3135,12.3952,12.1577,12.3877,18600.0],["2013-07-12",12.3135,12.3729,12.2245,12.2913,17000.0],["2013-07-15",12.269,12.5659,12.2393,12.4323,61000.0],["2013-07-16",12.4026,12.4026,12.2616,12.3506,17200.0],["2013-07-17",12.3506,12.4323,12.2616,12.3803,21300.0],["2013-07-18",12.3803,12.5733,12.3729,12.4323,31700.0],["2013-07-19",12.4323,12.5585,12.3284,12.4842,36700.0],["2013-07-22",12.4545,12.6921,12.4545,12.6178,72500.0],["2013-07-23",12.6178,12.6921,12.5362,12.6104,26900.0],["2013-07-24",12.6178,12.6772,12.551,12.6104,27200.0],["2013-07-25",12.603,12.7663,12.5807,12.7217,45900.0],["2013-07-26",12.6327,12.9073,12.5881,12.8628,30400.0],["2013-07-29",12.6104,12.7366,12.5065,12.551,28400.0],["2013-07-30",12.603,12.6921,12.551,12.6921,22800.0],["2013-07-31",12.6624,12.6772,12.551,12.6104,28100.0],["2013-08-01",12.6549,12.7292,12.5659,12.6995,35500.0],["2013-08-02",12.6475,13.271,12.6327,13.0409,37300.0],["2013-08-05",13.0929,13.271,13.078,13.1151,33600.0],["2013-08-06",13.1225,13.1597,12.9296,13.0335,18600.0],["2013-08-07",13.0112,13.271,12.9518,13.1894,14000.0],["2013-08-08",13.1894,13.1894,12.9964,13.1226,5500.0],["2013-08-09",13.1226,13.1226,12.9518,13.0038,7500.0],["2013-08-12",12.885,12.9964,12.796,12.9741,22300.0],["2013-08-13",12.9518,12.9518,12.7811,12.796,6100.0],["2013-08-14",12.8331,12.8331,12.6549,12.6995,11500.0],["2013-08-15",12.6178,12.7663,12.4323,12.5213,14300.0],["2013-08-16",12.4694,12.6104,12.4249,12.5436,19500.0],["2013-08-19",12.4249,12.8108,12.4249,12.5436,17400.0],["2013-08-20",12.5585,13.1225,12.462,13.0112,17100.0],["2013-08-21",12.9444,12.9518,12.6104,12.6178,11000.0],["2013-08-22",12.6772,12.8257,12.4694,12.8257,6300.0],["2013-08-23",12.8257,13.0409,12.4842,12.7366,25900.0],["2013-08-26",12.7217,12.7292,12.4026,12.4768,12700.0],["2013-08-27",12.3729,12.3729,11.794,12.0909,35200.0],["2013-08-28",12.076,12.3952,11.8905,12.3581,27000.0],["2013-08-29",12.2393,12.3581,12.2393,12.3209,9900.0],["2013-08-30",12.3061,12.3061,11.8014,11.935,15800.0],["2013-09-03",11.9498,12.2245,11.9127,12.1131,16900.0],["2013-09-04",12.0983,12.3135,11.9795,12.0389,26600.0],["2013-09-05",12.1057,12.4026,12.1057,12.1725,19100.0],["2013-09-06",12.2319,12.2467,11.9721,12.0241,30100.0],["2013-09-09",12.0315,12.0909,11.9201,12.0909,6500.0],["2013-09-10",12.0909,12.1502,11.9721,12.1428,10700.0],["2013-09-11",12.0983,12.1354,11.9573,12.076,11200.0],["2013-09-12",12.0463,12.0463,11.883,11.9498,7000.0],["2013-09-13",11.9498,12.0463,11.9424,12.0241,11100.0],["2013-09-16",12.0537,12.1502,12.0537,12.1131,13700.0],["2013-09-17",12.1131,12.3209,12.1131,12.3061,9100.0],["2013-09-18",12.2616,12.6253,12.2096,12.4694,15800.0],["2013-09-19",12.6253,12.7663,12.5807,12.7292,58000.0],["2013-09-20",12.7663,13.0112,12.7663,12.8999,56000.0],["2013-09-23",12.8999,13.3304,12.8925,13.1894,27700.0],["2013-09-24",13.1671,13.2042,13.0038,13.2042,69400.0],["2013-09-25",13.2042,13.2487,13.1745,13.2116,22600.0],["2013-09-26",13.1968,13.2116,12.6772,13.1819,19800.0],["2013-09-27",13.0854,13.2413,13.0335,13.1819,10100.0],["2013-09-30",13.0632,13.2413,13.0632,13.2042,30600.0],["2013-10-01",13.2042,13.3601,13.0112,13.3007,17500.0],["2013-10-02",13.2858,13.3601,13.2561,13.3229,30000.0],["2013-10-03",13.3229,13.3229,13.2487,13.2636,17300.0],["2013-10-04",13.2487,13.3601,13.1968,13.3601,37500.0],["2013-10-07",13.1968,13.3601,13.1968,13.2116,12900.0],["2013-10-08",13.2042,13.2487,13.13,13.1894,29500.0],["2013-10-09",13.2042,13.3526,13.2042,13.2339,21700.0],["2013-10-10",13.2858,13.5234,13.2487,13.4046,45700.0],["2013-10-11",13.3304,14.3695,13.3304,14.3695,16300.0],["2013-10-14",14.221,14.8148,14.221,14.7703,37500.0],["2013-10-15",14.8148,14.9336,14.5328,14.5699,29200.0],["2013-10-16",14.6515,14.8297,14.607,14.6218,13400.0],["2013-10-17",14.5922,15.0226,14.4808,14.7109,21000.0],["2013-10-18",14.7703,15.3938,14.748,15.2973,51500.0],["2013-10-21",15.2973,15.2973,15.1488,15.1637,22100.0],["2013-10-22",15.1785,15.223,14.9039,15.1637,15800.0],["2013-10-23",15.1637,15.1637,14.7035,14.7332,21400.0],["2013-10-24",14.8222,14.8222,14.6515,14.6961,13900.0],["2013-10-25",14.7332,15.0375,14.6293,14.9187,25700.0],["2013-10-28",14.9187,14.9187,14.7851,14.8742,20900.0],["2013-10-29",14.8816,15.0449,14.6218,14.6515,28400.0],["2013-10-30",14.7035,14.7629,14.5625,14.5625,13200.0],["2013-10-31",14.5254,14.6144,14.2581,14.2656,24100.0],["2013-11-01",14.2359,14.2359,13.9538,14.0874,37500.0],["2013-11-04",14.0874,14.7851,13.9167,14.1542,25400.0],["2013-11-05",14.1023,14.2953,14.0874,14.2878,13000.0],["2013-11-06",14.2878,14.2878,14.1097,14.2062,9900.0],["2013-11-07",14.2285,14.2285,14.0429,14.0429,11200.0],["2013-11-08",14.0281,14.4734,14.0281,14.325,22600.0],["2013-11-11",14.2581,14.2581,13.8128,14.2433,8300.0],["2013-11-12",14.1765,14.748,14.132,14.6367,23700.0],["2013-11-13",14.6367,14.6664,14.3472,14.6664,6500.0],["2013-11-14",14.6144,14.748,14.466,14.6441,11000.0],["2013-11-15",14.6515,14.8,14.3918,14.6367,41400.0],["2013-11-18",14.6367,14.6367,14.1839,14.4363,12400.0],["2013-11-19",14.4437,14.8519,14.3695,14.7406,25200.0],["2013-11-20",14.7406,14.889,14.6664,14.7109,28800.0],["2013-11-21",14.7703,14.7703,14.5476,14.6664,15000.0],["2013-11-22",14.6664,14.9558,14.5773,14.8742,18800.0],["2013-11-25",14.8742,14.8742,14.7554,14.8742,16900.0],["2013-11-26",14.3175,14.8445,14.3175,14.8,13200.0],["2013-11-27",14.8,15.3047,14.8,15.0004,25000.0],["2013-11-29",15.0004,15.223,14.941,15.0969,11500.0],["2013-12-02",15.0449,15.2008,14.9558,15.0894,40300.0],["2013-12-03",14.8965,15.0969,14.889,14.993,51400.0],["2013-12-04",14.9781,15.0598,14.8594,14.8965,31400.0],["2013-12-05",14.941,14.9558,14.8445,14.9113,12700.0],["2013-12-06",14.9558,15.4235,14.9262,15.2676,60300.0],["2013-12-09",15.2676,15.2676,13.6718,15.0746,54200.0],["2013-12-10",15.0004,15.0672,14.7703,14.9187,19600.0],["2013-12-11",14.8816,14.8965,14.5476,14.7851,22800.0],["2013-12-12",14.7851,14.9484,14.6293,14.8668,35800.0],["2013-12-13",14.8445,15.2824,14.8148,15.1043,36700.0],["2013-12-16",15.1043,15.1414,14.9187,15.1043,45900.0],["2013-12-17",15.1043,15.1043,14.9484,14.9781,17100.0],["2013-12-18",14.993,15.0523,14.8519,15.0523,18700.0],["2013-12-19",15.0226,15.0523,14.8074,14.8371,9800.0],["2013-12-20",14.9113,15.6981,14.6961,15.6238,171800.0],["2013-12-23",15.6238,15.802,15.5422,15.6016,45900.0],["2013-12-24",15.6016,15.6016,15.1859,15.468,13800.0],["2013-12-26",15.468,15.468,15.0301,15.0746,12600.0],["2013-12-27",15.1562,15.1562,14.8445,14.9558,12300.0],["2013-12-30",14.889,15.327,14.7554,15.1043,33400.0],["2013-12-31",15.0894,15.0894,14.8445,14.8816,15200.0],["2014-01-02",14.8074,15.0672,14.555,15.0598,54500.0],["2014-01-03",15.0598,15.0598,14.8297,14.8594,40300.0],["2014-01-06",14.8668,15.3344,14.8445,15.2602,25600.0],["2014-01-07",15.2602,15.2602,15.1191,15.2305,10500.0],["2014-01-08",15.2156,15.2156,14.8816,14.9336,15700.0],["2014-01-09",14.9707,15.0746,14.8445,15.0523,9100.0],["2014-01-10",15.0226,15.0301,14.8594,15.0152,10800.0],["2014-01-13",14.9484,15.0152,14.8445,14.9039,20000.0],["2014-01-14",14.993,15.468,14.993,15.327,19000.0],["2014-01-15",15.327,15.6016,15.2379,15.5274,36100.0],["2014-01-16",15.5274,15.5274,15.327,15.3789,8500.0],["2014-01-17",15.3418,15.5348,15.3418,15.4012,22400.0],["2014-01-21",15.4012,15.5496,15.3641,15.4902,17100.0],["2014-01-22",15.4902,15.661,15.2973,15.5942,17000.0],["2014-01-23",15.661,15.9504,15.661,15.7871,45700.0],["2014-01-24",15.6684,15.7871,15.609,15.7871,27600.0],["2014-01-27",15.7797,15.9059,15.7352,15.7352,22200.0],["2014-01-28",15.7426,15.7426,15.6313,15.6832,41800.0],["2014-01-29",15.6164,15.6832,15.5867,15.6238,30100.0],["2014-01-30",15.6535,16.0321,15.6461,15.9727,44500.0],["2014-01-31",15.7649,16.0321,15.7649,15.9801,27400.0],["2014-02-03",15.891,15.9801,15.6906,15.8465,54300.0],["2014-02-04",15.8762,15.9207,15.6387,15.6461,35000.0],["2014-02-05",15.6313,15.6313,14.7406,15.0672,47600.0],["2014-02-06",15.0598,15.6239,15.0078,15.4457,35000.0],["2014-02-07",15.4457,15.4754,15.275,15.4754,43400.0],["2014-02-10",15.4754,15.8614,15.2898,15.7649,89600.0],["2014-02-11",15.7649,16.5145,15.7203,16.47,56300.0],["2014-02-12",16.4106,17.0044,16.1137,16.9005,72000.0],["2014-02-13",16.8263,17.1454,16.3883,17.0638,34100.0],["2014-02-14",17.0638,17.2048,16.8708,17.0415,32500.0],["2014-02-18",17.1454,17.1825,16.9599,16.9821,28100.0],["2014-02-19",16.9821,17.0712,16.2176,16.3141,22000.0],["2014-02-20",16.3141,16.7743,16.2696,16.663,29700.0],["2014-02-21",16.752,16.997,16.5516,16.8337,27700.0],["2014-02-24",16.9673,17.0563,16.9524,17.0044,32700.0],["2014-02-25",17.0044,17.0341,16.8263,16.8411,11200.0],["2014-02-26",16.9079,17.3458,16.9079,17.2642,19500.0],["2014-02-27",17.1528,17.665,16.0543,17.6056,20000.0],["2014-02-28",17.665,17.9767,17.4349,17.8357,33000.0],["2014-03-03",17.5982,17.6279,17.0712,17.5611,29000.0],["2014-03-04",17.6947,19.0752,17.6947,18.3033,60300.0],["2014-03-05",18.333,18.5185,18.1919,18.3478,14400.0],["2014-03-06",18.3181,18.5482,18.2142,18.4814,17700.0],["2014-03-07",18.5185,18.7041,18.2291,18.4072,20900.0],["2014-03-10",18.4146,19.194,18.0584,18.5037,19400.0],["2014-03-11",18.5259,18.5556,18.0658,18.2068,23200.0],["2014-03-12",18.0509,18.281,17.947,18.1771,12800.0],["2014-03-13",18.1845,18.9193,18.0064,18.1548,22900.0],["2014-03-14",18.0806,18.6224,18.0509,18.4814,25800.0],["2014-03-17",18.4591,18.5556,18.2291,18.5556,38400.0],["2014-03-18",18.6224,18.6224,18.5408,18.5853,24800.0],["2014-03-19",18.6224,19.0604,18.5779,18.8674,23500.0],["2014-03-20",18.9268,19.0604,18.8896,19.0232,16200.0],["2014-03-21",19.0604,19.6022,18.949,19.2904,67200.0],["2014-03-24",19.2979,19.4092,18.9416,19.2311,27300.0],["2014-03-25",19.2533,19.669,19.0975,19.4092,84300.0],["2014-03-26",19.6244,19.8842,19.1197,19.3201,232800.0],["2014-03-27",19.3647,19.6764,18.8377,19.0455,28000.0],["2014-03-28",18.9936,19.7803,18.8154,19.1791,52000.0],["2014-03-31",19.3647,19.669,18.8303,19.2682,215200.0],["2014-04-01",19.2088,19.6096,19.0603,19.3795,42500.0],["2014-04-02",19.4018,19.6244,19.0678,19.5725,25900.0],["2014-04-03",19.5057,19.5948,19.4092,19.476,20600.0],["2014-04-04",19.5948,19.5948,18.2216,18.4146,28800.0],["2014-04-07",18.4443,18.7635,18.1994,18.4146,26000.0],["2014-04-08",18.6892,19.0158,18.5334,18.6892,25300.0],["2014-04-09",18.7783,18.8303,18.4888,18.5556,15800.0],["2014-04-10",18.474,18.526,17.8134,18.3627,40600.0],["2014-04-11",18.1548,18.8303,17.3458,17.7243,37300.0],["2014-04-14",17.806,18.0212,17.2271,17.8431,36000.0],["2014-04-15",17.9247,17.9247,17.2864,17.8208,17600.0],["2014-04-16",17.9247,18.3478,17.6798,18.2439,14400.0],["2014-04-17",18.1548,18.9713,18.1252,18.7041,27400.0],["2014-04-21",18.5853,18.5853,18.0955,18.2959,17000.0],["2014-04-22",18.7189,18.808,18.1919,18.7412,30000.0],["2014-04-23",18.615,18.615,17.4497,17.6279,47200.0],["2014-04-24",17.7911,17.7911,17.0192,17.1083,15900.0],["2014-04-25",16.9673,17.2122,16.5219,16.5665,27300.0],["2014-04-28",16.5591,16.7743,16.2622,16.4255,17200.0],["2014-04-29",16.5739,16.7743,15.802,15.9504,24800.0],["2014-04-30",15.8465,16.1211,15.7723,15.9207,31800.0],["2014-05-01",15.8317,16.611,15.7649,16.2993,52500.0],["2014-05-02",16.2028,16.6926,16.1805,16.4106,22300.0],["2014-05-05",16.2176,16.2993,15.8539,16.1137,28400.0],["2014-05-06",15.9801,16.5219,15.9578,15.9578,31400.0],["2014-05-07",16.0469,16.3958,15.7649,16.0321,14300.0],["2014-05-08",16.0915,16.329,15.8539,16.1583,21000.0],["2014-05-09",16.2028,16.6778,16.0692,16.5219,18800.0],["2014-05-12",16.5071,17.4423,16.5071,17.3087,19300.0],["2014-05-13",17.2048,17.2048,16.6036,16.9302,39500.0],["2014-05-14",16.8411,16.8411,16.2993,16.5813,33400.0],["2014-05-15",16.4477,16.4477,15.995,16.277,18500.0],["2014-05-16",16.225,16.2622,15.7797,16.1954,18000.0],["2014-05-19",16.0618,17.1083,15.8688,16.5739,14900.0],["2014-05-20",16.4106,16.4106,15.8836,16.1657,43800.0],["2014-05-21",16.1879,16.4848,15.8391,16.0543,27400.0],["2014-05-22",16.0543,16.3512,15.9727,16.3512,21200.0],["2014-05-23",16.3883,17.1974,16.1805,17.138,22700.0],["2014-05-27",17.3384,17.6279,16.663,17.1825,18700.0],["2014-05-28",17.0638,17.1528,16.7669,16.9895,14800.0],["2014-05-29",16.9821,17.1825,16.752,16.7891,9100.0],["2014-05-30",16.8708,16.8708,16.4032,16.7223,13700.0],["2014-06-02",16.1954,17.0118,16.1954,16.418,28300.0],["2014-06-03",16.3809,16.6555,16.329,16.4032,19000.0],["2014-06-04",16.3809,16.5665,16.2547,16.2993,17700.0],["2014-06-05",16.2919,16.9153,16.2399,16.8931,29900.0],["2014-06-06",16.9376,17.6056,16.9153,17.4126,17900.0],["2014-06-09",17.4943,17.8134,17.3829,17.7837,31800.0],["2014-06-10",17.7763,17.8134,17.5017,17.6056,15000.0],["2014-06-11",17.6427,17.6427,17.1157,17.1157,9900.0],["2014-06-12",17.0192,17.3606,14.9707,17.086,10000.0],["2014-06-13",17.2048,17.3755,16.8856,17.0935,12600.0],["2014-06-16",17.0266,17.0266,16.611,16.8337,13900.0],["2014-06-17",16.8931,17.3235,16.7891,16.9376,16700.0],["2014-06-18",17.1306,17.1306,16.7001,17.0489,21000.0],["2014-06-19",17.0267,17.0712,16.7372,16.9673,12400.0],["2014-06-20",17.0712,17.8876,17.0415,17.8208,81800.0],["2014-06-23",17.8208,17.9619,17.4868,17.8876,15000.0],["2014-06-24",17.7763,18.3849,17.4423,17.4571,39100.0],["2014-06-25",17.4423,17.5017,17.331,17.3755,38600.0],["2014-06-26",17.4423,17.9619,17.0563,17.4943,12800.0],["2014-06-27",17.4868,17.9619,17.3978,17.806,80400.0],["2014-06-30",17.806,18.1845,17.0935,17.5462,97200.0],["2014-07-01",17.7689,18.7857,17.086,18.2587,49000.0],["2014-07-02",18.3255,18.4072,17.9544,18.0361,37200.0],["2014-07-03",18.2068,18.2068,17.7911,18.0658,12100.0],["2014-07-07",18.1103,18.1103,17.5462,17.7689,17100.0],["2014-07-08",17.8134,17.8134,17.3013,17.3607,16700.0],["2014-07-09",17.5017,17.5017,17.2345,17.3161,6400.0],["2014-07-10",17.0118,17.3087,16.6258,17.1306,20600.0],["2014-07-11",17.138,17.4126,16.9227,17.086,8000.0],["2014-07-14",17.2122,17.2271,16.997,17.0192,10900.0],["2014-07-15",16.997,17.0712,16.5665,16.9673,22000.0],["2014-07-16",16.9895,17.0712,16.8485,16.8931,20300.0],["2014-07-17",16.8485,16.8931,16.7001,16.7743,33300.0],["2014-07-18",16.7223,17.1306,16.7223,16.9673,20600.0],["2014-07-21",16.8856,17.1009,16.4329,16.6036,16100.0],["2014-07-22",16.6852,17.3532,15.8539,17.1454,24100.0],["2014-07-23",16.9599,17.1899,16.5739,16.7595,9600.0],["2014-07-24",16.8856,17.3607,16.2844,16.4626,24600.0],["2014-07-25",16.3883,16.7669,16.3883,16.6852,21700.0],["2014-07-28",16.7446,16.997,16.4997,16.6927,11100.0],["2014-07-29",16.7223,16.9599,16.4848,16.4848,9900.0],["2014-07-30",16.5739,16.5813,16.4774,16.4997,5700.0],["2014-07-31",16.4403,17.0638,16.1805,16.47,24200.0],["2014-08-01",16.559,16.5887,16.3958,16.4626,22600.0],["2014-08-04",16.5071,16.6481,16.3364,16.5591,22000.0],["2014-08-05",16.5516,16.7669,16.4774,16.6407,14300.0],["2014-08-06",16.6259,16.8931,16.6259,16.8634,13400.0],["2014-08-07",16.8634,16.9302,16.7743,16.9227,13100.0],["2014-08-08",16.9227,17.2568,16.8263,17.138,13000.0],["2014-08-11",17.2567,17.2939,17.1157,17.2567,14500.0],["2014-08-12",17.2567,17.3013,17.2196,17.2938,33900.0],["2014-08-13",17.2567,17.331,17.227,17.331,16200.0],["2014-08-14",17.3532,17.5017,17.3161,17.5017,10700.0],["2014-08-15",17.6872,17.6872,16.6333,16.9376,15900.0],["2014-08-18",17.1603,17.5388,16.9376,17.4571,32800.0],["2014-08-19",17.4646,17.6798,17.1306,17.6575,35800.0],["2014-08-20",17.613,17.6947,17.3829,17.5314,16600.0],["2014-08-21",17.5388,17.6353,17.3384,17.6204,12800.0],["2014-08-22",17.6501,17.7169,16.8114,17.6724,27800.0],["2014-08-25",17.7169,17.7986,17.4497,17.5833,12200.0],["2014-08-26",17.5165,17.6056,17.4349,17.5388,16100.0],["2014-08-27",17.4794,17.7763,17.2716,17.6798,12800.0],["2014-08-28",17.4868,17.8134,17.4868,17.7095,23500.0],["2014-08-29",17.7318,17.8802,17.6353,17.8283,34500.0],["2014-09-02",17.8357,17.8802,17.6724,17.806,11200.0],["2014-09-03",17.8876,17.8876,17.7243,17.7986,11500.0],["2014-09-04",17.8357,17.8876,17.7615,17.7837,20500.0],["2014-09-05",17.7169,17.8505,17.6279,17.7763,5800.0],["2014-09-08",17.7466,17.8876,17.7466,17.8728,7900.0],["2014-09-09",17.7837,17.8876,17.7837,17.7911,18300.0],["2014-09-10",17.7615,17.999,17.7615,17.9915,13800.0],["2014-09-11",17.9248,18.1771,17.9248,18.1326,15700.0],["2014-09-12",18.1252,18.3181,17.9248,18.0064,12000.0],["2014-09-15",17.9247,18.1845,17.6279,17.8134,30700.0],["2014-09-16",17.8134,17.9767,17.6576,17.7689,14100.0],["2014-09-17",17.8876,17.9396,17.5165,17.6501,40300.0],["2014-09-18",17.8802,18.1474,17.7095,17.947,19100.0],["2014-09-19",17.9767,18.0658,17.4423,17.472,41800.0],["2014-09-22",17.4349,17.7837,17.1454,17.1603,33100.0],["2014-09-23",17.1528,17.5833,16.8114,16.8708,22000.0],["2014-09-24",16.9524,17.0935,16.7817,16.9524,12500.0],["2014-09-25",16.8188,16.9376,16.7372,16.8634,19800.0],["2014-09-26",16.9747,17.0415,16.7149,17.0044,10600.0],["2014-09-29",16.8856,16.9005,16.8114,16.8485,14100.0],["2014-09-30",16.8411,16.9005,16.6407,16.7149,35000.0],["2014-10-01",16.7001,16.7669,16.5145,16.663,44300.0],["2014-10-02",17.073,17.7813,16.7748,17.6545,38100.0],["2014-10-03",17.7589,18.0422,17.6694,17.8931,16300.0],["2014-10-06",18.0422,18.0571,17.908,17.9677,36500.0],["2014-10-07",17.7962,17.8931,17.5278,17.826,16000.0],["2014-10-08",17.8335,17.99,17.6322,17.9229,30200.0],["2014-10-09",17.8186,17.8931,17.6694,17.7067,25700.0],["2014-10-10",17.6098,18.0124,17.5278,17.58,34300.0],["2014-10-13",17.6993,18.0273,17.5353,17.7142,34100.0],["2014-10-14",17.8857,18.1541,17.6993,18.1541,92100.0],["2014-10-15",18.0422,18.1391,17.5874,18.1093,40300.0],["2014-10-16",17.9304,18.087,17.498,17.58,34400.0],["2014-10-17",17.9677,18.6014,17.5129,18.1541,52200.0],["2014-10-20",17.9751,18.0646,17.5203,17.8633,51600.0],["2014-10-21",17.8931,18.2808,17.7142,18.2361,24800.0],["2014-10-22",18.1541,18.1913,17.908,17.9528,23000.0],["2014-10-23",18.169,18.1839,17.99,18.1764,21500.0],["2014-10-24",18.1839,18.4299,18.0273,18.3703,27200.0],["2014-10-27",18.5716,18.8251,18.0199,18.7281,42800.0],["2014-10-28",18.7281,19.1829,18.6461,19.168,64400.0],["2014-10-29",19.168,19.3842,18.84,19.2426,80000.0],["2014-10-30",19.2426,19.675,18.8698,19.6601,64700.0],["2014-10-31",19.6601,19.9881,19.4588,19.8166,61200.0],["2014-11-03",19.8166,19.8166,19.2276,19.6079,67400.0],["2014-11-04",19.6079,19.8465,19.1456,19.5631,17100.0],["2014-11-05",19.7495,19.9135,19.6079,19.6675,19500.0],["2014-11-06",19.6899,19.7122,19.6601,19.6824,20300.0],["2014-11-07",19.7421,19.7943,19.4439,19.5631,11100.0],["2014-11-10",19.4662,19.7197,19.332,19.7197,40100.0],["2014-11-11",19.6526,19.675,19.4886,19.5482,26400.0],["2014-11-12",19.496,19.9434,19.4886,19.9359,23100.0],["2014-11-13",19.8614,19.8614,19.6526,19.6824,10500.0],["2014-11-14",19.6675,19.6824,19.4215,19.5109,15400.0],["2014-11-17",19.3395,19.3842,19.1009,19.2798,28400.0],["2014-11-18",19.2798,19.7868,19.1829,19.593,64100.0],["2014-11-19",19.6302,19.6302,18.9816,19.2351,17000.0],["2014-11-20",19.2351,19.2351,18.9443,19.0562,8400.0],["2014-11-21",19.25,19.5706,19.1978,19.2426,43600.0],["2014-11-24",19.1978,19.3842,18.9518,19.3842,40600.0],["2014-11-25",19.3544,19.3842,19.25,19.3842,37200.0],["2014-11-26",19.3842,19.757,19.3097,19.593,57900.0],["2014-11-28",19.6079,19.8614,18.9816,19.0263,24200.0],["2014-12-01",19.086,19.2127,18.6312,18.7952,31200.0],["2014-12-02",18.743,18.8996,18.6909,18.7878,39500.0],["2014-12-03",18.6014,18.7878,18.497,18.7729,37900.0],["2014-12-04",18.7207,19.0413,18.5716,18.9071,26200.0],["2014-12-05",18.9071,19.511,18.8996,19.2276,27600.0],["2014-12-08",19.1531,19.7495,19.0114,19.1009,23300.0],["2014-12-09",19.0264,19.8465,18.9742,19.8241,33000.0],["2014-12-10",19.6973,19.8241,19.0785,19.086,26500.0],["2014-12-11",19.3618,19.3618,19.0338,19.2947,27400.0],["2014-12-12",19.0338,19.2873,18.8623,18.8698,16200.0],["2014-12-15",18.9443,19.0785,18.5343,18.7207,24300.0],["2014-12-16",18.7132,19.2127,18.6909,18.9369,20400.0],["2014-12-17",18.9369,19.3768,18.84,19.3097,36000.0],["2014-12-18",19.3097,19.7122,19.0711,19.2947,38300.0],["2014-12-19",19.3246,19.7346,19.2276,19.6153,40800.0],["2014-12-22",19.6153,19.757,19.3022,19.757,19500.0],["2014-12-23",19.757,19.757,19.2724,19.6973,26800.0],["2014-12-24",19.7197,19.757,19.6675,19.7495,6000.0],["2014-12-26",19.7421,19.8912,19.6452,19.839,29200.0],["2014-12-29",19.839,19.9061,19.7123,19.8837,26100.0],["2014-12-30",19.8837,20.3012,19.7272,20.0552,28000.0],["2014-12-31",20.0552,21.1884,20.0403,20.7933,127700.0],["2015-01-02",20.8232,20.8232,19.858,19.9852,23400.0],["2015-01-05",19.9702,19.9702,19.6709,19.7607,36500.0],["2015-01-06",19.8206,19.8206,19.1173,19.1771,13600.0],["2015-01-07",19.2594,19.2669,19.005,19.035,17200.0],["2015-01-08",19.0649,19.1547,18.9302,19.0798,32000.0],["2015-01-09",19.1023,19.1023,18.9676,18.9676,13000.0],["2015-01-12",19.005,19.3791,18.5262,18.8554,40100.0],["2015-01-13",19.005,19.4016,18.818,19.1921,23500.0],["2015-01-14",19.0724,19.1173,18.9152,18.9901,19100.0],["2015-01-15",18.9901,19.1921,18.9152,18.9901,22100.0],["2015-01-16",18.8105,19.656,18.7656,19.4989,31600.0],["2015-01-20",19.4989,19.6261,19.0649,19.3791,20200.0],["2015-01-21",19.5587,20.1648,19.5587,20.1124,36900.0],["2015-01-22",20.1124,20.5763,20.0974,20.4716,70700.0],["2015-01-23",20.4117,20.5763,20.4117,20.5613,42000.0],["2015-01-26",20.5688,20.6811,20.3444,20.5314,26300.0],["2015-01-27",20.4341,20.5239,20.277,20.3668,20600.0],["2015-01-28",20.5015,20.5015,19.7682,19.8056,19800.0],["2015-01-29",19.7907,20.3743,19.7009,20.3144,25400.0],["2015-01-30",20.1274,20.4491,19.4689,19.5363,27800.0],["2015-02-02",19.4614,20.4566,19.4614,20.3369,21400.0],["2015-02-03",20.3743,20.9504,20.3743,20.9355,32100.0],["2015-02-04",20.8532,21.1899,20.5838,20.6736,18700.0],["2015-02-05",20.9429,21.1225,20.6062,20.9804,15700.0],["2015-02-06",21.0477,21.3171,20.9429,21.0851,23900.0],["2015-02-09",21.3619,21.4592,20.6362,20.7259,13800.0],["2015-02-10",20.8232,21.1001,20.5314,20.7035,18400.0],["2015-02-11",20.5988,20.5988,20.2396,20.4491,19000.0],["2015-02-12",20.5613,20.8382,20.262,20.7559,9500.0],["2015-02-13",20.696,21.0776,20.696,20.9654,16900.0],["2015-02-17",20.9504,21.0477,20.6586,20.7334,26400.0],["2015-02-18",20.7259,20.8157,20.5763,20.6062,13300.0],["2015-02-19",20.5164,20.726,20.5164,20.6212,7000.0],["2015-02-20",20.6736,20.696,20.2321,20.6736,16800.0],["2015-02-23",20.5539,20.5539,20.1199,20.479,20700.0],["2015-02-24",20.5015,20.8681,20.5015,20.6736,12400.0],["2015-02-25",20.8681,20.8681,20.5464,20.5988,7800.0],["2015-02-26",20.6436,20.8307,20.3444,20.5613,12600.0],["2015-02-27",20.4865,20.5389,20.1423,20.1648,19000.0],["2015-03-02",20.509,20.509,20.1199,20.3444,25500.0],["2015-03-03",20.3593,20.3593,20.0974,20.2097,13500.0],["2015-03-04",20.0077,20.2695,19.9777,20.0301,12300.0],["2015-03-05",20.0151,20.0525,19.7383,20.0002,33800.0],["2015-03-06",19.7832,20.4491,19.7832,19.9328,42800.0],["2015-03-09",20.0301,20.5015,20.0301,20.2621,25400.0],["2015-03-10",20.1274,20.4491,20.0002,20.2246,29600.0],["2015-03-11",20.1573,20.8083,20.1573,20.6511,30000.0],["2015-03-12",20.8382,21.1524,20.6362,21.0402,37100.0],["2015-03-13",20.9654,21.1824,20.3967,21.1524,18900.0],["2015-03-16",21.2198,21.2198,20.6511,20.8831,24400.0],["2015-03-17",20.7409,21.0028,20.6511,20.8681,19400.0],["2015-03-18",20.913,21.0851,20.6661,20.8008,12500.0],["2015-03-19",20.6212,20.7035,20.5314,20.6736,5800.0],["2015-03-20",20.8307,21.13,20.7484,21.0477,49100.0],["2015-03-23",21.0926,21.1001,20.7783,20.7933,21200.0],["2015-03-24",20.9055,20.9504,20.5913,20.7933,16400.0],["2015-03-25",20.7035,20.9205,20.3668,20.3743,20300.0],["2015-03-26",20.3892,20.494,20.2246,20.3892,17400.0],["2015-03-27",20.4716,20.4716,20.1498,20.2621,21100.0],["2015-03-30",20.2621,20.8457,20.2621,20.6287,34000.0],["2015-03-31",20.4865,20.8532,20.1124,20.5539,171900.0],["2015-04-01",20.6661,21.3021,20.4341,20.9953,73200.0],["2015-04-02",21.1155,22.0173,20.8225,21.5589,53800.0],["2015-04-06",21.5138,21.634,21.1531,21.5364,42200.0],["2015-04-07",21.5664,21.7167,21.4762,21.619,40800.0],["2015-04-08",21.7843,21.9722,21.634,21.9572,20600.0],["2015-04-09",21.8895,21.8895,21.2283,21.5514,20900.0],["2015-04-10",21.7092,21.7994,21.4762,21.5514,23700.0],["2015-04-13",21.7392,21.7918,21.1531,21.2433,32000.0],["2015-04-14",21.2283,21.6566,21.1306,21.5364,22900.0],["2015-04-15",21.7392,21.9496,21.5965,21.6791,23700.0],["2015-04-16",21.5664,21.867,21.5439,21.7693,17200.0],["2015-04-17",21.6867,21.8595,21.5288,21.5288,26100.0],["2015-04-20",21.6265,22.0022,21.6115,21.8294,24900.0],["2015-04-21",21.6791,22.0924,21.6416,21.6791,17400.0],["2015-04-22",21.9271,22.145,21.7543,21.7618,36600.0],["2015-04-23",21.7994,21.9872,21.7994,21.9797,28000.0],["2015-04-24",21.9797,22.1676,21.8369,22.0924,37900.0],["2015-04-27",22.0999,22.4306,21.5739,21.6115,34800.0],["2015-04-28",21.634,22.2427,21.634,21.9046,29100.0],["2015-04-29",21.7918,22.0173,21.7242,21.7468,36500.0],["2015-04-30",21.5213,21.6641,21.1306,21.1757,42800.0],["2015-05-01",21.2132,21.2132,20.7173,20.9277,36700.0],["2015-05-04",20.8901,21.5288,20.5895,21.4387,29000.0],["2015-05-05",21.2658,21.2809,20.7398,20.8601,24100.0],["2015-05-06",20.9803,21.0404,20.815,20.8751,30500.0],["2015-05-07",20.9577,21.2358,20.815,20.9502,19800.0],["2015-05-08",21.2884,21.2884,20.7624,20.9352,13600.0],["2015-05-11",20.83,21.1757,20.83,20.9803,14200.0],["2015-05-12",21.0329,21.0404,20.6046,20.9352,14200.0],["2015-05-13",20.8525,21.0855,20.7023,20.9878,16100.0],["2015-05-14",20.7699,21.4011,20.7699,21.2508,15300.0],["2015-05-15",21.2734,21.2734,20.5445,20.9352,29800.0],["2015-05-18",20.8976,21.4838,20.8751,21.326,14700.0],["2015-05-19",21.1231,21.3485,21.0554,21.1381,22100.0],["2015-05-20",21.2809,21.4913,21.0329,21.4838,10200.0],["2015-05-21",21.4161,21.4837,21.108,21.356,19000.0],["2015-05-22",21.3936,21.3936,20.9502,21.0629,14700.0],["2015-05-26",21.0479,21.0479,20.7098,20.8225,17700.0],["2015-05-27",20.8225,20.9878,20.7473,20.9653,20500.0],["2015-05-28",20.7624,21.0179,20.7548,20.8676,9500.0],["2015-05-29",20.7473,20.9277,20.6496,20.7248,47400.0],["2015-06-01",20.7849,20.7849,20.4693,20.6572,23300.0],["2015-06-02",20.6496,20.9427,20.6496,20.7098,20200.0],["2015-06-03",20.6872,21.0705,20.6647,21.0705,23900.0],["2015-06-04",20.8375,20.9953,20.7248,20.8976,11600.0],["2015-06-05",20.9728,21.7918,20.8751,21.371,37700.0],["2015-06-08",21.3034,21.6416,21.3034,21.3109,20500.0],["2015-06-09",21.4236,21.5138,21.2884,21.326,14500.0],["2015-06-10",21.5739,21.9421,21.5739,21.7918,48400.0],["2015-06-11",21.7242,21.7843,21.5213,21.604,33300.0],["2015-06-12",21.6115,21.7918,21.3936,21.4086,40800.0],["2015-06-15",21.356,21.6942,21.1005,21.5739,33500.0],["2015-06-16",21.4988,21.8219,21.4462,21.7843,35800.0],["2015-06-17",21.8144,22.0098,21.604,21.6942,30700.0],["2015-06-18",21.604,22.1601,21.604,21.9797,51300.0],["2015-06-19",21.9121,21.9797,21.7918,21.7918,71200.0],["2015-06-22",21.867,21.867,21.5589,21.7918,31800.0],["2015-06-23",21.7092,22.2127,21.7092,22.115,36400.0],["2015-06-24",22.0924,22.2051,21.9046,22.1225,33400.0],["2015-06-25",22.2126,22.6785,22.0699,22.6259,53900.0],["2015-06-26",22.6785,23.0543,22.6785,23.0317,118400.0],["2015-06-29",22.9566,23.0843,22.6335,22.656,30500.0],["2015-06-30",22.934,22.934,22.5057,22.5809,42300.0],["2015-07-01",22.7086,23.1294,22.6259,22.7762,28700.0],["2015-07-02",22.8592,22.8894,22.2934,22.5424,43600.0],["2015-07-06",22.4066,22.482,21.8257,22.1802,29900.0],["2015-07-07",22.0746,22.0897,21.7653,21.7804,43700.0],["2015-07-08",21.6521,21.9539,21.5239,21.7049,20600.0],["2015-07-09",21.8634,22.0897,21.8181,21.9992,34700.0],["2015-07-10",22.1501,22.4292,22.0369,22.3387,13400.0],["2015-07-13",22.4141,22.5801,22.1802,22.4443,17300.0],["2015-07-14",22.4443,22.6933,22.1878,22.6631,11200.0],["2015-07-15",22.6631,22.6631,22.3839,22.4669,17200.0],["2015-07-16",22.6555,22.9271,22.6027,22.7611,12800.0],["2015-07-17",22.7913,22.8064,22.2859,22.4594,26500.0],["2015-07-20",22.4292,22.482,22.1953,22.399,25500.0],["2015-07-21",23.0101,23.0101,22.3613,22.4443,28400.0],["2015-07-22",22.4518,23.0101,22.3688,22.912,61500.0],["2015-07-23",23.0101,23.1006,22.6329,23.0101,42000.0],["2015-07-24",23.0026,23.1006,22.7083,23.078,63700.0],["2015-07-27",22.9799,23.1987,22.829,23.1685,37600.0],["2015-07-28",23.1987,23.4854,23.0101,23.4024,40100.0],["2015-07-29",23.5005,23.9833,23.5005,23.8475,59200.0],["2015-07-30",23.8777,24.021,23.6287,23.9381,30300.0],["2015-07-31",24.0437,24.0437,23.6589,23.7796,58800.0],["2015-08-03",23.9003,24.0361,23.7419,23.9758,22500.0],["2015-08-04",23.923,24.4435,23.84,24.436,34900.0],["2015-08-05",24.617,24.617,24.0965,24.4511,27100.0],["2015-08-06",24.3454,24.6321,24.1568,24.4058,25000.0],["2015-08-07",24.3077,24.3077,23.4929,23.674,36500.0],["2015-08-10",23.6212,24.5114,23.6212,23.6966,32300.0],["2015-08-11",23.4779,23.6438,23.327,23.6137,12400.0],["2015-08-12",23.5684,23.9531,23.1987,23.5307,23800.0],["2015-08-13",23.4401,23.8475,23.4401,23.6891,14000.0],["2015-08-14",23.6514,23.9531,23.5684,23.8173,22800.0],["2015-08-17",23.7645,23.8702,23.4552,23.7872,17300.0],["2015-08-18",23.7645,23.938,23.3043,23.591,13600.0],["2015-08-19",23.591,23.591,23.0931,23.4401,37400.0],["2015-08-20",23.2138,23.2666,22.5424,22.5725,30300.0],["2015-08-21",22.2029,22.9573,21.8106,22.7008,30400.0],["2015-08-24",22.5424,22.5952,21.5691,21.6521,38700.0],["2015-08-25",22.2557,22.2708,21.7653,21.9765,43500.0],["2015-08-26",22.4669,23.1534,22.0746,23.0629,34800.0],["2015-08-27",23.3194,23.4175,22.8064,23.078,18700.0],["2015-08-28",22.9875,23.2742,22.8894,23.1233,29900.0],["2015-08-31",22.8819,23.2289,22.8819,23.1233,20300.0],["2015-09-01",22.6706,22.9573,22.2708,22.3311,24500.0],["2015-09-02",22.6329,23.0101,22.3688,22.9648,20400.0],["2015-09-03",22.912,22.9573,22.1651,22.2708,18700.0],["2015-09-04",22.0973,22.3915,22.0067,22.1199,26900.0],["2015-09-08",22.3915,23.0855,21.9614,23.0252,60900.0],["2015-09-09",23.2515,24.5114,23.2515,23.9003,45900.0],["2015-09-10",23.9079,24.3228,23.5533,24.0738,23700.0],["2015-09-11",23.8777,24.2851,23.8626,23.9456,27700.0],["2015-09-14",23.9456,24.1342,23.4024,23.41,176100.0],["2015-09-15",23.3873,24.1342,23.3873,24.0663,51200.0],["2015-09-16",23.8852,24.2851,23.5835,23.6891,93600.0],["2015-09-17",23.757,24.0286,23.2591,23.3345,74600.0],["2015-09-18",22.9196,23.2666,22.3538,22.9724,71200.0],["2015-09-21",23.0101,23.5156,23.0026,23.327,38700.0],["2015-09-22",23.0176,23.3873,22.9045,23.2364,29600.0],["2015-09-23",23.2742,23.3873,23.1761,23.3496,32200.0],["2015-09-24",23.3119,24.2851,23.3119,24.1417,91900.0],["2015-09-25",24.4058,24.6397,24.2323,24.3681,147900.0],["2015-09-28",24.1719,24.519,23.7494,24.4209,147700.0],["2015-09-29",24.4058,24.4058,24.0663,24.1417,95400.0],["2015-09-30",24.1418,24.2398,23.757,23.84,157700.0],["2015-10-01",23.9833,24.1342,23.5986,24.0135,44300.0],["2015-10-02",23.756,23.756,22.6277,23.5061,64800.0],["2015-10-05",23.3168,23.5818,22.8397,23.438,93600.0],["2015-10-06",23.3471,23.4304,22.5065,22.5974,37100.0],["2015-10-07",22.8246,23.2032,22.764,23.1956,39000.0],["2015-10-08",23.1426,23.3698,22.9306,23.1199,34700.0],["2015-10-09",23.1729,23.2865,22.6428,23.029,43000.0],["2015-10-12",23.2032,23.2789,22.923,23.2032,27900.0],["2015-10-13",23.082,23.2411,23.0366,23.1805,35200.0],["2015-10-14",23.2032,23.3092,22.7034,22.8549,145300.0],["2015-10-15",22.9836,23.4758,22.8018,23.4758,53200.0],["2015-10-16",23.4758,23.597,23.0366,23.4758,85600.0],["2015-10-19",23.3698,23.9605,23.2108,23.8166,95300.0],["2015-10-20",24.0059,24.5512,23.7409,23.9756,56900.0],["2015-10-21",24.0589,24.5663,23.8848,23.9302,59700.0],["2015-10-22",24.0059,25.21,24.0059,25.157,75300.0],["2015-10-23",25.2479,26.0733,25.1949,25.9219,86800.0],["2015-10-26",26.043,26.2323,25.9067,26.1263,107600.0],["2015-10-27",26.0809,26.1718,25.2706,25.5356,78700.0],["2015-10-28",25.5205,26.0809,25.263,26.0203,74200.0],["2015-10-29",25.9219,26.1187,25.5053,25.8007,33900.0],["2015-10-30",25.7477,25.7477,24.6118,25.0737,73500.0],["2015-11-02",25.1343,25.5129,25.1343,25.5053,43000.0],["2015-11-03",25.3766,25.8234,25.1494,25.6341,44400.0],["2015-11-04",25.672,25.8386,25.4978,25.7098,45200.0],["2015-11-05",25.7401,26.202,25.6871,26.1415,35600.0],["2015-11-06",26.3611,27.5349,26.2475,27.2623,61200.0],["2015-11-09",27.4591,27.4743,27.1335,27.2774,75100.0],["2015-11-10",27.2244,27.4819,26.9972,27.4819,42300.0],["2015-11-11",27.4819,27.8075,27.4137,27.5121,33100.0],["2015-11-12",27.497,27.497,26.929,27.1335,49100.0],["2015-11-13",26.9669,27.1941,26.7549,26.9139,59100.0],["2015-11-16",26.6943,27.0654,26.4595,27.0275,57600.0],["2015-11-17",27.2017,27.4591,26.77,26.9139,19900.0],["2015-11-18",27.0956,27.2547,26.5201,27.1108,71300.0],["2015-11-19",27.2017,27.3834,26.8533,27.3077,37300.0],["2015-11-20",27.3607,27.4894,27.2471,27.3683,27700.0],["2015-11-23",27.2471,27.6409,27.1941,27.3531,26500.0],["2015-11-24",27.2622,27.5046,27.1259,27.4213,22000.0],["2015-11-25",27.4288,27.4288,27.1032,27.2698,39600.0],["2015-11-27",27.3834,27.6106,27.1032,27.5273,28000.0],["2015-11-30",27.3531,27.8832,27.3456,27.5803,126300.0],["2015-12-01",27.7696,27.7696,27.2168,27.3758,28300.0],["2015-12-02",27.3758,27.6182,26.8912,26.8988,28700.0],["2015-12-03",27.0048,27.0881,26.4898,26.5125,51800.0],["2015-12-04",26.5428,27.0426,26.4822,26.9593,34000.0],["2015-12-07",26.9821,27.4894,26.505,26.6716,53100.0],["2015-12-08",26.4292,27.0426,26.1793,26.5353,76200.0],["2015-12-09",26.558,26.8457,25.7704,25.9067,28200.0],["2015-12-10",26.0052,26.0354,25.6265,25.7174,29300.0],["2015-12-11",25.2554,25.3236,24.6117,24.7935,55000.0],["2015-12-14",24.8086,25.1343,24.6572,24.8995,38300.0],["2015-12-15",25.1267,25.6417,25.0661,25.5432,29300.0],["2015-12-16",25.7477,26.0733,25.4978,25.8613,30700.0],["2015-12-17",25.9824,26.3989,25.4599,25.6644,21100.0],["2015-12-18",25.5205,25.7022,25.0964,25.3918,104200.0],["2015-12-21",25.6189,26.6564,24.9904,25.2479,40000.0],["2015-12-22",25.2176,25.6265,24.6951,25.5508,26600.0],["2015-12-23",25.6492,25.7477,25.2403,25.4145,35200.0],["2015-12-24",25.4599,25.9143,25.4069,25.6038,8900.0],["2015-12-28",25.6114,25.8007,25.1646,25.6189,13800.0],["2015-12-29",25.8007,26.0052,25.4296,25.6114,34900.0],["2015-12-30",25.5584,25.6871,25.3312,25.4448,32000.0],["2015-12-31",25.4902,25.672,24.9904,25.0055,30100.0],["2016-01-04",24.7178,25.4599,23.862,24.6723,64800.0],["2016-01-05",24.7712,24.9082,24.7256,24.8473,40300.0],["2016-01-06",24.6039,25.3799,23.8126,24.9006,28900.0],["2016-01-07",24.6115,24.7028,24.0028,24.1017,46400.0],["2016-01-08",24.2539,24.6799,23.8279,24.2843,174400.0],["2016-01-11",24.4517,24.4821,23.8507,24.0409,48700.0],["2016-01-12",24.2691,24.5734,23.805,24.3604,74300.0],["2016-01-13",24.3452,24.368,23.2268,23.3866,45200.0],["2016-01-14",23.6377,23.8963,23.2421,23.4322,39200.0],["2016-01-15",23.0519,23.6529,22.2302,23.5616,82300.0],["2016-01-19",23.6833,23.767,22.9682,23.3257,59100.0],["2016-01-20",23.0671,23.3181,22.4052,23.0366,52100.0],["2016-01-21",22.8997,23.204,22.4204,22.7323,36400.0],["2016-01-22",23.1888,23.6985,22.6562,23.2268,49800.0],["2016-01-25",23.1432,23.7746,22.6715,23.5844,51500.0],["2016-01-26",23.5996,24.3072,23.3562,24.193,41300.0],["2016-01-27",24.1854,24.4213,23.6224,23.8203,46500.0],["2016-01-28",23.9192,24.5734,23.9192,24.2996,27400.0],["2016-01-29",24.3832,24.7636,24.0865,24.7256,40100.0],["2016-02-01",24.6647,24.7332,23.98,24.4441,42800.0],["2016-02-02",24.2691,24.2691,23.6681,23.767,51600.0],["2016-02-03",24.0105,24.0105,23.0823,23.5464,59400.0],["2016-02-04",23.5083,23.6985,22.9149,23.0823,34700.0],["2016-02-05",23.1432,23.2725,22.2606,22.2759,76900.0],["2016-02-08",22.1922,22.641,21.6977,22.4128,41800.0],["2016-02-09",22.1313,22.9301,22.1313,22.6791,20100.0],["2016-02-10",22.8236,23.4931,22.04,22.1389,21700.0],["2016-02-11",21.7585,21.9639,20.9901,21.4314,32300.0],["2016-02-12",21.8422,22.3443,21.5075,22.0324,27600.0],["2016-02-16",22.2987,22.2987,21.5303,21.8802,25100.0],["2016-02-17",22.002,22.002,21.302,21.4086,33000.0],["2016-02-18",21.3857,21.4162,20.701,20.876,38100.0],["2016-02-19",20.6249,20.9901,20.6097,20.8456,125800.0],["2016-02-22",20.8532,21.0662,20.7315,20.9673,43100.0],["2016-02-23",20.8075,20.9217,20.6706,20.6782,46500.0],["2016-02-24",20.5489,20.6097,20.0467,20.5413,103800.0],["2016-02-25",20.5108,21.302,20.5108,21.264,28900.0],["2016-02-26",21.264,21.7433,21.0206,21.6977,43500.0],["2016-02-29",21.6672,21.9639,21.6672,21.7205,75600.0],["2016-03-01",21.9335,22.6486,21.5151,22.641,30800.0],["2016-03-02",22.6182,22.7095,22.4584,22.5878,35700.0],["2016-03-03",22.5497,22.8845,22.4889,22.7323,32600.0],["2016-03-04",22.7323,23.0214,22.4889,22.9986,23400.0],["2016-03-07",22.8769,23.0823,22.7399,22.8921,33100.0],["2016-03-08",22.6943,23.341,22.6943,22.9758,24900.0],["2016-03-09",22.991,22.991,22.6334,22.8693,17200.0],["2016-03-10",22.8845,23.0138,22.4661,22.816,39800.0],["2016-03-11",22.8236,23.3257,22.5193,23.2725,27600.0],["2016-03-14",23.2192,23.2573,22.8084,22.9225,22700.0],["2016-03-15",22.8921,22.9606,22.5497,22.6715,28500.0],["2016-03-16",22.641,23.1736,22.1161,22.2987,44800.0],["2016-03-17",22.0704,22.7932,21.827,22.641,30100.0],["2016-03-18",22.6715,23.204,22.3139,22.9073,63100.0],["2016-03-21",22.8084,23.0214,22.6639,22.7704,24500.0],["2016-03-22",22.7704,22.778,22.5726,22.6486,26200.0],["2016-03-23",22.6334,22.6562,22.2759,22.3443,27700.0],["2016-03-24",22.4432,22.4432,21.7585,21.9335,31200.0],["2016-03-28",21.9411,22.4813,21.8802,22.0857,47300.0],["2016-03-29",22.0628,22.7171,21.8878,22.5421,35500.0],["2016-03-30",22.5421,23.0823,22.4965,22.991,30700.0],["2016-03-31",23.0138,23.2801,22.9301,23.0138,39900.0],["2016-04-01",23.0443,23.3334,22.8312,22.9377,28600.0],["2016-04-04",22.8541,22.8845,22.6334,22.7095,35400.0],["2016-04-05",22.4878,22.5566,22.2125,22.2584,21700.0],["2016-04-06",22.1743,22.526,22.0596,22.4572,30900.0],["2016-04-07",22.1743,22.2584,21.9296,22.0672,28100.0],["2016-04-08",22.0749,22.5336,22.0749,22.4037,36900.0],["2016-04-11",22.4036,22.786,22.0596,22.1666,27600.0],["2016-04-12",22.266,22.7783,22.2201,22.6101,15700.0],["2016-04-13",22.6101,23.5277,22.5872,23.2142,45500.0],["2016-04-14",23.1683,23.3671,22.916,23.0383,17700.0],["2016-04-15",22.9236,23.153,22.4419,22.5642,46500.0],["2016-04-18",22.3195,23.0765,22.3195,22.8777,24900.0],["2016-04-19",22.8777,23.13,22.8701,23.0765,44100.0],["2016-04-20",23.0765,24.1241,23.0689,24.0017,26400.0],["2016-04-21",24.0017,24.0017,23.4818,23.4894,27100.0],["2016-04-22",23.4971,24.2082,23.4971,24.1394,28100.0],["2016-04-25",24.017,24.7052,23.7035,24.5829,44500.0],["2016-04-26",24.5828,24.9881,24.0629,24.5064,30900.0],["2016-04-27",24.5905,24.5905,24.0247,24.2311,20200.0],["2016-04-28",24.017,24.2464,24.017,24.1699,19000.0],["2016-04-29",24.147,24.4758,24.1011,24.2846,44400.0],["2016-05-02",24.407,24.8199,24.3229,24.6975,39500.0],["2016-05-03",24.6058,24.6822,24.407,24.4682,68600.0],["2016-05-04",24.2388,24.5981,24.2388,24.407,45900.0],["2016-05-05",24.407,24.5599,24.0323,24.0476,31100.0],["2016-05-06",23.8717,24.1623,23.7723,24.1241,20800.0],["2016-05-09",24.1241,24.3535,23.9023,24.0247,25400.0],["2016-05-10",24.0858,24.407,24.0858,24.2923,24500.0],["2016-05-11",24.1929,24.3993,24.1929,24.3152,15100.0],["2016-05-12",24.3152,24.3688,23.7723,24.0017,31200.0],["2016-05-13",23.9023,24.1011,23.8947,23.9482,34300.0],["2016-05-16",23.8641,24.3535,23.7494,24.2158,25900.0],["2016-05-17",24.1088,24.1776,23.0307,23.3977,44500.0],["2016-05-18",23.4588,24.4223,23.4588,24.407,45500.0],["2016-05-19",24.3076,24.3764,23.7188,23.9788,31100.0],["2016-05-20",24.0247,24.3688,24.0247,24.3229,34100.0],["2016-05-23",24.2464,24.4605,24.1394,24.3382,26100.0],["2016-05-24",24.3382,24.9575,24.2999,24.9116,37800.0],["2016-05-25",24.9116,25.141,24.7358,25.0493,22900.0],["2016-05-26",24.9269,25.0263,24.8581,24.9881,16200.0],["2016-05-27",24.9881,25.3169,24.5829,25.2634,18300.0],["2016-05-31",25.2634,25.3628,25.1181,25.1716,60300.0],["2016-06-01",25.1716,25.5233,25.1487,25.3398,33700.0],["2016-06-02",25.2557,25.4163,25.2328,25.4163,19700.0],["2016-06-03",25.2328,25.2404,24.904,25.2404,43800.0],["2016-06-06",25.2328,25.5998,25.2251,25.5616,38000.0],["2016-06-07",25.5616,25.5616,24.9881,25.0034,14400.0],["2016-06-08",25.0722,25.2098,25.0034,25.1334,23900.0],["2016-06-09",25.0034,25.0034,24.5905,24.7817,20800.0],["2016-06-10",24.3993,24.6517,24.2541,24.5446,15400.0],["2016-06-13",24.407,24.8505,24.1011,24.2005,19400.0],["2016-06-14",24.1623,24.3535,23.9482,23.9864,24400.0],["2016-06-15",23.6576,24.0323,23.6347,23.65,27400.0],["2016-06-16",23.4512,23.7188,23.153,23.413,27100.0],["2016-06-17",23.4894,23.8182,22.9695,23.1071,70500.0],["2016-06-20",23.4512,23.9176,23.3365,23.5812,26100.0],["2016-06-21",23.6041,23.6041,23.2447,23.4283,15400.0],["2016-06-22",23.413,23.6882,23.2983,23.39,45100.0],["2016-06-23",23.6882,24.3993,23.4971,24.147,44600.0],["2016-06-24",23.1377,23.6729,22.2354,22.3731,118500.0],["2016-06-27",21.9984,21.9984,20.6985,20.8591,161500.0],["2016-06-28",21.1726,21.9755,21.0426,21.272,47900.0],["2016-06-29",21.5702,22.0366,21.5702,21.9755,32700.0],["2016-06-30",22.0213,22.2507,21.7537,22.0825,74000.0],["2016-07-01",22.4266,23.5429,21.9296,23.0689,58800.0],["2016-07-05",23.6068,23.9833,22.6309,22.9152,51800.0],["2016-07-06",22.9152,23.0919,22.5079,22.9536,35800.0],["2016-07-07",23.0458,23.0535,22.3312,22.7308,24200.0],["2016-07-08",23.0458,23.7912,22.9844,23.5837,39200.0],["2016-07-11",23.4915,23.9526,23.0843,23.8143,29300.0],["2016-07-12",23.8834,24.6442,23.8834,24.4521,42300.0],["2016-07-13",24.4521,24.6365,24.2216,24.4598,31100.0],["2016-07-14",24.4598,25.0976,24.4137,24.7441,29600.0],["2016-07-15",24.8056,25.0438,24.0064,24.8594,34700.0],["2016-07-18",24.8594,24.967,24.5212,24.5366,28700.0],["2016-07-19",24.4905,24.6519,24.3291,24.4521,22300.0],["2016-07-20",24.4521,24.4598,24.2446,24.4367,20000.0],["2016-07-21",24.4367,24.4367,24.2446,24.3752,28300.0],["2016-07-22",24.3752,25.3589,24.3676,25.0745,50700.0],["2016-07-25",25.0668,25.0668,24.5981,24.7364,12600.0],["2016-07-26",24.7518,24.7518,24.3752,24.4675,35900.0],["2016-07-27",24.5289,24.9362,24.4521,24.8209,35800.0],["2016-07-28",24.6596,25.1975,24.0141,24.844,728500.0],["2016-07-29",24.8209,25.3051,24.6672,25.1053,56200.0],["2016-08-01",25.1053,25.2436,24.6903,24.7825,30300.0],["2016-08-02",24.8747,24.9208,24.5904,24.7057,52600.0],["2016-08-03",24.721,25.1744,24.721,25.0207,25300.0],["2016-08-04",24.9439,25.2743,24.8824,25.1283,53400.0],["2016-08-05",25.3512,26.0044,25.3435,25.8891,65700.0],["2016-08-08",25.8891,25.9352,25.7047,25.9352,67800.0],["2016-08-09",25.9582,26.4962,25.9275,26.4808,40000.0],["2016-08-10",26.4808,26.4808,25.1053,25.8891,24800.0],["2016-08-11",25.8891,26.0044,25.1744,25.9198,39000.0],["2016-08-12",25.8891,25.9121,25.4741,25.843,27700.0],["2016-08-15",25.843,26.3732,25.7047,26.3271,52900.0],["2016-08-16",26.2118,26.2118,25.8968,26.1273,48700.0],["2016-08-17",26.0812,26.3502,25.9352,26.3348,50600.0],["2016-08-18",26.2733,26.5115,26.0582,26.5115,40200.0],["2016-08-19",26.4577,26.4577,25.8584,26.1811,50000.0],["2016-08-22",26.0735,26.1734,25.9275,26.0966,39100.0],["2016-08-23",26.0966,26.3117,26.0505,26.1811,35200.0],["2016-08-24",26.0812,26.6268,25.9967,26.573,65800.0],["2016-08-25",26.3041,26.8958,26.3041,26.8266,57100.0],["2016-08-26",26.8266,27.0956,26.7574,26.9957,43200.0],["2016-08-29",26.9957,27.1801,26.8343,27.0879,42800.0],["2016-08-30",27.0879,27.5105,26.9957,27.4029,74100.0],["2016-08-31",27.4029,27.5105,26.8266,26.9342,87200.0],["2016-09-01",26.9265,26.9957,26.5115,26.9034,77100.0],["2016-09-02",26.9034,26.9803,26.6883,26.9188,44500.0],["2016-09-06",26.9188,26.9188,26.3809,26.5346,56500.0],["2016-09-07",26.55,27.1417,26.5269,27.1109,48500.0],["2016-09-08",26.988,27.0571,26.5961,26.8189,25500.0],["2016-09-09",26.6114,27.2646,26.5269,26.9572,80300.0],["2016-09-12",26.719,26.988,26.4577,26.9803,30900.0],["2016-09-13",26.6806,27.0648,26.404,26.9803,77600.0],["2016-09-14",26.9572,27.303,26.6038,26.8112,156600.0],["2016-09-15",26.8881,27.2108,26.8804,27.2031,45400.0],["2016-09-16",27.2031,27.6335,27.0264,27.6104,170600.0],["2016-09-19",27.841,27.841,27.3261,27.3953,38300.0],["2016-09-20",27.4567,27.4798,27.0956,27.28,32000.0],["2016-09-21",27.2877,27.4875,26.9572,27.2493,53900.0],["2016-09-22",27.2493,27.4567,27.1878,27.4414,33800.0],["2016-09-23",27.2877,27.4337,27.1724,27.3184,28900.0],["2016-09-26",27.0648,27.1186,26.55,26.5807,24400.0],["2016-09-27",26.5269,26.9803,26.3963,26.9265,27100.0],["2016-09-28",26.9265,27.3184,26.8804,27.2031,50800.0],["2016-09-29",27.1955,27.4721,26.9419,26.9726,35100.0],["2016-09-30",27.0341,27.6565,26.842,27.4721,61000.0],["2016-10-03",27.2569,27.2569,26.6729,26.7344,43600.0],["2016-10-04",26.7421,27.134,26.696,26.7344,29400.0],["2016-10-05",26.773,27.4676,26.773,27.3364,48100.0],["2016-10-06",27.1434,27.3364,27.0277,27.2669,34500.0],["2016-10-07",27.2129,27.2592,27.0431,27.1974,23500.0],["2016-10-10",27.1975,27.5216,27.1975,27.4444,33200.0],["2016-10-11",27.2746,27.5062,27.182,27.236,47300.0],["2016-10-12",27.128,27.5216,27.128,27.2824,30500.0],["2016-10-13",27.1743,27.1743,26.4797,26.5106,26300.0],["2016-10-14",26.6804,27.0045,26.5414,26.6032,56800.0],["2016-10-17",26.6032,26.9273,26.5029,26.6649,32000.0],["2016-10-18",26.6881,27.1897,26.6572,26.9659,42800.0],["2016-10-19",26.7112,27.6528,26.7112,27.5293,43900.0],["2016-10-20",27.5293,28.1004,27.128,27.838,49500.0],["2016-10-21",27.7223,28.4786,27.1126,28.2394,72800.0],["2016-10-24",28.2394,28.5944,28.0078,28.5789,54200.0],["2016-10-25",28.44,28.9725,28.44,28.9648,73100.0],["2016-10-26",28.6947,29.3198,28.6947,29.1578,69200.0],["2016-10-27",29.1578,29.4279,29.0497,29.1346,36300.0],["2016-10-28",29.2118,29.4279,28.8954,29.2658,44000.0],["2016-10-31",29.2658,29.3276,29.1037,29.2658,71500.0],["2016-11-01",29.2658,29.2658,28.5944,29.0111,57400.0],["2016-11-02",29.0111,29.0111,28.2779,28.386,40100.0],["2016-11-03",28.3474,28.5172,27.9229,27.9692,53600.0],["2016-11-04",27.9152,28.4555,27.7994,27.9924,58600.0],["2016-11-07",28.2625,28.934,28.031,28.4863,69400.0],["2016-11-08",28.4786,28.494,28.2471,28.3243,59800.0],["2016-11-09",28.6561,29.7212,28.3783,29.7135,145200.0],["2016-11-10",29.8524,31.7818,29.8524,31.3265,162600.0],["2016-11-11",31.2647,33.1865,31.2647,33.0861,205800.0],["2016-11-14",33.3485,35.7487,32.3375,34.3364,301100.0],["2016-11-15",33.9659,33.9891,33.4103,33.5723,82400.0],["2016-11-16",33.2713,33.6418,33.2713,33.5723,68700.0],["2016-11-17",33.5723,34.3287,33.472,33.5723,84600.0],["2016-11-18",33.5878,33.6727,33.472,33.5723,143500.0],["2016-11-21",33.5723,33.8502,33.3871,33.8502,48200.0],["2016-11-22",33.9582,34.8844,33.6187,34.8535,78300.0],["2016-11-23",34.8766,35.633,34.4985,35.5404,80500.0],["2016-11-25",35.7102,35.7102,35.0696,35.3088,15000.0],["2016-11-28",35.1082,35.1082,34.6065,34.7069,38100.0],["2016-11-29",34.8226,35.2703,32.9858,35.0156,68100.0],["2016-11-30",35.0927,35.4863,34.4907,34.7995,85600.0],["2016-12-01",34.8844,35.5018,33.773,35.1468,42900.0],["2016-12-02",35.139,35.139,34.3364,34.5139,54900.0],["2016-12-05",34.5911,36.8524,34.2284,36.8061,86900.0],["2016-12-06",36.8061,37.0068,36.042,36.6595,93600.0],["2016-12-07",36.6981,36.7829,36.0806,36.6903,63400.0],["2016-12-08",36.6903,37.5316,36.3507,37.4853,127800.0],["2016-12-09",37.4852,37.7245,37.0067,37.4235,77800.0],["2016-12-12",37.3926,37.9638,37.1843,37.6396,90100.0],["2016-12-13",37.6396,38.0487,37.3077,37.7168,45100.0],["2016-12-14",37.439,38.0332,37.439,37.5933,41300.0],["2016-12-15",37.6165,38.5889,37.4853,37.8094,80600.0],["2016-12-16",37.7862,38.2725,37.2151,37.6242,170100.0],["2016-12-19",37.6627,38.0564,36.9373,37.8017,79700.0],["2016-12-20",37.8789,40.1402,37.7168,40.117,144300.0],["2016-12-21",40.117,40.1325,39.1214,39.16,87500.0],["2016-12-22",39.3144,40.1402,39.1677,39.2063,85200.0],["2016-12-23",39.4919,40.4489,39.2989,39.3838,110000.0],["2016-12-27",39.7311,40.5183,39.5305,40.0939,69800.0],["2016-12-28",40.3563,40.719,39.6385,40.665,91600.0],["2016-12-29",40.665,40.9814,39.8238,40.7113,108100.0],["2016-12-30",40.7113,40.7113,40.1942,40.4566,79700.0],["2017-01-03",40.719,40.9505,39.5382,39.9086,83100.0],["2017-01-04",40.0016,40.4895,39.8544,39.9783,96200.0],["2017-01-05",39.8932,39.9629,38.8321,39.6066,78300.0],["2017-01-06",39.6066,40.3888,39.3665,39.7537,181800.0],["2017-01-09",39.5679,39.8854,38.4062,38.5843,92600.0],["2017-01-10",38.6385,40.2494,38.197,40.1177,126300.0],["2017-01-11",40.079,40.9929,39.4749,40.9774,142100.0],["2017-01-12",40.6366,40.6444,38.8399,39.382,91900.0],["2017-01-13",39.382,40.807,39.1884,40.0868,104400.0],["2017-01-17",39.9396,39.9396,38.623,38.7237,78900.0],["2017-01-18",38.8553,39.0412,38.5301,38.987,71900.0],["2017-01-19",38.987,39.3045,38.228,38.3287,115200.0],["2017-01-20",39.2271,41.8681,39.1961,41.8061,219700.0],["2017-01-23",41.8061,42.5496,41.5583,42.3715,142300.0],["2017-01-24",42.3715,43.3318,42.263,43.053,83400.0],["2017-01-25",43.3783,43.7965,43.1227,43.5487,83000.0],["2017-01-26",43.5487,43.9979,43.4635,43.75,54800.0],["2017-01-27",43.7578,43.7733,43.0917,43.6958,53700.0],["2017-01-30",43.5487,43.5487,42.1778,42.6038,61900.0],["2017-01-31",42.3328,43.0762,42.1624,42.9136,67000.0],["2017-02-01",43.417,43.7345,42.9446,43.1227,73800.0],["2017-02-02",43.053,43.6881,42.3637,43.5409,128300.0],["2017-02-03",43.7578,44.4161,43.6726,44.0598,57900.0],["2017-02-06",44.0598,44.1528,43.5022,43.5642,63700.0],["2017-02-07",43.8042,44.145,43.1304,43.2234,42400.0],["2017-02-08",43.053,43.053,41.9455,42.387,44000.0],["2017-02-09",42.387,43.2544,41.6435,43.0762,47700.0],["2017-02-10",43.0762,43.3473,42.8516,43.1769,32900.0],["2017-02-13",43.1847,43.812,43.1847,43.448,67100.0],["2017-02-14",43.448,44.2534,43.3628,43.812,110600.0],["2017-02-15",43.9049,44.0985,43.3938,43.9669,73200.0],["2017-02-16",43.7965,43.9979,43.2776,43.843,74700.0],["2017-02-17",43.7268,44.6097,43.448,44.1218,97000.0],["2017-02-21",44.1605,44.602,43.8739,44.5477,70000.0],["2017-02-22",44.3386,44.6949,43.9746,44.3851,108800.0],["2017-02-23",44.3851,44.6097,43.5409,44.145,38500.0],["2017-02-24",43.7345,44.5168,43.5487,44.3928,49900.0],["2017-02-27",44.3851,44.571,44.0831,44.2534,44600.0],["2017-02-28",44.1915,44.1915,43.3628,43.479,67200.0],["2017-03-01",44.1605,44.9737,43.8894,44.571,78900.0],["2017-03-02",44.7336,45.0124,43.1847,43.4248,63100.0],["2017-03-03",43.4248,43.8585,43.1537,43.5177,58600.0],["2017-03-06",43.4945,43.4945,42.4799,43.2466,66000.0],["2017-03-07",43.2079,44.145,42.991,43.6416,59400.0],["2017-03-08",43.7423,44.3619,42.7897,42.8284,62000.0],["2017-03-09",42.8284,43.0995,42.4876,42.5418,44100.0],["2017-03-10",42.5961,42.6813,41.4808,42.0927,77900.0],["2017-03-13",42.0927,42.689,41.9765,42.3327,41700.0],["2017-03-14",42.0152,42.0927,41.4808,41.8913,41300.0],["2017-03-15",41.8836,42.5961,41.659,41.7906,43500.0],["2017-03-16",41.992,43.2001,41.992,43.1847,111600.0],["2017-03-17",43.0065,43.9127,42.4412,43.7423,164100.0],["2017-03-20",43.6881,43.6881,42.0229,42.0694,95800.0],["2017-03-21",42.0772,42.0772,38.4991,38.5223,178500.0],["2017-03-22",37.7943,38.7237,36.5939,38.1661,152000.0],["2017-03-23",38.1816,39.5291,38.1816,39.0257,146800.0],["2017-03-24",39.1109,39.351,38.5688,39.2039,123000.0],["2017-03-27",38.2745,39.2891,37.4458,39.1342,93200.0],["2017-03-28",38.9328,40.6366,38.5456,40.3114,77200.0],["2017-03-29",40.2494,40.7993,39.6995,40.443,71300.0],["2017-03-30",40.3346,41.93,40.3346,41.7984,63900.0],["2017-03-31",41.7984,42.0229,41.1323,41.5583,89400.0],["2017-04-03",41.5583,41.5738,40.141,40.6367,61000.0],["2017-04-04",40.4972,40.9542,39.6608,40.4198,73700.0],["2017-04-05",40.7695,41.1037,39.4017,39.5027,51500.0],["2017-04-06",39.1297,40.5053,38.9432,40.311,74500.0],["2017-04-07",40.1167,40.14,39.4328,39.7981,58900.0],["2017-04-10",39.5028,40.039,38.6945,39.1686,56700.0],["2017-04-11",39.0209,39.9069,39.0209,39.8602,50800.0],["2017-04-12",39.7981,39.8447,39.0054,39.1686,38400.0],["2017-04-13",38.9587,39.5416,37.5443,37.5676,86000.0],["2017-04-17",37.6764,37.6764,36.635,37.1635,208800.0],["2017-04-18",36.8293,37.7542,36.433,37.5521,97100.0],["2017-04-19",37.7231,38.7567,37.7153,38.2982,76400.0],["2017-04-20",38.5779,39.1064,37.0547,39.0287,100600.0],["2017-04-21",38.8111,40.1711,38.7256,39.7825,105400.0],["2017-04-24",40.5675,41.8731,40.5675,41.5544,112500.0],["2017-04-25",41.5,42.6658,41.5,42.4326,118400.0],["2017-04-26",42.4326,43.3885,42.4015,42.8911,95700.0],["2017-04-27",42.7746,42.9844,41.6555,42.1218,79200.0],["2017-04-28",42.0674,42.2927,41.1348,41.1814,71600.0],["2017-05-01",41.3446,42.1606,40.9172,41.8109,110200.0],["2017-05-02",41.8109,41.8109,40.7851,41.6399,69100.0],["2017-05-03",41.4146,41.9896,41.3757,41.7332,61900.0],["2017-05-04",41.7565,42.4715,41.7487,42.316,56000.0],["2017-05-05",42.316,42.316,41.5078,42.215,113800.0],["2017-05-08",42.1995,42.7979,41.6088,42.7746,83900.0],["2017-05-09",42.7746,43.1165,42.557,42.6191,150800.0],["2017-05-10",42.4559,42.4559,41.6399,42.1606,48900.0],["2017-05-11",41.9197,41.9197,40.7617,41.399,51800.0],["2017-05-12",40.956,41.1037,40.1012,40.8472,51900.0],["2017-05-15",40.8161,41.2591,40.6685,40.9716,35400.0],["2017-05-16",40.6529,40.9638,40.1866,40.9638,34500.0],["2017-05-17",39.9768,39.9768,38.6634,38.9043,72000.0],["2017-05-18",38.78,39.5571,38.78,39.2851,64500.0],["2017-05-19",39.2929,39.8525,38.5624,38.5779,102300.0],["2017-05-22",38.6945,39.6038,38.2748,39.052,58800.0],["2017-05-23",39.1219,39.666,38.6712,39.4872,33400.0],["2017-05-24",39.6349,39.868,38.881,39.1608,52500.0],["2017-05-25",38.951,39.5338,38.8422,39.2307,44000.0],["2017-05-26",39.1686,39.495,38.4147,39.4173,65300.0],["2017-05-30",39.052,39.052,38.2204,38.78,49200.0],["2017-05-31",38.8422,38.8733,38.0806,38.7878,54200.0],["2017-06-01",38.8577,39.3784,38.2748,39.3784,45900.0],["2017-06-02",38.9743,40.039,38.9199,39.4017,53600.0],["2017-06-05",39.4173,39.7514,38.7334,38.9354,37100.0],["2017-06-06",38.6246,38.8111,38.1583,38.3836,77600.0],["2017-06-07",38.4691,38.7955,38.236,38.7334,68900.0],["2017-06-08",38.7722,40.7695,38.7722,39.7204,105500.0],["2017-06-09",40.0157,41.4767,39.3551,40.9483,116500.0],["2017-06-12",40.956,41.5311,39.8447,40.2333,85400.0],["2017-06-13",40.3887,40.7384,39.666,39.8991,84100.0],["2017-06-14",39.6349,40.4975,39.0131,40.4586,72800.0],["2017-06-15",39.9924,41.0415,39.9535,40.3732,46500.0],["2017-06-16",40.0001,40.241,39.0831,39.7281,389400.0],["2017-06-19",39.9613,40.5286,39.5882,39.7903,36700.0],["2017-06-20",39.7592,39.8058,38.9898,39.1375,30400.0],["2017-06-21",39.2774,39.2774,38.6867,38.8888,64400.0],["2017-06-22",39.0287,39.2385,38.6479,39.1453,57400.0],["2017-06-23",39.3629,39.3629,38.0806,38.3448,550900.0],["2017-06-26",38.4614,39.4095,38.0806,38.6323,87700.0],["2017-06-27",38.6246,39.052,37.9951,38.4303,127700.0],["2017-06-28",38.609,40.5053,38.4769,40.3654,123400.0],["2017-06-29",41.0493,41.7876,40.1245,41.7798,147300.0],["2017-06-30",41.8031,41.9663,41.2047,41.5544,133600.0],["2017-07-03",41.7099,42.5259,41.4145,42.215,66300.0],["2017-07-05",42.2852,42.644,41.5754,42.4334,80800.0],["2017-07-06",42.3944,43.1042,42.293,42.7532,207200.0],["2017-07-07",42.9794,43.2056,42.1682,43.1432,83200.0],["2017-07-10",43.2992,44.7657,42.2072,44.5161,170500.0],["2017-07-11",44.8671,45.1791,42.8702,43.6815,130000.0],["2017-07-12",43.6815,44.4069,43.6425,44.1807,77400.0],["2017-07-13",44.2431,44.7891,43.1667,44.6955,89200.0],["2017-07-14",44.3055,44.4693,43.6347,43.8609,131600.0],["2017-07-17",43.8609,44.4225,43.2837,44.0871,74500.0],["2017-07-18",43.8921,44.3991,43.346,43.8141,67100.0],["2017-07-19",44.8515,45.6237,42.9404,45.5379,111500.0],["2017-07-20",45.9981,46.0059,44.8827,44.9919,99100.0],["2017-07-21",45.2337,45.2337,44.4693,44.4927,91300.0],["2017-07-24",44.2665,44.6721,43.4787,44.1963,110300.0],["2017-07-25",44.8125,45.4365,43.5333,45.2337,156300.0],["2017-07-26",45.3039,45.7641,44.2743,44.4381,69000.0],["2017-07-27",44.5317,44.9997,43.6893,44.0715,61700.0],["2017-07-28",44.0403,44.1417,43.4319,43.7127,58800.0],["2017-07-31",44.0247,44.2119,41.8874,43.7985,63300.0],["2017-08-01",44.1105,44.5317,43.7595,44.2587,51500.0],["2017-08-02",44.2665,44.3835,41.903,43.8765,37400.0],["2017-08-03",43.8453,44.4537,43.3383,43.4709,31100.0],["2017-08-04",43.7595,44.4147,43.7595,43.9857,44800.0],["2017-08-07",44.0715,44.0715,43.5255,43.6269,42100.0],["2017-08-08",43.5567,45.0621,43.5567,44.0637,109300.0],["2017-08-09",43.6347,43.6425,43.1745,43.3227,35600.0],["2017-08-10",42.9873,43.0341,41.9264,42.0512,58000.0],["2017-08-11",42.1682,42.3866,41.084,41.5832,56400.0],["2017-08-14",42.2618,42.9638,42.098,42.9248,39300.0],["2017-08-15",43.2837,43.2837,42.293,42.3086,23700.0],["2017-08-16",42.4178,42.8936,42.2462,42.4022,64500.0],["2017-08-17",42.41,43.0575,41.786,41.8328,124600.0],["2017-08-18",41.6456,42.2462,41.6456,42.0356,62900.0],["2017-08-21",41.9654,42.1604,41.7314,41.942,36800.0],["2017-08-22",42.0746,42.449,42.0512,42.1292,37100.0],["2017-08-23",42.0434,42.7454,42.0434,42.5192,34100.0],["2017-08-24",42.7064,42.7064,42.1838,42.488,25800.0],["2017-08-25",42.7688,42.8546,42.3242,42.6284,24600.0],["2017-08-28",42.8858,42.8858,42.215,42.5192,61800.0],["2017-08-29",42.1604,42.3008,41.708,42.1916,29200.0],["2017-08-30",42.1916,42.6986,41.9888,42.0668,69900.0],["2017-08-31",42.2462,42.6908,41.8094,41.9654,55000.0],["2017-09-01",41.9654,42.6128,41.8406,42.137,37600.0],["2017-09-05",41.981,42.1682,40.8812,41.0216,59700.0],["2017-09-06",41.1542,41.5442,40.733,40.8032,53800.0],["2017-09-07",40.6784,40.7798,38.8765,39.1807,125700.0],["2017-09-08",39.0793,39.6565,39.0013,39.1417,95100.0],["2017-09-11",39.5707,40.6394,39.5707,40.343,71300.0],["2017-09-12",40.4911,41.2634,40.4209,41.045,70100.0],["2017-09-13",41.2868,41.6612,41.2244,41.5442,55500.0],["2017-09-14",41.5286,41.7236,40.8812,40.9826,38600.0],["2017-09-15",41.0216,41.0996,40.5692,40.6784,108900.0],["2017-09-18",40.6628,41.5988,40.6628,41.4194,32800.0],["2017-09-19",41.3102,41.942,41.3102,41.8718,37000.0],["2017-09-20",41.708,42.8702,41.3726,42.527,68000.0],["2017-09-21",42.5114,42.8234,42.0746,42.7766,46200.0],["2017-09-22",42.6596,43.229,42.5738,43.0652,37000.0],["2017-09-25",43.0731,43.4007,42.5504,43.1979,38500.0],["2017-09-26",43.4631,44.3367,43.0028,43.9701,86000.0],["2017-09-27",44.3523,46.1386,44.3523,45.967,186400.0],["2017-09-28",46.162,47.3008,45.7875,46.9732,159000.0],["2017-09-29",46.9264,47.5738,46.8952,47.0746,70100.0],["2017-10-02",47.1448,47.2774,46.513,46.8406,71500.0],["2017-10-03",47.137,47.137,43.9701,46.5208,46800.0],["2017-10-04",46.2945,46.4818,45.4365,45.4443,52400.0],["2017-10-05",45.7887,46.5714,45.7652,46.094,61700.0],["2017-10-06",46.1801,47.0645,46.1801,47.0019,107300.0],["2017-10-09",46.9706,47.0802,46.3914,46.8532,82600.0],["2017-10-10",46.8532,46.9471,46.3131,46.6654,100400.0],["2017-10-11",46.6575,46.7123,46.3758,46.4619,94600.0],["2017-10-12",46.5636,46.6106,46.2818,46.5401,86800.0],["2017-10-13",46.5166,46.5714,45.7731,45.8826,41100.0],["2017-10-16",45.8905,46.5949,45.5696,46.0548,36800.0],["2017-10-17",46.2349,46.5636,45.5383,45.7809,57000.0],["2017-10-18",45.8435,46.1566,45.6948,45.8748,65800.0],["2017-10-19",45.5304,46.2427,45.3817,46.0392,39000.0],["2017-10-20",46.4931,46.6732,45.9687,46.1488,46800.0],["2017-10-23",46.1722,46.1722,44.9747,45.6009,132400.0],["2017-10-24",45.7731,46.3992,45.6322,46.0862,78600.0],["2017-10-25",46.1801,51.0251,45.9687,50.3441,353800.0],["2017-10-26",50.5711,52.113,50.485,51.3381,150300.0],["2017-10-27",51.6825,51.6825,50.1249,50.4067,85400.0],["2017-10-30",50.438,50.438,47.9177,48.5282,89100.0],["2017-10-31",48.3951,49.2092,47.135,48.3169,61600.0],["2017-11-01",48.4891,48.7239,47.6124,48.2856,93800.0],["2017-11-02",48.2778,48.7082,47.9177,48.583,60900.0],["2017-11-03",48.5752,48.8883,47.769,47.9333,41600.0],["2017-11-06",47.7064,48.6456,47.6672,47.9333,35500.0],["2017-11-07",47.9412,47.949,46.1957,46.274,60700.0],["2017-11-08",46.1801,46.2192,45.3347,45.4678,95300.0],["2017-11-09",44.8886,45.5696,44.5129,45.1234,88800.0],["2017-11-10",45.3739,45.9061,45.0999,45.2173,63800.0],["2017-11-13",44.8338,45.7809,44.7242,45.593,52000.0],["2017-11-14",45.2408,46.2975,45.2408,46.0862,28900.0],["2017-11-15",45.413,46.3914,45.4052,46.2192,47400.0],["2017-11-16",46.501,46.8845,45.914,46.7202,53900.0],["2017-11-17",46.5714,47.315,46.1801,46.9393,70100.0],["2017-11-20",46.9784,47.6359,43.558,47.589,39300.0],["2017-11-21",47.8316,48.0821,47.4716,48.0742,48200.0],["2017-11-22",48.129,48.3247,47.3698,47.3698,37100.0],["2017-11-24",47.6203,47.9255,46.8062,46.9315,17200.0],["2017-11-27",46.6497,47.4324,46.6497,46.8297,26700.0],["2017-11-28",46.9628,48.7004,46.634,48.63,66500.0],["2017-11-29",48.9587,50.7824,48.6769,50.2815,172500.0],["2017-11-30",50.6807,50.6807,48.6848,48.9978,125300.0],["2017-12-01",48.99,49.671,48.223,49.5692,117200.0],["2017-12-04",50.2737,51.7686,50.2737,51.6199,183400.0],["2017-12-05",51.7295,51.7295,50.2189,50.4067,89000.0],["2017-12-06",50.2893,50.2893,49.6866,49.7023,46700.0],["2017-12-07",49.6788,50.6181,49.671,49.898,44700.0],["2017-12-08",50.3989,50.5633,49.0996,49.1387,54400.0],["2017-12-11",49.1466,49.7336,48.4734,48.6222,39700.0],["2017-12-12",48.7787,49.1935,48.45,48.5126,41900.0],["2017-12-13",48.6143,48.9196,48.0508,48.2778,76900.0],["2017-12-14",48.3795,48.7474,46.9471,47.1741,41700.0],["2017-12-15",47.268,49.1074,47.0724,48.129,147200.0],["2017-12-18",48.5987,49.217,48.1603,48.583,60800.0],["2017-12-19",48.81,48.81,47.5107,47.7377,73200.0],["2017-12-20",48.0351,48.4969,47.4168,47.8786,91600.0],["2017-12-21",47.495,48.2386,47.495,48.2073,75200.0],["2017-12-22",48.1995,48.1995,47.3776,47.4324,63300.0],["2017-12-26",47.3463,48.0742,46.9628,47.135,52700.0],["2017-12-27",47.3385,47.5968,46.9628,47.0411,50800.0],["2017-12-28",47.0567,47.4716,46.9628,47.3541,48100.0],["2017-12-29",47.4011,47.4011,45.8435,46.0079,50600.0],["2018-01-02",46.3914,46.3914,45.2408,45.6557,57800.0],["2018-01-03",45.6322,46.3836,44.7242,45.8826,60800.0],["2018-01-04",45.9139,46.8141,45.8278,46.7045,91100.0],["2018-01-05",46.893,47.2937,46.6652,47.1444,84500.0],["2018-01-08",47.1366,47.3644,46.7752,47.0423,127500.0],["2018-01-09",48.5507,49.3363,47.9222,48.0636,122100.0],["2018-01-10",47.9222,48.9042,47.9222,48.5507,158600.0],["2018-01-11",48.8256,50.0512,48.8256,49.6505,66700.0],["2018-01-12",49.7291,50.0512,49.352,49.8076,102000.0],["2018-01-16",49.8941,51.2453,49.7212,50.7111,131500.0],["2018-01-17",50.829,51.3396,49.7605,51.2296,126400.0],["2018-01-18",51.1825,51.261,50.8604,51.0961,118200.0],["2018-01-19",51.1825,52.6516,50.499,52.5887,173900.0],["2018-01-22",52.6358,53.1465,50.8211,51.7638,147600.0],["2018-01-23",51.4574,52.3766,50.3419,51.2217,208700.0],["2018-01-24",51.5124,51.701,50.5697,50.8682,149500.0],["2018-01-25",51.0725,51.1825,50.2633,50.609,95700.0],["2018-01-26",50.6797,51.0568,50.114,50.3654,85300.0],["2018-01-29",50.3733,50.9704,50.0198,50.6718,155100.0],["2018-01-30",50.2319,51.481,50.224,51.1668,86300.0],["2018-01-31",51.0646,51.2846,50.5226,50.609,64600.0],["2018-02-01",50.4047,50.8132,49.6741,50.7818,93600.0],["2018-02-02",50.3733,51.0411,49.0535,50.0355,99900.0],["2018-02-05",49.4856,49.9176,47.5294,47.7415,92300.0],["2018-02-06",46.9009,48.425,46.9009,48.0243,128100.0],["2018-02-07",48.535,49.0456,47.9065,48.8256,62100.0],["2018-02-08",48.9592,49.0535,48.0872,48.0872,86200.0],["2018-02-09",48.7314,48.8021,47.4194,48.4957,56000.0],["2018-02-12",48.6764,48.9592,47.7808,48.6685,53600.0],["2018-02-13",48.2757,48.6135,47.985,48.3778,50500.0],["2018-02-14",48.0793,49.1006,47.7494,48.9042,66200.0],["2018-02-15",49.297,50.334,49.1006,50.2712,102200.0],["2018-02-16",50.279,51.3474,49.8862,51.2375,123200.0],["2018-02-20",51.1196,51.8267,49.9255,49.9726,114000.0],["2018-02-21",50.0433,51.591,50.0433,50.7975,36400.0],["2018-02-22",50.9468,51.426,49.6348,49.6427,40000.0],["2018-02-23",49.9019,50.5068,49.3756,50.3183,47700.0],["2018-02-26",50.444,50.5226,49.8469,50.4676,35800.0],["2018-02-27",50.3497,51.0018,49.1792,49.2499,68800.0],["2018-02-28",49.4148,49.7527,48.7864,48.967,107600.0],["2018-03-01",48.8649,49.5563,48.7078,49.1006,159100.0],["2018-03-02",48.7157,50.5461,48.5585,50.2869,106400.0],["2018-03-05",50.0276,50.8447,49.2892,50.8447,121100.0],["2018-03-06",50.9468,51.4574,50.0826,51.3082,79300.0],["2018-03-07",50.8918,51.9917,50.8918,51.6067,86100.0],["2018-03-08",51.7481,51.8424,50.7504,51.4496,70800.0],["2018-03-09",51.6695,52.4394,51.3239,52.353,58000.0],["2018-03-12",52.3609,52.5416,51.8031,52.3844,65700.0],["2018-03-13",52.463,52.4787,51.8267,52.0466,65300.0],["2018-03-14",52.2902,52.738,51.5203,52.0466,126300.0],["2018-03-15",52.2116,52.2116,51.536,52.1566,42400.0],["2018-03-16",51.9681,53.1308,51.6931,52.4002,210200.0],["2018-03-19",52.3295,52.6751,51.4181,52.3452,47100.0],["2018-03-20",52.4001,52.4316,51.5753,51.8816,28500.0],["2018-03-21",51.8738,52.5337,51.5988,52.0545,41800.0],["2018-03-22",51.6381,51.9209,50.2712,50.7268,92500.0],["2018-03-23",50.8211,50.8211,49.1949,49.242,76000.0],["2018-03-26",49.9726,50.8211,49.2184,50.7268,72800.0],["2018-03-27",51.1118,51.1118,49.4698,49.4934,76300.0],["2018-03-28",49.5091,50.6011,49.0142,50.3419,86600.0],["2018-03-29",50.4204,51.3867,49.3441,50.4361,94600.0],["2018-04-02",50.5933,51.2375,49.1949,50.1847,100900.0],["2018-04-03",50.2869,50.6875,49.8862,50.3419,84500.0],["2018-04-04",49.8155,50.9625,49.8155,50.4754,107900.0],["2018-04-05",51.0646,51.6538,49.9648,51.4731,90900.0],["2018-04-06",51.1106,51.4022,49.2739,49.739,95200.0],["2018-04-09",50.0701,50.4248,49.4552,49.605,106200.0],["2018-04-10",50.0543,51.2445,49.6365,50.8425,166900.0],["2018-04-11",50.614,50.6376,49.873,50.3144,67100.0],["2018-04-12",50.677,51.8909,50.677,51.6387,40300.0],["2018-04-13",51.9461,51.9461,50.8662,50.882,86000.0],["2018-04-16",51.3155,51.9698,50.8504,51.8121,66000.0],["2018-04-17",51.9934,52.1747,51.0633,51.5283,88100.0],["2018-04-18",51.6544,51.8279,51.1578,51.4416,72900.0],["2018-04-19",51.2051,52.5609,51.2051,52.3718,45200.0],["2018-04-20",52.7501,53.3019,51.9224,52.222,154400.0],["2018-04-23",52.2772,53.2152,52.1747,52.3875,75100.0],["2018-04-24",52.7107,53.2073,52.2378,52.7344,76500.0],["2018-04-25",52.7895,52.9235,52.1037,52.4112,74500.0],["2018-04-26",52.4269,52.8053,51.82,51.9934,43500.0],["2018-04-27",52.1274,52.4585,51.3234,51.615,44500.0],["2018-04-30",51.6308,51.883,50.1646,50.2435,88300.0],["2018-05-01",50.1962,50.409,48.7537,49.8572,205900.0],["2018-05-02",49.8572,50.5194,49.2424,49.6917,104200.0],["2018-05-03",49.605,49.6917,49.1005,49.4867,72300.0],["2018-05-04",49.2503,50.6691,49.1872,49.8572,68500.0],["2018-05-07",49.9439,50.409,49.3921,50.0306,53300.0],["2018-05-08",49.9991,50.5903,49.7311,50.2514,50600.0],["2018-05-09",50.4563,50.7558,49.9124,50.2908,52500.0],["2018-05-10",50.2986,50.4484,49.7153,49.8651,68700.0],["2018-05-11",49.8572,50.3302,49.8178,50.007,66600.0],["2018-05-14",49.9991,50.0858,48.8719,48.9034,140900.0],["2018-05-15",48.6669,50.4011,48.6669,49.8178,98800.0],["2018-05-16",49.8257,50.2198,49.6838,49.9439,62100.0],["2018-05-17",49.668,50.3144,49.5025,49.9439,71900.0],["2018-05-18",50.0779,50.2592,49.5183,49.5892,110400.0],["2018-05-21",49.6523,50.9135,49.6523,50.8583,76200.0],["2018-05-22",50.882,52.017,50.882,51.8752,100700.0],["2018-05-23",51.6308,52.5767,51.4337,51.9382,86000.0],["2018-05-24",51.8279,51.8279,50.5036,51.4416,44500.0],["2018-05-25",51.347,51.6781,51.0633,51.3786,46400.0],["2018-05-29",51.0554,51.0554,49.7942,49.8572,91600.0],["2018-05-30",50.2513,50.9844,50.2513,50.7243,84200.0],["2018-05-31",50.4484,51.0238,50.1568,50.2119,53700.0],["2018-06-01",50.543,50.9293,50.2908,50.5824,81700.0],["2018-06-04",50.6455,52.2614,50.6455,52.0959,66700.0],["2018-06-05",52.0486,52.1353,51.481,51.9461,35600.0],["2018-06-06",52.088,52.8053,51.7412,52.758,52000.0],["2018-06-07",52.9156,53.5068,52.3796,53.2309,66400.0],["2018-06-08",53.1048,53.4911,52.6634,53.2152,67900.0],["2018-06-11",53.2073,53.2073,51.7175,51.8515,45800.0],["2018-06-12",52.017,52.0801,51.0554,51.2918,41100.0],["2018-06-13",51.2603,51.8752,50.8425,51.4889,51400.0],["2018-06-14",51.347,51.7017,50.9056,51.5993,39500.0],["2018-06-15",51.418,52.2141,50.8898,52.2062,100900.0],["2018-06-18",51.7963,52.6082,50.4957,52.4427,53100.0],["2018-06-19",52.1432,52.9866,51.9934,52.7817,49900.0],["2018-06-20",52.8762,52.8762,52.1038,52.1905,61900.0],["2018-06-21",52.1826,52.1826,50.9608,51.3391,96800.0],["2018-06-22",51.6465,51.6465,49.9676,50.2356,186800.0],["2018-06-25",49.9755,50.1883,48.9586,49.7153,63500.0],["2018-06-26",49.7784,49.8651,48.4778,49.5419,55200.0],["2018-06-27",49.5577,49.5577,48.194,48.2176,71900.0],["2018-06-28",48.2886,49.668,48.2019,48.9665,96400.0],["2018-06-29",49.0926,49.5498,48.3832,48.4462,87100.0],["2018-07-02",51.2367,52.2299,50.3775,52.1037,699200.0],["2018-07-03",52.2614,53.7985,51.9225,53.4832,443300.0],["2018-07-05",53.4753,54.9706,53.4436,54.2902,2921400.0],["2018-07-06",53.0876,53.9183,52.8582,53.4674,420500.0],["2018-07-09",53.4674,54.5196,53.0718,54.3139,220300.0],["2018-07-10",53.7997,54.3851,52.8107,53.5149,348000.0],["2018-07-11",53.1034,53.6889,52.8186,53.0006,242500.0],["2018-07-12",53.1272,53.1272,51.6398,51.9879,302700.0],["2018-07-13",51.9404,52.1066,50.635,51.2996,322000.0],["2018-07-16",51.347,51.6477,50.9119,51.442,274800.0],["2018-07-17",51.6002,51.6002,50.2948,50.4135,229100.0],["2018-07-18",50.5163,51.0543,50.1207,50.9119,230100.0],["2018-07-19",52.2173,52.9452,51.0543,51.9167,192000.0],["2018-07-20",51.9879,52.3993,51.1334,51.8929,142900.0],["2018-07-23",51.9009,52.4942,51.0622,52.4547,120500.0],["2018-07-24",52.5496,52.5496,51.6081,51.7901,98300.0],["2018-07-25",51.8376,51.8376,50.5875,50.7774,97600.0],["2018-07-26",50.5875,51.6002,50.5875,51.1572,71100.0],["2018-07-27",51.2679,51.2679,49.7647,49.7963,176500.0],["2018-07-30",49.9862,50.5875,49.3691,49.4482,127800.0],["2018-07-31",49.6539,49.6539,48.5226,49.2425,135900.0],["2018-08-01",49.5511,50.0891,49.3216,49.8359,100100.0],["2018-08-02",49.8042,49.9625,49.0922,49.2346,173700.0],["2018-08-03",49.3137,49.9941,49.0526,49.2425,123200.0],["2018-08-06",49.2821,49.4087,48.9023,49.2267,59300.0],["2018-08-07",49.4957,49.8201,48.839,49.3058,60400.0],["2018-08-08",49.3058,50.3264,49.0605,50.2869,75000.0],["2018-08-09",50.3581,50.7537,49.3375,49.472,52800.0],["2018-08-10",49.2583,49.7805,48.8786,48.934,205100.0],["2018-08-13",48.9419,49.1476,48.3643,48.4355,62600.0],["2018-08-14",48.4039,49.1476,48.0479,48.8865,79700.0],["2018-08-15",48.7995,49.0685,48.3089,48.6412,65400.0],["2018-08-16",48.8074,49.5669,48.7995,49.203,103700.0],["2018-08-17",49.1476,49.29,48.9419,49.29,45700.0],["2018-08-20",49.29,49.559,48.752,48.8786,96800.0],["2018-08-21",49.1318,50.2631,48.9577,49.9704,86700.0],["2018-08-22",49.9387,50.184,49.6144,49.8675,83200.0],["2018-08-23",49.9625,49.9625,49.1634,49.4008,28100.0],["2018-08-24",49.6144,49.6144,48.934,49.1238,51300.0],["2018-08-27",49.377,49.7093,48.934,49.0052,42200.0],["2018-08-28",49.1238,49.1238,47.8817,48.3643,96800.0],["2018-08-29",48.3643,48.388,47.676,48.1665,50400.0],["2018-08-30",48.1507,48.3248,47.9213,48.0399,46700.0],["2018-08-31",47.9529,48.4434,47.7076,48.4276,40400.0],["2018-09-04",48.4355,48.7599,48.0399,48.4909,55000.0],["2018-09-05",48.6017,48.839,48.1982,48.6571,43800.0],["2018-09-06",48.665,48.8549,48.0399,48.0795,40400.0],["2018-09-07",48.0716,48.2377,47.8026,48.214,42800.0],["2018-09-10",48.2931,48.57,47.9054,48.0479,46700.0],["2018-09-11",48.0558,48.3406,47.6523,47.8975,58200.0],["2018-09-12",47.9054,48.127,47.4703,47.6839,75600.0],["2018-09-13",47.8975,47.9134,47.1143,47.2013,45000.0],["2018-09-14",47.2567,47.9292,47.0984,47.8422,57100.0],["2018-09-17",47.8738,47.8738,46.9481,47.0351,50900.0],["2018-09-18",47.0431,47.1064,46.5763,47.0747,61900.0],["2018-09-19",47.0747,47.8026,46.9006,47.1301,59100.0],["2018-09-20",47.3437,48.9577,47.3437,48.6175,139000.0],["2018-09-21",48.5621,48.7995,47.945,48.5384,195900.0],["2018-09-24",48.396,48.4118,47.2725,47.4228,58700.0],["2018-09-25",47.5573,47.8263,47.0747,47.2883,43600.0],["2018-09-26",47.4307,47.4307,46.7424,47.0114,92300.0],["2018-09-27",46.9956,47.2171,46.4339,46.5525,78400.0],["2018-09-28",46.5288,46.7424,46.149,46.2835,180000.0],["2018-10-01",46.3389,46.4813,45.1126,45.2155,91100.0],["2018-10-02",45.2946,45.4528,44.7408,45.1126,112600.0],["2018-10-03",45.3421,46.7345,45.081,46.695,86200.0],["2018-10-04",49.166,49.166,47.2591,47.7199,122200.0],["2018-10-05",47.9344,48.2205,47.3067,47.9662,84300.0],["2018-10-08",48.1331,48.284,47.1399,48.1887,54000.0],["2018-10-09",48.1648,48.7846,47.5928,47.8073,91200.0],["2018-10-10",47.9185,48.864,47.7517,48.2999,121400.0],["2018-10-11",48.1728,48.6177,46.8618,47.0128,121000.0],["2018-10-12",47.4577,47.4577,44.653,46.0673,198200.0],["2018-10-15",45.9958,46.8777,45.3681,46.4089,75400.0],["2018-10-16",46.7188,47.2114,45.9799,47.0843,73700.0],["2018-10-17",47.0922,47.41,46.3453,47.2034,90500.0],["2018-10-18",47.7994,48.3396,46.4963,47.3544,139500.0],["2018-10-19",46.8856,46.8856,43.6439,43.7472,219300.0],["2018-10-22",43.7711,44.3987,42.4044,42.7143,118000.0],["2018-10-23",42.0151,42.6667,41.7768,42.3012,130700.0],["2018-10-24",42.3012,42.7461,39.2899,39.3852,99100.0],["2018-10-25",39.5282,41.022,39.5044,40.5691,88800.0],["2018-10-26",40.14,40.4181,39.4567,39.9016,109900.0],["2018-10-29",40.3307,41.3477,39.6712,40.7756,56800.0],["2018-10-30",40.6883,41.5384,40.6883,41.5384,87300.0],["2018-10-31",41.9833,41.9833,40.7598,40.8472,86900.0],["2018-11-01",40.9743,42.0549,40.9663,41.8165,86500.0],["2018-11-02",42.0866,42.3806,41.6496,41.9675,37100.0],["2018-11-05",41.9754,42.4124,41.3398,41.8642,57700.0],["2018-11-06",41.8721,42.5077,41.7688,41.9277,29300.0],["2018-11-07",41.9277,43.4691,41.3318,42.031,51800.0],["2018-11-08",41.9039,43.636,41.9039,42.2614,43700.0],["2018-11-09",42.1581,43.6916,41.5384,41.7529,30500.0],["2018-11-12",41.737,41.8642,40.8233,40.8869,71700.0],["2018-11-13",41.022,41.6655,40.8392,41.0537,35000.0],["2018-11-14",41.3477,41.3557,39.7825,40.1082,38800.0],["2018-11-15",39.8619,41.3557,39.8619,41.2683,38700.0],["2018-11-16",40.9822,41.3557,40.3466,40.9187,60900.0],["2018-11-19",40.9902,41.1173,40.2036,40.7041,42200.0],["2018-11-20",40.434,40.9822,39.854,39.997,27800.0],["2018-11-21",40.14,41.0379,40.14,40.3307,18000.0],["2018-11-23",40.0844,40.6088,39.8301,39.846,22300.0],["2018-11-26",40.2354,41.0855,40.2354,40.4419,59500.0],["2018-11-27",40.3546,40.6724,39.8937,40.283,32600.0],["2018-11-28",40.3148,41.0617,39.5362,41.0299,37200.0],["2018-11-29",40.8551,41.0061,40.1877,40.5452,35300.0],["2018-11-30",40.4817,40.9107,40.3228,40.6962,61300.0],["2018-12-03",40.7598,40.7598,39.6871,39.7586,67400.0],["2018-12-04",39.6792,40.0367,36.4613,36.7156,123900.0],["2018-12-06",36.0561,36.9619,34.1969,36.5169,100200.0],["2018-12-07",36.6758,37.8915,36.3262,36.6997,86900.0],["2018-12-10",36.6123,36.6123,35.7939,36.2706,42800.0],["2018-12-11",36.6441,36.8268,35.6906,36.0243,33700.0],["2018-12-12",36.3819,37.1764,36.1038,36.4454,43100.0],["2018-12-13",36.6361,36.6361,34.9835,35.0232,60300.0],["2018-12-14",34.8643,35.5794,34.4432,34.5067,68100.0],["2018-12-17",34.467,35.2536,33.2752,34.1651,180800.0],["2018-12-18",34.3876,35.4761,34.0936,34.1095,79900.0],["2018-12-19",34.1969,34.6895,32.8144,33.0051,117900.0],["2018-12-20",32.8303,33.593,32.8303,33.1242,109700.0],["2018-12-21",33.2434,34.2207,32.5045,32.6475,421300.0],["2018-12-24",32.5045,32.727,31.996,32.2344,55100.0],["2018-12-26",32.2264,34.173,31.6782,33.9982,129700.0],["2018-12-27",33.5692,34.0221,32.6396,33.5295,62000.0],["2018-12-28",33.6963,36.1435,33.6963,34.4988,77400.0],["2018-12-31",34.5067,34.5306,33.6645,34.4432,70600.0],["2019-01-02",33.9903,35.2139,33.9903,34.9437,66700.0],["2019-01-03",34.7848,35.2218,34.3161,34.6418,38100.0],["2019-01-04",35.0629,36.0084,34.2843,35.8575,85400.0],["2019-01-07",35.9214,36.2174,35.5775,35.8974,66800.0],["2019-01-08",36.0894,36.2574,35.4815,36.1134,48300.0],["2019-01-09",36.3454,36.4654,35.8175,35.9534,49100.0],["2019-01-10",35.8255,36.3214,35.6815,36.1294,38300.0],["2019-01-11",35.9854,36.0894,35.7535,35.8735,54700.0],["2019-01-14",35.6735,35.9934,35.5695,35.7935,66300.0],["2019-01-15",35.8015,36.0334,35.6175,35.9454,46700.0],["2019-01-16",36.0894,36.7933,36.0894,36.3934,109000.0],["2019-01-17",36.3614,36.7133,36.0414,36.1694,84400.0],["2019-01-18",36.1694,37.8651,36.1534,36.4414,122000.0],["2019-01-22",36.7213,38.8009,36.7213,38.337,192100.0],["2019-01-23",38.377,38.377,37.3372,37.8411,88600.0],["2019-01-24",37.8331,38.377,37.2252,38.1611,135300.0],["2019-01-25",38.425,39.3928,38.1371,39.3528,234600.0],["2019-01-28",39.0969,39.3288,38.289,38.449,174500.0],["2019-01-29",38.505,38.9609,38.257,38.369,132600.0],["2019-01-30",38.593,38.6489,37.6891,37.7931,46100.0],["2019-01-31",37.6171,37.9611,36.3294,37.2412,74500.0],["2019-02-01",37.5052,37.9931,37.4652,37.7451,38600.0],["2019-02-04",37.9451,38.7129,37.7531,38.681,59100.0],["2019-02-05",38.9129,38.9129,38.321,38.7929,46500.0],["2019-02-06",38.8009,38.9529,38.393,38.8489,129800.0],["2019-02-07",38.8489,39.1928,38.8009,39.0489,76200.0],["2019-02-08",38.9609,39.2168,38.513,38.9049,50200.0],["2019-02-11",39.0809,39.1928,38.8569,39.1689,81600.0],["2019-02-12",39.3608,39.8967,39.2408,39.5928,41500.0],["2019-02-13",39.6008,39.7927,39.1849,39.6648,65000.0],["2019-02-14",39.4408,39.9207,39.1929,39.6568,133500.0],["2019-02-15",39.8247,41.1445,39.7128,40.9685,92400.0],["2019-02-19",40.9205,41.3205,40.7686,41.1605,51900.0],["2019-02-20",41.2085,41.7364,40.8006,41.4804,63100.0],["2019-02-21",41.5604,41.5604,40.9045,41.2405,67900.0],["2019-02-22",41.3285,41.8564,41.3285,41.6564,44200.0],["2019-02-25",41.8884,42.0403,41.1365,41.1685,34200.0],["2019-02-26",41.1365,41.3125,40.6086,40.6086,23300.0],["2019-02-27",40.6966,41.1205,40.1767,41.0565,23800.0],["2019-02-28",41.1765,41.2005,40.7526,40.9685,39900.0],["2019-03-01",41.1845,41.2805,40.6486,40.9765,49700.0],["2019-03-04",40.9605,41.2885,40.4006,40.4646,63800.0],["2019-03-05",40.4646,40.5126,39.8727,40.1527,59300.0],["2019-03-06",40.1607,40.5606,38.601,38.649,58000.0],["2019-03-07",38.641,38.641,37.9131,38.249,67200.0],["2019-03-08",38.0811,38.553,37.9131,38.553,53900.0],["2019-03-11",38.6329,39.0969,38.577,38.9369,35600.0],["2019-03-12",39.0729,39.0889,38.513,39.0089,32300.0],["2019-03-13",39.1769,39.3848,38.681,38.8889,44300.0],["2019-03-14",38.8889,39.0409,38.593,38.8249,26100.0],["2019-03-15",38.9289,39.1689,38.561,38.7689,122400.0],["2019-03-18",38.8249,39.5288,38.7209,38.9609,72200.0],["2019-03-19",39.1689,39.2248,38.0491,38.0651,81600.0],["2019-03-20",38.0651,38.265,36.1294,36.2174,89600.0],["2019-03-21",36.1374,36.6493,35.6815,35.8735,82800.0],["2019-03-22",35.7535,35.7535,33.7618,33.8738,65900.0],["2019-03-25",33.8658,34.3937,33.5779,33.8978,46500.0],["2019-03-26",34.2338,35.1776,33.9858,35.0976,55400.0],["2019-03-27",35.0976,35.5855,34.7697,35.3216,35200.0],["2019-03-28",35.4655,35.9614,34.9936,35.9295,37800.0],["2019-03-29",36.2334,36.3934,35.6015,35.9694,51700.0],["2019-04-01",36.3614,36.8893,36.1534,36.4414,67300.0],["2019-04-02",36.4174,36.4893,35.9534,36.4494,46400.0],["2019-04-03",36.8653,37.1212,36.3534,36.7533,161600.0],["2019-04-04",36.8413,38.0171,36.4334,37.8491,183100.0],["2019-04-05",37.841,38.4448,37.3339,37.9618,163900.0],["2019-04-08",37.9376,38.3401,37.5754,38.163,62600.0],["2019-04-09",37.9859,38.1147,37.5593,37.6157,60100.0],["2019-04-10",37.7364,38.2516,37.342,38.0584,77300.0],["2019-04-11",38.2113,38.477,37.5432,37.7042,58000.0],["2019-04-12",38.002,38.485,37.5915,37.8974,96700.0],["2019-04-15",37.9457,38.155,37.0683,37.3017,65900.0],["2019-04-16",37.5352,38.5977,37.3098,38.5414,99600.0],["2019-04-17",38.638,38.7748,38.002,38.646,50800.0],["2019-04-18",38.2596,39.1048,36.859,37.5513,82600.0],["2019-04-22",37.2695,37.7364,36.9958,37.2937,48200.0],["2019-04-23",37.5191,38.8633,37.342,38.8633,80100.0],["2019-04-24",38.7104,39.3544,38.163,38.9921,62700.0],["2019-04-25",38.9358,38.9358,38.0423,38.1228,39500.0],["2019-04-26",38.1308,38.7668,37.8813,38.5655,47700.0],["2019-04-29",38.7748,39.7568,38.4448,39.451,44000.0],["2019-04-30",39.4027,39.8534,39.0002,39.5958,101700.0],["2019-05-01",39.6361,39.7246,38.9599,39.1451,115900.0],["2019-05-02",39.0646,39.8856,39.0646,39.4027,35200.0],["2019-05-03",39.5315,40.3123,39.5315,40.2881,33800.0],["2019-05-06",39.6763,40.5537,39.6763,40.425,43100.0],["2019-05-07",40.0547,40.1191,39.2578,39.6039,63200.0],["2019-05-08",39.4188,40.1271,39.3463,39.6441,60400.0],["2019-05-09",39.3222,39.8937,38.9036,39.7971,64000.0],["2019-05-10",39.5798,39.8373,39.0807,39.8051,41900.0],["2019-05-13",39.0565,39.9339,37.9779,38.0584,44300.0],["2019-05-14",38.2838,38.9036,37.8491,38.4609,42700.0],["2019-05-15",38.1711,38.1711,37.3742,37.9779,61500.0],["2019-05-16",38.0262,38.7667,38.0262,38.6621,43400.0],["2019-05-17",38.3079,38.6782,38.2113,38.2596,32200.0],["2019-05-20",38.0101,38.4448,37.8974,38.002,28600.0],["2019-05-21",38.2677,38.3965,37.9054,38.1228,33500.0],["2019-05-22",37.9698,38.0262,37.4225,37.6559,28600.0],["2019-05-23",37.2212,37.2776,35.6677,36.0862,59000.0],["2019-05-24",36.3599,37.181,36.3599,36.9153,63200.0],["2019-05-28",36.7866,37.6479,36.5048,36.69,72200.0],["2019-05-29",36.4002,36.9636,36.0057,36.8349,33000.0],["2019-05-30",36.9556,37.3098,35.893,36.3197,27200.0],["2019-05-31",35.7321,36.3036,35.1283,35.233,33400.0],["2019-06-03",35.3859,36.3841,35.3859,36.2955,76200.0],["2019-06-04",36.7544,37.8571,36.698,37.7767,40400.0],["2019-06-05",36.6578,38.3401,35.8206,36.4243,126800.0],["2019-06-06",36.2311,37.7203,36.2311,36.7785,65800.0],["2019-06-07",36.6658,37.1488,36.368,36.8107,51600.0],["2019-06-10",37.0683,37.9457,36.6497,37.342,34300.0],["2019-06-11",37.6398,38.0342,37.3822,37.5835,35700.0],["2019-06-12",37.3742,37.6801,37.2051,37.4949,23400.0],["2019-06-13",37.6801,37.833,37.35,37.4466,31000.0],["2019-06-14",37.4547,37.6559,37.1971,37.5593,39200.0],["2019-06-17",37.6157,37.7445,36.7624,36.8429,35300.0],["2019-06-18",36.867,38.1228,36.867,37.2856,44600.0],["2019-06-19",37.5835,38.1389,37.1005,37.1568,30200.0],["2019-06-20",37.511,37.6318,36.5209,36.7222,45600.0],["2019-06-21",36.5853,37.028,36.1828,36.376,128700.0],["2019-06-24",36.4887,36.9476,36.1506,36.4082,97500.0],["2019-06-25",36.4887,36.5853,35.7401,36.3519,42400.0],["2019-06-26",36.4646,37.0844,36.4002,36.8027,87100.0],["2019-06-27",36.8429,38.3401,36.8429,38.2918,88800.0],["2019-06-28",38.5092,38.968,37.9376,38.0342,462700.0],["2019-07-01",38.5172,39.0082,38.2596,38.6218,59300.0],["2019-07-02",38.6219,38.6219,37.6157,37.9135,70500.0],["2019-07-03",37.8732,38.646,37.8732,38.0745,31900.0],["2019-07-05",38.3013,38.7874,38.2608,38.7793,66100.0],["2019-07-08",38.5524,39.4679,38.5524,39.4273,115400.0],["2019-07-09",39.1438,40.5453,39.1438,40.1402,86400.0],["2019-07-10",40.1888,40.4562,39.3868,39.4679,47300.0],["2019-07-11",39.4192,39.6947,38.9818,39.5732,42400.0],["2019-07-12",39.6056,40.4562,39.5894,40.3347,76300.0],["2019-07-15",40.3752,40.5372,39.1276,39.5408,62500.0],["2019-07-16",39.3706,40.3347,39.0628,39.8567,46200.0],["2019-07-17",39.5732,40.3022,39.5408,40.1402,103300.0],["2019-07-18",40.0673,41.6227,39.9863,41.1448,114300.0],["2019-07-19",41.0556,41.7928,40.7721,41.2582,84800.0],["2019-07-22",41.2339,42.0034,40.9179,41.89,83000.0],["2019-07-23",42.0683,42.6596,41.7523,42.6515,93600.0],["2019-07-24",42.6191,44.1097,42.4895,43.81,127300.0],["2019-07-25",43.891,44.3041,43.4211,43.5831,68400.0],["2019-07-26",43.7452,44.4986,43.6885,44.3365,68400.0],["2019-07-29",44.4013,44.4013,43.4049,43.5102,68800.0],["2019-07-30",43.1133,44.3446,42.5219,44.2393,61900.0],["2019-07-31",43.9963,44.539,43.729,43.8991,119400.0],["2019-08-01",43.8586,44.3284,41.8819,42.449,83900.0],["2019-08-02",42.2384,42.7892,41.5984,42.2789,90400.0],["2019-08-05",41.4931,41.6227,39.9539,40.6101,74600.0],["2019-08-06",40.7964,40.8855,39.8972,40.7316,71100.0],["2019-08-07",39.9782,40.9908,39.8081,40.278,44500.0],["2019-08-08",40.5858,41.3311,40.5858,40.8207,61200.0],["2019-08-09",40.7964,41.1366,40.4643,41.088,61800.0],["2019-08-12",40.7478,40.9179,40.5048,40.5129,51500.0],["2019-08-13",40.4238,41.6146,40.4238,40.8774,38600.0],["2019-08-14",40.0673,40.2455,39.4273,39.7757,57800.0],["2019-08-15",39.7838,39.9215,39.1114,39.16,40500.0],["2019-08-16",39.3949,41.1772,39.3949,41.0637,73300.0],["2019-08-19",41.7118,41.9629,41.1933,41.2258,77300.0],["2019-08-20",41.0475,41.1447,40.2293,40.3914,45600.0],["2019-08-21",39.2005,39.8324,38.6659,39.2815,69800.0],["2019-08-22",39.322,39.8162,39.0871,39.5732,37600.0],["2019-08-23",39.3949,39.6218,38.5605,38.9818,111700.0],["2019-08-26",39.2491,39.6623,38.7469,39.5489,35300.0],["2019-08-27",39.7838,39.7838,38.6416,38.8684,56500.0],["2019-08-28",38.755,40.0025,38.755,39.8081,41900.0],["2019-08-29",39.9215,40.5696,39.8648,40.0673,52300.0],["2019-08-30",40.4238,40.6182,40.0106,40.4724,40900.0],["2019-09-03",40.124,40.124,39.2491,39.6461,47300.0],["2019-09-04",39.9782,40.1807,39.5327,39.9782,31800.0],["2019-09-05",40.4643,41.4769,40.1402,41.0394,63700.0],["2019-09-06",41.0799,41.566,40.2617,40.5048,27000.0],["2019-09-09",40.7235,42.1493,40.7235,42.0116,56600.0],["2019-09-10",41.9629,42.5786,41.6956,42.1007,198500.0],["2019-09-11",42.125,43.5021,41.9062,43.2753,58900.0],["2019-09-12",43.0809,43.7047,41.8819,43.3725,60900.0],["2019-09-13",43.6803,44.134,43.2105,43.5021,41400.0],["2019-09-16",43.1457,43.7533,42.9756,43.5669,37900.0],["2019-09-17",43.4211,43.4211,42.53,43.0404,39500.0],["2019-09-18",42.8702,43.4049,42.5786,43.2186,29800.0],["2019-09-19",43.4373,43.8181,42.9918,42.9918,46800.0],["2019-09-20",43.0404,43.8505,42.9918,43.5021,132700.0],["2019-09-23",43.251,43.2996,42.6191,42.9432,88700.0],["2019-09-24",43.0971,43.2429,42.3275,42.5624,41800.0],["2019-09-25",42.6272,43.7857,42.6272,43.6479,54400.0],["2019-09-26",43.7857,43.891,42.6272,42.6839,29200.0],["2019-09-27",42.9269,43.4454,42.4976,42.611,62500.0],["2019-09-30",42.7325,42.8783,42.368,42.4328,49500.0],["2019-10-01",42.692,43.1214,41.6794,42.044,63400.0],["2019-10-02",41.8252,42.7406,41.7685,42.6839,79500.0],["2019-10-03",42.5948,42.8621,41.8414,42.6596,62100.0],["2019-10-04",42.7411,43.0263,42.3337,42.9774,39000.0],["2019-10-07",42.6515,43.0588,42.2604,42.5293,73200.0],["2019-10-08",42.1708,42.1789,41.4375,41.5923,50400.0],["2019-10-09",41.8612,41.8612,41.1687,41.5434,46800.0],["2019-10-10",41.6982,42.7167,41.6982,42.1056,54300.0],["2019-10-11",42.7492,43.5884,42.733,42.8715,71800.0],["2019-10-14",42.57,43.0996,42.57,42.8878,35200.0],["2019-10-15",42.9692,43.3847,42.7737,43.0751,52700.0],["2019-10-16",42.8307,43.3684,40.8998,42.2523,68700.0],["2019-10-17",41.3316,42.7085,41.3153,42.4315,93700.0],["2019-10-18",42.2115,43.2462,42.2115,42.9122,47300.0],["2019-10-21",43.1811,43.5884,42.7981,43.0751,67400.0],["2019-10-22",42.9448,43.4662,42.9448,43.2381,54200.0],["2019-10-23",43.124,43.3929,42.9204,43.2625,43600.0],["2019-10-24",43.2707,43.2707,42.79,43.0018,41100.0],["2019-10-25",42.733,43.5151,42.733,42.9855,52600.0],["2019-10-28",43.1077,43.3847,43.1077,43.181,56700.0],["2019-10-29",43.1729,43.4255,43.1485,43.2951,78800.0],["2019-10-30",43.3033,43.3033,42.7737,43.0588,67500.0],["2019-10-31",42.9855,43.5233,42.4967,43.4336,71300.0],["2019-11-01",43.3847,44.061,43.3847,44.0447,45200.0],["2019-11-04",44.3706,44.7535,44.1913,44.6069,58300.0],["2019-11-05",44.7698,45.1201,44.5254,44.8594,35100.0],["2019-11-06",44.8105,44.9898,44.4765,44.6231,29900.0],["2019-11-07",44.8513,45.2586,44.5742,44.9735,25700.0],["2019-11-08",44.8431,45.0957,44.615,44.9409,22300.0],["2019-11-11",44.7616,45.1364,44.3217,44.9246,24100.0],["2019-11-12",45.0061,45.2586,44.672,45.0631,27400.0],["2019-11-13",44.8187,45.1201,44.5091,44.8676,31600.0],["2019-11-14",44.7209,44.8839,44.2484,44.5743,24600.0],["2019-11-15",44.9327,44.9327,44.3054,44.6313,50500.0],["2019-11-18",44.5743,44.7535,44.1099,44.4439,68800.0],["2019-11-19",44.7128,44.7942,43.9306,44.0365,65300.0],["2019-11-20",43.8491,44.615,43.7514,44.0854,70100.0],["2019-11-21",44.2239,44.2239,43.5232,44.0202,42000.0],["2019-11-22",44.2321,44.3869,43.2462,43.9714,34800.0],["2019-11-25",44.0365,44.9735,43.5721,44.7209,59400.0],["2019-11-26",44.6231,44.7942,44.1506,44.5498,29600.0],["2019-11-27",44.8024,45.1609,44.7454,45.0305,46000.0],["2019-11-29",44.8105,45.2016,44.7535,44.9327,15200.0],["2019-12-02",44.9164,44.9327,44.2239,44.5009,59800.0],["2019-12-03",44.1587,44.3706,43.7432,44.2158,56400.0],["2019-12-04",44.4439,45.2098,44.1832,44.8757,46800.0],["2019-12-05",45.112,45.3075,44.8187,45.2016,60200.0],["2019-12-06",45.4216,46.0082,45.1853,45.6334,80500.0],["2019-12-09",45.4705,45.6579,45.2912,45.4216,68700.0],["2019-12-10",45.5031,45.7475,45.3971,45.6986,60300.0],["2019-12-11",45.8615,45.9919,45.6008,45.7556,61100.0],["2019-12-12",45.7964,46.6518,45.7964,46.3667,86700.0],["2019-12-13",46.4889,46.7414,45.9349,46.6763,59300.0],["2019-12-16",46.8474,47.8088,46.6681,47.548,107600.0],["2019-12-17",47.5725,48.3302,47.4584,48.208,71800.0],["2019-12-18",48.3302,48.5583,47.8902,48.208,65000.0],["2019-12-19",48.2732,48.3546,47.654,48.2976,84000.0],["2019-12-20",48.3058,48.6072,47.988,48.4768,413200.0],["2019-12-23",48.6398,48.6398,47.768,48.1265,62500.0],["2019-12-24",48.265,48.7376,48.0369,48.7376,30300.0],["2019-12-26",48.8435,48.9575,48.3791,48.8842,41900.0],["2019-12-27",48.8924,48.9657,48.4443,48.7376,95700.0],["2019-12-30",48.8761,49.2834,48.705,49.096,51500.0],["2019-12-31",49.0472,49.2834,48.7131,48.9575,106400.0],["2020-01-02",49.202,49.202,48.3465,48.9738,80800.0],["2020-01-03",48.4198,48.7376,47.9717,48.6479,69700.0],["2020-01-06",48.173,48.738,47.6244,48.5661,79700.0],["2020-01-07",47.8537,48.1157,47.5261,48.0584,92100.0],["2020-01-08",48.0584,48.5333,47.8864,47.9683,87700.0],["2020-01-09",48.173,48.4678,47.6571,47.9683,63400.0],["2020-01-10",47.911,48.2058,47.6407,48.1648,77900.0],["2020-01-13",48.2631,48.4023,47.9683,48.3286,134100.0],["2020-01-14",48.345,48.7135,48.1648,48.6234,185400.0],["2020-01-15",48.5087,48.5087,47.8946,48.1812,204200.0],["2020-01-16",48.4514,49.4668,48.3941,49.4177,203200.0],["2020-01-17",49.5405,49.9172,49.3849,49.7861,105200.0],["2020-01-21",49.6142,49.6142,49.0246,49.0574,102100.0],["2020-01-22",49.0574,49.5814,48.8117,49.2048,103100.0],["2020-01-23",49.9499,52.8159,49.9499,52.3901,274900.0],["2020-01-24",52.6931,52.7176,51.5794,51.6695,178900.0],["2020-01-27",51.5631,51.5631,50.1137,50.1464,216100.0],["2020-01-28",50.474,50.474,49.4177,50.1055,90300.0],["2020-01-29",50.1055,50.4822,49.2457,49.303,105600.0],["2020-01-30",48.8772,49.434,48.5824,49.3849,61400.0],["2020-01-31",49.0656,49.5896,48.8035,49.2211,138000.0],["2020-02-03",49.4586,50.3266,49.1311,50.1137,141100.0],["2020-02-04",50.7524,51.4075,49.4013,49.5323,125700.0],["2020-02-05",50.0318,51.1782,49.9008,50.9653,146800.0],["2020-02-06",51.1454,51.1454,50.5149,50.8588,64000.0],["2020-02-07",50.5313,50.5313,49.9335,50.1956,50000.0],["2020-02-10",50.1219,51.0717,50.1219,51.039,70500.0],["2020-02-11",51.1782,51.7923,51.1782,51.4402,60100.0],["2020-02-12",51.5139,51.7268,51.17,51.3829,76000.0],["2020-02-13",51.5876,51.8005,51.342,51.6941,99900.0],["2020-02-14",51.7268,51.9234,50.9325,50.9899,66100.0],["2020-02-18",50.7278,51.1536,50.0318,50.6214,47300.0],["2020-02-19",50.8998,50.8998,50.2201,50.3511,62500.0],["2020-02-20",50.171,50.9325,50.1301,50.2529,78700.0],["2020-02-21",50.2529,50.3921,49.1393,49.2948,447100.0],["2020-02-24",48.0502,48.0502,47.3869,47.4852,78500.0],["2020-02-25",47.5179,47.6571,45.8966,45.9375,136400.0],["2020-02-26",45.9703,46.2733,45.4299,45.5117,102800.0],["2020-02-27",44.7011,45.0041,43.0061,43.0061,122400.0],["2020-02-28",41.5403,42.7686,41.1964,41.8679,135500.0],["2020-03-02",41.8679,42.6458,41.2128,42.5884,86300.0],["2020-03-03",42.6621,42.6621,40.6478,41.4584,70500.0],["2020-03-04",41.9252,42.351,40.746,42.2036,74700.0],["2020-03-05",41.1227,41.4666,40.0828,40.7297,88000.0],["2020-03-06",39.354,40.05,38.1011,39.0264,74900.0],["2020-03-09",36.5617,36.5617,33.5893,34.0396,89400.0],["2020-03-10",35.1778,36.357,33.4828,35.8084,85000.0],["2020-03-11",34.6702,34.6702,32.1972,33.3436,92400.0],["2020-03-12",31.1163,31.1163,28.4715,28.5779,206200.0],["2020-03-13",30.2565,30.8461,27.4069,28.7499,143700.0],["2020-03-16",18.0229,26.408,16.4098,23.2554,174300.0],["2020-03-17",23.9432,27.8164,22.936,27.8082,256800.0],["2020-03-18",25.8593,28.1521,24.6884,27.3578,245300.0],["2020-03-19",27.1695,33.9905,25.0077,31.1982,221900.0],["2020-03-20",30.9935,31.5258,25.196,26.2606,321100.0],["2020-03-23",26.2851,26.5717,24.5,25.1224,115400.0],["2020-03-24",26.3506,27.5462,25.1305,26.4735,141800.0],["2020-03-25",26.4489,28.234,24.8931,25.8511,169500.0],["2020-03-26",25.8511,29.4541,25.8511,29.0692,98600.0],["2020-03-27",27.9146,28.1112,26.1623,26.3261,69400.0],["2020-03-30",26.4243,27.8,25.499,27.0876,86900.0],["2020-03-31",26.932,27.9228,26.0968,27.6935,106100.0],["2020-04-01",26.1623,26.8256,25.4417,25.7037,92300.0],["2020-04-02",25.3271,27.4233,24.6965,26.7191,55000.0],["2020-04-03",26.801,27.0794,25.3762,26.0804,88600.0],["2020-04-06",26.7252,27.8742,26.4689,26.6343,127300.0],["2020-04-07",27.527,28.7091,26.3201,26.7996,143700.0],["2020-04-08",27.4278,28.3702,26.7417,27.6923,97800.0],["2020-04-09",28.5107,31.0154,28.395,30.8418,118000.0],["2020-04-13",30.7922,30.7922,28.2297,29.2382,74300.0],["2020-04-14",30.0483,30.0483,26.907,27.4857,125100.0],["2020-04-15",26.6839,26.8492,25.5762,25.8076,83600.0],["2020-04-16",25.6919,25.7994,24.0303,25.0554,145600.0],["2020-04-17",26.0887,27.7833,26.0887,27.7006,96600.0],["2020-04-20",26.8244,27.7089,26.2871,26.907,63300.0],["2020-04-21",25.8241,26.8822,25.8241,26.6756,49600.0],["2020-04-22",27.246,27.6345,26.1631,26.4441,63400.0],["2020-04-23",27.4692,32.6108,26.4689,28.3537,105300.0],["2020-04-24",28.4694,29.1555,27.9734,28.7587,67000.0],["2020-04-27",29.2382,30.4781,29.0232,29.7755,93600.0],["2020-04-28",30.5773,30.9493,29.6597,30.5773,96800.0],["2020-04-29",31.8834,34.0988,29.3952,33.578,86100.0],["2020-04-30",32.4207,32.5116,31.0072,31.5362,105600.0],["2020-05-01",31.3709,31.3709,29.1886,30.2136,78900.0],["2020-05-04",29.5688,30.04,28.8166,29.8912,70600.0],["2020-05-05",30.5856,30.8088,28.6512,28.9984,47400.0],["2020-05-06",28.924,29.4283,26.75,27.6262,84700.0],["2020-05-07",28.2214,28.7835,27.7667,28.0809,51000.0],["2020-05-08",28.7504,30.1557,28.7504,30.0483,62200.0],["2020-05-11",29.4118,29.4696,28.2545,28.4446,92100.0],["2020-05-12",28.5438,28.5438,26.8326,26.9897,101800.0],["2020-05-13",27.0641,27.4444,25.1463,25.7498,81900.0],["2020-05-14",24.8653,26.2705,23.9064,26.0639,101100.0],["2020-05-15",25.8076,26.1796,24.981,26.006,315700.0],["2020-05-18",27.279,29.5771,27.279,29.3126,94300.0],["2020-05-19",28.9984,29.2216,27.3617,27.4113,62500.0],["2020-05-20",28.2793,29.6019,28.0643,29.511,61300.0],["2020-05-21",29.5027,29.9243,29.2216,29.6267,50100.0],["2020-05-22",29.8003,29.9325,28.8166,29.1555,49700.0],["2020-05-26",30.8088,31.9247,30.5525,31.5941,58800.0],["2020-05-27",32.9828,34.1897,31.9991,33.9335,65500.0],["2020-05-28",34.8014,34.8014,32.0239,32.1562,68500.0],["2020-05-29",31.6023,31.6023,30.6186,31.0568,73600.0],["2020-06-01",31.2634,31.9495,30.8088,30.8501,84700.0],["2020-06-02",31.3213,32.0157,30.7178,31.4783,59600.0],["2020-06-03",32.3794,33.8673,31.9495,33.1895,50900.0],["2020-06-04",33.3961,35.2395,32.5282,35.0164,88000.0],["2020-06-05",36.5787,38.6453,36.5787,37.2896,94500.0],["2020-06-08",38.4717,38.9015,37.3475,38.141,73800.0],["2020-06-09",36.9424,38.5296,36.5043,37.7608,53700.0],["2020-06-10",37.5541,37.5541,34.6361,34.7518,69800.0],["2020-06-11",32.5282,33.0242,31.4039,31.437,99500.0],["2020-06-12",33.1895,33.1895,31.2717,32.6356,64000.0],["2020-06-15",31.065,33.6689,30.8666,33.33,86500.0],["2020-06-16",35.2809,35.7603,34.4129,35.0329,93500.0],["2020-06-17",35.0412,35.2148,33.082,33.2391,80700.0],["2020-06-18",33.0159,33.9665,33.0159,33.6276,45700.0],["2020-06-19",34.2145,34.9006,32.3629,33.8756,180700.0],["2020-06-22",33.4375,34.2145,33.1647,33.4457,53300.0],["2020-06-23",34.198,34.198,32.9415,33.0738,42200.0],["2020-06-24",32.6356,32.6356,31.3378,31.7015,76100.0],["2020-06-25",31.437,32.801,31.437,32.801,70200.0],["2020-06-26",32.6356,32.8836,31.2138,32.2636,252400.0],["2020-06-29",32.8754,34.4708,32.6522,34.4708,110800.0],["2020-06-30",34.6361,35.6529,34.3302,35.4214,61500.0],["2020-07-01",35.4049,35.5454,33.578,33.578,62800.0],["2020-07-02",34.5865,34.9089,33.206,33.4292,54500.0],["2020-07-06",33.9789,34.5369,33.1794,33.6957,62900.0],["2020-07-07",33.0878,33.271,32.2466,32.6797,84200.0],["2020-07-08",32.5298,33.0128,31.5221,32.2549,90600.0],["2020-07-09",32.4881,32.6547,30.8308,30.8641,82500.0],["2020-07-10",31.2389,32.5881,31.1889,32.5714,104100.0],["2020-07-13",33.171,33.704,32.4132,33.1294,96800.0],["2020-07-14",33.0211,34.1371,32.2883,32.763,77900.0],["2020-07-15",33.8623,35.1698,33.5541,34.795,64600.0],["2020-07-16",34.312,35.303,34.1371,34.2953,73200.0],["2020-07-17",34.1704,35.3447,33.3792,33.6457,84400.0],["2020-07-20",33.6457,33.9122,32.7713,33.2876,45900.0],["2020-07-21",33.4625,35.4363,33.4625,35.0199,88000.0],["2020-07-22",34.9782,34.9782,32.1966,32.9795,145700.0],["2020-07-23",32.5548,33.9872,32.2383,33.8373,98800.0],["2020-07-24",33.7623,34.0455,32.5631,33.5708,51300.0],["2020-07-27",33.3126,33.9039,31.9385,32.4632,72600.0],["2020-07-28",32.1717,32.5631,31.7636,31.8968,71500.0],["2020-07-29",31.8718,32.3549,31.5387,32.08,60100.0],["2020-07-30",31.4888,31.8885,30.6893,31.2806,73100.0],["2020-07-31",31.139,31.1973,30.1812,31.0224,58700.0],["2020-08-03",31.2639,31.2639,30.1979,30.4227,58700.0],["2020-08-04",30.3395,30.5893,30.023,30.5893,36300.0],["2020-08-05",30.9224,31.2972,30.7309,30.9058,54600.0],["2020-08-06",30.8725,31.1806,30.7309,30.9557,49200.0],["2020-08-07",30.9558,32.4881,30.6226,32.4798,57000.0],["2020-08-10",32.6963,34.1205,32.688,33.5208,48100.0],["2020-08-11",34.1788,34.9699,34.1621,34.287,58900.0],["2020-08-12",35.1448,35.1448,33.3293,33.8873,51800.0],["2020-08-13",33.5292,33.7623,33.196,33.4459,33900.0],["2020-08-14",33.1544,34.0705,33.0211,33.8706,29300.0],["2020-08-17",33.679,34.1204,32.5048,32.8213,33100.0],["2020-08-18",32.9462,33.0961,31.7469,31.7636,30500.0],["2020-08-19",31.7053,32.4715,31.647,31.9218,43400.0],["2020-08-20",31.4471,31.6137,31.0807,31.3888,27100.0],["2020-08-21",31.572,31.647,30.7309,31.0557,39000.0],["2020-08-24",31.3888,32.2633,31.1223,32.0634,34800.0],["2020-08-25",32.5797,32.5797,31.6137,32.1134,39100.0],["2020-08-26",32.0384,32.2966,30.0563,30.9224,36700.0],["2020-08-27",30.9974,31.8052,30.8891,31.2389,33600.0],["2020-08-28",31.4554,31.4554,30.9557,31.3472,38900.0],["2020-08-31",31.1889,31.4971,30.8808,31.1473,70700.0],["2020-09-01",31.0307,31.3971,30.581,30.9224,32200.0],["2020-09-02",30.7642,31.2805,30.6726,31.2139,27200.0],["2020-09-03",31.2972,32.0884,31.0307,31.064,106400.0],["2020-09-04",31.8052,32.0551,30.7475,31.3055,34900.0],["2020-09-08",31.039,31.039,29.8564,29.8564,38800.0],["2020-09-09",30.1063,30.1896,29.1402,29.1902,74000.0],["2020-09-10",29.4484,29.4733,28.399,28.4073,54400.0],["2020-09-11",28.7155,28.7155,28.0659,28.2408,57600.0],["2020-09-14",28.4407,29.0486,28.2574,28.374,60400.0],["2020-09-15",28.5739,28.6572,27.8743,27.9326,30000.0],["2020-09-16",27.8743,28.3157,27.6994,27.8577,64300.0],["2020-09-17",27.5329,27.9243,27.308,27.7661,52700.0],["2020-09-18",28.0742,28.0742,27.4246,28.0076,162900.0],["2020-09-21",27.283,27.4163,26.6501,26.9083,90200.0],["2020-09-22",27.0082,27.1914,26.2254,26.4752,73400.0],["2020-09-23",26.6418,26.9083,25.8506,25.8922,77300.0],["2020-09-24",26.0088,26.5918,25.5258,26.1088,40700.0],["2020-09-25",25.7923,26.267,25.7923,26.1671,41900.0],["2020-09-28",26.7417,27.5329,26.6668,27.3497,48200.0],["2020-09-29",27.1914,27.2081,26.4752,27.0332,33500.0],["2020-09-30",27.1664,27.7661,26.5585,26.75,68900.0],["2020-10-01",26.6834,26.85,26.2254,26.7584,49400.0],["2020-10-02",26.1754,27.6162,26.1754,27.3996,49400.0],["2020-10-05",27.5745,28.2158,27.5745,28.1825,52900.0],["2020-10-06",28.3001,29.2832,28.0564,28.1825,68100.0],["2020-10-07",28.3925,28.9387,27.9472,28.6866,95800.0],["2020-10-08",28.9723,29.4681,28.5186,29.2496,39700.0],["2020-10-09",29.4513,30.0227,28.8211,28.8883,46600.0],["2020-10-12",28.9051,29.5353,28.5774,29.3252,44100.0],["2020-10-13",28.8883,29.09,28.4093,28.4934,40600.0],["2020-10-14",28.4346,28.7959,27.7791,28.1657,44500.0],["2020-10-15",28.09,29.2076,27.7876,28.9387,45000.0],["2020-10-16",28.7034,29.1992,28.1909,28.527,36000.0],["2020-10-19",28.5942,28.7539,28.0564,28.0901,45300.0],["2020-10-20",28.9135,29.5773,28.1321,28.9975,53900.0],["2020-10-21",29.0311,29.3925,28.8883,28.9051,80600.0],["2020-10-22",28.8463,29.7538,28.8463,29.7202,75400.0],["2020-10-23",29.9302,30.2327,29.4429,29.7874,46400.0],["2020-10-26",29.2412,29.8126,28.6782,29.2076,103200.0],["2020-10-27",28.9555,29.5605,28.6698,28.9051,77700.0],["2020-10-28",28.3589,28.7791,28.1993,28.2077,78600.0],["2020-10-29",28.0564,28.8127,27.6195,28.7623,46600.0],["2020-10-30",28.7286,29.2244,28.1321,28.4262,58400.0],["2020-11-02",28.9051,30.3588,28.7202,29.6781,58300.0],["2020-11-03",30.2411,30.8965,29.905,30.6781,88600.0],["2020-11-04",30.0983,30.3504,27.9472,28.2161,88400.0],["2020-11-05",28.1909,29.4177,28.1909,29.2664,53900.0],["2020-11-06",29.6865,29.7454,28.5942,28.695,65200.0],["2020-11-09",29.6949,33.0308,29.5353,32.1401,281500.0],["2020-11-10",33.0644,33.2997,32.1065,32.888,110100.0],["2020-11-11",33.014,33.3081,31.0982,31.5351,89500.0],["2020-11-12",31.0562,31.9301,30.594,31.157,82300.0],["2020-11-13",32.0477,32.2914,31.3503,31.6696,91300.0],["2020-11-16",32.7367,33.2325,32.2326,33.0056,71500.0],["2020-11-17",32.0897,33.2157,31.9048,32.9804,55600.0],["2020-11-18",32.9048,33.3921,32.2494,32.2746,46100.0],["2020-11-19",32.0729,32.2073,31.5183,32.1233,30200.0],["2020-11-20",31.7368,32.493,31.3587,31.6864,38600.0],["2020-11-23",32.5267,32.6023,31.72,31.8796,63400.0],["2020-11-24",32.5266,33.4425,32.5182,33.2997,103100.0],["2020-11-25",33.1569,33.1569,32.2578,32.6695,39600.0],["2020-11-27",32.4762,32.7619,31.7788,32.1905,45100.0],["2020-11-30",31.8544,32.0813,30.7705,30.8965,83400.0],["2020-12-01",31.888,31.9553,31.115,31.5855,87800.0],["2020-12-02",31.4931,32.3082,31.1486,32.0981,26900.0],["2020-12-03",32.3418,32.8207,31.6528,32.5435,80500.0],["2020-12-04",33.0644,34.6861,32.9468,34.5685,83400.0],["2020-12-07",34.3416,35.3835,34.0895,35.3835,119900.0],["2020-12-08",35.3835,37.0977,35.1735,36.728,152700.0],["2020-12-09",37.1817,37.7279,36.2658,37.4674,82300.0],["2020-12-10",37.0137,37.8035,36.9969,37.4758,89500.0],["2020-12-11",37.1397,37.7447,36.9464,37.417,90800.0],["2020-12-14",37.7027,38.8202,37.1565,38.6186,79700.0],["2020-12-15",38.9715,40.2655,38.8118,39.8453,88400.0],["2020-12-16",39.9462,39.9462,39.0051,39.4,86000.0],["2020-12-17",39.5933,39.6101,38.4841,38.9042,58200.0],["2020-12-18",38.9127,41.8872,38.9042,38.9042,576700.0],["2020-12-21",39.0387,40.2907,39.0387,40.0218,72100.0],["2020-12-22",40.0974,40.4755,39.8117,39.8453,48000.0],["2020-12-23",39.921,41.2822,39.921,41.1646,60500.0],["2020-12-24",41.1814,41.257,40.6604,40.8621,19300.0],["2020-12-28",40.9881,42.0132,40.6352,41.6267,69300.0],["2020-12-29",41.6771,41.9208,41.0469,41.7023,88200.0],["2020-12-30",41.7864,42.1141,41.4503,41.7948,69200.0],["2020-12-31",41.904,42.6098,41.6687,42.4082,56300.0],["2021-01-04",42.6182,42.9123,40.8369,41.341,66200.0],["2021-01-05",41.0217,41.9544,40.8033,41.2486,79600.0],["2021-01-06",41.6206,45.1545,41.6206,44.1484,125400.0],["2021-01-07",44.5965,45.2898,43.8441,43.9286,63000.0],["2021-01-08",43.8948,44.3851,42.4576,43.1762,90500.0],["2021-01-11",42.4576,43.5144,42.094,43.4214,38000.0],["2021-01-12",43.7172,44.5035,43.7172,44.309,37300.0],["2021-01-13",44.0216,44.0216,43.3875,43.861,38100.0],["2021-01-14",44.14,44.6303,42.6774,44.3682,44800.0],["2021-01-15",43.5989,44.605,43.117,43.7426,63300.0],["2021-01-19",43.9624,43.9624,42.8126,43.3453,61600.0],["2021-01-20",43.2607,43.8863,42.5928,43.1508,44100.0],["2021-01-21",43.1001,43.1001,41.4008,42.2293,60500.0],["2021-01-22",41.7558,43.2015,41.4008,43.1508,65900.0],["2021-01-25",42.6774,42.8549,41.8996,42.373,50600.0],["2021-01-26",43.2776,43.8018,42.4068,43.5312,128300.0],["2021-01-27",43.1424,43.2269,40.902,41.2824,110100.0],["2021-01-28",41.908,42.4237,40.9696,42.1109,116900.0],["2021-01-29",42.0433,42.0433,40.6568,40.8259,74000.0],["2021-02-01",41.0964,41.8827,40.4454,41.536,49800.0],["2021-02-02",42.8042,42.9564,41.6882,42.6943,55500.0],["2021-02-03",42.4998,43.0071,41.7136,42.5928,59100.0],["2021-02-04",42.7027,44.0132,42.2631,43.7257,81800.0],["2021-02-05",43.9624,43.9624,42.4914,43.1001,51000.0],["2021-02-08",43.1593,44.5711,43.1593,44.5711,64300.0],["2021-02-09",44.2161,44.8079,43.8694,44.4866,58300.0],["2021-02-10",44.8079,45.0277,44.0216,44.2076,43800.0],["2021-02-11",44.1569,44.8755,43.8356,44.1738,78500.0],["2021-02-12",43.9455,44.9347,43.6327,43.9371,63700.0],["2021-02-16",44.3429,45.2306,43.7595,44.6895,73300.0],["2021-02-17",44.4274,44.9685,44.3767,44.6472,30400.0],["2021-02-18",44.3175,44.6388,43.7933,44.2161,34100.0],["2021-02-19",44.2921,44.96,44.2921,44.96,57800.0],["2021-02-22",44.9008,46.8115,44.6134,46.7523,104500.0],["2021-02-23",46.727,48.9251,46.727,48.6292,141200.0],["2021-02-24",49.5169,50.7512,49.035,49.8635,148800.0],["2021-02-25",50.3792,51.3515,49.1787,49.4493,54100.0],["2021-02-26",49.0773,50.0326,47.9867,48.9927,82100.0],["2021-03-01",49.7198,50.6329,49.6099,50.3454,50100.0],["2021-03-02",50.2017,50.7343,48.9927,50.3962,89800.0],["2021-03-03",50.5568,53.1776,49.9904,51.8249,152400.0],["2021-03-04",51.901,53.4312,49.2041,51.7488,77300.0],["2021-03-05",52.4928,53.5327,51.7404,53.4397,78200.0],["2021-03-08",54.04,55.7562,53.0085,54.8938,71400.0],["2021-03-09",54.6656,55.2912,52.7549,53.8117,63700.0],["2021-03-10",53.9554,55.7308,53.5581,55.1221,76800.0],["2021-03-11",55.7985,55.8407,53.3974,55.511,64400.0],["2021-03-12",55.8238,57.0581,55.1475,56.2973,57900.0],["2021-03-15",56.5424,56.5424,54.1414,54.6402,41400.0],["2021-03-16",54.3274,55.1728,53.3129,54.7417,47600.0],["2021-03-17",55.1475,55.6716,54.4711,55.2827,62300.0],["2021-03-18",55.5617,57.2611,54.7924,54.9615,47100.0],["2021-03-19",53.9977,55.8576,53.4989,55.511,226700.0],["2021-03-22",54.9699,54.9699,52.9663,54.0738,55900.0],["2021-03-23",53.4059,53.9639,51.9433,52.8395,86800.0],["2021-03-24",53.2114,54.86,52.4928,53.1184,64000.0],["2021-03-25",53.11,54.319,51.3092,54.2344,69400.0],["2021-03-26",55.1559,55.697,53.9723,55.4011,65500.0],["2021-03-29",54.226,55.6716,53.3721,54.5303,319100.0],["2021-03-30",54.8854,55.5195,54.4119,54.6402,50100.0],["2021-03-31",54.6994,55.3504,53.3383,53.8371,95700.0],["2021-04-01",53.854,54.8347,53.6172,54.8008,39600.0],["2021-04-05",55.1221,55.6209,54.2006,55.6209,80600.0],["2021-04-06",55.1447,55.9015,54.6175,55.6124,66100.0],["2021-04-07",56.1226,56.5393,55.4253,56.1226,75600.0],["2021-04-08",55.7229,56.5138,54.9661,56.0631,37400.0],["2021-04-09",56.956,56.956,55.8675,56.5393,40500.0],["2021-04-12",56.7179,56.9645,56.5478,56.6413,17400.0],["2021-04-13",56.7859,56.7859,55.1532,55.2808,27800.0],["2021-04-14",55.91,57.5257,55.7059,57.3896,61000.0],["2021-04-15",57.3386,57.5087,56.3692,57.4321,33300.0],["2021-04-16",57.8233,58.2315,57.092,57.9424,56600.0],["2021-04-19",58.5291,58.7502,56.973,57.9083,73100.0],["2021-04-20",57.7723,57.7723,55.2042,55.6294,63400.0],["2021-04-21",55.2213,56.7179,54.643,55.5784,42900.0],["2021-04-22",56.0886,56.1226,54.7876,54.7876,56500.0],["2021-04-23",55.0512,58.0359,55.0512,57.211,65500.0],["2021-04-26",57.6107,58.325,56.6413,56.7434,42800.0],["2021-04-27",57.075,57.075,55.6209,56.4628,75500.0],["2021-04-28",56.6413,57.126,56.1141,56.3862,30100.0],["2021-04-29",56.9985,57.6532,56.1226,56.4032,26000.0],["2021-04-30",55.825,56.4287,55.3998,55.7315,44200.0],["2021-05-03",56.3182,57.5512,55.74,56.9219,97400.0],["2021-05-04",56.7009,57.3301,56.1311,56.939,64300.0],["2021-05-05",56.8539,57.8573,56.1651,57.3726,58900.0],["2021-05-06",57.5767,57.9934,56.6838,57.8233,62800.0],["2021-05-07",57.2706,58.1635,57.1856,57.9764,57400.0],["2021-05-10",58.1124,58.6056,56.4628,56.7264,136400.0],["2021-05-11",55.9185,56.6839,55.5444,55.6209,33300.0],["2021-05-12",55.774,56.8794,55.3318,55.4594,62000.0],["2021-05-13",55.3658,58.1209,55.3658,57.8063,41100.0],["2021-05-14",57.8233,58.7502,57.1175,58.5716,35500.0],["2021-05-17",58.1039,58.7502,56.9304,58.2485,44600.0],["2021-05-18",58.325,58.5886,56.8114,56.973,38500.0],["2021-05-19",56.3777,57.16,55.6974,56.99,33000.0],["2021-05-20",56.9304,56.9304,56.0461,56.4968,24000.0],["2021-05-21",56.8879,58.0614,56.8879,57.6362,33300.0],["2021-05-24",57.9679,58.1634,56.8114,57.0325,42400.0],["2021-05-25",57.2111,57.7808,55.3233,55.3318,62800.0],["2021-05-26",55.5019,56.6583,55.3403,56.5733,61900.0],["2021-05-27",57.1685,57.9934,56.8624,57.8913,57500.0],["2021-05-28",57.9253,58.2485,56.6243,58.0699,45500.0],["2021-06-01",58.342,58.9373,53.8012,58.5886,76700.0],["2021-06-02",58.8182,58.8182,56.8624,57.109,40200.0],["2021-06-03",57.4236,57.6702,56.7094,57.3301,38600.0],["2021-06-04",57.2366,57.9509,56.4117,57.7893,44100.0],["2021-06-07",57.8658,59.0308,57.4066,58.6651,41500.0],["2021-06-08",58.427,59.0478,58.0869,58.4781,28700.0],["2021-06-09",58.4696,58.6226,57.6532,57.9083,63200.0],["2021-06-10",58.3165,58.41,56.7774,56.9985,31600.0],["2021-06-11",57.092,57.7043,56.7689,56.8964,29400.0],["2021-06-14",57.041,57.1005,56.1141,56.4968,44500.0],["2021-06-15",56.5903,57.5002,56.2077,56.939,36700.0],["2021-06-16",56.4883,58.1039,56.4713,57.6277,31000.0],["2021-06-17",57.6447,57.8658,55.4424,55.6124,86700.0],["2021-06-18",54.4219,55.5699,53.5036,53.5461,110700.0],["2021-06-21",54.0988,55.7825,54.0988,55.0002,62800.0],["2021-06-22",54.8726,55.0342,53.6311,54.7111,37800.0],["2021-06-23",54.9662,55.1447,54.1158,54.2434,76400.0],["2021-06-24",54.5325,55.3148,54.2519,55.2978,34800.0],["2021-06-25",55.3573,56.8029,55.0852,56.5988,198900.0],["2021-06-28",56.1821,56.1821,54.1838,54.4559,64800.0],["2021-06-29",54.9151,55.1192,54.0308,54.2689,40000.0],["2021-06-30",53.9543,54.677,53.6821,53.8012,52300.0],["2021-07-01",54.2349,54.7451,53.8522,54.7451,24500.0],["2021-07-02",54.524,54.9151,53.6396,53.6736,26300.0],["2021-07-06",53.3143,53.4769,52.0054,52.2706,39300.0],["2021-07-07",52.1765,52.9294,51.1414,52.0824,62700.0],["2021-07-08",50.9959,51.9626,50.4741,51.167,55900.0],["2021-07-09",52.0482,52.9294,51.4322,52.9122,51700.0],["2021-07-12",52.3733,54.1014,52.3733,53.3828,52200.0],["2021-07-13",53.1432,53.1432,51.6632,51.9969,51200.0],["2021-07-14",51.9455,52.091,51.3724,51.7317,34000.0],["2021-07-15",51.3467,52.4588,51.3467,52.322,33800.0],["2021-07-16",52.8438,53.0064,51.0387,51.1157,57400.0],["2021-07-19",49.9009,50.8077,49.1994,49.7213,53900.0],["2021-07-20",49.4988,52.2279,49.4988,50.1576,68400.0],["2021-07-21",49.3021,52.014,49.3021,51.1756,56100.0],["2021-07-22",50.7821,51.6204,50.1661,50.226,72000.0],["2021-07-23",50.7222,51.1072,49.7298,50.8163,41500.0],["2021-07-26",50.7393,51.7573,50.6794,50.8334,37400.0],["2021-07-27",50.3971,50.8591,49.8667,50.4057,25600.0],["2021-07-28",50.4741,51.2868,49.6956,50.765,25200.0],["2021-07-29",51.1842,51.3552,50.9018,50.9018,21500.0],["2021-07-30",50.8077,51.4066,50.149,50.457,61800.0],["2021-08-02",50.5768,51.6803,49.3876,49.4475,47200.0],["2021-08-03",49.5929,50.2089,48.9941,50.1918,78400.0],["2021-08-04",49.4646,49.9095,49.2507,49.2678,50000.0],["2021-08-05",49.2849,49.9009,49.2849,49.8068,77700.0],["2021-08-06",50.4228,51.8001,50.4228,51.1927,54300.0],["2021-08-09",50.9104,51.4836,50.4655,51.0216,56200.0],["2021-08-10",50.9617,51.7317,50.6452,51.6461,30300.0],["2021-08-11",51.9541,52.3134,50.9874,52.1765,19900.0],["2021-08-12",52.4588,52.4588,51.4921,51.5178,33200.0],["2021-08-13",51.5435,51.5435,50.9018,51.1243,29000.0],["2021-08-16",50.4826,51.5092,50.303,51.2954,44300.0],["2021-08-17",50.9788,51.3039,50.303,50.688,43100.0],["2021-08-18",50.534,51.3467,50.2859,50.6452,55400.0],["2021-08-19",50.1832,51.4151,50.1832,51.0302,54100.0],["2021-08-20",50.8334,51.9028,50.8334,51.8771,62800.0],["2021-08-23",52.4161,52.4161,51.706,51.9969,42000.0],["2021-08-24",52.1851,52.8353,51.6461,52.168,40900.0],["2021-08-25",52.5444,53.3828,52.2877,52.5187,53400.0],["2021-08-26",52.8609,53.4084,52.4075,52.6984,64300.0],["2021-08-27",52.9978,54.5291,52.8609,54.3324,61500.0],["2021-08-30",54.3067,54.3067,52.8609,52.9122,51200.0],["2021-08-31",52.9892,54.974,52.955,54.6575,78700.0],["2021-09-01",54.6232,54.9055,53.7164,54.4521,41900.0],["2021-09-02",54.589,54.6061,53.9388,54.1784,54500.0],["2021-09-03",53.9645,54.6917,53.8961,54.1271,48500.0],["2021-09-07",53.9816,54.7002,53.7934,53.7934,37200.0],["2021-09-08",53.5025,53.7421,52.8866,53.2202,38100.0],["2021-09-09",53.1946,53.6052,52.3818,52.4161,39000.0],["2021-09-10",52.6727,52.7497,51.7317,52.0567,40400.0],["2021-09-13",52.3647,52.7668,51.8685,52.7668,43100.0],["2021-09-14",52.8438,52.8438,51.5948,51.86,43600.0],["2021-09-15",51.86,52.7497,51.86,52.5957,35900.0],["2021-09-16",52.9037,53.2202,52.0054,52.6898,42100.0],["2021-09-17",52.57,53.8362,52.4246,53.6651,192200.0],["2021-09-20",52.4161,52.7668,51.5434,52.1765,92100.0],["2021-09-21",52.5102,53.2715,52.3219,52.5016,49700.0],["2021-09-22",52.8524,54.4436,52.5273,53.5881,53400.0],["2021-09-23",53.9816,56.069,53.4255,55.7354,75000.0],["2021-09-24",55.5386,56.8047,55.1109,56.3856,42500.0],["2021-09-27",56.8133,58.0538,56.8133,57.4635,55400.0],["2021-09-28",57.703,57.703,56.3,56.5823,34800.0],["2021-09-29",56.7962,57.9511,56.2829,57.3608,41500.0],["2021-09-30",57.6517,57.857,56.9758,57.0443,48800.0],["2021-10-01",57.3437,58.8494,57.1298,58.319,46200.0],["2021-10-04",58.4473,58.644,57.9597,58.2505,25000.0],["2021-10-05",58.5585,58.9691,57.8057,58.2248,58500.0],["2021-10-06",57.984,59.0593,57.356,58.8615,55500.0],["2021-10-07",59.3518,60.496,58.6722,60.4272,86300.0],["2021-10-08",60.4444,61.081,60.0143,60.0831,50000.0],["2021-10-11",60.2465,60.909,59.1712,59.6615,56200.0],["2021-10-12",59.6616,59.8766,58.6894,59.6358,48800.0],["2021-10-13",59.8594,59.8594,58.1991,58.9389,45700.0],["2021-10-14",59.7218,59.7562,58.7926,59.0163,70200.0],["2021-10-15",59.8078,59.9541,58.569,58.5948,79100.0],["2021-10-18",58.6894,59.4809,58.6894,58.9647,66500.0],["2021-10-19",59.283,59.3433,58.0184,58.4227,45100.0],["2021-10-20",58.2162,59.4121,57.9582,59.4121,44200.0],["2021-10-21",59.9798,60.5562,58.6894,59.1712,72400.0],["2021-10-22",59.3002,60.2466,58.698,60.2379,84700.0],["2021-10-25",60.7369,61.4252,60.4788,61.1241,53400.0],["2021-10-26",61.4338,61.4338,60.2294,60.3412,57400.0],["2021-10-27",59.8766,60.3412,57.6571,57.6657,42800.0],["2021-10-28",58.1904,59.3948,57.6829,58.0356,55900.0],["2021-10-29",61.0724,61.537,58.7668,58.9905,74300.0],["2021-11-01",59.5755,61.1757,59.3088,60.9778,75400.0],["2021-11-02",61.1413,61.1413,59.4465,59.6529,73100.0],["2021-11-03",59.2744,61.3219,59.0679,60.5907,109200.0],["2021-11-04",60.9348,61.3133,58.8787,59.61,80600.0],["2021-11-05",60.1261,61.5714,59.6529,60.6079,59600.0],["2021-11-08",60.7541,61.2273,60.2724,60.9778,50100.0],["2021-11-09",60.6681,60.909,59.9368,60.5391,57500.0],["2021-11-10",60.6509,61.2101,60.1777,60.8144,63100.0],["2021-11-11",61.0208,61.3563,60.5219,61.1585,38600.0],["2021-11-12",61.1327,61.3047,59.4207,59.9885,41400.0],["2021-11-15",60.41,60.9176,59.8078,60.866,62400.0],["2021-11-16",60.8659,61.9241,60.1863,61.8553,76700.0],["2021-11-17",61.8553,62.2424,58.9045,61.6832,91800.0],["2021-11-18",61.9413,62.2166,60.6251,61.038,87900.0],["2021-11-19",60.2379,60.6939,59.9799,60.0573,27900.0],["2021-11-22",60.5821,62.4403,60.5821,61.0294,47600.0],["2021-11-23",61.4854,62.2768,61.4854,61.8209,48900.0],["2021-11-24",61.2961,61.9844,60.9692,61.0724,22800.0],["2021-11-26",58.9991,59.9368,57.2097,58.8013,59300.0],["2021-11-29",59.6788,59.9541,58.1646,58.9475,71400.0],["2021-11-30",58.0614,58.8357,57.5882,58.6292,80100.0],["2021-12-01",59.6874,60.453,57.7345,57.8721,69100.0],["2021-12-02",58.1474,59.6185,57.8291,59.068,93200.0],["2021-12-03",59.2744,59.2744,56.6247,57.2097,255600.0],["2021-12-06",58.1216,58.8959,56.7107,58.1904,80200.0],["2021-12-07",58.8959,59.6271,57.6571,58.2679,70100.0],["2021-12-08",58.526,58.7582,57.8549,58.2851,61000.0],["2021-12-09",58.07,58.4571,57.6829,57.941,59400.0],["2021-12-10",58.3195,58.3195,57.4076,58.07,52500.0],["2021-12-13",58.0184,58.0184,53.3556,56.7796,72700.0],["2021-12-14",56.6763,58.0614,56.358,56.943,147100.0],["2021-12-15",57.4076,58.7669,56.8398,57.4076,277700.0],["2021-12-16",58.2248,59.4465,57.1753,58.4571,135900.0],["2021-12-17",57.9238,58.4227,56.2978,57.4162,628600.0],["2021-12-20",56.5903,57.2871,55.1622,56.986,121400.0],["2021-12-21",57.7087,58.8443,57.7087,58.1904,52100.0],["2021-12-22",57.9238,58.7841,57.8893,58.7582,91600.0],["2021-12-23",59.3776,60.324,59.3776,59.9282,44300.0],["2021-12-27",60.3498,60.9692,60.1433,60.7799,35900.0],["2021-12-28",60.952,61.7177,60.8143,61.3047,42100.0],["2021-12-29",61.2359,61.8897,61.0638,61.7349,34000.0],["2021-12-30",61.6574,62.3457,61.3821,61.5456,49800.0],["2021-12-31",61.451,62.1048,61.0552,61.7607,35000.0],["2022-01-03",62.1392,63.0769,60.9606,62.3285,75500.0],["2022-01-04",62.8016,64.4964,62.8016,64.1609,55600.0],["2022-01-05",64.1523,65.4255,64.1523,64.7373,76200.0],["2022-01-06",65.3603,67.7483,65.0574,67.6012,68800.0],["2022-01-07",67.6012,69.0635,67.2638,68.7607,80300.0],["2022-01-10",68.7866,70.2921,68.354,70.0499,104400.0],["2022-01-11",70.0066,70.0066,68.4924,68.752,82900.0],["2022-01-12",69.4788,69.7903,68.3973,68.6482,67000.0],["2022-01-13",68.9424,70.5171,68.9424,69.6,65100.0],["2022-01-14",68.8039,70.5604,68.3713,70.1364,116400.0],["2022-01-18",70.0326,70.3441,68.9943,69.6865,69700.0],["2022-01-19",69.6,69.9288,67.8954,67.9214,62800.0],["2022-01-20",68.0339,69.4702,66.6581,66.9437,100900.0],["2022-01-21",66.4159,68.5271,65.8362,66.3034,117900.0],["2022-01-24",66.5457,67.8781,65.8275,67.4196,98100.0],["2022-01-25",67.2984,68.6914,66.0698,67.7743,78900.0],["2022-01-26",68.4838,69.2625,66.2515,67.4022,50100.0],["2022-01-27",67.5407,68.9597,66.9696,68.1031,133000.0],["2022-01-28",67.9214,67.9214,65.2824,66.7966,137700.0],["2022-01-31",66.312,67.6964,65.6025,67.5407,88600.0],["2022-02-01",66.5543,67.9214,66.5543,67.7224,96200.0],["2022-02-02",67.6791,68.7866,67.0908,68.5098,88500.0],["2022-02-03",68.5098,70.2835,68.5098,69.2452,90400.0],["2022-02-04",69.6,70.9238,69.3836,70.4306,76900.0],["2022-02-07",70.2056,70.3008,69.1673,69.3923,76300.0],["2022-02-08",69.2193,70.5344,69.0376,70.0672,86000.0],["2022-02-09",70.0585,70.171,67.5234,67.7656,63500.0],["2022-02-10",67.9819,68.3713,67.1946,67.7137,103700.0],["2022-02-11",67.4801,68.5876,67.1427,67.4369,78400.0],["2022-02-14",67.4628,68.155,66.5976,66.6581,96000.0],["2022-02-15",67.4542,68.4492,67.2725,68.4492,62500.0],["2022-02-16",68.9251,70.2835,67.3503,69.2279,68700.0],["2022-02-17",69.0375,69.1327,67.9733,68.3454,65700.0],["2022-02-18",68.4665,69.7903,68.4665,69.0202,219600.0],["2022-02-22",68.7261,69.3317,67.0302,67.4282,78900.0],["2022-02-23",68.0339,68.0339,66.113,66.5284,61700.0],["2022-02-24",64.8325,65.5333,63.3356,65.4814,80100.0],["2022-02-25",65.8534,68.1204,65.6285,68.0079,43700.0],["2022-02-28",66.9091,68.1637,66.7187,67.9041,70300.0],["2022-03-01",67.2465,67.3244,63.7942,64.6767,106900.0],["2022-03-02",65.1267,68.5097,65.1267,67.8435,110000.0],["2022-03-03",67.9214,68.3973,66.1044,67.0129,126300.0],["2022-03-04",65.8102,65.8102,64.8498,65.4814,101300.0],["2022-03-07",65.118,65.2824,62.7819,62.7905,69900.0],["2022-03-08",63.4567,64.893,62.9722,62.9809,63600.0],["2022-03-09",64.4604,65.1266,64.1835,64.5816,42000.0],["2022-03-10",63.6125,64.9103,63.327,64.5469,42400.0],["2022-03-11",65.3516,65.5852,64.0364,65.0142,59400.0],["2022-03-14",65.6804,67.2984,65.1872,66.3726,58700.0],["2022-03-15",66.6495,67.5926,65.4987,66.2861,86500.0],["2022-03-16",67.0648,68.0858,66.8225,67.4109,70900.0],["2022-03-17",67.0734,67.0734,65.6198,65.7842,42700.0],["2022-03-18",65.6025,66.2601,64.0451,66.2601,221300.0],["2022-03-21",66.6754,66.9696,65.2738,65.5679,62000.0],["2022-03-22",65.8967,66.7014,65.8535,66.1563,32200.0],["2022-03-23",65.8275,66.0005,64.5989,64.7373,55300.0],["2022-03-24",64.6508,65.8275,64.3739,65.8102,38800.0],["2022-03-25",65.4728,67.1773,65.4728,66.9956,35900.0],["2022-03-28",66.6408,66.6408,65.4122,65.8794,32200.0],["2022-03-29",66.6841,67.0475,65.6545,66.6062,53900.0],["2022-03-30",66.6149,66.8139,64.2441,64.521,45800.0],["2022-03-31",64.72,64.9796,63.6644,64.1057,47300.0],["2022-04-01",64.3826,64.7806,63.0241,63.1107,94000.0],["2022-04-04",63.4481,63.4481,61.8734,62.6607,108400.0],["2022-04-05",62.9376,64.348,62.8078,63.2751,116200.0],["2022-04-06",63.1184,63.571,61.6562,61.7954,155200.0],["2022-04-07",62.0304,62.6571,60.6205,60.8729,91800.0],["2022-04-08",61.1688,61.3428,60.2288,61.2384,82200.0],["2022-04-11",61.1949,62.3786,61.1862,61.456,73800.0],["2022-04-12",61.4908,62.4482,60.7162,60.8903,73400.0],["2022-04-13",60.8032,61.9608,60.5247,61.7171,57900.0],["2022-04-14",61.6736,62.5614,61.073,61.6736,63200.0],["2022-04-18",61.6649,62.0304,61.0991,61.4386,42200.0],["2022-04-19",62.1175,63.9104,61.8129,63.4143,97700.0],["2022-04-20",63.9452,65.7294,63.9452,64.2759,72200.0],["2022-04-21",64.6502,65.4597,62.3786,62.7006,108500.0],["2022-04-22",62.805,63.1619,61.6736,61.839,95100.0],["2022-04-25",61.1775,61.7258,60.1505,61.5865,119500.0],["2022-04-26",60.8729,61.778,59.8458,59.9677,90100.0],["2022-04-27",60.133,60.133,59.1931,59.3758,77200.0],["2022-04-28",59.9938,60.0199,58.6796,59.9416,75700.0],["2022-04-29",59.6717,60.3158,57.8962,58.4184,77800.0],["2022-05-02",58.6447,59.7849,58.1138,59.2453,86300.0],["2022-05-03",59.4194,59.8719,58.6534,59.4977,47100.0],["2022-05-04",59.811,61.0469,59.4716,60.9947,40200.0],["2022-05-05",60.4377,60.4377,58.5838,59.2801,45600.0],["2022-05-06",59.0799,59.0799,58.0181,58.871,67200.0],["2022-05-09",58.3923,59.4368,57.7744,58.9407,63600.0],["2022-05-10",59.3149,60.3158,58.3227,59.2714,124000.0],["2022-05-11",58.9146,60.194,58.2357,58.4011,74300.0],["2022-05-12",58.5838,58.5838,56.6429,57.7309,46000.0],["2022-05-13",58.2618,59.0277,57.1564,58.1312,54900.0],["2022-05-16",57.6699,58.3749,57.2957,57.6264,53200.0],["2022-05-17",58.4533,59.4455,58.4533,59.4455,40000.0],["2022-05-18",58.6709,58.7405,57.2609,57.9485,93800.0],["2022-05-19",57.1912,57.8788,56.7822,57.0085,61000.0],["2022-05-20",57.3566,57.6438,56.2338,57.1651,47200.0],["2022-05-23",57.8266,58.8101,57.5394,57.7483,44500.0],["2022-05-24",57.6525,59.167,56.4775,57.6264,43900.0],["2022-05-25",58.1051,58.697,57.7396,58.1399,45100.0],["2022-05-26",58.4271,59.6195,58.4271,59.3149,76200.0],["2022-05-27",59.4542,59.9677,59.1495,59.7849,42300.0],["2022-05-31",58.9058,60.603,58.636,59.6282,43000.0],["2022-06-01",59.3845,59.3845,57.8788,58.4533,37500.0],["2022-06-02",58.6099,59.6544,58.314,59.4542,60400.0],["2022-06-03",59.2888,59.2888,58.462,58.7927,28300.0],["2022-06-06",59.2975,59.5325,58.7231,59.3584,56000.0],["2022-06-07",59.1844,61.0556,59.0277,60.4899,76900.0],["2022-06-08",59.8806,60.2984,59.3758,59.3845,87000.0],["2022-06-09",59.1495,59.5586,58.3053,58.3923,85800.0],["2022-06-10",57.4349,58.3401,57.0433,57.8614,80600.0],["2022-06-13",56.8692,57.4523,56.1294,56.1555,76300.0],["2022-06-14",56.434,58.401,55.79,57.9833,90400.0],["2022-06-15",58.0007,59.1931,57.6003,58.0181,97400.0],["2022-06-16",56.9911,56.9911,55.8335,56.5907,63200.0],["2022-06-17",57.0955,58.3053,56.9824,57.7048,156400.0],["2022-06-21",58.4707,58.9494,57.3392,58.4968,103800.0],["2022-06-22",57.8962,58.8798,57.7309,58.4011,38900.0],["2022-06-23",58.401,58.5664,56.9562,57.5046,40600.0],["2022-06-24",57.5916,59.3932,57.5916,59.1931,132400.0],["2022-06-27",59.6195,60.1244,58.9842,59.4542,81600.0],["2022-06-28",60.046,60.7249,59.5847,59.6718,53400.0],["2022-06-29",59.6718,59.6718,58.8275,58.8971,71100.0],["2022-06-30",58.0094,60.4725,57.4088,59.2018,141100.0],["2022-07-01",59.1234,60.1505,58.3488,60.0199,69200.0],["2022-07-05",58.9842,60.194,58.314,60.1156,75100.0],["2022-07-06",60.1332,60.9214,59.2749,60.6674,64500.0],["2022-07-07",60.3171,61.5169,59.5902,60.2996,95500.0],["2022-07-08",60.5098,60.5623,59.6777,60.0018,78900.0],["2022-07-11",59.3887,59.993,59.196,59.4062,56300.0],["2022-07-12",59.3449,60.5623,59.0909,59.38,39700.0],["2022-07-13",59.2661,59.2661,58.3202,58.7932,51800.0],["2022-07-14",57.9086,58.6005,57.7072,58.2764,64600.0],["2022-07-15",59.2398,60.8075,58.5742,60.466,110800.0],["2022-07-18",60.825,61.333,60.3871,60.4309,52200.0],["2022-07-19",60.9827,62.4365,60.9827,62.1037,108200.0],["2022-07-20",61.6571,63.0409,61.6396,62.7956,102100.0],["2022-07-21",63.5313,63.8466,62.6292,63.3736,120000.0],["2022-07-22",62.9708,63.0584,60.9652,61.1841,64000.0],["2022-07-25",61.5345,62.4015,61.5345,62.2264,100100.0],["2022-07-26",61.9899,62.2526,61.4994,61.8322,90700.0],["2022-07-27",61.9724,62.8482,61.7184,62.4278,85700.0],["2022-07-28",62.3665,63.3211,62.095,63.181,77600.0],["2022-07-29",63.3299,64.0305,63.1897,63.6714,86300.0],["2022-08-01",63.5926,64.521,63.1459,63.2423,87200.0],["2022-08-02",63.3036,63.5138,62.1913,62.2001,33800.0],["2022-08-03",62.6818,62.6818,61.9811,62.3227,49300.0],["2022-08-04",62.384,62.384,61.6308,61.8935,43700.0],["2022-08-05",61.9548,62.673,61.9548,62.3577,41600.0],["2022-08-08",62.3227,62.8131,62.0775,62.708,37300.0],["2022-08-09",62.7256,63.5838,62.4716,63.4875,51600.0],["2022-08-10",64.1794,64.7224,63.0058,63.0846,114000.0],["2022-08-11",63.7678,64.3546,63.4963,64.2845,29300.0],["2022-08-12",64.7224,65.2479,64.4859,65.0727,35900.0],["2022-08-15",64.8188,65.7033,64.6611,65.572,26600.0],["2022-08-16",65.7734,66.1237,65.5369,66.0186,42400.0],["2022-08-17",65.7559,65.7559,64.9151,65.4055,52800.0],["2022-08-18",65.2479,65.7296,64.9589,65.5106,30400.0],["2022-08-19",65.1603,65.1603,64.1969,64.8625,51600.0],["2022-08-22",64.0743,64.0743,62.6993,62.9445,42300.0],["2022-08-23",63.1022,63.505,62.2439,62.3927,31700.0],["2022-08-24",62.384,62.5329,61.5607,62.2877,26300.0],["2022-08-25",62.927,63.181,62.4365,63.1284,24500.0],["2022-08-26",63.4788,63.4788,61.2717,61.3505,53900.0],["2022-08-29",61.2192,61.3593,60.247,60.2908,25200.0],["2022-08-30",60.3959,60.3959,59.3274,59.8879,49400.0],["2022-08-31",59.8441,59.9142,59.2749,59.415,55100.0],["2022-09-01",59.38,59.4238,58.8457,59.3274,71500.0],["2022-09-02",59.9317,60.5098,58.7844,59.1785,37600.0],["2022-09-06",59.6252,60.1419,58.0312,58.294,44400.0],["2022-09-07",58.3027,58.6881,57.8035,58.618,53100.0],["2022-09-08",58.1713,59.5201,58.1363,59.2924,34100.0],["2022-09-09",59.6865,60.4222,59.4675,60.3171,37600.0],["2022-09-12",60.6674,61.1929,60.0281,60.9039,48500.0],["2022-09-13",60.0281,60.1069,58.4604,59.0121,45100.0],["2022-09-14",59.0121,59.196,58.5479,58.8983,39600.0],["2022-09-15",58.9946,60.1244,58.9946,59.4763,40400.0],["2022-09-16",58.7844,60.5098,58.1363,60.1156,176900.0],["2022-09-19",59.5201,60.5711,58.7231,60.2996,40900.0],["2022-09-20",59.9755,60.501,59.8704,60.4222,50600.0],["2022-09-21",60.7287,60.9564,59.739,59.8792,70000.0],["2022-09-22",60.3258,60.3258,58.6618,58.9333,45100.0],["2022-09-23",58.7669,58.837,57.8473,58.3465,87400.0],["2022-09-26",58.0225,58.8282,58.0225,58.4866,51800.0],["2022-09-27",58.8457,59.4413,57.3481,57.6984,62000.0],["2022-09-28",57.8998,58.329,57.6809,57.8123,61300.0],["2022-09-29",57.6634,58.3377,56.9802,57.6458,61300.0],["2022-09-30",57.6459,58.5917,57.1028,57.1291,64700.0],["2022-10-03",57.6896,57.856,57.2167,57.5583,41000.0],["2022-10-04",58.1363,59.3011,58.1363,59.0822,41100.0],["2022-10-05",58.5479,59.1785,58.3815,58.7319,45000.0],["2022-10-06",58.7319,59.6838,58.344,59.1373,61600.0],["2022-10-07",58.9963,58.9963,57.6124,57.7534,46400.0],["2022-10-10",58.203,58.6437,57.9033,58.1854,34600.0],["2022-10-11",58.1854,58.9522,58.0267,58.6878,51400.0],["2022-10-12",58.679,59.3313,58.1677,58.9522,77400.0],["2022-10-13",58.5379,62.2136,58.5379,62.0726,75000.0],["2022-10-14",61.2881,62.6191,59.8425,60.3361,81700.0],["2022-10-17",61.1206,61.6936,60.1951,61.4468,113600.0],["2022-10-18",62.4252,63.2978,61.4644,61.6759,76300.0],["2022-10-19",61.8434,61.8522,59.913,60.6446,52300.0],["2022-10-20",63.6769,66.0568,62.1872,63.9501,208600.0],["2022-10-21",64.3644,64.3644,61.6319,63.8444,62400.0],["2022-10-24",63.7386,66.8237,63.6504,65.334,134000.0],["2022-10-25",65.6602,66.5504,64.3644,65.8805,116300.0],["2022-10-26",66.3653,66.8413,65.3516,65.4662,76700.0],["2022-10-27",65.5808,66.5328,65.3869,65.4927,71800.0],["2022-10-28",65.669,67.5817,65.3957,67.5289,85400.0],["2022-10-31",67.3878,68.1371,66.8237,67.758,72400.0],["2022-11-01",68.2076,68.3134,67.3085,67.4055,58700.0],["2022-11-02",67.5553,67.5553,65.9334,66.2067,67800.0],["2022-11-03",65.7307,65.8541,64.4614,65.7747,38700.0],["2022-11-04",66.2419,67.1763,65.9422,66.7091,60400.0],["2022-11-07",67.141,67.141,66.4623,66.5857,58200.0],["2022-11-08",66.9383,67.5465,66.427,66.9295,35600.0],["2022-11-09",66.859,66.859,65.7042,66.0833,28700.0],["2022-11-10",66.3741,67.9872,66.3741,67.0529,102000.0],["2022-11-11",67.5553,67.5906,65.6778,66.0127,45400.0],["2022-11-14",65.951,66.5681,65.2371,65.2811,40300.0],["2022-11-15",65.9775,67.3702,65.6161,65.8805,43300.0],["2022-11-16",65.7307,65.8188,65.052,65.3957,39000.0],["2022-11-17",65.1665,65.4398,64.9462,65.2547,28900.0],["2022-11-18",66.3565,66.4799,65.0519,65.5191,33600.0],["2022-11-21",65.3428,66.5152,65.3428,65.8276,43400.0],["2022-11-22",66.0568,66.9295,65.8982,66.3389,45200.0],["2022-11-23",66.0304,66.3212,65.6778,65.7571,41600.0],["2022-11-25",65.9951,66.3477,65.9422,66.2243,17900.0],["2022-11-28",66.0921,66.4006,65.2459,65.5456,46900.0],["2022-11-29",65.8541,66.0392,65.1489,65.4927,47700.0],["2022-11-30",65.4927,67.2027,64.6641,66.6298,86700.0],["2022-12-01",67.0176,67.0441,65.3252,66.4359,50500.0],["2022-12-02",65.8012,66.524,65.334,65.81,36500.0],["2022-12-05",65.2459,65.3869,63.4124,63.8003,74800.0],["2022-12-06",64.2322,64.2322,62.9717,63.9325,47300.0],["2022-12-07",63.9501,64.2763,63.3684,63.5623,79500.0],["2022-12-08",63.9061,64.3468,63.2978,63.5535,53300.0],["2022-12-09",63.5887,64.479,63.0863,63.906,89000.0],["2022-12-12",64.0647,65.475,63.6945,64.8492,146500.0],["2022-12-13",65.7836,66.0833,63.6945,63.7121,89700.0],["2022-12-14",63.8532,64.4085,63.0598,63.2097,86900.0],["2022-12-15",62.8571,63.6681,61.5878,61.8434,110900.0],["2022-12-16",61.9316,63.3684,61.3939,62.672,335000.0],["2022-12-19",62.9012,64.5407,62.9012,64.0118,92000.0],["2022-12-20",64.3556,64.9285,63.7915,64.3909,52700.0],["2022-12-21",64.9197,66.0745,64.9197,65.8805,93300.0],["2022-12-22",65.81,66.0392,64.9109,65.8717,100700.0],["2022-12-23",66.0392,67.3437,65.8629,66.145,68200.0],["2022-12-27",66.6386,66.9471,65.9422,66.5857,78000.0],["2022-12-28",66.4094,67.2909,65.9863,65.9863,88800.0],["2022-12-29",66.048,67.0529,65.8629,66.5328,74800.0],["2022-12-30",66.2684,66.6738,65.669,65.7747,80500.0],["2023-01-03",66.3124,68.5337,64.717,65.1754,76800.0],["2023-01-04",65.2547,66.3477,64.7875,65.0343,116200.0],["2023-01-05",65.0254,65.4251,63.2315,63.2582,83700.0],["2023-01-06",63.9153,65.4606,63.9153,64.9011,101000.0],["2023-01-09",65.4695,65.4695,63.3825,63.7999,117200.0],["2023-01-10",63.8354,64.4215,62.9207,63.0539,117800.0],["2023-01-11",63.1871,63.7288,62.7875,63.72,55700.0],["2023-01-12",63.8265,65.0787,63.8265,64.5814,88700.0],["2023-01-13",64.4482,65.9668,64.013,65.7448,52800.0],["2023-01-17",65.505,65.5405,64.2795,64.4127,54900.0],["2023-01-18",63.8443,63.8443,62.4234,62.521,85700.0],["2023-01-19",63.942,64.0574,61.1534,61.2156,106900.0],["2023-01-20",61.9171,61.9882,60.5495,61.4109,128400.0],["2023-01-23",61.7484,62.6631,61.5086,62.3079,95300.0],["2023-01-24",62.2901,62.672,61.4731,62.006,42800.0],["2023-01-25",61.855,61.855,60.4607,61.3932,48200.0],["2023-01-26",61.8727,61.8727,60.7804,61.2777,75700.0],["2023-01-27",61.4109,61.5619,61.0646,61.4109,47000.0],["2023-01-30",61.4109,61.9527,61.0468,61.3399,52600.0],["2023-01-31",61.5086,63.2138,61.3399,63.1693,77600.0],["2023-02-01",63.0095,64.1818,62.8585,63.4624,82000.0],["2023-02-02",63.9153,64.7857,63.3292,64.7857,43200.0],["2023-02-03",64.5903,65.9046,64.5903,65.7359,76600.0],["2023-02-06",65.727,65.9935,64.8567,64.9899,61700.0],["2023-02-07",64.9544,65.6915,64.5814,65.5316,112900.0],["2023-02-08",65.3807,65.3807,64.7057,65.0965,67500.0],["2023-02-09",65.4162,65.5672,63.7288,63.9242,53300.0],["2023-02-10",63.9242,64.5725,63.6667,64.0663,62300.0],["2023-02-13",64.2439,64.8567,64.0841,64.7768,66000.0],["2023-02-14",64.8212,64.8212,63.4269,63.9686,47500.0],["2023-02-15",63.72,64.5814,63.2049,64.5015,31600.0],["2023-02-16",64.1906,64.6791,63.6933,63.8798,72000.0],["2023-02-17",64.0574,64.7857,63.8265,64.6436,59600.0],["2023-02-21",64.5459,64.5459,63.5335,63.6134,38800.0],["2023-02-22",63.8709,64.0752,63.0805,63.6134,84500.0],["2023-02-23",63.7111,64.1462,62.8763,63.1427,52900.0],["2023-02-24",63.0539,63.0805,62.3346,62.9385,70100.0],["2023-02-27",63.2937,63.7466,62.601,62.7075,71100.0],["2023-02-28",62.8141,63.418,62.0237,62.521,159100.0],["2023-03-01",62.3079,62.7253,62.0592,62.6099,44600.0],["2023-03-02",62.2813,62.7431,60.9847,61.7751,73800.0],["2023-03-03",62.0504,62.3346,61.3843,62.1481,58000.0],["2023-03-06",62.2102,62.3789,61.3221,61.6862,50400.0],["2023-03-07",61.4642,61.6241,60.2831,60.5673,57500.0],["2023-03-08",60.9935,61.26,59.6525,60.0344,49100.0],["2023-03-09",59.6437,59.768,56.864,56.8817,96500.0],["2023-03-10",56.2778,57.1126,53.8089,55.2743,157400.0],["2023-03-13",54.4928,54.5905,48.3117,52.7166,293200.0],["2023-03-14",55.443,56.4643,52.388,52.983,100700.0],["2023-03-15",51.2779,53.8356,50.9493,52.8853,129100.0],["2023-03-16",52.61,55.7361,51.5887,54.5727,108100.0],["2023-03-17",53.8089,53.8089,51.0559,51.9617,265300.0],["2023-03-20",52.8409,54.0221,51.2957,51.4022,106400.0],["2023-03-21",53.1251,54.8835,52.5745,53.2406,117800.0],["2023-03-22",53.2317,53.3738,50.6829,50.6829,80000.0],["2023-03-23",51.1802,51.1802,47.4769,47.5746,158600.0],["2023-03-24",47.4059,49.1199,46.1004,48.7025,234600.0],["2023-03-27",49.7682,50.5941,48.8712,48.9334,141500.0],["2023-03-28",49.0044,49.7682,48.143,49.0844,125300.0],["2023-03-29",49.5994,49.5994,48.4804,49.3152,75000.0],["2023-03-30",49.5373,50.008,47.175,47.7256,59100.0],["2023-03-31",48.0364,48.889,47.7256,48.6758,145700.0],["2023-04-03",48.8534,49.1909,48.0808,48.2229,102200.0],["2023-04-04",48.4627,48.4627,46.1892,47.024,71500.0],["2023-04-05",46.8894,47.2035,46.1625,46.9522,93000.0],["2023-04-06",47.1586,47.8496,46.9971,47.8227,73600.0],["2023-04-10",47.4099,48.2714,46.9701,47.0599,79300.0],["2023-04-11",47.2304,47.3919,45.9471,46.0099,71200.0],["2023-04-12",46.4227,46.4227,45.1843,45.3638,86300.0],["2023-04-13",45.5612,46.6381,45.3728,46.0279,75400.0],["2023-04-14",46.5663,46.8804,44.96,45.0766,103200.0],["2023-04-17",45.1933,45.983,44.7087,45.9112,174600.0],["2023-04-18",46.0997,46.2612,44.8702,45.0946,148600.0],["2023-04-19",45.8753,47.6701,45.4087,46.8984,325300.0],["2023-04-20",46.3868,46.8984,46.0548,46.4227,95400.0],["2023-04-21",46.0548,46.2522,45.4894,45.9022,84600.0],["2023-04-24",45.7048,46.2074,45.283,45.4087,84100.0],["2023-04-25",44.9779,44.9779,42.7793,42.9049,83100.0],["2023-04-26",43.0126,44.7984,41.8998,42.6267,83300.0],["2023-04-27",42.86,43.5062,42.3485,42.6267,73700.0],["2023-04-28",42.6895,43.6498,42.546,43.1472,144700.0],["2023-05-01",43.3267,43.5331,41.837,42.2857,68900.0],["2023-05-02",42.0165,42.0165,40.0512,40.6883,114800.0],["2023-05-03",40.7063,42.4113,40.7063,40.9755,152600.0],["2023-05-04",39.9884,40.123,38.0679,39.6294,259700.0],["2023-05-05",40.4729,42.0614,40.4729,41.8819,159600.0],["2023-05-08",42.4203,42.86,40.9665,40.9665,110600.0],["2023-05-09",40.7332,41.5768,40.2576,40.9306,76800.0],["2023-05-10",41.5678,42.0883,40.5447,40.8499,87400.0],["2023-05-11",40.4012,41.3883,40.0242,40.4191,81200.0],["2023-05-12",40.5627,40.7691,39.8537,40.464,56500.0],["2023-05-15",40.3832,41.5229,40.3832,41.0024,94300.0],["2023-05-16",41.1909,41.837,40.1589,40.1678,63300.0],["2023-05-17",40.6704,43.0664,40.2755,42.887,99300.0],["2023-05-18",43.0754,43.0754,42.0524,42.878,82100.0],["2023-05-19",43.4164,43.4344,41.4152,41.6396,79100.0],["2023-05-22",41.9896,42.7344,41.4242,42.5549,60900.0],["2023-05-23",42.7882,44.9061,42.6447,44.2331,132300.0],["2023-05-24",43.9639,45.0497,42.4562,42.6447,75900.0],["2023-05-25",42.2857,42.5729,41.7383,42.3126,58800.0],["2023-05-26",42.0883,43.2639,41.4332,43.0754,61300.0],["2023-05-30",43.21,43.928,42.4113,42.8241,66500.0],["2023-05-31",42.5908,43.4882,41.0922,41.3883,104000.0],["2023-06-01",41.7293,42.7434,41.1909,42.2139,60000.0],["2023-06-02",42.7703,45.651,42.178,45.5522,76500.0],["2023-06-05",45.4356,45.4356,43.6228,43.9369,75400.0],["2023-06-06",43.7664,46.5394,43.0575,46.2163,84800.0],["2023-06-07",46.692,48.7111,46.692,48.2714,97100.0],["2023-06-08",47.9483,48.1009,46.4138,47.365,65700.0],["2023-06-09",47.4637,47.5714,46.8266,47.1317,52700.0],["2023-06-12",47.715,49.3214,47.5624,48.397,109700.0],["2023-06-13",48.7739,50.7931,48.065,50.5777,109700.0],["2023-06-14",50.5957,51.1431,49.1329,49.4021,108100.0],["2023-06-15",48.8637,51.0085,47.6342,50.82,83600.0],["2023-06-16",51.1431,51.1431,49.8418,50.6226,286600.0],["2023-06-20",50.3982,50.5777,49.9406,50.12,112500.0],["2023-06-21",50.0124,50.7841,49.6713,49.8149,95200.0],["2023-06-22",49.3572,49.438,48.2445,48.5137,100000.0],["2023-06-23",47.8227,48.8726,47.697,48.1368,151500.0],["2023-06-26",48.2624,49.447,48.2624,48.8098,89200.0],["2023-06-27",48.9085,50.2995,48.2893,49.7072,81000.0],["2023-06-28",49.5008,49.6265,48.9175,49.4829,66200.0],["2023-06-29",49.9765,51.1072,49.9765,50.5687,81200.0],["2023-06-30",50.9636,50.9636,49.1778,49.3483,116500.0],["2023-07-03",49.3662,50.7931,49.3662,50.3444,74800.0],["2023-07-05",50.0213,50.7123,49.3393,50.147,104200.0],["2023-07-06",49.866,50.2557,49.1319,50.0654,81400.0],["2023-07-07",50.0201,52.7391,50.0201,52.1409,136700.0],["2023-07-10",52.1681,53.6182,52.1681,52.3856,133200.0],["2023-07-11",52.5397,53.0563,51.9506,52.7028,95600.0],["2023-07-12",53.7179,54.3614,52.9203,53.2919,102400.0],["2023-07-13",53.7451,54.2436,53.0925,53.6182,96800.0],["2023-07-14",53.6001,53.6001,52.2587,52.5578,135200.0],["2023-07-17",52.2406,53.3916,52.2406,53.0291,130000.0],["2023-07-18",52.9475,54.5155,52.7662,54.1076,94100.0],["2023-07-19",54.1529,56.1196,54.1529,55.9928,98700.0],["2023-07-20",58.2314,58.2314,55.7571,56.5094,127700.0],["2023-07-21",57.3341,57.5516,56.7994,57.3704,116100.0],["2023-07-24",57.5063,59.9897,57.3704,59.6543,119900.0],["2023-07-25",59.5365,60.2344,58.7117,58.8386,115500.0],["2023-07-26",59.5637,60.7963,59.2918,60.0168,93500.0],["2023-07-27",60.5063,60.7963,59.3009,59.5274,132800.0],["2023-07-28",60.1528,60.6241,59.4277,59.7087,60100.0],["2023-07-31",59.8446,60.2887,59.1649,59.89,172400.0],["2023-08-01",59.5093,60.7147,58.7842,60.606,103100.0],["2023-08-02",59.6543,60.76,59.2283,60.5153,78000.0],["2023-08-03",60.3341,61.4488,59.8356,60.6966,61600.0],["2023-08-04",60.615,60.9957,59.6996,60.1256,76600.0],["2023-08-07",60.0622,60.751,60.0622,60.0984,80400.0],["2023-08-08",58.9564,60.0712,57.896,60.0078,74300.0],["2023-08-09",60.0078,60.0894,59.0833,59.5093,56200.0],["2023-08-10",59.8537,60.4972,59.1286,59.319,39000.0],["2023-08-11",58.7842,59.5818,58.7842,58.9927,47700.0],["2023-08-14",58.8749,58.8749,57.5426,57.7692,48200.0],["2023-08-15",57.0713,57.6151,56.3644,56.7541,92500.0],["2023-08-16",56.4459,57.7057,56.4459,57.461,76100.0],["2023-08-17",57.5335,58.177,57.5335,57.6241,58700.0],["2023-08-18",57.1891,58.2586,57.1257,57.5245,86800.0],["2023-08-21",57.5063,57.8326,57.0985,57.4157,68000.0],["2023-08-22",57.2707,57.7782,56.0834,56.2375,84000.0],["2023-08-23",56.1922,56.9988,56.029,56.7994,52600.0],["2023-08-24",56.6544,57.5516,56.1378,56.5094,49600.0],["2023-08-25",56.8447,56.8447,55.3946,56.1106,39600.0],["2023-08-28",56.2465,57.0894,56.2465,56.8538,42000.0],["2023-08-29",56.7722,57.171,56.5366,56.7903,39700.0],["2023-08-30",56.7813,57.2888,55.8206,55.9293,54400.0],["2023-08-31",55.9656,56.4006,55.5487,56.2918,58900.0],["2023-09-01",56.8085,58.1951,56.6997,57.5245,72000.0],["2023-09-05",57.18,57.18,56.0381,56.1922,41400.0],["2023-09-06",56.2375,56.4187,55.594,56.029,62800.0],["2023-09-07",55.9474,57.4248,55.4852,56.2737,72100.0],["2023-09-08",56.3825,56.9444,55.8477,56.5003,46100.0],["2023-09-11",56.5366,57.2979,56.1922,56.5094,44300.0],["2023-09-12",56.029,57.1529,55.3402,56.4822,43800.0],["2023-09-13",56.4278,56.5728,55.6484,56.4369,40300.0],["2023-09-14",56.8447,57.6241,56.4369,57.6151,60000.0],["2023-09-15",57.4066,57.7692,56.1378,56.464,221400.0],["2023-09-18",56.5909,56.5909,55.8115,55.8931,48300.0],["2023-09-19",56.0743,56.2737,55.6665,55.9837,64200.0],["2023-09-20",56.3734,57.2526,56.0381,56.0381,69000.0],["2023-09-21",55.6212,56.2919,55.5124,55.7662,84900.0],["2023-09-22",55.8931,55.9656,55.2314,55.6574,42400.0],["2023-09-25",55.6121,56.5366,55.6121,56.5003,52000.0],["2023-09-26",55.9021,56.6363,55.6393,55.7752,78500.0],["2023-09-27",56.2284,56.7631,55.7299,56.1831,81300.0],["2023-09-28",56.2284,56.8991,55.9746,56.0471,95900.0],["2023-09-29",56.4187,57.0079,56.0109,56.4187,53900.0],["2023-10-02",56.1559,56.3825,55.5668,56.174,111600.0],["2023-10-03",55.8206,55.8206,54.8417,55.2405,65500.0],["2023-10-04",55.4671,56.7359,54.9324,56.5728,81600.0],["2023-10-05",56.646,57.7341,56.646,57.5146,69800.0],["2023-10-06",57.094,58.8588,56.9294,58.0267,59300.0],["2023-10-09",57.5146,58.5204,57.5146,57.6701,53500.0],["2023-10-10",57.9078,59.0142,57.8987,58.8771,46300.0],["2023-10-11",58.8953,59.4257,58.8953,59.2428,38000.0],["2023-10-12",59.0599,59.2611,58.173,58.4839,35400.0],["2023-10-13",58.8222,59.0691,56.774,57.0574,42800.0],["2023-10-16",57.6701,58.0724,56.7191,57.0391,40100.0],["2023-10-17",56.7648,59.1788,56.7648,58.2918,83000.0],["2023-10-18",58.4839,58.4839,54.7898,55.695,98700.0],["2023-10-19",56.015,57.158,55.7773,56.6734,115900.0],["2023-10-20",56.6643,56.7008,54.8721,54.9452,143900.0],["2023-10-23",54.9086,56.7465,54.4972,54.6892,144200.0],["2023-10-24",54.8263,56.838,53.9577,55.1189,82100.0],["2023-10-25",54.7349,55.8596,53.9394,55.1281,119900.0],["2023-10-26",55.3384,57.1031,55.3384,56.9111,84400.0],["2023-10-27",56.902,59.4805,54.6983,54.9818,105200.0],["2023-10-30",55.5396,55.823,54.7806,54.8903,72700.0],["2023-10-31",55.0549,55.3933,54.168,54.4697,74600.0],["2023-11-01",54.4423,54.488,53.5096,54.4332,132500.0],["2023-11-02",55.0275,56.6917,55.0275,56.2345,122900.0],["2023-11-03",57.6884,58.7582,57.6884,57.9535,119400.0],["2023-11-06",57.9718,58.0084,57.1672,57.3683,62000.0],["2023-11-07",57.3683,57.3683,56.3076,56.5271,37700.0],["2023-11-08",56.8288,56.8288,55.5487,56.1339,47500.0],["2023-11-09",56.3808,56.3808,54.8263,55.4938,80000.0],["2023-11-10",55.7773,56.0882,55.1281,55.7773,74500.0],["2023-11-13",55.439,55.6127,55.0458,55.3018,53200.0],["2023-11-14",57.0026,59.1879,57.0026,59.1696,137600.0],["2023-11-15",58.8313,60.8613,58.8313,59.9469,79900.0],["2023-11-16",59.4897,59.8737,57.9718,58.7673,53800.0],["2023-11-17",59.1605,60.084,58.9776,59.1148,146400.0],["2023-11-20",59.4257,60.0749,58.9411,59.4165,38100.0],["2023-11-21",58.9868,58.9868,57.6152,57.6152,35900.0],["2023-11-22",58.3376,58.685,57.8438,57.9444,62500.0],["2023-11-24",57.9718,58.2461,57.5238,57.917,70600.0],["2023-11-27",57.8255,57.8255,57.1032,57.2769,69900.0],["2023-11-28",57.1123,57.3043,56.1248,56.2802,96300.0],["2023-11-29",56.8563,57.9901,56.2894,56.8654,87400.0],["2023-11-30",57.03,57.4963,56.0425,56.3534,64400.0],["2023-12-01",56.0516,59.6543,55.9968,59.636,149800.0],["2023-12-04",59.0691,60.3675,59.0691,59.3525,134400.0],["2023-12-05",58.9776,59.6177,58.429,59.4257,77000.0],["2023-12-06",60.0749,61.4008,59.6451,59.9835,119300.0],["2023-12-07",60.1115,61.2544,59.4257,61.2544,67600.0],["2023-12-08",61.0899,62.434,61.0899,62.2054,87100.0],["2023-12-11",62.0957,62.5894,61.3733,61.5653,60000.0],["2023-12-12",61.6751,61.8488,60.9253,61.4373,73600.0],["2023-12-13",61.7208,64.5462,61.1356,64.5096,148800.0],["2023-12-14",66.1098,69.0358,65.104,68.4689,159500.0],["2023-12-15",68.5238,68.5604,65.8081,67.774,320500.0],["2023-12-18",68.4415,69.045,67.1979,68.8347,99500.0],["2023-12-19",68.8347,70.5171,68.3592,70.3983,102800.0],["2023-12-20",70.3251,71.0018,68.7067,68.7067,173500.0],["2023-12-21",69.5753,69.5753,68.0483,68.4689,84500.0],["2023-12-22",68.5786,69.4839,68.3409,69.3924,94400.0],["2023-12-26",69.493,70.316,68.8072,69.7125,81100.0],["2023-12-27",69.5387,69.6027,68.3135,68.5146,65800.0],["2023-12-28",68.4323,68.4781,67.6826,68.2952,35200.0],["2023-12-29",68.1214,68.1214,66.5213,66.7956,96100.0],["2024-01-02",66.2561,68.3775,66.2561,67.1705,81600.0],["2024-01-03",66.9053,66.9419,64.784,65.0034,69800.0],["2024-01-04",65.3509,66.7773,65.1954,66.5487,95300.0],["2024-01-05",66.2071,67.2135,65.7547,65.8932,76500.0],["2024-01-08",65.6347,66.3364,65.4131,66.3364,49500.0],["2024-01-09",65.4316,65.9486,64.8961,65.6993,56300.0],["2024-01-10",65.8747,68.1183,65.4223,67.9059,124400.0],["2024-01-11",67.9428,68.2106,66.798,67.8044,99800.0],["2024-01-12",67.8597,68.1829,66.7703,66.9734,69600.0],["2024-01-16",66.0963,67.0842,65.2654,65.4593,69300.0],["2024-01-17",64.5453,65.5516,64.5453,65.0715,51200.0],["2024-01-18",65.3485,65.6808,64.5729,65.3023,68700.0],["2024-01-19",65.6993,66.4379,65.1638,66.4287,72100.0],["2024-01-22",66.558,67.7767,66.558,67.712,86000.0],["2024-01-23",68.3029,68.783,66.6595,68.4506,212600.0],["2024-01-24",68.4506,69.4385,68.0906,68.3953,67400.0],["2024-01-25",68.5522,68.5522,64.3698,66.4841,229600.0],["2024-01-26",67.0934,67.4904,66.5302,67.1488,65500.0],["2024-01-29",67.6012,69.2446,67.3981,69.2446,90600.0],["2024-01-30",69.0969,69.3924,68.0352,68.2291,68100.0],["2024-01-31",67.1488,67.8782,66.3179,66.3271,139900.0],["2024-02-01",66.5487,66.6041,63.3819,64.9976,180400.0],["2024-02-02",63.8897,65.5424,63.6958,65.2562,97200.0],["2024-02-05",64.5822,64.5822,63.3635,63.9451,86900.0],["2024-02-06",63.4927,64.2498,62.7264,63.2527,95700.0],["2024-02-07",63.1604,63.6958,61.7478,62.9018,81000.0],["2024-02-08",62.5602,63.862,62.5602,63.1511,66600.0],["2024-02-09",63.3265,64.1113,62.2648,63.8805,73700.0],["2024-02-12",63.6681,66.2164,63.6681,65.367,73400.0],["2024-02-13",62.9757,64.3975,62.6987,63.622,104800.0],["2024-02-14",64.5083,64.9699,63.6681,64.656,75500.0],["2024-02-15",64.813,67.2135,64.813,66.955,88500.0],["2024-02-16",66.4195,66.6041,65.3392,65.9578,63400.0],["2024-02-20",65.4593,66.521,65.4593,66.0871,60000.0],["2024-02-21",65.5701,66.8072,65.3485,66.7057,82700.0],["2024-02-22",66.3364,67.3058,66.1979,66.7795,94300.0],["2024-02-23",66.6687,67.8597,65.9394,66.9088,74400.0],["2024-02-26",66.5487,67.0288,65.0623,65.6347,82400.0],["2024-02-27",65.6347,66.5672,65.6347,65.7455,65500.0],["2024-02-28",65.1731,66.0502,65.1731,65.33,76900.0],["2024-02-29",65.5516,66.8165,65.21,66.3364,100700.0],["2024-03-01",65.884,66.8349,64.3421,66.8165,136300.0],["2024-03-04",67.4443,69.7524,65.5239,66.8811,121800.0],["2024-03-05",66.558,69.7063,66.2348,68.9215,93800.0],["2024-03-06",68.94,70.0663,67.5089,68.5799,121600.0],["2024-03-07",69.1339,69.5493,68.4876,68.7092,55600.0],["2024-03-08",69.3185,70.371,68.7738,69.6693,103100.0],["2024-03-11",69.2169,69.2169,67.8782,68.0536,104000.0],["2024-03-12",67.8413,68.2475,66.8903,67.0934,79300.0],["2024-03-13",67.0842,68.2014,66.7888,67.1027,85300.0],["2024-03-14",66.6595,66.8626,65.9117,66.1148,116800.0],["2024-03-15",65.847,67.1489,65.847,66.3733,555100.0],["2024-03-18",66.3456,67.0196,64.8314,66.0686,58300.0],["2024-03-19",65.6439,67.1673,65.3946,66.5764,68000.0],["2024-03-20",66.2163,69.6509,65.9209,69.06,59100.0],["2024-03-21",69.1338,70.0848,68.7184,70.0663,64100.0],["2024-03-22",70.1495,70.1495,68.4229,68.5153,40500.0],["2024-03-25",68.8846,69.8355,68.8846,69.4755,43000.0],["2024-03-26",69.6416,69.6416,68.2198,68.2475,79500.0],["2024-03-27",68.3768,70.5649,68.266,70.5557,73700.0],["2024-03-28",70.4172,71.3866,70.3249,70.8788,57200.0],["2024-04-01",70.7957,71.202,69.7617,70.2602,105800.0],["2024-04-02",69.0323,69.7893,68.6076,69.6878,75700.0],["2024-04-03",69.854,70.5372,69.2723,69.4755,77500.0],["2024-04-04",70.0346,71.2555,69.2145,69.4195,65400.0],["2024-04-05",68.9909,69.6525,68.9909,69.1772,71400.0],["2024-04-08",69.1213,70.2303,69.1213,69.7737,25300.0],["2024-04-09",69.7364,70.5099,69.4382,70.5099,36800.0],["2024-04-10",68.9443,69.2052,67.6955,68.8231,132000.0],["2024-04-11",68.7765,68.9256,67.6582,68.5808,74700.0],["2024-04-12",68.003,68.5808,67.6955,68.3571,45100.0],["2024-04-15",68.441,68.8511,66.7915,67.2947,68300.0],["2024-04-16",66.7542,67.9657,66.1578,67.3973,64500.0],["2024-04-17",67.5371,68.2267,66.661,66.661,52400.0],["2024-04-18",66.7635,67.9378,66.4374,67.3227,71900.0],["2024-04-19",66.9779,69.2797,66.8101,69.2425,92200.0],["2024-04-22",69.2145,70.3049,69.0002,69.7457,118700.0],["2024-04-23",68.7951,73.6971,68.7951,71.7028,114900.0],["2024-04-24",71.8798,73.2218,71.1716,71.6562,164200.0],["2024-04-25",71.2834,72.4017,70.6497,72.1967,114300.0],["2024-04-26",71.9917,72.5042,71.0131,71.2461,65700.0],["2024-04-29",71.6655,71.6655,70.0905,70.8734,123400.0],["2024-04-30",70.4913,71.0131,70.3701,70.5379,81000.0],["2024-05-01",70.892,73.3896,70.864,72.877,105000.0],["2024-05-02",73.4082,74.5358,72.1501,72.6161,172400.0],["2024-05-03",73.6319,74.2097,72.8677,73.9674,111300.0],["2024-05-06",74.2097,74.657,73.4082,73.7623,104400.0],["2024-05-07",74.0792,74.4892,73.4827,73.4827,37300.0],["2024-05-08",72.6999,74.2283,72.6999,74.1444,46100.0],["2024-05-09",74.1538,74.5452,73.6132,73.9581,39900.0],["2024-05-10",73.958,74.3588,72.9795,73.3523,39300.0],["2024-05-13",73.8276,73.8276,72.9888,72.9982,36400.0],["2024-05-14",73.5946,73.9674,73.0727,73.7717,34100.0],["2024-05-15",74.4147,75.0204,73.7996,74.2935,85300.0],["2024-05-16",74.3308,74.7875,73.8183,74.4426,56000.0],["2024-05-17",74.8527,75.6075,74.4613,74.5265,47200.0],["2024-05-20",74.5545,74.7409,73.2591,73.2591,51400.0],["2024-05-21",73.1845,73.8555,73.0168,73.0168,33400.0],["2024-05-22",72.7652,73.3616,72.0289,72.3458,78600.0],["2024-05-23",72.5508,72.5508,70.2769,70.454,89600.0],["2024-05-24",70.8827,71.563,70.6217,71.4325,47300.0],["2024-05-28",71.4046,72.3924,70.0533,70.3794,46700.0],["2024-05-29",69.2238,69.7271,68.6833,69.6246,80500.0],["2024-05-30",69.5221,70.5658,69.2425,70.4074,54300.0],["2024-05-31",70.5565,70.6683,69.1959,69.6339,100700.0],["2024-06-03",70.1092,70.1092,68.3385,68.7485,66800.0],["2024-06-04",68.1801,68.6553,67.2295,67.7141,43800.0],["2024-06-05",68.0403,68.6926,67.975,68.6833,40300.0],["2024-06-06",68.7765,68.9629,68.3199,68.8045,38500.0],["2024-06-07",68.1801,68.9443,68.0962,68.7392,55300.0],["2024-06-10",68.1894,68.1894,67.3693,67.7421,57900.0],["2024-06-11",67.2482,67.7607,66.5678,67.3227,76600.0],["2024-06-12",68.4969,69.5687,68.0123,68.7765,92500.0],["2024-06-13",68.9349,68.9349,68.0869,68.5715,59900.0],["2024-06-14",67.8166,68.3385,67.36,68.031,53600.0],["2024-06-17",68.1055,69.9507,68.1055,69.8669,72700.0],["2024-06-18",69.5966,70.8734,69.5966,69.9694,52700.0],["2024-06-20",69.4568,69.8948,69.2611,69.8669,84500.0],["2024-06-21",69.6525,69.6525,68.5901,68.7765,215200.0],["2024-06-24",68.8511,69.8948,68.6088,69.3823,61900.0],["2024-06-25",69.4475,69.5034,68.5622,68.5622,41700.0],["2024-06-26",68.0682,69.4382,67.975,68.8231,62100.0],["2024-06-27",68.9349,69.4009,68.4969,68.8324,66200.0],["2024-06-28",69.55,71.4325,69.5407,70.3515,347700.0],["2024-07-01",70.193,70.8174,69.14,70.0346,88600.0],["2024-07-02",70.0067,70.9293,69.4009,70.6777,43200.0],["2024-07-03",70.5938,70.92,69.5593,69.5966,33100.0],["2024-07-05",70.0105,70.0105,68.4207,68.6747,46100.0],["2024-07-08",69.2862,69.6625,68.3925,68.9663,55700.0],["2024-07-09",68.8346,69.5308,68.1667,69.3426,74100.0],["2024-07-10",69.3802,70.3963,68.9475,70.3774,100000.0],["2024-07-11",70.5938,72.0143,70.5185,71.3182,116700.0],["2024-07-12",71.8262,72.2495,71.1018,71.3464,94000.0],["2024-07-15",71.9955,74.8554,71.9673,74.1122,121500.0],["2024-07-16",74.7143,79.9449,74.7143,79.8037,203900.0],["2024-07-17",78.4585,80.9044,78.0539,79.9637,128200.0],["2024-07-18",79.625,81.7605,79.3239,79.7567,204900.0],["2024-07-19",79.8884,81.0643,78.5243,78.6748,95500.0],["2024-07-22",78.3644,80.2929,77.1696,79.9919,92600.0],["2024-07-23",79.3992,81.8452,79.3992,81.0267,80900.0],["2024-07-24",80.4811,81.7605,78.8536,79.1828,132100.0],["2024-07-25",78.4114,83.0869,78.4114,82.0145,109800.0],["2024-07-26",83.7267,86.0315,81.5441,85.8528,168300.0],["2024-07-29",86.2385,86.2385,80.1236,80.1988,119900.0],["2024-07-30",80.8856,82.5037,80.2459,81.911,165100.0],["2024-07-31",82.3532,84.103,80.3682,80.9609,126000.0],["2024-08-01",80.895,80.895,76.8404,77.3578,93200.0],["2024-08-02",74.5544,75.4293,73.2938,74.6296,96700.0],["2024-08-05",71.3558,73.115,70.0952,72.099,75200.0],["2024-08-06",71.9673,73.1526,71.8356,72.306,61000.0],["2024-08-07",73.0962,74.0369,70.6126,70.7914,87400.0],["2024-08-08",71.5816,73.0586,70.829,72.8328,69100.0],["2024-08-09",72.654,72.6823,71.7321,71.9767,36100.0],["2024-08-12",72.3248,73.3784,71.1583,71.3464,64600.0],["2024-08-13",72.0049,72.7011,71.0642,72.4659,52900.0],["2024-08-14",72.8422,72.8422,71.2429,71.5816,26500.0],["2024-08-15",73.1056,74.6955,72.9269,73.2373,45900.0],["2024-08-16",73.1809,74.7989,72.8422,74.3097,44800.0],["2024-08-19",74.6766,74.8742,74.084,74.6861,38200.0],["2024-08-20",74.4791,74.4791,72.5882,72.7293,53300.0],["2024-08-21",73.2185,73.3314,71.9955,73.2844,35700.0],["2024-08-22",72.9363,74.0558,72.8328,73.623,31000.0],["2024-08-23",73.8864,78.7031,73.8864,77.4142,73100.0],["2024-08-26",78.3268,78.8348,76.7839,76.7839,60600.0],["2024-08-27",76.3041,76.37,75.2599,75.9561,57600.0],["2024-08-28",75.4951,77.0097,75.4951,76.4923,73200.0],["2024-08-29",76.878,77.8094,75.9655,77.132,32000.0],["2024-08-30",77.2073,77.9505,76.1913,77.941,57100.0],["2024-09-03",77.5553,78.0727,76.5017,76.7933,57200.0],["2024-09-04",76.6428,77.132,74.9212,75.2599,41200.0],["2024-09-05",75.6644,75.9561,74.5167,74.9965,70900.0],["2024-09-06",75.2975,75.6644,73.6136,73.8206,76400.0],["2024-09-09",73.8206,74.3662,73.322,73.6136,81500.0],["2024-09-10",73.8958,76.577,73.162,73.9523,82900.0],["2024-09-11",73.6136,73.7453,71.6568,73.1715,72600.0],["2024-09-12",73.6042,73.6136,72.1837,73.322,62700.0],["2024-09-13",74.2627,75.1282,73.5383,75.0529,65900.0],["2024-09-16",75.4857,76.5299,74.2439,75.6174,55900.0],["2024-09-17",76.3888,77.7623,75.4669,76.116,70100.0],["2024-09-18",76.5958,79.2111,74.6296,76.3324,78400.0],["2024-09-19",78.1198,78.5525,77.1414,78.2515,71600.0],["2024-09-20",77.8564,77.8658,75.909,76.1536,233500.0],["2024-09-23",76.7087,77.4142,75.7303,76.3136,76200.0],["2024-09-24",76.3794,76.8592,74.846,74.8648,48800.0],["2024-09-25",74.9965,75.0153,74.0369,74.4415,64100.0],["2024-09-26",75.3446,75.3446,74.1122,74.7707,95700.0],["2024-09-27",75.6644,75.9279,74.8084,74.9212,60300.0],["2024-09-30",74.8178,76.3512,74.8178,75.4951,63000.0],["2024-10-01",75.0247,75.0247,73.3408,73.5478,79200.0],["2024-10-02",73.3032,74.5073,73.3032,73.623,77200.0],["2024-10-03",73.2185,74.2251,72.7011,73.7359,48900.0],["2024-10-04",75.1752,75.5986,74.6108,75.1094,64700.0],["2024-10-07",75.3182,76.049,74.5684,75.7358,60700.0],["2024-10-08",75.7358,76.4666,75.2992,75.6124,54300.0],["2024-10-09",75.6693,77.074,75.6693,76.2862,41100.0],["2024-10-10",75.4795,76.5994,75.4416,76.2767,50200.0],["2024-10-11",76.6089,78.9816,76.6089,78.0705,52000.0],["2024-10-14",77.9946,78.4596,77.577,78.3647,40800.0],["2024-10-15",78.6969,80.8607,78.3742,78.6874,76800.0],["2024-10-16",79.8737,80.9177,79.8737,80.1679,59900.0],["2024-10-17",80.2154,80.8228,79.4087,80.7469,51300.0],["2024-10-18",80.7089,80.7089,78.7918,79.086,72900.0],["2024-10-21",78.4976,81.5631,76.3052,77.4726,108800.0],["2024-10-22",77.7763,80.2723,77.3112,80.13,68300.0],["2024-10-23",80.0256,80.8608,79.4372,80.2628,77700.0],["2024-10-24",80.671,80.671,79.2379,80.3862,54400.0],["2024-10-25",81.0316,81.0506,77.7573,77.8617,74800.0],["2024-10-28",78.526,81.1834,78.08,80.9557,58400.0],["2024-10-29",80.4052,81.0411,80.2628,80.5381,52100.0],["2024-10-30",80.3008,82.5216,80.3008,81.1834,57300.0],["2024-10-31",81.3732,81.3732,80.073,80.073,45400.0],["2024-11-01",80.7848,80.7848,79.029,79.551,50900.0],["2024-11-04",79.067,79.5321,78.3267,78.9247,78500.0],["2024-11-05",79.1714,80.5096,78.8487,80.5096,52100.0],["2024-11-06",86.0996,92.2591,86.0237,90.6552,198000.0],["2024-11-07",89.8959,89.9339,86.6786,86.9538,89300.0],["2024-11-08",87.7795,88.9373,86.3843,88.6336,77500.0],["2024-11-11",90.2376,92.1832,89.9908,91.31,88400.0],["2024-11-12",90.7785,92.1547,89.8864,90.4179,65800.0],["2024-11-13",90.9399,91.5663,89.5258,89.6492,105400.0],["2024-11-14",89.8295,90.2945,88.8804,89.782,52200.0],["2024-11-15",89.9908,89.9908,87.5707,88.8994,63100.0],["2024-11-18",88.6336,89.5447,88.2255,88.5197,39000.0],["2024-11-19",87.1531,88.3679,86.8968,88.0737,54500.0],["2024-11-20",88.0927,88.6336,86.8114,88.3394,50700.0],["2024-11-21",88.5862,90.1616,88.5862,88.9848,42400.0],["2024-11-22",89.3265,91.4144,89.2411,90.7975,73800.0],["2024-11-25",91.5378,94.6982,91.5378,91.8035,96800.0],["2024-11-26",91.6707,91.8225,90.3799,90.7501,59700.0],["2024-11-27",91.1202,91.7846,90.5698,90.826,45200.0],["2024-11-29",91.2246,91.4619,89.4119,89.5258,47700.0],["2024-12-02",89.9623,90.5697,88.4533,89.82,90100.0],["2024-12-03",89.8105,90.3609,88.6336,89.26,50900.0],["2024-12-04",89.1651,90.4749,88.0737,89.7536,79400.0],["2024-12-05",89.6966,90.4654,89.1651,89.6112,51400.0],["2024-12-06",90.4464,90.4464,88.4154,88.9563,35100.0],["2024-12-09",88.757,89.1841,87.6751,88.3869,58500.0],["2024-12-10",88.814,89.6397,87.8649,88.3489,61200.0],["2024-12-11",89.317,90.1047,88.9848,89.2505,67500.0],["2024-12-12",89.5068,90.0478,87.5137,88.0737,91700.0],["2024-12-13",87.8554,88.1306,87.0107,87.6466,96600.0],["2024-12-16",88.0452,88.5103,86.0901,88.3204,74600.0],["2024-12-17",88.1686,88.1686,86.1756,86.5552,100000.0],["2024-12-18",87.3714,87.4663,81.3543,81.7339,111600.0],["2024-12-19",83.1006,84.0401,80.9462,81.098,107700.0],["2024-12-20",80.3103,82.8063,80.3103,81.582,282600.0],["2024-12-23",81.4397,82.4647,81.2119,82.0566,46500.0],["2024-12-24",82.0376,82.5026,81.5536,82.3223,21000.0],["2024-12-26",81.8383,82.8918,81.5441,82.8918,42700.0],["2024-12-27",83.11,83.4897,81.3827,82.2844,59000.0],["2024-12-30",81.9807,83.1196,81.0126,82.5121,79900.0],["2024-12-31",82.6735,83.4612,81.8003,81.9807,122400.0],["2025-01-02",82.4078,83.0341,81.0791,81.1645,117300.0],["2025-01-03",81.4777,82.0661,79.9591,81.8668,61500.0],["2025-01-06",81.9807,83.167,81.3543,81.6295,67500.0],["2025-01-07",81.6295,82.5881,80.652,81.6675,100700.0],["2025-01-08",81.0791,81.3638,80.092,80.9841,83000.0],["2025-01-10",80.2373,80.2373,76.8861,77.9585,105100.0],["2025-01-13",77.135,78.6192,77.0393,78.533,108300.0],["2025-01-14",79.4234,81.3671,78.8585,81.3288,61100.0],["2025-01-15",83.5215,83.8853,81.865,83.0236,66200.0],["2025-01-16",82.9949,82.9949,81.8842,82.5353,68500.0],["2025-01-17",83.1576,83.5789,82.4491,83.4736,79900.0],["2025-01-21",84.1917,84.9003,83.7609,84.0194,64600.0],["2025-01-22",83.6842,84.2587,82.9278,82.9661,64200.0],["2025-01-23",82.5257,83.713,81.7884,82.2959,69800.0],["2025-01-24",81.9608,82.7459,81.4533,82.3821,55500.0],["2025-01-27",82.5544,83.4927,82.1618,82.88,66500.0],["2025-01-28",81.865,84.2109,81.865,83.9428,117100.0],["2025-01-29",84.3928,87.495,84.2204,87.0642,109100.0],["2025-01-30",88.2993,89.6781,86.2503,86.5376,95700.0],["2025-01-31",87.1982,88.7877,86.7578,87.4759,98500.0],["2025-02-03",85.3024,86.6716,84.2779,85.2928,83700.0],["2025-02-04",85.1492,87.7823,84.8141,87.7727,56300.0],["2025-02-05",87.6961,88.3472,86.4993,87.5908,81900.0],["2025-02-06",88.2419,89.6111,87.6387,89.1898,100300.0],["2025-02-07",89.1228,89.1228,86.5376,87.1312,113200.0],["2025-02-10",87.3514,87.9929,85.8673,86.3078,82600.0],["2025-02-11",86.145,88.2036,85.7046,88.2036,74200.0],["2025-02-12",86.8631,88.0025,86.662,86.662,103800.0],["2025-02-13",86.911,87.495,86.5376,87.3993,76800.0],["2025-02-14",87.5812,88.0408,85.9056,86.0492,59100.0],["2025-02-18",86.0971,86.8727,85.1396,86.6716,60600.0],["2025-02-19",85.9439,87.0929,85.9439,86.2695,48500.0],["2025-02-20",85.7907,86.078,84.3736,85.4556,62800.0],["2025-02-21",86.1067,86.1067,83.9715,84.2588,70900.0],["2025-02-24",84.8237,85.4747,83.9332,83.9332,82400.0],["2025-02-25",84.3928,85.4269,83.914,84.0672,63400.0],["2025-02-26",84.1726,85.0152,82.3342,83.5789,63300.0],["2025-02-27",83.397,84.7088,83.397,84.0481,60200.0],["2025-02-28",84.4119,85.1109,83.4066,84.9769,81000.0],["2025-03-03",84.8332,85.7716,83.6651,84.3258,73800.0],["2025-03-04",83.8758,84.23,81.6544,81.9512,82000.0],["2025-03-05",81.5299,82.4108,80.5916,81.0416,111900.0],["2025-03-06",80.716,80.9458,79.4905,80.1798,78300.0],["2025-03-07",80.1799,80.7639,78.849,80.3331,72600.0],["2025-03-10",79.6437,79.7107,77.2882,77.6617,89600.0],["2025-03-11",78.1117,78.7149,77.4414,77.5851,90800.0],["2025-03-12",78.0734,80.582,77.2404,77.6904,98600.0],["2025-03-13",78.2266,78.6287,77.2595,77.5946,68300.0],["2025-03-14",78.5138,79.8256,77.9585,79.6245,103500.0],["2025-03-17",79.7203,80.0362,77.3074,78.5617,215600.0],["2025-03-18",78.6287,80.1511,77.9489,79.4043,144200.0],["2025-03-19",79.6532,81.4246,79.6532,80.4671,100600.0],["2025-03-20",80.2948,81.5682,79.5766,80.3714,87100.0],["2025-03-21",80.3714,81.3001,79.5958,80.8405,284900.0],["2025-03-24",81.9129,82.631,80.8597,82.1714,71000.0],["2025-03-25",82.5736,83.2151,81.2618,82.1044,54200.0],["2025-03-26",82.5448,83.263,81.7406,82.0087,35300.0],["2025-03-27",82.0948,82.6119,81.6257,81.798,51600.0],["2025-03-28",81.9225,82.6885,79.816,80.4097,102600.0],["2025-03-31",79.6245,80.8309,79.0596,80.1033,132700.0],["2025-04-01",79.433,80.266,78.7628,80.266,140500.0],["2025-04-02",79.3085,80.5724,78.6958,80.5724,111600.0],["2025-04-03",78.1787,80.3043,74.0137,74.1381,169100.0],["2025-04-04",71.1891,73.1519,69.9731,72.7785,194500.0],["2025-04-07",70.5833,75.6409,69.5293,72.8365,172400.0],["2025-04-08",75.167,76.927,71.9082,72.9912,168700.0],["2025-04-09",73.1266,78.2035,71.9275,76.7723,179200.0],["2025-04-10",75.2831,75.2831,72.2756,73.6295,150500.0],["2025-04-11",73.5134,74.4998,70.6414,73.7939,98300.0],["2025-04-14",74.8673,75.4378,73.3684,75.2251,113800.0],["2025-04-15",74.8286,77.5073,74.7416,76.4339,117300.0],["2025-04-16",76.4242,77.0624,76.0374,76.6853,134600.0],["2025-04-17",76.6563,78.716,76.6563,78.3582,130200.0],["2025-04-21",77.6136,78.8417,77.3719,78.6,110900.0],["2025-04-22",78.8031,81.8105,78.8031,81.5688,89000.0],["2025-04-23",82.6325,84.8663,81.2303,81.9846,81400.0],["2025-04-24",81.7525,83.3578,81.0466,83.145,97200.0],["2025-04-25",79.7894,82.8743,75.7183,77.4879,296400.0],["2025-04-28",77.1785,77.7007,76.0664,77.0141,142100.0],["2025-04-29",76.782,78.3582,76.2888,78.3292,106200.0],["2025-04-30",77.2655,77.836,76.3952,77.2268,147500.0],["2025-05-01",77.3719,78.6097,76.9754,77.7684,127600.0],["2025-05-02",78.6484,79.7991,78.4066,79.6637,96700.0],["2025-05-05",78.8321,80.0699,78.8321,79.538,127500.0],["2025-05-06",78.629,79.6347,77.807,78.6483,156600.0],["2025-05-07",79.4606,79.625,77.5266,78.2712,133100.0],["2025-05-08",79.2769,80.9402,78.4839,80.6694,171100.0],["2025-05-09",80.4954,80.8338,79.9055,80.2536,67500.0],["2025-05-12",82.5551,83.5995,80.5534,82.6905,125500.0],["2025-05-13",83.3578,84.7116,82.12,83.029,99300.0],["2025-05-14",82.5551,82.9903,81.4721,82.2457,235000.0],["2025-05-15",82.1973,82.6905,81.6268,82.4778,129900.0],["2025-05-16",82.4004,82.7389,81.0659,82.4971,105000.0],["2025-05-19",81.9556,82.3327,81.3947,82.207,68700.0],["2025-05-20",82.1683,82.4198,81.4527,82.1973,74600.0],["2025-05-21",81.5688,82.12,80.2633,80.4954,72500.0],["2025-05-22",80.0989,80.6308,79.6927,79.7798,50900.0],["2025-05-23",79.2286,80.6984,78.542,80.3406,87400.0],["2025-05-27",81.443,81.9459,80.3116,81.8492,66700.0],["2025-05-28",81.8105,82.149,80.5921,80.7758,79700.0],["2025-05-29",80.8242,81.5301,78.4549,81.0756,62400.0],["2025-05-30",81.1143,81.5108,79.8281,80.8532,90600.0],["2025-06-02",80.7855,80.7855,79.0545,80.1279,73500.0],["2025-06-03",80.1859,81.269,79.7024,81.2303,62600.0],["2025-06-04",81.2593,81.298,79.8668,79.9248,45500.0],["2025-06-05",79.9055,80.2149,79.422,79.9345,51000.0],["2025-06-06",81.1143,81.385,80.5437,81.3173,53300.0],["2025-06-09",81.7332,82.4294,80.9982,81.7138,55700.0],["2025-06-10",81.7042,83.1644,81.7042,82.5358,63500.0],["2025-06-11",82.8646,83.3868,81.6365,81.6848,67600.0],["2025-06-12",81.1336,81.6751,79.451,81.4334,78200.0],["2025-06-13",80.1956,80.5244,78.7547,79.0545,100500.0],["2025-06-16",79.9248,80.9402,77.9037,78.1745,87500.0],["2025-06-17",77.6813,80.273,76.9754,77.2558,76600.0],["2025-06-18",77.0237,78.4163,77.0237,77.7103,75500.0],["2025-06-20",78.3486,79.2092,77.4589,78.6677,316700.0],["2025-06-23",79.2189,82.5455,79.0158,82.4778,89400.0],["2025-06-24",82.8839,84.1411,82.6035,82.6712,86100.0],["2025-06-25",82.7872,82.971,81.9459,82.9033,83200.0],["2025-06-26",82.8549,84.8277,82.178,84.7793,57400.0],["2025-06-27",85.0114,85.0114,83.174,83.5222,301400.0],["2025-06-30",84.054,84.5085,83.2321,83.6962,107200.0],["2025-07-01",83.5512,86.9261,83.5512,86.0848,166500.0],["2025-07-02",86.4716,87.7868,85.7076,87.4386,83900.0],["2025-07-03",87.9221,89.0052,87.9221,88.4443,31900.0],["2025-07-07",88.4443,89.6241,87.4773,88.541,103700.0],["2025-07-08",88.4825,89.9353,88.073,89.3698,79200.0],["2025-07-09",89.8963,89.8963,88.931,89.5745,53500.0],["2025-07-10",89.6136,90.6666,89.6136,90.1693,63300.0],["2025-07-11",89.7891,89.8378,89.0285,89.1455,47000.0],["2025-07-14",89.2138,90.5496,88.5313,90.4423,53000.0],["2025-07-15",90.6471,90.6471,87.956,88.1705,104000.0],["2025-07-16",88.5995,89.4088,87.2735,89.0675,67600.0],["2025-07-17",88.8628,91.0273,87.839,90.7056,62800.0],["2025-07-18",91.3393,91.3393,89.7988,90.2961,85600.0],["2025-07-21",92.4313,96.9652,90.6763,94.5861,190900.0],["2025-07-22",95.4246,96.1754,94.3619,94.4399,108800.0],["2025-07-23",94.9469,95.7659,93.0748,94.4106,108800.0],["2025-07-24",93.8744,93.8744,91.4661,91.7781,69000.0],["2025-07-25",91.6513,92.0706,90.8908,91.5636,59200.0],["2025-07-28",91.5148,92.2071,90.6861,91.4758,85200.0],["2025-07-29",92.2851,92.3923,90.0816,90.1108,68400.0],["2025-07-30",89.165,90.9688,88.5313,89.0383,73400.0],["2025-07-31",88.2875,89.1261,88.0243,88.5508,93600.0],["2025-08-01",87.8293,90.5788,85.0212,86.8445,217200.0],["2025-08-04",86.7665,88.7458,85.9377,88.5898,95900.0],["2025-08-05",88.6678,89.1748,87.4198,88.775,89800.0],["2025-08-06",88.5605,88.6775,87.7513,88.2095,85400.0],["2025-08-07",88.7945,88.7945,87.5173,87.5953,66900.0],["2025-08-08",88.1803,88.9505,86.981,88.8725,129800.0],["2025-08-11",89.0578,89.2918,88.19,88.8043,57500.0],["2025-08-12",89.3698,91.0956,89.3698,90.6373,143000.0],["2025-08-13",91.3003,92.3728,91.3003,91.4953,61300.0],["2025-08-14",91.9828,91.9828,89.6331,91.1541,57700.0],["2025-08-15",91.3491,91.3491,89.1065,89.3211,129800.0],["2025-08-18",89.0383,89.7501,88.7945,89.7111,45200.0],["2025-08-19",89.3503,90.2863,88.5118,88.7165,40000.0],["2025-08-20",88.9798,89.6818,87.9853,88.8335,60500.0],["2025-08-21",88.736,89.3698,88.4825,88.5508,37900.0],["2025-08-22",90.1888,92.4996,89.3601,92.4021,88700.0],["2025-08-25",92.0803,92.4216,91.4661,91.6513,54600.0],["2025-08-26",91.4076,92.8213,90.9103,91.9633,84800.0],["2025-08-27",91.8463,93.6209,91.8463,92.9188,65200.0],["2025-08-28",93.4941,93.4941,92.0608,92.7726,43400.0],["2025-08-29",92.7141,93.2894,91.6026,92.0413,49700.0],["2025-09-02",91.1151,91.7098,90.4131,91.4758,54700.0],["2025-09-03",90.9883,92.9189,90.3838,91.8951,64500.0],["2025-09-04",92.2851,93.4161,91.5148,93.3674,46400.0],["2025-09-05",93.9426,94.8201,92.2363,92.8506,133300.0],["2025-09-08",93.3771,93.4161,91.9243,93.0554,72300.0],["2025-09-09",92.7628,93.5429,92.0218,92.2461,68200.0],["2025-09-10",92.2948,92.6751,91.6513,92.1583,57400.0],["2025-09-11",92.1388,92.8506,91.3101,92.1973,66000.0],["2025-09-12",92.1778,92.1778,91.2223,91.3978,46600.0],["2025-09-15",91.9438,93.6989,90.6178,90.8811,91400.0],["2025-09-16",90.5886,90.5886,89.2138,89.7988,69300.0],["2025-09-17",90.2863,91.8756,89.4673,90.1401,101700.0],["2025-09-18",90.2961,92.6264,89.3698,92.6264,96400.0],["2025-09-19",92.5581,92.5581,90.5593,91.2223,345800.0],["2025-09-22",91.1346,91.1346,89.5648,89.9061,56400.0],["2025-09-23",90.3838,91.6416,89.2723,89.4283,64700.0],["2025-09-24",89.4868,90.0621,88.931,89.4868,53700.0],["2025-09-25",89.2918,89.4868,88.6483,89.2626,46100.0],["2025-09-26",89.3795,90.1791,88.736,89.1065,46500.0],["2025-09-29",89.2333,90.2961,87.722,88.19,64400.0],["2025-09-30",87.917,88.3265,87.059,88.1315,70600.0],["2025-10-01",87.5953,88.2388,86.981,87.8488,74200.0],["2025-10-02",87.9073,87.9073,86.8445,87.4003,55300.0],["2025-10-03",87.41,88.5898,87.41,87.7805,57400.0],["2025-10-06",88.3948,89.6233,87.5953,89.3015,95400.0],["2025-10-07",90.3436,91.0514,88.6626,88.8493,89000.0],["2025-10-08",88.8592,89.0361,87.6697,88.0039,46000.0],["2025-10-09",87.9842,87.9842,87.0208,87.827,63300.0],["2025-10-10",87.8171,88.9575,85.3005,85.5168,93100.0],["2025-10-13",86.3819,86.9619,85.6937,86.7554,62100.0],["2025-10-14",86.2442,88.9673,86.2442,88.8395,60200.0],["2025-10-15",89.0066,89.6456,87.0405,87.6303,60900.0],["2025-10-16",87.5025,87.7975,82.3316,83.1377,144800.0],["2025-10-17",83.8849,84.1503,83.1476,83.8652,116900.0],["2025-10-20",84.9269,85.4971,84.0913,85.1334,69300.0],["2025-10-21",87.6008,89.9897,87.6008,89.4588,113100.0],["2025-10-22",89.9995,92.4572,89.1836,91.4151,110500.0],["2025-10-23",90.7958,91.1399,90.0782,90.2453,85500.0],["2025-10-24",90.6189,91.9657,90.609,91.5134,75500.0],["2025-10-27",91.6216,92.3491,90.7663,91.8379,60300.0],["2025-10-28",91.4348,91.6314,86.5588,90.9236,58800.0],["2025-10-29",90.4419,91.0317,88.0236,88.9771,106600.0],["2025-10-30",88.6036,90.0585,88.4856,89.2327,62600.0],["2025-10-31",88.5839,89.4392,88.0825,88.7215,77200.0],["2025-11-03",88.2693,89.4392,87.473,89.4195,86800.0],["2025-11-04",89.1639,89.9111,88.5249,89.3802,61800.0],["2025-11-05",89.5866,90.5992,89.1738,89.6161,95900.0],["2025-11-06",89.1049,89.5965,88.6626,88.9575,62600.0],["2025-11-07",89.0754,90.0487,88.6921,90.029,56500.0],["2025-11-10",90.6189,91.1399,89.9012,90.4222,49600.0],["2025-11-11",90.3633,91.2775,89.6948,90.727,54200.0],["2025-11-12",90.9531,91.6314,90.8056,90.8056,54700.0],["2025-11-13",90.5992,91.6314,89.97,90.3141,53200.0],["2025-11-14",89.9799,90.8351,89.1737,89.6948,58700.0],["2025-11-17",89.7931,90.2748,87.7778,88.171,86400.0],["2025-11-18",87.6402,89.9209,87.3846,88.3971,48000.0],["2025-11-19",88.987,89.5866,88.0825,89.1934,53100.0],["2025-11-20",89.567,90.668,88.928,89.1639,79100.0],["2025-11-21",89.1836,92.4572,89.1246,91.3267,116200.0],["2025-11-24",91.5233,92.4375,90.147,90.9728,54800.0],["2025-11-25",91.4446,93.7057,91.4446,93.5582,88100.0],["2025-11-26",93.106,94.3742,92.3785,93.2731,112900.0],["2025-11-28",92.9979,93.5484,92.7521,92.8111,34100.0],["2025-12-01",92.1229,94.6298,90.8548,94.325,125500.0],["2025-12-02",94.7674,95.5047,92.5751,92.9389,49600.0],["2025-12-03",93.3911,94.4921,92.7423,93.7843,76500.0],["2025-12-04",93.7843,94.0792,93.0077,93.6074,54600.0],["2025-12-05",93.4402,93.7843,92.349,92.4965,57100.0],["2025-12-08",92.9585,94.3348,92.8602,93.1257,76000.0],["2025-12-09",93.1748,94.3152,92.9979,93.047,41200.0],["2025-12-10",93.7745,96.1044,92.3196,95.4359,94200.0],["2025-12-11",95.3867,97.2054,95.3572,96.1732,90700.0],["2025-12-12",97.0383,99.319,95.7603,98.3949,106900.0],["2025-12-15",98.5424,99.7122,98.2179,99.0437,118500.0],["2025-12-16",99.319,99.8597,97.5789,97.7657,92600.0],["2025-12-17",97.5593,99.1027,97.4511,98.4735,127100.0],["2025-12-18",99.1813,101.3048,98.4244,100.7149,86700.0],["2025-12-19",100.302,100.302,98.3752,98.6996,202400.0],["2025-12-22",98.621,99.0929,97.9918,98.2278,65300.0],["2025-12-23",97.9623,98.739,97.2349,97.5593,45400.0],["2025-12-24",97.4118,98.2376,97.3332,97.6871,32100.0],["2025-12-26",97.8837,98.3654,96.7532,97.3037,38100.0],["2025-12-29",97.3332,97.7559,96.4189,97.3627,51600.0],["2025-12-30",97.343,97.343,95.8684,96.4288,88800.0],["2025-12-31",96.7728,96.7728,92.3392,92.8307,251200.0],["2026-01-02",93.7057,95.082,92.6341,94.3152,96700.0],["2026-01-05",94.3152,96.1928,94.3152,94.4823,63300.0],["2026-01-06",94.2345,94.4625,93.3819,94.3138,64100.0],["2026-01-07",93.8875,94.7896,92.688,94.1056,70800.0],["2026-01-08",93.5901,97.1787,93.5901,97.1489,69700.0],["2026-01-09",97.1093,98.2394,95.7115,96.4253,73800.0],["2026-01-12",95.771,96.6533,95.5133,96.0486,57300.0],["2026-01-13",95.9792,96.2072,94.0759,94.5814,50300.0],["2026-01-14",94.7995,95.8007,94.1453,94.4724,69800.0],["2026-01-15",94.74,96.7227,93.1242,96.4649,143400.0],["2026-01-16",96.3757,96.3757,94.1353,95.8999,122400.0],["2026-01-20",94.5616,96.5442,94.4526,96.0882,72600.0],["2026-01-21",96.8218,98.963,96.6434,98.2889,79000.0],["2026-01-22",97.5554,97.5554,88.5245,91.4092,240500.0],["2026-01-23",90.6063,94.0263,82.8839,82.993,161500.0],["2026-01-26",82.3089,83.7067,80.7922,82.8145,163800.0],["2026-01-27",82.9037,84.6088,82.3585,83.7563,134700.0],["2026-01-28",83.8653,84.5592,81.9223,82.0016,108700.0],["2026-01-29",82.5667,83.5679,82.0016,83.1218,166800.0],["2026-01-30",82.9632,85.4217,82.9632,85.0251,127000.0],["2026-02-02",84.7178,88.0288,84.0041,86.7798,121900.0],["2026-02-03",86.5022,89.4068,85.7389,86.5022,102300.0],["2026-02-04",87.1267,89.3275,86.9186,88.693,174000.0],["2026-02-05",88.8021,90.3089,85.9966,89.4861,142400.0],["2026-02-06",90.3089,90.8838,89.6249,90.3981,99400.0],["2026-02-09",90.3981,91.2209,89.2581,89.4464,46500.0],["2026-02-10",89.0994,90.1899,89.0994,89.1986,65600.0],["2026-02-11",89.7735,91.3398,88.3262,88.6236,77300.0],["2026-02-12",88.921,89.7438,87.7513,88.8814,75800.0],["2026-02-13",88.8814,90.3386,88.3758,90.1205,54500.0],["2026-02-17",90.2494,91.4191,89.724,91.0722,52900.0],["2026-02-18",90.7252,92.1824,90.7054,91.3696,75400.0],["2026-02-19",90.8739,91.7661,90.6756,91.3398,89000.0],["2026-02-20",91.3398,91.8851,89.6645,91.4092,74500.0],["2026-02-23",91.2209,91.3993,88.1379,89.1193,116200.0],["2026-02-24",88.2271,88.6732,85.2928,88.2965,110400.0],["2026-02-25",88.9607,90.6756,87.206,90.3485,59500.0],["2026-02-26",90.8739,91.548,88.2965,89.9817,59700.0],["2026-02-27",88.7723,88.7723,86.0462,86.9582,133000.0],["2026-03-02",85.8182,89.5951,84.7773,88.6137,137700.0],["2026-03-03",87.4737,89.6249,86.9384,88.9012,74000.0],["2026-03-04",89.1589,90.1007,88.6236,89.4762,61000.0],["2026-03-05",88.6137,89.2184,87.553,89.0796,152100.0],["2026-03-06",87.4935,88.2965,86.3436,87.9594,126700.0],["2026-03-09",86.9384,88.2568,85.0053,87.7215,108700.0],["2026-03-10",87.553,89.8132,86.8194,87.9991,116000.0],["2026-03-11",87.434,88.0784,86.5914,87.7314,113300.0],["2026-03-12",86.5022,89.1193,85.7389,88.6335,119600.0],["2026-03-13",89.0598,89.496,87.3646,88.2271,112400.0],["2026-03-16",88.5542,89.4365,88.1775,88.3361,118000.0],["2026-03-17",88.921,89.4861,87.781,88.5939,127800.0],["2026-03-18",87.8107,88.7228,86.0065,86.5319,243800.0],["2026-03-19",86.3139,88.5047,85.5307,88.0487,123400.0],["2026-03-20",88.0487,88.3461,86.7798,86.8293,388100.0],["2026-03-23",88.6137,90.061,87.6422,88.2172,120200.0],["2026-03-24",87.6026,89.7636,87.2358,88.5344,62900.0],["2026-03-25",89.1986,89.6149,88.0387,88.6633,63900.0],["2026-03-26",88.2667,89.5455,88.128,89.0895,64200.0],["2026-03-27",88.5344,89.6645,88.0487,88.5939,85100.0],["2026-03-30",89.3572,90.3981,88.8913,89.0301,108200.0],["2026-03-31",90.0313,90.0709,88.693,89.9024,91300.0],["2026-04-01",89.9024,91.8057,89.9024,90.8937,80900.0],["2026-04-02",90.0709,90.4972,88.9805,90.3981,79100.0],["2026-04-06",90.0709,92.2518,89.268,91.32,107100.0],["2026-04-07",91.2,92.1,89.31,91.38,122100.0],["2026-04-08",92.82,93.57,92.55,92.75,97800.0],["2026-04-09",92.16,94.89,91.74,94.7,82200.0],["2026-04-10",94.48,94.85,93.15,93.67,44400.0],["2026-04-13",93.5,94.77,92.43,94.51,64600.0],["2026-04-14",94.16,95.27,93.08,94.9,55700.0],["2026-04-15",94.71,94.76,93.85,94.34,52900.0],["2026-04-16",93.89,95.02,93.86,94.41,62400.0],["2026-04-17",95.3,97.45,93.27,95.72,86000.0],["2026-04-20",95.64,96.44,95.39,95.95,119300.0],["2026-04-21",95.61,96.0,94.03,94.04,141600.0],["2026-04-22",94.27,95.0,92.33,93.61,148600.0],["2026-04-23",94.1,96.88,93.62,94.97,112000.0],["2026-04-24",94.69,95.63,93.17,93.5,108700.0],["2026-04-27",93.8,95.9,93.8,95.07,85100.0],["2026-04-28",95.54,97.05,94.81,95.89,73400.0],["2026-04-29",95.35,95.35,93.14,93.82,125500.0],["2026-04-30",93.23,95.42,93.1,94.73,135300.0],["2026-05-01",94.93,96.3,93.8,95.47,118400.0],["2026-05-04",94.92,96.19,93.53,94.81,156000.0],["2026-05-05",94.96,96.47,94.55,95.76,131200.0],["2026-05-06",96.25,97.05,95.64,96.08,67100.0],["2026-05-07",96.15,96.92,94.64,94.72,87400.0],["2026-05-08",94.72,95.58,94.5,95.04,99200.0],["2026-05-11",95.19,95.96,92.94,93.53,95800.0],["2026-05-12",93.39,93.55,91.55,92.66,123000.0],["2026-05-13",92.49,92.57,90.66,91.07,94600.0],["2026-05-14",91.29,92.3,90.97,91.27,88600.0],["2026-05-15",91.14,91.28,89.75,90.49,92900.0],["2026-05-18",90.75,92.47,90.75,91.82,59400.0],["2026-05-19",91.49,92.14,90.21,91.92,137400.0],["2026-05-20",91.92,94.3,91.45,94.29,111600.0],["2026-05-21",93.42,94.88,92.85,94.7,69900.0],["2026-05-22",94.8,95.4,94.16,94.77,130700.0],["2026-05-26",95.07,95.8,94.26,94.86,91300.0],["2026-05-27",95.0,96.42,93.82,94.73,117900.0],["2026-05-28",94.3,95.35,93.44,95.11,89500.0],["2026-05-29",94.84,96.55,94.81,95.82,106300.0],["2026-06-01",95.1,95.1,93.02,94.46,83300.0],["2026-06-02",94.12,95.96,92.45,95.81,72700.0],["2026-06-03",95.48,96.07,93.63,93.7,101900.0],["2026-06-04",94.7,96.48,93.75,96.03,116600.0],["2026-06-05",96.03,98.39,95.64,97.23,88200.0],["2026-06-08",97.25,98.62,97.0,97.99,115800.0],["2026-06-09",98.23,100.44,98.23,99.3,77400.0],["2026-06-10",99.85,101.17,99.84,100.7,98400.0],["2026-06-11",101.32,101.85,99.13,100.98,67700.0],["2026-06-12",101.23,102.4,100.9,101.61,129000.0],["2026-06-15",101.8,102.25,99.82,100.26,75300.0],["2026-06-16",101.26,102.05,99.63,100.15,127400.0],["2026-06-17",99.98,101.16,97.72,98.39,184300.0],["2026-06-18",99.99,100.48,98.5,99.04,301800.0],["2026-06-22",99.05,101.0,98.57,99.74,190400.0],["2026-06-23",99.75,101.85,99.2,101.78,158700.0],["2026-06-24",101.85,104.21,101.77,103.94,155800.0],["2026-06-25",104.13,104.85,103.51,104.74,102600.0],["2026-06-26",105.0,105.89,104.39,104.82,278200.0],["2026-06-29",104.42,105.99,98.7,105.12,269300.0],["2026-06-30",104.65,106.65,104.4,106.26,151700.0],["2026-07-01",106.2,112.26,104.42,107.87,121400.0],["2026-07-02",108.7,109.38,106.43,107.16,142600.0],["2026-07-06",106.72,108.1,105.54,107.53,205716.025452],["2026-07-07",106.67,107.52,104.77,105.22,83748.06406],["2026-07-08",104.94,105.52,102.58,103.17,98162.399705],["2026-07-09",103.26,105.21,103.2,104.96,94872.201607],["2026-07-10",104.91,106.125,104.4,105.74,67925.955798],["2026-07-13",105.95,106.435,104.9401,105.93,52824.415134],["2026-07-14",105.86,106.65,99.535,105.85,53322.633259],["2026-07-15",106.02,107.7,105.61,106.76,103332.76901],["2026-07-16",106.47,109.57,106.47,109.42,76472.460671],["2026-07-17",108.55,109.99,104.725,107.39,119424.340362],["2026-07-20",107.39,107.94,105.59,106.87,163906.728913],["2026-07-21",106.35,107.92,105.68,106.04,183500.815998],["2026-07-22",107.63,108.85,103.825,104.89,284380.779143],["2026-07-23",103.45,103.915,100.76,101.38,142668.048358],["2026-07-24",101.86,104.135,100.33,102.96,120620.081078],["2026-07-27",103.63,104.53,102.93,104.09,77650.265319],["2026-07-28",104.92,107,103.615,105.18,136844.665053],["2026-07-29",104.68,105.56,104.07,104.81,86107.9634],["2026-07-30",105.01,106.08,103.16,104.49,80443.45884],["2026-07-31",104.18,106.52,102.03,104.44,59390.17872]]}