{"t":"PGC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-04-27",8.2707,8.2707,8.2707,8.2707,1233.0],["1999-04-28",8.2707,8.2904,8.2707,8.2904,924.0],["1999-04-29",8.2116,8.2116,8.2116,8.2116,1233.0],["1999-04-30",8.2116,8.2116,8.2116,8.2116,0.0],["1999-05-03",8.2116,8.2116,8.2116,8.2116,0.0],["1999-05-04",8.2904,8.5168,8.251,8.251,13559.0],["1999-05-05",8.251,8.4085,8.2313,8.3888,1541.0],["1999-05-06",8.3888,8.3888,8.3888,8.3888,0.0],["1999-05-07",8.3888,8.3888,8.3888,8.3888,0.0],["1999-05-10",8.2313,8.2313,8.2313,8.2313,308.0],["1999-05-11",8.2313,8.2313,8.2313,8.2313,0.0],["1999-05-12",8.2313,8.2313,8.2313,8.2313,0.0],["1999-05-13",8.2313,8.2313,8.2313,8.2313,0.0],["1999-05-14",8.2313,8.2313,8.2313,8.2313,0.0],["1999-05-17",8.2313,8.2313,8.2313,8.2313,0.0],["1999-05-18",8.2313,8.2313,8.2313,8.2313,0.0],["1999-05-19",8.2313,8.2313,8.1919,8.1919,1849.0],["1999-05-20",8.1919,8.1919,8.1919,8.1919,0.0],["1999-05-21",8.3298,8.3298,8.3298,8.3298,1233.0],["1999-05-24",8.3298,8.3298,8.3298,8.3298,0.0],["1999-05-25",8.3298,8.3298,8.3298,8.3298,0.0],["1999-05-26",8.3298,8.3298,8.3298,8.3298,0.0],["1999-05-27",8.1919,8.1919,8.1919,8.1919,308.0],["1999-05-28",8.1919,8.1919,8.1919,8.1919,0.0],["1999-06-01",8.1919,8.1919,8.1919,8.1919,0.0],["1999-06-02",8.1919,8.1919,8.1919,8.1919,0.0],["1999-06-03",8.1919,8.1919,8.1919,8.1919,924.0],["1999-06-04",8.1919,8.1919,8.1919,8.1919,0.0],["1999-06-07",8.1919,8.1919,8.1919,8.1919,0.0],["1999-06-08",8.1919,8.1919,8.1919,8.1919,0.0],["1999-06-09",8.1919,8.1919,8.1919,8.1919,0.0],["1999-06-10",8.1919,8.1919,8.1919,8.1919,0.0],["1999-06-11",8.1919,8.1919,8.1919,8.1919,308.0],["1999-06-14",8.1919,8.1919,8.1919,8.1919,0.0],["1999-06-15",8.1919,8.1919,8.1919,8.1919,4622.0],["1999-06-16",8.1919,8.1919,8.1919,8.1919,0.0],["1999-06-17",8.1919,8.1919,8.1919,8.1919,0.0],["1999-06-18",8.1919,8.1919,8.1919,8.1919,0.0],["1999-06-21",8.1919,8.1919,8.1919,8.1919,308.0],["1999-06-22",8.1919,8.1919,8.1919,8.1919,0.0],["1999-06-23",8.1919,8.1919,8.1919,8.1919,0.0],["1999-06-24",8.1919,8.1919,8.1919,8.1919,0.0],["1999-06-25",8.1919,8.1919,8.1919,8.1919,0.0],["1999-06-28",8.251,8.251,8.251,8.251,308.0],["1999-06-29",8.2502,8.2502,8.2502,8.2502,0.0],["1999-06-30",8.2502,8.2502,8.2502,8.2502,0.0],["1999-07-01",8.2502,8.2502,8.2502,8.2502,0.0],["1999-07-02",8.2502,8.2502,8.2502,8.2502,0.0],["1999-07-06",8.2502,8.2502,8.2502,8.2502,0.0],["1999-07-07",8.2502,8.2502,8.2502,8.2502,0.0],["1999-07-08",8.2897,8.2897,8.043,8.043,3698.0],["1999-07-09",8.043,8.043,8.043,8.043,1233.0],["1999-07-12",8.043,8.043,8.043,8.043,0.0],["1999-07-13",8.2107,8.2107,8.2107,8.2107,308.0],["1999-07-14",8.2107,8.2107,8.2107,8.2107,0.0],["1999-07-15",8.2107,8.2107,8.2107,8.2107,0.0],["1999-07-16",8.2107,8.2107,8.2107,8.2107,0.0],["1999-07-19",8.2107,8.2107,8.2107,8.2107,0.0],["1999-07-20",8.2107,8.2107,8.2107,8.2107,0.0],["1999-07-21",8.2107,8.2107,8.2107,8.2107,4006.0],["1999-07-22",8.2107,8.2107,8.2107,8.2107,0.0],["1999-07-23",8.2107,8.2107,8.2107,8.2107,0.0],["1999-07-26",8.2107,8.2107,8.2107,8.2107,0.0],["1999-07-27",8.2107,8.2107,8.2107,8.2107,0.0],["1999-07-28",8.2107,8.2107,8.2107,8.2107,0.0],["1999-07-29",8.2107,8.2107,8.2107,8.2107,0.0],["1999-07-30",8.2107,8.2107,8.2107,8.2107,0.0],["1999-08-02",8.2107,8.2107,8.2107,8.2107,0.0],["1999-08-03",8.2107,8.2107,8.2107,8.2107,0.0],["1999-08-04",8.2107,8.2107,8.2107,8.2107,0.0],["1999-08-05",8.2107,8.2107,8.2107,8.2107,308.0],["1999-08-06",8.043,8.2107,8.043,8.2107,3698.0],["1999-08-09",8.2107,8.2107,8.2107,8.2107,616.0],["1999-08-10",8.043,8.043,8.043,8.043,3082.0],["1999-08-11",8.043,8.043,8.043,8.043,0.0],["1999-08-12",8.043,8.043,8.043,8.043,0.0],["1999-08-13",8.043,8.043,8.043,8.043,0.0],["1999-08-16",8.043,8.043,8.043,8.043,0.0],["1999-08-17",8.043,8.043,8.043,8.043,0.0],["1999-08-18",8.043,8.043,8.043,8.043,0.0],["1999-08-19",8.043,8.043,8.043,8.043,0.0],["1999-08-20",8.043,8.043,8.043,8.043,0.0],["1999-08-23",8.043,8.043,8.043,8.043,0.0],["1999-08-24",8.043,8.043,8.043,8.043,0.0],["1999-08-25",8.0429,8.0824,8.0429,8.0824,2157.0],["1999-08-26",8.0824,8.0824,8.0824,8.0824,0.0],["1999-08-27",8.0824,8.0824,8.0824,8.0824,0.0],["1999-08-30",8.0824,8.0824,8.0824,8.0824,0.0],["1999-08-31",8.0824,8.0824,8.0824,8.0824,0.0],["1999-09-01",8.0824,8.0824,8.0824,8.0824,0.0],["1999-09-02",8.0824,8.0824,8.0824,8.0824,0.0],["1999-09-03",8.2107,8.2107,8.2107,8.2107,616.0],["1999-09-07",8.043,8.2107,8.043,8.2107,2465.0],["1999-09-08",8.2107,8.2107,8.2107,8.2107,0.0],["1999-09-09",8.2107,8.2107,8.2107,8.2107,0.0],["1999-09-10",8.0824,8.0824,8.043,8.043,3082.0],["1999-09-13",8.043,8.043,8.043,8.043,308.0],["1999-09-14",8.2107,8.2107,8.2107,8.2107,2157.0],["1999-09-15",8.2107,8.2107,8.2107,8.2107,0.0],["1999-09-16",8.2107,8.2107,8.2107,8.2107,0.0],["1999-09-17",8.1219,8.1219,8.1219,8.1219,924.0],["1999-09-20",8.1219,8.1219,8.1219,8.1219,308.0],["1999-09-21",8.1219,8.1219,8.1219,8.1219,0.0],["1999-09-22",8.1219,8.1219,8.1219,8.1219,0.0],["1999-09-23",8.2107,8.2107,8.2107,8.2107,924.0],["1999-09-24",8.2107,8.2107,8.2107,8.2107,0.0],["1999-09-27",8.2107,8.2107,8.2107,8.2107,0.0],["1999-09-28",8.1219,8.1219,8.1219,8.1219,3390.0],["1999-09-29",8.528,8.528,8.528,8.528,0.0],["1999-09-30",8.528,8.528,8.528,8.528,0.0],["1999-10-01",8.528,8.528,8.528,8.528,0.0],["1999-10-04",8.1239,8.1239,8.1239,8.1239,587.0],["1999-10-05",8.1239,8.1239,8.1239,8.1239,0.0],["1999-10-06",8.1239,8.1239,8.1239,8.1239,0.0],["1999-10-07",8.1239,8.1239,8.1239,8.1239,0.0],["1999-10-08",8.1239,8.1239,8.1239,8.1239,0.0],["1999-10-11",8.1239,8.1239,8.1239,8.1239,0.0],["1999-10-12",8.1239,8.1239,8.1239,8.1239,0.0],["1999-10-13",8.1239,8.1239,8.041,8.041,2641.0],["1999-10-14",8.2068,8.2068,8.2068,8.2068,1174.0],["1999-10-15",8.2068,8.2068,8.2068,8.2068,0.0],["1999-10-18",7.9581,7.9581,7.9581,7.9581,4696.0],["1999-10-19",7.9581,7.9581,7.9581,7.9581,0.0],["1999-10-20",7.9581,7.9581,7.9581,7.9581,0.0],["1999-10-21",8.1653,8.2068,8.1653,8.1653,2348.0],["1999-10-22",8.1653,8.1653,8.1653,8.1653,0.0],["1999-10-25",8.1653,8.1653,8.1653,8.1653,0.0],["1999-10-26",8.1653,8.1653,8.1653,8.1653,0.0],["1999-10-27",7.9166,7.9166,7.9166,7.9166,1174.0],["1999-10-28",7.9166,7.9166,7.9166,7.9166,0.0],["1999-10-29",7.9166,7.9166,7.9166,7.9166,0.0],["1999-11-01",7.9166,7.9166,7.9166,7.9166,0.0],["1999-11-02",7.9166,7.9166,7.9166,7.9166,0.0],["1999-11-03",7.9166,7.9166,7.9166,7.9166,0.0],["1999-11-04",7.9166,7.9166,7.9166,7.9166,0.0],["1999-11-05",7.9166,7.9166,7.9166,7.9166,0.0],["1999-11-08",7.9166,7.9166,7.9166,7.9166,0.0],["1999-11-09",7.8752,7.8752,7.8752,7.8752,587.0],["1999-11-10",7.8752,7.8752,7.8752,7.8752,0.0],["1999-11-11",7.8752,7.8752,7.8752,7.8752,0.0],["1999-11-12",7.8752,7.8752,7.8752,7.8752,0.0],["1999-11-15",7.8752,7.8752,7.8752,7.8752,0.0],["1999-11-16",7.8752,7.8752,7.8752,7.8752,0.0],["1999-11-17",7.8752,7.8752,7.8752,7.8752,0.0],["1999-11-18",7.8752,7.8752,7.8752,7.8752,0.0],["1999-11-19",7.8752,7.8752,7.8752,7.8752,0.0],["1999-11-22",7.8752,7.8752,7.8752,7.8752,1174.0],["1999-11-23",8.041,8.041,8.041,8.041,880.0],["1999-11-24",8.041,8.041,8.041,8.041,0.0],["1999-11-26",7.8752,7.8752,7.8752,7.8752,1174.0],["1999-11-29",7.8752,7.8752,7.8752,7.8752,0.0],["1999-11-30",7.8752,7.8752,7.8752,7.8752,293.0],["1999-12-01",7.8752,7.8752,7.8752,7.8752,0.0],["1999-12-02",7.8752,7.8752,7.8752,7.8752,0.0],["1999-12-03",8.041,8.041,8.041,8.041,293.0],["1999-12-06",8.041,8.041,8.041,8.041,0.0],["1999-12-07",8.041,8.041,8.041,8.041,880.0],["1999-12-08",8.041,8.041,8.0203,8.0203,5283.0],["1999-12-09",8.0203,8.0203,8.0203,8.0203,0.0],["1999-12-10",7.9581,8.041,7.9581,8.041,4109.0],["1999-12-13",7.9581,8.0203,7.9581,8.0203,4402.0],["1999-12-14",8.041,8.041,8.0203,8.041,4402.0],["1999-12-15",7.9581,7.9788,7.8337,7.8337,15555.0],["1999-12-16",7.8337,7.8337,7.8337,7.8337,0.0],["1999-12-17",7.8337,7.8337,7.8337,7.8337,0.0],["1999-12-20",7.8337,7.8337,7.8337,7.8337,0.0],["1999-12-21",7.8337,7.8337,7.8337,7.8337,0.0],["1999-12-22",8.041,8.041,8.041,8.041,1467.0],["1999-12-23",8.041,8.041,8.041,8.041,0.0],["1999-12-27",8.041,8.041,8.041,8.041,0.0],["1999-12-28",7.7923,7.7923,7.2949,7.2949,7924.0],["1999-12-29",7.2949,7.2949,7.2949,7.2949,0.0],["1999-12-30",7.6265,7.6265,7.4607,7.4607,3522.0],["1999-12-31",7.4607,7.4607,7.4607,7.4607,1467.0],["2000-01-03",7.4607,7.4607,7.4607,7.4607,2054.0],["2000-01-04",7.4607,7.4607,7.4607,7.4607,0.0],["2000-01-05",7.3156,7.3985,7.2535,7.2535,7337.0],["2000-01-06",7.2535,7.2535,7.2535,7.2535,0.0],["2000-01-07",7.212,7.212,7.212,7.212,1761.0],["2000-01-10",7.212,7.212,7.212,7.212,0.0],["2000-01-11",7.212,7.212,7.212,7.212,0.0],["2000-01-12",7.232,7.232,7.232,7.232,0.0],["2000-01-13",7.232,7.3982,7.1488,7.3982,5283.0],["2000-01-14",7.3982,7.3982,7.3982,7.3982,0.0],["2000-01-18",7.1488,7.1488,7.1488,7.1488,587.0],["2000-01-19",7.1488,7.1488,7.1488,7.1488,293.0],["2000-01-20",7.4813,7.4813,7.4813,7.4813,587.0],["2000-01-21",7.4813,7.4813,7.4813,7.4813,0.0],["2000-01-24",7.1488,7.232,7.1488,7.1488,5283.0],["2000-01-25",7.1488,7.1488,7.1488,7.1488,1467.0],["2000-01-26",7.1488,7.1488,7.1488,7.1488,0.0],["2000-01-27",7.1488,7.1488,7.1488,7.1488,3228.0],["2000-01-28",7.1488,7.1488,7.1488,7.1488,0.0],["2000-01-31",7.1488,7.1488,7.1488,7.1488,0.0],["2000-02-01",7.232,7.232,7.232,7.232,1761.0],["2000-02-02",7.1488,7.1488,7.0865,7.0865,5870.0],["2000-02-03",7.232,7.232,7.232,7.232,587.0],["2000-02-04",7.232,7.232,7.232,7.232,587.0],["2000-02-07",7.1696,7.1696,7.1696,7.1696,2348.0],["2000-02-08",7.0865,7.1073,7.0657,7.0657,18196.0],["2000-02-09",7.0657,7.0657,7.0657,7.0657,0.0],["2000-02-10",7.0034,7.0034,7.0034,7.0034,1467.0],["2000-02-11",7.0034,7.0034,7.0034,7.0034,0.0],["2000-02-14",7.0034,7.0034,7.0034,7.0034,0.0],["2000-02-15",7.0034,7.0034,7.0034,7.0034,0.0],["2000-02-16",7.0034,7.0034,7.0034,7.0034,1761.0],["2000-02-17",7.0657,7.0657,6.5254,6.5254,12326.0],["2000-02-18",6.7956,6.7956,6.7956,6.7956,880.0],["2000-02-22",6.7956,6.7956,6.567,6.567,1174.0],["2000-02-23",6.567,6.567,6.567,6.567,0.0],["2000-02-24",6.567,6.567,6.567,6.567,0.0],["2000-02-25",6.567,6.567,6.567,6.567,0.0],["2000-02-28",6.567,6.567,6.567,6.567,0.0],["2000-02-29",6.567,6.567,6.567,6.567,0.0],["2000-03-01",6.567,6.567,6.567,6.567,0.0],["2000-03-02",6.567,6.567,6.567,6.567,0.0],["2000-03-03",6.567,6.567,6.567,6.567,0.0],["2000-03-06",6.567,6.567,6.567,6.567,0.0],["2000-03-07",6.567,6.567,6.567,6.567,0.0],["2000-03-08",6.567,6.567,6.567,6.567,0.0],["2000-03-09",6.567,6.567,6.567,6.567,587.0],["2000-03-10",6.7956,6.7956,6.7956,6.7956,880.0],["2000-03-13",6.7956,6.7956,6.7956,6.7956,0.0],["2000-03-14",6.7956,6.7956,6.7956,6.7956,587.0],["2000-03-15",6.7956,6.7956,6.7956,6.7956,0.0],["2000-03-16",6.7956,6.7956,6.7956,6.7956,0.0],["2000-03-17",6.7956,6.7956,6.7956,6.7956,0.0],["2000-03-20",6.7956,6.7956,6.7956,6.7956,0.0],["2000-03-21",6.7956,6.7956,6.567,6.567,1467.0],["2000-03-22",6.567,6.567,6.567,6.567,0.0],["2000-03-23",6.567,6.567,6.567,6.567,0.0],["2000-03-24",6.567,6.567,6.567,6.567,0.0],["2000-03-27",6.567,6.567,6.567,6.567,0.0],["2000-03-28",6.567,6.7956,6.567,6.6916,3815.0],["2000-03-29",6.6501,6.7332,6.6501,6.7332,2935.0],["2000-03-30",6.7332,6.7332,6.7332,6.7332,0.0],["2000-03-31",6.6916,6.7124,6.6916,6.7124,1761.0],["2000-04-03",6.754,6.7956,6.567,6.567,7337.0],["2000-04-04",6.567,6.567,6.567,6.567,587.0],["2000-04-05",6.567,6.567,6.567,6.567,0.0],["2000-04-06",6.567,6.567,6.567,6.567,0.0],["2000-04-07",6.567,6.567,6.567,6.567,0.0],["2000-04-10",6.754,6.754,6.6501,6.6501,587.0],["2000-04-11",6.6501,6.6501,6.6501,6.6501,0.0],["2000-04-12",6.6501,6.6501,6.6501,6.6501,1174.0],["2000-04-13",6.6501,6.6501,6.6501,6.6501,0.0],["2000-04-14",6.567,6.567,6.4838,6.4838,1174.0],["2000-04-17",6.4838,6.4838,6.4838,6.4838,0.0],["2000-04-18",6.4838,6.4838,6.4838,6.4838,0.0],["2000-04-19",6.4007,6.4423,6.4007,6.4423,5870.0],["2000-04-20",6.5254,6.5254,6.5254,6.5254,1174.0],["2000-04-24",6.5254,6.5254,6.5254,6.5254,0.0],["2000-04-25",6.5254,6.5254,6.4007,6.4007,2054.0],["2000-04-26",6.4423,6.4423,6.4423,6.4423,2935.0],["2000-04-27",6.4423,6.4423,6.4423,6.4423,0.0],["2000-04-28",6.4838,6.5254,6.4838,6.5254,2641.0],["2000-05-01",6.5254,6.5254,6.5254,6.5254,0.0],["2000-05-02",6.4423,6.4423,6.4423,6.4423,1174.0],["2000-05-03",6.567,6.567,6.567,6.567,293.0],["2000-05-04",6.4007,6.4007,5.9019,6.3176,38153.0],["2000-05-05",6.2345,6.2345,6.2345,6.2345,587.0],["2000-05-08",6.2345,6.3176,6.2345,6.2345,4402.0],["2000-05-09",6.3799,6.3799,6.3799,6.3799,293.0],["2000-05-10",6.3799,6.3799,6.3799,6.3799,0.0],["2000-05-11",6.3591,6.3591,6.3591,6.3591,3228.0],["2000-05-12",6.3591,6.3591,6.3591,6.3591,0.0],["2000-05-15",6.3591,6.3591,6.3591,6.3591,0.0],["2000-05-16",6.3591,6.3591,6.3591,6.3591,0.0],["2000-05-17",6.3591,6.3591,6.3591,6.3591,0.0],["2000-05-18",6.3591,6.3591,6.3591,6.3591,0.0],["2000-05-19",6.3591,6.3591,6.3591,6.3591,0.0],["2000-05-22",6.3591,6.3591,6.3591,6.3591,0.0],["2000-05-23",6.3591,6.3591,6.3591,6.3591,0.0],["2000-05-24",6.3591,6.3591,6.3591,6.3591,0.0],["2000-05-25",6.3591,6.3591,6.3591,6.3591,0.0],["2000-05-26",6.3591,6.3591,6.3591,6.3591,0.0],["2000-05-30",6.3591,6.3591,6.3591,6.3591,0.0],["2000-05-31",6.3591,6.3591,6.3591,6.3591,0.0],["2000-06-01",6.3591,6.3591,6.3591,6.3591,0.0],["2000-06-02",6.3591,6.3591,6.3591,6.3591,0.0],["2000-06-05",6.3591,6.3591,6.3591,6.3591,0.0],["2000-06-06",6.3591,6.3591,6.3591,6.3591,0.0],["2000-06-07",6.3591,6.3591,6.3591,6.3591,0.0],["2000-06-08",6.3591,6.3591,6.3591,6.3591,0.0],["2000-06-09",6.2552,6.2552,6.2552,6.2552,1174.0],["2000-06-12",6.2552,6.2552,6.2552,6.2552,0.0],["2000-06-13",6.2552,6.2552,6.2552,6.2552,293.0],["2000-06-14",6.2552,6.2552,6.2552,6.2552,1174.0],["2000-06-15",6.3176,6.3176,6.3176,6.3176,293.0],["2000-06-16",6.2552,6.2552,6.2552,6.2552,1174.0],["2000-06-19",6.2552,6.2552,6.2552,6.2552,0.0],["2000-06-20",6.2552,6.2552,6.2552,6.2552,0.0],["2000-06-21",6.2552,6.2552,6.2552,6.2552,1761.0],["2000-06-22",6.2552,6.2552,6.2552,6.2552,0.0],["2000-06-23",6.2552,6.276,6.1929,6.1929,4109.0],["2000-06-26",6.1929,6.1929,6.1929,6.1929,0.0],["2000-06-27",6.1929,6.1929,6.1929,6.1929,0.0],["2000-06-28",6.1929,6.1929,6.1929,6.1929,0.0],["2000-06-29",6.1929,6.1929,6.1929,6.1929,0.0],["2000-06-30",6.1929,6.1929,6.1929,6.1929,0.0],["2000-07-03",6.1929,6.1929,6.1929,6.1929,0.0],["2000-07-05",6.1929,6.1929,6.1929,6.1929,0.0],["2000-07-06",6.1929,6.1929,6.1929,6.1929,0.0],["2000-07-07",6.1929,6.1929,6.1929,6.1929,0.0],["2000-07-10",6.1929,6.1929,6.1929,6.1929,293.0],["2000-07-11",6.1929,6.1929,6.1929,6.1929,0.0],["2000-07-12",6.1929,6.1929,6.1929,6.1929,0.0],["2000-07-13",6.276,6.276,6.276,6.276,2935.0],["2000-07-14",6.276,6.276,6.276,6.276,5870.0],["2000-07-17",6.276,6.276,6.276,6.276,0.0],["2000-07-18",6.276,6.276,6.2137,6.2137,2641.0],["2000-07-19",6.276,6.276,6.276,6.276,2935.0],["2000-07-20",6.276,6.276,6.276,6.276,1467.0],["2000-07-21",6.276,6.276,6.276,6.276,2935.0],["2000-07-24",6.2345,6.2345,6.2345,6.2345,587.0],["2000-07-25",6.2345,6.2345,6.2345,6.2345,0.0],["2000-07-26",6.2345,6.2345,6.2345,6.2345,587.0],["2000-07-27",6.2345,6.2345,6.2345,6.2345,0.0],["2000-07-28",6.2345,6.2345,6.2345,6.2345,0.0],["2000-07-31",6.2345,6.2345,6.2345,6.2345,0.0],["2000-08-01",6.2968,6.2968,6.2968,6.2968,2641.0],["2000-08-02",6.2968,6.2968,6.2968,6.2968,0.0],["2000-08-03",6.2345,6.276,6.2345,6.276,1761.0],["2000-08-04",6.276,6.276,6.276,6.276,0.0],["2000-08-07",6.276,6.276,6.276,6.276,0.0],["2000-08-08",6.276,6.276,6.276,6.276,0.0],["2000-08-09",6.276,6.276,6.276,6.276,0.0],["2000-08-10",6.276,6.276,6.276,6.276,0.0],["2000-08-11",6.276,6.276,6.276,6.276,0.0],["2000-08-14",6.276,6.276,6.276,6.276,0.0],["2000-08-15",6.276,6.276,6.276,6.276,0.0],["2000-08-16",6.276,6.276,6.276,6.276,0.0],["2000-08-17",6.2968,6.2968,6.2552,6.2552,3815.0],["2000-08-18",6.276,6.3332,6.276,6.276,4402.0],["2000-08-21",6.276,6.3332,6.276,6.3332,3522.0],["2000-08-22",6.3332,6.3332,6.3332,6.3332,0.0],["2000-08-23",6.276,6.276,6.276,6.276,5870.0],["2000-08-24",6.276,6.276,6.276,6.276,0.0],["2000-08-25",6.276,6.276,6.276,6.276,0.0],["2000-08-28",6.2968,6.2968,6.2968,6.2968,1174.0],["2000-08-29",6.2968,6.2968,6.2968,6.2968,2935.0],["2000-08-30",6.2968,6.2968,6.2968,6.2968,0.0],["2000-08-31",6.2552,6.3799,6.2552,6.3799,3522.0],["2000-09-01",6.4007,6.4007,6.4007,6.4007,587.0],["2000-09-05",6.4007,6.4007,6.4007,6.4007,0.0],["2000-09-06",6.4007,6.4007,6.4007,6.4007,587.0],["2000-09-07",6.4007,6.4007,6.4007,6.4007,0.0],["2000-09-08",6.4007,6.4007,6.4007,6.4007,0.0],["2000-09-11",6.3176,6.3176,6.276,6.276,2935.0],["2000-09-12",6.276,6.276,6.276,6.276,0.0],["2000-09-13",6.276,6.276,6.276,6.276,1467.0],["2000-09-14",6.3591,6.3591,6.3591,6.3591,1467.0],["2000-09-15",6.3591,6.4838,6.3591,6.4838,3522.0],["2000-09-18",6.4838,6.567,6.4838,6.567,11739.0],["2000-09-19",6.567,6.6916,6.567,6.6916,11446.0],["2000-09-20",7.4813,7.4813,7.4813,7.4813,2054.0],["2000-09-21",6.4423,6.4423,6.4423,6.4423,587.0],["2000-09-22",6.4423,6.4423,6.4423,6.4423,0.0],["2000-09-25",6.4423,6.4423,6.4423,6.4423,0.0],["2000-09-26",6.4423,6.4423,6.4423,6.4423,0.0],["2000-09-27",6.4423,6.4423,6.4423,6.4423,0.0],["2000-09-28",6.4425,6.4425,6.4425,6.4425,0.0],["2000-09-29",6.4425,6.4425,6.4425,6.4425,0.0],["2000-10-02",6.4425,6.4425,6.4425,6.4425,0.0],["2000-10-03",7.9427,7.9427,7.8554,7.8554,15094.0],["2000-10-04",7.8554,7.8554,7.8554,7.8554,0.0],["2000-10-05",7.8554,7.8554,7.8554,7.8554,0.0],["2000-10-06",7.8554,7.8554,7.8554,7.8554,0.0],["2000-10-09",7.8554,7.8554,7.8554,7.8554,0.0],["2000-10-10",7.8554,7.8554,7.8554,7.8554,0.0],["2000-10-11",6.4589,6.4589,6.4589,6.4589,559.0],["2000-10-12",7.8554,7.9427,7.8554,7.9427,3354.0],["2000-10-13",7.9427,7.9427,7.9427,7.9427,0.0],["2000-10-16",7.9427,7.9427,7.9427,7.9427,0.0],["2000-10-17",6.6335,7.5063,6.6335,7.5063,6988.0],["2000-10-18",6.9826,6.9826,6.9826,6.9826,5590.0],["2000-10-19",7.5936,7.5936,7.3317,7.3317,5590.0],["2000-10-20",7.3317,7.3317,7.3317,7.3317,0.0],["2000-10-23",7.3317,7.3317,7.3317,7.3317,0.0],["2000-10-24",7.419,7.419,7.419,7.419,559.0],["2000-10-25",7.5063,7.5063,7.4626,7.4626,1118.0],["2000-10-26",7.6808,7.6808,7.6372,7.6372,1677.0],["2000-10-27",7.3317,7.5063,7.3317,7.5063,1398.0],["2000-10-30",7.5063,7.5063,7.5063,7.5063,0.0],["2000-10-31",7.5063,7.5063,7.5063,7.5063,0.0],["2000-11-01",7.3754,7.3754,7.3317,7.3317,1957.0],["2000-11-02",7.3754,7.419,7.3754,7.419,1957.0],["2000-11-03",7.419,7.419,7.419,7.419,0.0],["2000-11-06",7.4408,7.4626,7.4408,7.4626,839.0],["2000-11-07",7.4845,7.4845,7.419,7.4626,1398.0],["2000-11-08",7.4845,7.4845,7.4845,7.4845,839.0],["2000-11-09",7.5063,7.5063,7.5063,7.5063,280.0],["2000-11-10",7.5063,7.5063,7.5063,7.5063,280.0],["2000-11-13",7.4626,7.4626,7.4626,7.4626,559.0],["2000-11-14",7.4626,7.4626,7.4626,7.4626,0.0],["2000-11-15",7.5063,7.5063,7.5063,7.5063,280.0],["2000-11-16",7.5063,7.5063,7.5063,7.5063,0.0],["2000-11-17",7.4845,7.4845,7.4408,7.4408,2795.0],["2000-11-20",7.4408,7.4408,7.4408,7.4408,0.0],["2000-11-21",7.3972,7.3972,7.3317,7.3317,3634.0],["2000-11-22",7.2881,7.2881,7.2008,7.2444,3075.0],["2000-11-24",7.2444,7.2444,7.2444,7.2444,0.0],["2000-11-27",7.2881,7.3317,7.2881,7.3317,1677.0],["2000-11-28",7.2881,7.2881,7.2444,7.2444,839.0],["2000-11-29",7.2444,7.2444,7.2444,7.2444,0.0],["2000-11-30",7.2881,7.2881,7.2881,7.2881,559.0],["2000-12-01",7.2881,7.3317,7.2881,7.3317,1398.0],["2000-12-04",7.2881,7.2881,7.2881,7.2881,559.0],["2000-12-05",7.2444,7.2444,7.2226,7.2226,559.0],["2000-12-06",7.2226,7.2226,7.2226,7.2226,0.0],["2000-12-07",7.179,7.2444,7.1571,7.2444,2236.0],["2000-12-08",7.2008,7.3317,7.1572,7.3317,7267.0],["2000-12-11",7.3754,7.3754,7.3754,7.3754,280.0],["2000-12-12",7.3754,7.3754,7.3754,7.3754,0.0],["2000-12-13",7.3535,7.3535,7.3317,7.3535,3634.0],["2000-12-14",7.3972,7.5063,7.3972,7.5063,3075.0],["2000-12-15",7.5063,7.5063,7.5063,7.5063,0.0],["2000-12-18",7.5499,7.6372,7.5499,7.6372,1398.0],["2000-12-19",7.5499,7.5499,7.5499,7.5499,1398.0],["2000-12-20",7.5499,7.5499,7.5499,7.5499,0.0],["2000-12-21",7.6808,7.6808,7.6808,7.6808,559.0],["2000-12-22",7.6808,7.6808,7.6808,7.6808,0.0],["2000-12-26",7.6808,7.6808,7.6808,7.6808,280.0],["2000-12-27",7.6808,7.6808,7.6808,7.6808,0.0],["2000-12-28",7.6808,7.6808,7.5936,7.6372,1957.0],["2000-12-29",7.6808,7.7463,7.6808,7.7245,1677.0],["2001-01-02",7.6808,7.7245,7.6372,7.7245,6988.0],["2001-01-03",7.749,7.749,7.749,7.749,559.0],["2001-01-04",7.8366,7.9241,7.8366,7.8366,7267.0],["2001-01-05",7.8803,7.8803,7.8366,7.8366,1398.0],["2001-01-08",7.8366,7.8366,7.8366,7.8366,0.0],["2001-01-09",7.7928,7.8366,7.7928,7.8366,1957.0],["2001-01-10",7.8803,7.8803,7.8366,7.8803,12298.0],["2001-01-11",7.8803,7.946,7.8585,7.8585,5031.0],["2001-01-12",7.8803,7.8803,7.8803,7.8803,559.0],["2001-01-16",7.8366,7.8366,7.8366,7.8366,559.0],["2001-01-17",7.8803,7.8803,7.8803,7.8803,280.0],["2001-01-18",7.8803,7.8803,7.8803,7.8803,0.0],["2001-01-19",7.8366,7.8803,7.8366,7.8803,1118.0],["2001-01-22",7.9679,7.9679,7.9679,7.9679,2516.0],["2001-01-23",7.9241,7.9679,7.9241,7.9679,1398.0],["2001-01-24",7.9679,7.9679,7.9679,7.9679,0.0],["2001-01-25",7.9241,8.0117,7.9241,8.0117,2795.0],["2001-01-26",8.0117,8.0555,8.0117,8.0555,1118.0],["2001-01-29",8.0992,8.143,8.0992,8.143,3354.0],["2001-01-30",8.0555,8.1255,8.0555,8.1255,6149.0],["2001-01-31",8.143,8.143,8.143,8.143,280.0],["2001-02-01",8.0992,8.0992,8.0117,8.0117,4752.0],["2001-02-02",7.9679,7.9679,7.5739,7.6614,5870.0],["2001-02-05",7.7052,7.7052,7.7052,7.7052,559.0],["2001-02-06",7.7928,7.7928,7.6177,7.6177,3634.0],["2001-02-07",7.5739,7.5826,7.5739,7.5826,3354.0],["2001-02-08",7.6527,7.6527,7.6527,7.6527,559.0],["2001-02-09",7.5651,7.5651,7.5651,7.5651,559.0],["2001-02-12",7.5301,7.5301,7.4425,7.5284,1677.0],["2001-02-13",7.5284,7.5284,7.5284,7.5284,0.0],["2001-02-14",7.6177,7.6177,7.5301,7.5301,1398.0],["2001-02-15",7.6089,7.6089,7.355,7.4338,5590.0],["2001-02-16",7.5301,7.5301,7.355,7.355,3075.0],["2001-02-20",7.355,7.355,7.355,7.355,559.0],["2001-02-21",7.6177,7.7052,7.5301,7.5301,9783.0],["2001-02-22",7.7052,7.7052,7.355,7.355,7267.0],["2001-02-23",7.3988,7.5301,7.0135,7.1799,11460.0],["2001-02-26",7.1799,7.1799,7.1799,7.1799,1398.0],["2001-02-27",7.1799,7.1799,7.1799,7.1799,0.0],["2001-02-28",7.1799,7.1799,7.1799,7.1799,0.0],["2001-03-01",7.2674,7.355,7.2674,7.355,1118.0],["2001-03-02",7.355,7.355,7.355,7.355,0.0],["2001-03-05",7.4425,7.4425,7.355,7.355,1677.0],["2001-03-06",7.4425,7.4425,7.3988,7.3988,839.0],["2001-03-07",7.355,7.355,7.2674,7.2674,1398.0],["2001-03-08",7.3112,7.3112,7.2674,7.2674,3354.0],["2001-03-09",7.2236,7.2236,7.2236,7.2236,2795.0],["2001-03-12",7.1799,7.2657,7.0048,7.0923,8665.0],["2001-03-13",7.0047,7.0047,7.0047,7.0047,280.0],["2001-03-14",7.0923,7.0923,7.0923,7.0923,839.0],["2001-03-15",7.1799,7.1799,7.1799,7.1799,559.0],["2001-03-16",7.0923,7.0923,7.0923,7.0923,2236.0],["2001-03-19",7.0923,7.0923,7.0923,7.0923,0.0],["2001-03-20",7.0047,7.0047,6.9172,6.9172,1677.0],["2001-03-21",6.8559,6.8734,6.8559,6.8734,5590.0],["2001-03-22",6.8734,6.8734,6.8734,6.8734,0.0],["2001-03-23",6.8734,6.8734,6.8734,6.8734,0.0],["2001-03-26",6.8734,6.8734,6.8734,6.8734,0.0],["2001-03-27",6.8734,6.8734,6.8734,6.8734,0.0],["2001-03-28",6.8734,6.8734,6.8734,6.8734,0.0],["2001-03-29",6.9859,6.9859,6.9859,6.9859,280.0],["2001-03-30",6.8541,6.8541,6.8541,6.8541,559.0],["2001-04-02",7.021,7.021,6.8717,6.8717,559.0],["2001-04-03",6.8717,6.8717,6.8717,6.8717,0.0],["2001-04-04",6.8717,6.8717,6.8717,6.8717,0.0],["2001-04-05",6.8541,6.8541,6.8541,6.8541,1957.0],["2001-04-06",6.8541,6.8541,6.8541,6.8541,0.0],["2001-04-09",6.8541,6.8541,6.8541,6.8541,0.0],["2001-04-10",6.8541,6.8541,6.8541,6.8541,0.0],["2001-04-11",6.898,6.9419,6.898,6.9419,839.0],["2001-04-12",6.9419,6.9419,6.9419,6.9419,280.0],["2001-04-16",6.9859,6.9859,6.8365,6.8365,1677.0],["2001-04-17",6.898,6.898,6.898,6.898,559.0],["2001-04-18",6.9859,6.9859,6.9191,6.9191,1957.0],["2001-04-19",6.9648,6.9648,6.898,6.898,3634.0],["2001-04-20",7.0281,7.0298,6.9859,6.9859,2795.0],["2001-04-23",7.021,7.0298,7.021,7.0298,2236.0],["2001-04-24",7.0298,7.0298,6.9419,6.9419,1118.0],["2001-04-25",6.898,6.898,6.898,6.898,1398.0],["2001-04-26",6.8541,6.898,6.8541,6.898,2795.0],["2001-04-27",6.9419,6.9419,6.8541,6.8541,3354.0],["2001-04-30",6.898,6.898,6.898,6.898,1957.0],["2001-05-01",6.5202,6.5905,6.5026,6.5905,10062.0],["2001-05-02",6.5026,6.6783,6.5026,6.5905,6708.0],["2001-05-03",6.5026,6.5026,6.5026,6.5026,559.0],["2001-05-04",6.5043,6.5465,6.5043,6.5465,1118.0],["2001-05-07",6.3936,6.3936,6.3936,6.3936,559.0],["2001-05-08",6.5026,6.5026,6.3268,6.4147,8665.0],["2001-05-09",6.3268,6.3268,6.239,6.239,20125.0],["2001-05-10",6.3268,6.3268,6.3268,6.3268,7826.0],["2001-05-11",6.3708,6.3708,6.3708,6.3708,280.0],["2001-05-14",6.3708,6.3708,6.3708,6.3708,0.0],["2001-05-15",6.4147,6.4938,6.3796,6.3796,1957.0],["2001-05-16",6.4956,6.4956,6.3268,6.3268,8106.0],["2001-05-17",6.3268,6.3268,6.3268,6.3268,5870.0],["2001-05-18",6.4586,6.4586,6.4147,6.4147,3634.0],["2001-05-21",6.4147,6.4147,6.3708,6.3708,2236.0],["2001-05-22",6.4147,6.4147,6.4147,6.4147,8385.0],["2001-05-23",6.4991,6.4991,6.4973,6.4973,6429.0],["2001-05-24",6.5026,6.5026,6.4165,6.4165,1118.0],["2001-05-25",6.4165,6.4165,6.4165,6.4165,0.0],["2001-05-29",6.4165,6.4165,6.4165,6.4165,0.0],["2001-05-30",6.3725,6.3725,6.3725,6.3725,839.0],["2001-05-31",6.5905,6.6344,6.5905,6.6344,1398.0],["2001-06-01",6.5905,6.5905,6.5905,6.5905,559.0],["2001-06-04",6.5905,6.5905,6.5905,6.5905,1118.0],["2001-06-05",6.5905,6.6783,6.5905,6.6783,3075.0],["2001-06-06",6.6783,6.6783,6.6783,6.6783,1398.0],["2001-06-07",6.7223,6.7223,6.7223,6.7223,280.0],["2001-06-08",6.7223,6.7223,6.7223,6.7223,0.0],["2001-06-11",6.6555,6.6555,6.6555,6.6555,280.0],["2001-06-12",6.6555,6.6555,6.6555,6.6555,0.0],["2001-06-13",6.6783,6.6783,6.6783,6.6783,280.0],["2001-06-14",6.6783,6.6783,6.6783,6.6783,280.0],["2001-06-15",6.6783,6.6783,6.6783,6.6783,559.0],["2001-06-18",6.6783,6.6783,6.6783,6.6783,0.0],["2001-06-19",6.652,6.7223,6.652,6.6959,3634.0],["2001-06-20",6.6783,6.6783,6.6783,6.6783,839.0],["2001-06-21",6.6783,6.6783,6.6783,6.6783,559.0],["2001-06-22",6.6783,6.6783,6.6783,6.6783,839.0],["2001-06-25",6.6783,6.6783,6.6783,6.6783,839.0],["2001-06-26",6.7223,6.7223,6.7223,6.7223,3075.0],["2001-06-27",6.7223,6.7223,6.7223,6.7223,0.0],["2001-06-28",6.6783,6.6783,6.6783,6.6783,839.0],["2001-06-29",6.7383,6.7648,6.7383,6.7648,1398.0],["2001-07-02",6.7207,6.7207,6.703,6.703,3634.0],["2001-07-03",6.6854,6.703,6.6677,6.703,3075.0],["2001-07-05",6.6854,6.6854,6.6854,6.6854,280.0],["2001-07-06",6.6854,6.6854,6.6854,6.6854,0.0],["2001-07-09",6.6589,6.6942,6.6589,6.6589,2516.0],["2001-07-10",6.6589,6.6589,6.6589,6.6589,0.0],["2001-07-11",6.6325,6.6325,6.5972,6.5972,4472.0],["2001-07-12",6.5972,6.6148,6.5707,6.5707,3075.0],["2001-07-13",6.5707,6.5707,6.5707,6.5707,0.0],["2001-07-16",6.5266,6.6148,6.4825,6.5972,11180.0],["2001-07-17",6.5972,6.5972,6.5972,6.5972,1398.0],["2001-07-18",6.6095,6.6148,6.5355,6.5355,3075.0],["2001-07-19",6.6148,6.6148,6.5266,6.5972,6708.0],["2001-07-20",6.6148,6.6148,6.6148,6.6148,2236.0],["2001-07-23",6.5707,6.6148,6.5707,6.6148,1677.0],["2001-07-24",6.6148,6.6589,6.6148,6.6589,5031.0],["2001-07-25",6.6589,6.6766,6.6589,6.6607,5590.0],["2001-07-26",6.6148,6.6589,6.6148,6.6589,839.0],["2001-07-27",6.7471,6.7471,6.7471,6.7471,839.0],["2001-07-30",6.7912,6.7912,6.7912,6.7912,839.0],["2001-07-31",6.7471,6.7489,6.7471,6.7489,3354.0],["2001-08-01",6.7912,6.7912,6.7559,6.7559,1118.0],["2001-08-02",6.8353,6.9235,6.8353,6.9235,2795.0],["2001-08-03",6.9676,6.9676,6.9676,6.9676,839.0],["2001-08-06",6.9235,6.9235,6.9235,6.9235,559.0],["2001-08-07",6.9235,6.9235,6.9235,6.9235,0.0],["2001-08-08",6.9235,6.9235,6.9235,6.9235,0.0],["2001-08-09",6.9235,6.9235,6.9235,6.9235,0.0],["2001-08-10",6.8794,6.9235,6.8794,6.9235,1118.0],["2001-08-13",6.9235,6.9235,6.9235,6.9235,0.0],["2001-08-14",6.9235,6.9235,6.9235,6.9235,0.0],["2001-08-15",6.9235,6.9235,6.9235,6.9235,0.0],["2001-08-16",6.9235,6.9235,6.9235,6.9235,0.0],["2001-08-17",6.9235,6.9235,6.9235,6.9235,0.0],["2001-08-20",6.8794,6.9676,6.8794,6.9676,1957.0],["2001-08-21",6.9676,6.9676,6.9676,6.9676,0.0],["2001-08-22",6.9676,6.9676,6.9676,6.9676,0.0],["2001-08-23",6.9676,6.9676,6.9676,6.9676,0.0],["2001-08-24",6.9676,6.9676,6.9676,6.9676,0.0],["2001-08-27",6.9676,6.9676,6.9676,6.9676,0.0],["2001-08-28",6.9676,6.9676,6.9676,6.9676,0.0],["2001-08-29",7.0029,7.0558,6.9676,7.0558,3913.0],["2001-08-30",7.0205,7.0205,7.0205,7.0205,280.0],["2001-08-31",7.0205,7.0205,7.0205,7.0205,0.0],["2001-09-04",7.0205,7.0205,7.0205,7.0205,0.0],["2001-09-05",6.9676,7.0029,6.9235,7.0029,4193.0],["2001-09-06",7.0029,7.0029,7.0029,7.0029,280.0],["2001-09-07",7.0029,7.0029,7.0029,7.0029,0.0],["2001-09-10",6.9676,7.047,6.9676,7.047,1677.0],["2001-09-17",7.0117,7.047,6.9676,7.047,2795.0],["2001-09-18",7.0558,7.0558,7.0117,7.0558,7826.0],["2001-09-19",7.0558,7.0558,7.0558,7.0558,839.0],["2001-09-20",7.0999,7.144,7.0999,7.144,1677.0],["2001-09-21",7.0558,7.2322,7.0558,7.2322,1957.0],["2001-09-24",7.1881,7.1881,7.1881,7.1881,280.0],["2001-09-25",7.2322,7.2322,7.2322,7.2322,559.0],["2001-09-26",7.1881,7.4527,7.1881,7.4527,4193.0],["2001-09-27",7.5191,7.5191,7.5191,7.5191,762.0],["2001-09-28",7.4996,7.4996,7.4996,7.4996,2541.0],["2001-10-01",7.5386,7.5386,7.5386,7.5386,508.0],["2001-10-02",7.5386,7.5386,7.5386,7.5386,0.0],["2001-10-03",7.5386,7.5386,7.5386,7.5386,0.0],["2001-10-04",7.5386,7.5386,7.5386,7.5386,0.0],["2001-10-05",7.5386,7.5386,7.5386,7.5386,0.0],["2001-10-08",7.5386,7.5386,7.5386,7.5386,0.0],["2001-10-09",7.597,7.597,7.597,7.597,508.0],["2001-10-10",7.597,7.597,7.597,7.597,0.0],["2001-10-11",7.597,7.597,7.597,7.597,0.0],["2001-10-12",7.5483,7.5483,7.5483,7.5483,508.0],["2001-10-15",7.597,7.597,7.5483,7.5483,1016.0],["2001-10-16",7.5483,7.5483,7.5483,7.5483,0.0],["2001-10-17",7.5483,7.5483,7.5483,7.5483,0.0],["2001-10-18",7.5483,7.5483,7.5483,7.5483,0.0],["2001-10-19",7.597,7.597,7.597,7.597,508.0],["2001-10-22",7.5483,7.6457,7.5483,7.6457,508.0],["2001-10-23",7.6457,7.6457,7.6457,7.6457,0.0],["2001-10-24",7.6457,7.6457,7.6457,7.6457,0.0],["2001-10-25",7.6457,7.6457,7.6457,7.6457,0.0],["2001-10-26",7.597,7.597,7.5483,7.597,1779.0],["2001-10-29",7.6457,7.6457,7.5483,7.5483,1525.0],["2001-10-30",7.5483,7.5483,7.5483,7.5483,0.0],["2001-10-31",7.597,7.597,7.5483,7.5483,1016.0],["2001-11-01",7.5483,7.5483,7.5483,7.5483,0.0],["2001-11-02",7.4996,7.4996,7.4996,7.4996,254.0],["2001-11-05",7.5483,7.5483,7.4996,7.4996,2541.0],["2001-11-06",7.4509,7.4509,7.4022,7.4022,1016.0],["2001-11-07",7.11,7.3048,7.11,7.3048,12705.0],["2001-11-08",7.3535,7.3535,7.2074,7.3535,7369.0],["2001-11-09",7.3535,7.3535,7.3535,7.3535,0.0],["2001-11-12",7.2074,7.2074,7.2074,7.2074,254.0],["2001-11-13",7.1295,7.1295,7.1295,7.1295,508.0],["2001-11-14",7.2074,7.2074,7.2074,7.2074,21599.0],["2001-11-15",7.2074,7.2074,7.2074,7.2074,0.0],["2001-11-16",7.2074,7.2074,7.2074,7.2074,0.0],["2001-11-19",7.2561,7.3535,7.2561,7.3535,1779.0],["2001-11-20",7.3535,7.3535,7.3535,7.3535,0.0],["2001-11-21",7.4022,7.4022,7.3535,7.3535,2795.0],["2001-11-23",7.3535,7.3535,7.3535,7.3535,0.0],["2001-11-26",7.4022,7.4509,7.373,7.4509,2033.0],["2001-11-27",7.4996,7.4996,7.4996,7.4996,1525.0],["2001-11-28",7.4509,7.4509,7.1295,7.2074,11435.0],["2001-11-29",7.2074,7.2074,7.2074,7.2074,1271.0],["2001-11-30",7.2074,7.2074,7.2074,7.2074,0.0],["2001-12-03",7.1587,7.2561,7.1587,7.2561,2033.0],["2001-12-04",7.2074,7.2074,7.11,7.1256,3557.0],["2001-12-05",7.2074,7.2074,7.2074,7.2074,2541.0],["2001-12-06",7.1587,7.1587,7.1587,7.1587,254.0],["2001-12-07",7.2074,7.2074,7.1587,7.1587,1016.0],["2001-12-10",7.1587,7.1587,7.1587,7.1587,0.0],["2001-12-11",7.1587,7.1587,7.11,7.11,3812.0],["2001-12-12",7.11,7.11,7.11,7.11,1525.0],["2001-12-13",7.1587,7.1587,7.1587,7.1587,254.0],["2001-12-14",7.1587,7.1587,7.1587,7.1587,0.0],["2001-12-17",7.1587,7.1587,7.1587,7.1587,0.0],["2001-12-18",7.11,7.11,7.11,7.11,508.0],["2001-12-19",7.1587,7.1587,7.1587,7.1587,254.0],["2001-12-20",7.1295,7.1295,7.1295,7.1295,762.0],["2001-12-21",7.1295,7.1295,7.1295,7.1295,1271.0],["2001-12-24",7.2074,7.2074,7.2074,7.2074,4066.0],["2001-12-26",7.1587,7.1587,7.1587,7.1587,2541.0],["2001-12-27",7.2074,7.2074,7.1724,7.1724,5082.0],["2001-12-28",7.1724,7.1724,7.1724,7.1724,0.0],["2001-12-31",7.1724,7.1724,7.1724,7.1724,0.0],["2002-01-02",7.2056,7.2056,7.2056,7.2056,762.0],["2002-01-03",7.2056,7.2056,7.2056,7.2056,0.0],["2002-01-04",7.2663,7.2663,7.2663,7.2663,508.0],["2002-01-07",7.276,7.276,7.0902,7.0902,3812.0],["2002-01-08",7.1391,7.1391,7.1391,7.1391,254.0],["2002-01-09",7.1391,7.1391,7.1391,7.1391,1525.0],["2002-01-10",6.9924,7.188,6.9924,7.188,7369.0],["2002-01-11",7.188,7.188,7.1587,7.1587,508.0],["2002-01-14",7.1391,7.1391,7.1391,7.1391,6861.0],["2002-01-15",7.1391,7.1391,7.1391,7.1391,7623.0],["2002-01-16",7.1391,7.1391,7.1391,7.1391,0.0],["2002-01-17",7.1391,7.1391,7.1391,7.1391,0.0],["2002-01-18",7.1391,7.1391,7.1391,7.1391,0.0],["2002-01-22",7.188,7.188,7.188,7.188,254.0],["2002-01-23",7.188,7.188,7.188,7.188,0.0],["2002-01-24",7.2369,7.2369,7.188,7.188,1016.0],["2002-01-25",7.1391,7.1391,7.1391,7.1391,1016.0],["2002-01-28",7.1391,7.1391,7.1391,7.1391,0.0],["2002-01-29",7.0902,7.188,7.0902,7.188,5590.0],["2002-01-30",7.188,7.188,7.188,7.188,0.0],["2002-01-31",7.2369,7.3347,7.2076,7.3347,4320.0],["2002-02-01",7.1391,7.2174,7.0902,7.188,7115.0],["2002-02-04",7.2369,7.2369,7.2369,7.2369,508.0],["2002-02-05",7.2858,7.3347,7.2369,7.2369,3303.0],["2002-02-06",7.2369,7.2858,7.188,7.2858,1779.0],["2002-02-07",7.3347,7.5303,7.2369,7.2369,9402.0],["2002-02-08",7.188,7.2369,7.188,7.2174,1525.0],["2002-02-11",7.2858,7.2858,7.2369,7.2369,762.0],["2002-02-12",7.2369,7.2369,7.2369,7.2369,1271.0],["2002-02-13",7.2369,7.2369,7.2369,7.2369,0.0],["2002-02-14",7.2369,7.2565,7.2369,7.2369,6861.0],["2002-02-15",7.2369,7.2369,7.2369,7.2369,0.0],["2002-02-19",7.2369,7.2369,7.2369,7.2369,0.0],["2002-02-20",7.2369,7.2858,7.2369,7.2858,1525.0],["2002-02-21",7.2369,7.2858,7.2369,7.2858,2033.0],["2002-02-22",7.3347,7.4325,7.3347,7.4325,2795.0],["2002-02-25",7.4814,7.6281,7.3836,7.4325,6353.0],["2002-02-26",7.5303,7.5303,7.5303,7.5303,2033.0],["2002-02-27",7.5303,7.5303,7.5303,7.5303,4574.0],["2002-02-28",7.5303,7.5792,7.5303,7.5792,762.0],["2002-03-01",7.6281,7.8726,7.6281,7.8726,3303.0],["2002-03-04",7.8237,7.8237,7.6281,7.7259,8639.0],["2002-03-05",7.7748,7.9704,7.7748,7.8237,3557.0],["2002-03-06",7.8726,7.9215,7.8237,7.8726,2541.0],["2002-03-07",7.9215,8.0193,7.9215,8.0193,5590.0],["2002-03-08",8.0721,8.2149,8.0721,8.2149,1271.0],["2002-03-11",8.2149,8.2638,8.2149,8.2638,508.0],["2002-03-12",8.3127,8.4594,8.3127,8.4594,6861.0],["2002-03-13",8.6061,8.8975,8.6061,8.8975,4574.0],["2002-03-14",9.0951,9.0951,9.0951,9.0951,2795.0],["2002-03-15",9.3884,9.9263,9.3884,9.7796,7369.0],["2002-03-18",9.8285,9.9557,9.6818,9.6818,2541.0],["2002-03-19",9.6818,9.6818,9.4373,9.5351,3557.0],["2002-03-20",9.3884,9.6329,9.3884,9.5371,3812.0],["2002-03-21",9.584,9.584,9.4862,9.584,2287.0],["2002-03-22",9.584,9.584,9.584,9.584,0.0],["2002-03-25",9.584,9.7307,9.2378,9.2378,14738.0],["2002-03-26",9.2809,9.2809,9.1928,9.1928,9148.0],["2002-03-27",9.238,9.5166,9.238,9.5166,3557.0],["2002-03-28",9.6147,9.7128,9.6147,9.7128,1271.0],["2002-04-01",9.7619,9.9581,9.7619,9.909,3812.0],["2002-04-02",9.86,9.8796,9.4676,9.7128,6861.0],["2002-04-03",9.6638,9.8011,9.6147,9.8011,2541.0],["2002-04-04",9.8011,9.8109,9.8011,9.8109,2795.0],["2002-04-05",9.8109,10.1053,9.8109,9.909,8385.0],["2002-04-08",10.0072,10.2034,10.0072,10.0072,3303.0],["2002-04-09",10.0072,10.3976,10.0072,10.3976,9402.0],["2002-04-10",10.4231,11.0255,10.4231,10.6939,12959.0],["2002-04-11",10.6939,10.792,10.2034,10.792,13976.0],["2002-04-12",10.792,10.792,10.5958,10.7724,3557.0],["2002-04-15",10.792,11.1864,10.792,10.9883,8131.0],["2002-04-16",11.1845,11.1845,10.8999,10.9863,4828.0],["2002-04-17",10.9882,11.1825,10.9882,11.1825,3303.0],["2002-04-18",11.0864,11.0864,10.8901,11.0864,4066.0],["2002-04-19",11.0864,11.0864,11.0667,11.0864,3557.0],["2002-04-22",11.1354,11.1845,11.1354,11.1845,762.0],["2002-04-23",11.3807,11.4278,11.1354,11.3807,4574.0],["2002-04-24",11.7712,12.3618,11.7712,12.3618,6098.0],["2002-04-25",12.3618,12.3618,11.7731,11.7731,5590.0],["2002-04-26",12.1656,12.3618,11.8712,11.9713,5590.0],["2002-04-29",11.8712,11.9203,11.5769,11.7731,4066.0],["2002-04-30",11.8222,11.8222,11.626,11.675,2795.0],["2002-05-01",11.5769,11.5769,11.1845,11.1845,2795.0],["2002-05-02",10.9882,11.9693,10.9882,11.9693,7623.0],["2002-05-03",11.7731,11.7731,11.3807,11.5769,2541.0],["2002-05-06",11.3807,11.5749,11.3807,11.3807,2287.0],["2002-05-07",11.3807,11.3807,10.9883,10.9883,1016.0],["2002-05-08",11.4788,11.4788,11.3807,11.4788,6607.0],["2002-05-09",11.4788,11.4788,11.3807,11.4788,1016.0],["2002-05-10",11.4788,11.4788,11.4788,11.4788,0.0],["2002-05-13",11.5769,11.9674,11.5769,11.7731,4066.0],["2002-05-14",11.8222,11.8222,11.5789,11.7731,4320.0],["2002-05-15",11.7712,11.7731,11.7712,11.7712,2795.0],["2002-05-16",11.8202,11.8202,11.4788,11.5769,1525.0],["2002-05-17",11.3807,11.3807,11.1845,11.2826,1271.0],["2002-05-20",10.9882,11.1845,10.9882,11.1825,1016.0],["2002-05-21",11.1825,11.263,10.792,11.263,5844.0],["2002-05-22",11.6456,11.7084,11.3218,11.4572,16262.0],["2002-05-23",11.4572,11.4592,11.3414,11.4592,5590.0],["2002-05-24",11.5279,11.5279,11.1845,11.2041,3049.0],["2002-05-28",11.2531,11.8712,11.1943,11.8712,8639.0],["2002-05-29",11.7731,11.8712,11.6986,11.6986,7115.0],["2002-05-30",11.7476,11.7731,11.7476,11.7731,4828.0],["2002-05-31",11.675,11.9693,11.675,11.9693,4828.0],["2002-06-03",11.7928,11.7928,11.7731,11.7731,1779.0],["2002-06-04",11.5769,11.5769,11.5769,11.5769,508.0],["2002-06-05",11.626,11.675,11.5769,11.675,762.0],["2002-06-06",11.5965,11.5965,11.3316,11.3316,2795.0],["2002-06-07",11.3807,11.3807,11.3807,11.3807,1271.0],["2002-06-10",11.1845,11.1845,11.1845,11.1845,254.0],["2002-06-11",11.2335,12.1558,11.2335,11.9693,6607.0],["2002-06-12",11.5867,12.8327,11.5867,11.9693,49295.0],["2002-06-13",12.1656,12.3618,11.9693,12.3618,6098.0],["2002-06-14",12.3618,12.3618,12.0184,12.0184,13213.0],["2002-06-17",12.2146,12.2637,11.8222,12.2146,9402.0],["2002-06-18",12.2146,12.2637,12.1656,12.1656,4320.0],["2002-06-19",12.1656,12.1656,10.792,11.4788,72164.0],["2002-06-20",11.3807,11.7731,11.1864,11.5769,5844.0],["2002-06-21",11.5769,11.7633,11.4788,11.4788,9402.0],["2002-06-24",11.7731,11.8712,11.7633,11.7731,22615.0],["2002-06-25",11.5769,11.7731,11.4788,11.7633,12705.0],["2002-06-26",11.3807,11.7633,11.3807,11.7633,12197.0],["2002-06-27",11.8518,12.1469,11.6158,12.1371,30492.0],["2002-06-28",11.7456,12.2728,11.4289,12.0387,201501.0],["2002-07-01",12.019,12.019,11.7535,11.8912,20836.0],["2002-07-02",11.8027,11.96,11.8027,11.96,5082.0],["2002-07-03",11.96,12.3377,11.96,12.3377,10926.0],["2002-07-05",12.3377,12.3377,12.3377,12.3377,0.0],["2002-07-08",12.3377,12.5954,12.3377,12.3574,12197.0],["2002-07-09",12.3594,12.3928,12.2944,12.3869,4066.0],["2002-07-10",12.3928,12.3928,11.9994,12.3475,23885.0],["2002-07-11",12.3436,12.442,12.0584,12.2944,13721.0],["2002-07-12",12.2944,12.3869,12.0485,12.2,17533.0],["2002-07-15",11.8223,12.1862,11.8223,12.0092,16771.0],["2002-07-16",12.0289,12.1272,12.0289,12.1076,4574.0],["2002-07-17",12.1076,12.2354,12.1076,12.2354,4066.0],["2002-07-18",12.2354,12.3062,12.0486,12.0486,3303.0],["2002-07-19",11.8105,12.0505,11.8027,11.8027,4574.0],["2002-07-22",11.8027,11.9994,11.8027,11.901,7623.0],["2002-07-23",11.901,11.901,11.3306,11.3404,12197.0],["2002-07-24",10.9666,11.7043,10.9666,11.4309,12959.0],["2002-07-25",11.8027,11.8027,11.5253,11.8027,11435.0],["2002-07-26",11.8027,11.8027,11.8027,11.8027,1525.0],["2002-07-29",11.8027,11.9994,11.8027,11.9994,3557.0],["2002-07-30",11.8027,12.0604,11.8027,12.0604,4320.0],["2002-07-31",12.0603,12.1469,11.8145,11.8145,2541.0],["2002-08-01",12.0112,12.0112,11.6138,11.6138,9656.0],["2002-08-02",11.8027,11.9699,11.8027,11.8027,1779.0],["2002-08-05",11.8027,11.8027,11.6984,11.6984,4828.0],["2002-08-06",11.7043,11.9994,11.7043,11.9994,6098.0],["2002-08-07",12.0977,12.1961,12.0977,12.1961,2541.0],["2002-08-08",11.9994,12.0977,11.9994,12.0977,1271.0],["2002-08-09",12.1961,12.2059,11.7082,11.724,7115.0],["2002-08-12",11.724,11.724,11.724,11.724,0.0],["2002-08-13",11.724,11.8223,11.724,11.724,1271.0],["2002-08-14",11.8223,11.8223,11.8027,11.8027,2033.0],["2002-08-15",11.8027,11.8027,11.7043,11.7849,2033.0],["2002-08-16",11.8027,11.8027,11.7141,11.783,4828.0],["2002-08-19",11.783,11.8027,11.783,11.8027,3812.0],["2002-08-20",11.8046,11.8204,11.8027,11.8204,1271.0],["2002-08-21",11.724,12.2079,11.722,12.2079,9402.0],["2002-08-22",12.1961,12.198,12.1961,12.198,762.0],["2002-08-23",11.9994,12.0013,11.9994,12.0013,1016.0],["2002-08-26",11.9994,12.1961,11.9994,12.1961,2033.0],["2002-08-27",12.1961,12.1961,11.8046,11.8518,4320.0],["2002-08-28",11.7102,11.8243,11.7102,11.7338,8131.0],["2002-08-29",11.7338,11.7338,11.7338,11.7338,0.0],["2002-08-30",11.8125,12.2885,11.8125,12.2885,5082.0],["2002-09-03",12.0977,12.1961,11.8027,11.8027,7623.0],["2002-09-04",11.9994,11.9994,11.8223,11.901,5336.0],["2002-09-05",11.901,12.0702,11.8164,11.8164,16771.0],["2002-09-06",11.8046,12.0485,11.8046,11.8086,24394.0],["2002-09-09",11.8086,11.8164,11.8086,11.8164,508.0],["2002-09-10",12.0486,12.0486,12.0486,12.0486,3303.0],["2002-09-11",12.0053,12.0053,12.0053,12.0053,254.0],["2002-09-12",12.0013,12.1961,11.9994,11.9994,2033.0],["2002-09-13",12.0958,12.442,12.0958,12.442,3049.0],["2002-09-16",12.442,12.5836,12.442,12.5836,4066.0],["2002-09-17",12.5895,12.737,12.5895,12.6977,4066.0],["2002-09-18",12.739,12.7901,12.6072,12.6131,3812.0],["2002-09-19",12.5875,12.6092,12.5875,12.5974,3303.0],["2002-09-20",12.6465,12.737,12.4911,12.4911,13467.0],["2002-09-23",12.4931,12.4931,12.1961,12.2099,4320.0],["2002-09-24",12.1685,12.6623,12.1685,12.442,3303.0],["2002-09-25",12.3928,12.501,12.3928,12.4951,6607.0],["2002-09-26",12.501,12.7075,12.501,12.6879,7369.0],["2002-09-27",12.674,12.7234,12.532,12.5379,6098.0],["2002-09-30",12.5261,12.822,12.5261,12.822,9656.0],["2002-10-01",12.9206,12.9699,12.9127,12.9699,2287.0],["2002-10-02",13.0193,13.4158,13.0193,13.4138,4828.0],["2002-10-03",13.611,13.611,13.4138,13.5617,2033.0],["2002-10-04",13.4631,13.4631,12.9995,12.9995,3303.0],["2002-10-07",12.9601,12.9601,12.4511,12.4511,4320.0],["2002-10-08",12.5064,12.5261,12.3801,12.5261,6861.0],["2002-10-09",12.3486,12.4571,11.954,11.954,5336.0],["2002-10-10",11.9422,12.0389,11.816,11.9738,14230.0],["2002-10-11",11.885,12.0329,11.8475,12.0329,26426.0],["2002-10-14",12.0329,12.1316,11.9343,12.1257,9402.0],["2002-10-15",12.1257,12.2302,12.0783,12.2302,7877.0],["2002-10-16",12.2302,12.2302,12.1533,12.1533,1779.0],["2002-10-17",12.1809,12.1809,12.1809,12.1809,762.0],["2002-10-18",12.1908,12.4314,12.1908,12.3782,11943.0],["2002-10-21",12.3782,12.4275,12.3722,12.4275,7623.0],["2002-10-22",12.4275,12.4275,12.1513,12.2302,1525.0],["2002-10-23",11.9343,12.0329,11.9343,12.0329,1779.0],["2002-10-24",11.9836,11.9836,11.9836,11.9836,254.0],["2002-10-25",11.8357,11.885,11.6443,11.7371,1779.0],["2002-10-28",11.7371,11.7371,11.7371,11.7371,13213.0],["2002-10-29",11.7371,11.7371,11.7371,11.7371,508.0],["2002-10-30",11.8357,11.9343,11.8357,11.885,1525.0],["2002-10-31",11.9343,12.0369,11.9343,12.0369,2287.0],["2002-11-01",12.0862,12.2302,12.0823,12.2302,4320.0],["2002-11-04",12.3288,13.3152,12.3288,13.3152,7242.0],["2002-11-05",13.5124,14.0056,13.5124,14.0056,5717.0],["2002-11-06",14.0056,15.1891,13.9069,14.696,16644.0],["2002-11-07",14.696,14.696,13.6899,13.7886,20074.0],["2002-11-08",13.7373,13.7886,13.7333,13.7886,2287.0],["2002-11-11",13.8083,13.8083,13.4532,13.4532,4701.0],["2002-11-12",13.5203,13.8083,13.5163,13.7136,4066.0],["2002-11-13",13.7886,13.8083,13.7136,13.7136,3939.0],["2002-11-14",13.7689,14.3015,13.7689,14.2028,8258.0],["2002-11-15",14.2028,14.2028,13.8675,13.8675,5717.0],["2002-11-18",13.9661,14.1042,13.5124,13.5124,4066.0],["2002-11-19",13.4138,13.611,13.1179,13.5124,4574.0],["2002-11-20",13.611,14.3725,13.611,14.3725,5082.0],["2002-11-21",14.4001,14.4987,14.4001,14.4869,14992.0],["2002-11-22",14.4908,14.4908,14.2028,14.2226,18676.0],["2002-11-25",14.3212,14.5973,14.1634,14.262,13086.0],["2002-11-26",14.3488,14.4987,14.2147,14.4987,3303.0],["2002-11-27",14.4987,14.5974,14.4987,14.5974,5971.0],["2002-11-29",14.6013,14.6368,14.6013,14.6368,3176.0],["2002-12-02",14.5579,14.5579,14.3409,14.3409,1271.0],["2002-12-03",14.3015,14.5776,14.2068,14.479,2922.0],["2002-12-04",14.4948,14.5974,14.4948,14.5974,2541.0],["2002-12-05",14.4159,14.4159,14.3054,14.3212,1398.0],["2002-12-06",14.2226,14.2226,13.7097,14.045,5844.0],["2002-12-09",14.1042,14.2028,14.0647,14.2028,2668.0],["2002-12-10",14.3015,14.3015,14.2817,14.2817,508.0],["2002-12-11",14.2817,14.4001,14.2028,14.4001,1398.0],["2002-12-12",14.3015,14.4001,14.3015,14.3015,1652.0],["2002-12-13",14.2028,14.2028,14.0056,14.0056,1271.0],["2002-12-16",14.1042,14.2028,13.8083,14.2028,3939.0],["2002-12-17",14.2028,14.3015,14.2028,14.3015,1271.0],["2002-12-18",14.4001,14.4001,14.0056,14.0056,1779.0],["2002-12-19",14.1042,14.5973,14.1042,14.5776,1398.0],["2002-12-20",14.5973,14.7946,14.4001,14.7788,29984.0],["2002-12-23",14.7788,14.7788,14.3409,14.3449,4066.0],["2002-12-24",14.3804,14.4001,14.3804,14.4001,254.0],["2002-12-26",14.4593,14.4593,14.4593,14.4593,381.0],["2002-12-27",14.3015,14.3015,12.822,12.822,11689.0],["2002-12-30",12.8576,13.451,12.8576,13.3126,9910.0],["2002-12-31",13.4787,13.9456,13.451,13.5499,4828.0],["2003-01-02",13.5697,13.5697,13.0554,13.0554,2541.0],["2003-01-03",13.0356,13.0356,12.2642,12.2642,9529.0],["2003-01-06",12.3235,12.6598,12.3235,12.4343,8131.0],["2003-01-07",12.3631,12.3631,11.8686,11.8686,10164.0],["2003-01-08",11.8686,12.0268,11.1564,11.1564,25918.0],["2003-01-09",11.1564,12.1653,11.1564,11.8883,17787.0],["2003-01-10",11.9675,12.3235,11.9675,12.193,5717.0],["2003-01-13",12.2642,12.2642,11.7696,11.9952,8131.0],["2003-01-14",11.9239,11.9675,11.7696,11.9042,3812.0],["2003-01-15",11.9042,11.9042,11.651,11.6787,2160.0],["2003-01-16",11.7696,11.7696,11.4215,11.5125,5209.0],["2003-01-17",11.5125,11.6707,11.1169,11.6707,5971.0],["2003-01-21",11.7103,11.9675,11.7103,11.7103,4701.0],["2003-01-22",11.8685,11.8685,11.7103,11.7696,3684.0],["2003-01-23",11.7696,11.7696,11.5718,11.7696,3430.0],["2003-01-24",11.6707,11.7459,11.5718,11.6668,2033.0],["2003-01-27",11.6905,11.6905,11.2751,11.2751,2033.0],["2003-01-28",11.1762,11.469,10.9784,11.3661,3812.0],["2003-01-29",11.2751,11.2751,11.1762,11.2751,1398.0],["2003-01-30",11.2751,11.7657,11.2593,11.5718,5082.0],["2003-01-31",11.6708,11.6708,11.374,11.4769,2541.0],["2003-02-03",11.5441,11.5837,11.4215,11.4215,2287.0],["2003-02-04",11.3345,11.374,11.2751,11.3463,1016.0],["2003-02-05",11.3226,11.374,11.1762,11.1762,4701.0],["2003-02-06",11.0773,11.0773,10.9784,10.9784,1271.0],["2003-02-07",10.9784,10.9784,10.385,10.385,4701.0],["2003-02-10",10.3889,10.4087,10.0843,10.2861,6861.0],["2003-02-11",10.2861,10.6619,9.8905,10.6619,9148.0],["2003-02-12",10.6619,11.0773,10.6619,10.8835,7623.0],["2003-02-13",10.8795,11.0773,10.8795,11.0773,1779.0],["2003-02-14",11.0734,11.0773,10.7806,11.0773,1906.0],["2003-02-18",11.1762,11.4729,11.1762,11.374,3049.0],["2003-02-19",11.374,11.374,11.0773,11.374,2795.0],["2003-02-20",11.374,11.4729,11.1762,11.4729,7877.0],["2003-02-21",11.374,11.5718,11.1644,11.4927,18422.0],["2003-02-24",11.4729,11.7499,11.2751,11.4927,4447.0],["2003-02-25",11.5125,11.5125,11.2751,11.2949,1652.0],["2003-02-26",11.196,11.3661,11.1169,11.2593,1525.0],["2003-02-27",11.374,11.4729,11.2949,11.4729,1525.0],["2003-02-28",11.2751,11.374,10.9784,10.9784,2541.0],["2003-03-03",11.0773,11.0773,10.6817,10.8795,1525.0],["2003-03-04",10.8795,11.3701,10.8795,11.2158,1398.0],["2003-03-05",11.2158,11.2751,11.0971,11.0971,2160.0],["2003-03-06",11.0813,11.0813,10.8755,10.8993,1398.0],["2003-03-07",10.9784,11.0022,10.9784,10.9982,635.0],["2003-03-10",10.8993,10.8993,10.5828,10.5828,3430.0],["2003-03-11",10.5432,10.6224,10.5432,10.6224,508.0],["2003-03-12",10.4839,10.6817,10.4839,10.6817,2033.0],["2003-03-13",10.7806,10.9784,10.7806,10.9784,1652.0],["2003-03-14",10.8835,11.374,10.6817,10.6817,17914.0],["2003-03-17",10.7806,11.4136,10.7806,11.4136,4828.0],["2003-03-18",11.3147,11.3147,11.0378,11.1208,3684.0],["2003-03-19",11.1169,11.2751,11.1169,11.2751,1525.0],["2003-03-20",11.1762,11.7696,11.1762,11.7696,6734.0],["2003-03-21",11.6707,11.7697,11.5718,11.6707,7242.0],["2003-03-24",11.4769,11.7696,11.4769,11.5718,1652.0],["2003-03-25",11.651,11.7697,11.6233,11.6707,1271.0],["2003-03-26",11.5718,11.6114,11.0773,11.0773,3049.0],["2003-03-27",10.9824,10.9824,10.8795,10.8993,1652.0],["2003-03-28",10.8159,11.0104,10.7246,10.7246,2414.0],["2003-03-31",10.6175,10.7167,9.9427,9.9427,4955.0],["2003-04-01",9.9268,10.9152,9.9268,10.8159,4066.0],["2003-04-02",10.9152,11.4113,10.8199,11.1335,4955.0],["2003-04-03",11.193,11.709,11.1335,11.709,3812.0],["2003-04-04",11.709,12.2051,11.709,11.8082,7750.0],["2003-04-07",11.9074,12.1654,11.8082,11.8122,14738.0],["2003-04-08",12.4036,12.4036,11.9075,12.0067,7496.0],["2003-04-09",12.1059,12.2051,11.9075,11.9075,19312.0],["2003-04-10",12.0067,12.1059,11.8082,11.9075,4193.0],["2003-04-11",11.8082,11.8082,11.5105,11.5105,3303.0],["2003-04-14",11.4113,11.8082,11.4113,11.5145,15500.0],["2003-04-15",11.4113,11.9075,11.4113,11.9035,3684.0],["2003-04-16",11.9075,11.9075,11.6098,11.6098,1143.0],["2003-04-17",11.6137,11.709,11.6137,11.709,2033.0],["2003-04-21",11.709,11.709,11.6296,11.6296,889.0],["2003-04-22",11.6296,11.6296,11.4351,11.5105,2541.0],["2003-04-23",11.709,11.709,11.3319,11.3319,54377.0],["2003-04-24",11.2327,11.2367,11.1136,11.1136,6480.0],["2003-04-25",11.3121,11.5105,11.3121,11.324,2541.0],["2003-04-28",11.4232,11.5304,11.4232,11.5304,2033.0],["2003-04-29",11.5304,11.5304,11.4193,11.4193,889.0],["2003-04-30",11.451,11.5105,11.3121,11.4153,1271.0],["2003-05-01",11.3121,11.5105,11.3121,11.5105,889.0],["2003-05-02",11.5105,11.6693,11.4312,11.6693,1398.0],["2003-05-05",11.8995,12.0583,11.8082,11.8082,5590.0],["2003-05-06",12.0067,12.1059,11.9075,11.9075,3430.0],["2003-05-07",11.9114,11.9114,11.8082,11.8122,5463.0],["2003-05-08",11.9035,12.0067,11.8995,12.0067,1398.0],["2003-05-09",12.0067,12.2051,12.0067,12.1059,2033.0],["2003-05-12",12.0781,12.0781,11.9075,11.9471,1779.0],["2003-05-13",12.1059,12.2051,12.1059,12.1178,635.0],["2003-05-14",12.5147,12.6021,12.1059,12.1059,3430.0],["2003-05-15",12.2051,12.2131,12.0067,12.0265,4828.0],["2003-05-16",11.9273,11.9273,11.5661,11.5661,8385.0],["2003-05-19",11.6693,11.6693,11.4113,11.4113,1398.0],["2003-05-20",11.3121,11.3121,10.9191,11.1136,3049.0],["2003-05-21",10.8159,11.1136,10.8159,11.0144,2922.0],["2003-05-22",11.0144,11.3915,11.0144,11.3915,4066.0],["2003-05-23",11.3915,11.3915,11.0144,11.1732,3557.0],["2003-05-27",11.1573,11.5105,11.1573,11.5105,3939.0],["2003-05-28",11.4113,11.709,11.4113,11.709,1779.0],["2003-05-29",11.8082,12.1059,11.8082,11.9948,2922.0],["2003-05-30",12.1059,12.6021,12.1059,12.4036,4320.0],["2003-06-02",12.5981,12.8164,12.5981,12.8164,2033.0],["2003-06-03",12.8005,13.1974,12.8005,13.1895,4193.0],["2003-06-04",13.2967,13.4753,12.999,12.999,2668.0],["2003-06-05",13.1974,13.6936,13.1974,13.6936,5336.0],["2003-06-06",13.7928,14.0111,13.6936,13.9119,11562.0],["2003-06-09",13.9119,14.1103,13.9119,14.1103,2795.0],["2003-06-10",14.1897,14.404,14.1897,14.404,2668.0],["2003-06-11",14.2889,14.2889,14.1064,14.1699,3303.0],["2003-06-12",14.2889,14.2889,13.9317,14.0905,1779.0],["2003-06-13",14.0905,14.0905,13.4237,13.4237,3430.0],["2003-06-16",13.4951,13.892,13.4951,13.892,5336.0],["2003-06-17",14.1103,14.2691,14.0944,14.2691,12070.0],["2003-06-18",14.2691,14.404,14.1897,14.1937,1906.0],["2003-06-19",14.1937,14.1937,13.896,13.896,2414.0],["2003-06-20",13.8166,13.9873,13.5943,13.5943,3303.0],["2003-06-23",13.5943,13.6936,13.0863,13.1022,4574.0],["2003-06-24",13.0188,13.0188,12.7013,12.8997,4193.0],["2003-06-25",12.8005,12.8997,12.8005,12.8005,7369.0],["2003-06-26",12.7013,12.8997,12.7013,12.8997,1779.0],["2003-06-27",12.9356,12.9356,12.7366,12.7366,2033.0],["2003-06-30",12.239,12.7485,12.1793,12.7485,12451.0],["2003-07-01",12.848,13.1346,12.7366,13.1346,2541.0],["2003-07-02",13.1346,14.054,13.1346,14.0102,3812.0],["2003-07-03",14.0898,14.0898,14.05,14.05,635.0],["2003-07-07",14.05,14.1296,14.0301,14.0341,3049.0],["2003-07-08",14.1296,14.1296,13.7316,14.042,3430.0],["2003-07-09",13.9306,14.1137,13.851,13.851,6988.0],["2003-07-10",13.7316,13.8311,13.7316,13.7515,889.0],["2003-07-11",13.8112,14.1296,13.8112,14.1296,4955.0],["2003-07-14",14.1296,14.261,14.0978,14.261,4447.0],["2003-07-15",14.1654,14.2092,14.1654,14.2052,1779.0],["2003-07-16",14.1296,14.1296,14.0301,14.1296,4574.0],["2003-07-17",14.2251,14.2291,14.0301,14.0341,12197.0],["2003-07-18",13.9505,13.9505,13.7157,13.7157,1652.0],["2003-07-21",13.6401,13.6401,12.649,12.649,7115.0],["2003-07-22",12.7366,13.1744,12.7366,13.1744,3684.0],["2003-07-23",13.055,13.3296,13.055,13.2898,1779.0],["2003-07-24",13.2898,13.8908,13.1545,13.1744,5463.0],["2003-07-25",13.2341,13.8908,13.2341,13.6719,5336.0],["2003-07-28",14.0699,14.0898,13.8271,13.9306,2414.0],["2003-07-29",13.9306,14.0898,13.8311,13.8311,3176.0],["2003-07-30",13.9306,14.2291,13.7316,14.2291,3049.0],["2003-07-31",14.2291,14.2689,14.1495,14.2689,3812.0],["2003-08-01",14.1336,14.1336,13.7197,13.9346,13213.0],["2003-08-04",13.9863,13.9863,13.8311,13.9704,9656.0],["2003-08-05",13.9704,13.9704,13.8391,13.8391,8766.0],["2003-08-06",13.8391,13.9306,13.0351,13.9306,17025.0],["2003-08-07",13.8311,13.8311,13.5326,13.6321,15246.0],["2003-08-08",13.7316,13.7316,13.4928,13.5326,8385.0],["2003-08-11",13.6122,13.7316,13.6122,13.7316,11562.0],["2003-08-12",13.5326,13.5525,13.5326,13.5525,889.0],["2003-08-13",13.652,13.652,13.5366,13.6241,1271.0],["2003-08-14",13.7316,13.8112,13.6162,13.8112,2287.0],["2003-08-15",13.8112,13.8112,13.8112,13.8112,1398.0],["2003-08-18",13.8112,14.2689,13.6122,14.2689,13467.0],["2003-08-19",14.2689,14.3286,14.0182,14.3286,10799.0],["2003-08-20",14.2291,14.2769,13.9983,14.0221,2922.0],["2003-08-21",14.0182,14.1216,14.0182,14.0182,37988.0],["2003-08-22",14.1296,14.1296,13.3017,13.3017,5336.0],["2003-08-25",13.254,13.254,12.9754,12.9754,2033.0],["2003-08-26",12.6171,12.9356,12.3982,12.9356,10672.0],["2003-08-27",13.1346,13.4331,13.1346,13.4331,1906.0],["2003-08-28",13.4848,13.4848,12.9754,13.1147,4574.0],["2003-08-29",13.1187,13.254,12.5375,13.2341,6734.0],["2003-09-02",13.1346,13.453,13.055,13.453,6734.0],["2003-09-03",13.453,13.6281,13.4132,13.6281,22996.0],["2003-09-04",13.6281,13.7316,13.5326,13.5525,17152.0],["2003-09-05",13.5485,13.8311,13.5326,13.6321,2414.0],["2003-09-08",13.7316,13.7913,13.3336,13.4331,4193.0],["2003-09-09",13.2341,13.2341,13.1744,13.1744,381.0],["2003-09-10",13.1744,13.4132,12.844,12.856,10291.0],["2003-09-11",12.9356,12.9953,12.7366,12.9953,2033.0],["2003-09-12",12.9356,13.6838,12.8958,13.6838,5209.0],["2003-09-15",13.7316,14.2291,13.7316,13.8948,9021.0],["2003-09-16",13.9306,14.1296,13.9306,14.0819,6225.0],["2003-09-17",14.0819,14.0819,13.8311,14.0142,4828.0],["2003-09-18",14.0301,14.0301,13.8311,13.9704,3430.0],["2003-09-19",13.9505,14.3207,13.9505,14.2689,5971.0],["2003-09-22",14.2291,14.3286,13.254,14.0301,14230.0],["2003-09-23",13.9306,14.3286,13.8311,14.1615,5209.0],["2003-09-24",14.0341,14.249,14.0301,14.05,5717.0],["2003-09-25",13.9505,14.8261,13.5724,13.5724,22234.0],["2003-09-26",13.7316,14.1296,13.3734,13.7316,16389.0],["2003-09-29",13.7827,14.2307,13.2864,13.9979,17210.0],["2003-09-30",13.9057,13.9408,13.4928,13.6465,16286.0],["2003-10-01",13.8222,14.2702,13.8222,14.2658,7970.0],["2003-10-02",14.156,14.2746,13.6597,13.6597,2195.0],["2003-10-03",13.7695,14.055,13.7695,14.055,1848.0],["2003-10-06",13.9452,14.2746,13.8574,14.0594,5544.0],["2003-10-07",13.8793,14.055,13.8354,14.055,5891.0],["2003-10-08",13.8354,14.1648,13.6465,13.9496,7854.0],["2003-10-09",14.3669,14.3713,13.7344,13.7344,6815.0],["2003-10-10",13.7388,13.8354,13.7344,13.8266,1848.0],["2003-10-13",13.8354,14.055,13.8354,14.055,1617.0],["2003-10-14",14.055,14.3713,14.055,14.2527,5660.0],["2003-10-15",14.3186,14.3186,14.055,14.1868,2657.0],["2003-10-16",14.2087,14.2746,14.055,14.1341,1733.0],["2003-10-17",14.2439,14.2439,13.7256,13.7695,3119.0],["2003-10-20",13.7695,13.8354,13.6158,13.6158,4620.0],["2003-10-21",13.6158,13.9452,13.6158,13.7256,2079.0],["2003-10-22",13.506,13.6114,13.26,13.26,5429.0],["2003-10-23",13.2337,13.3962,13.2337,13.2644,2310.0],["2003-10-24",13.1546,13.2644,13.0756,13.2205,5198.0],["2003-10-27",13.2205,13.6817,13.2205,13.6817,2426.0],["2003-10-28",13.7915,14.1604,13.7915,14.1604,2772.0],["2003-10-29",14.2351,14.3713,14.1165,14.3625,5544.0],["2003-10-30",14.4723,14.4942,14.0155,14.0199,7161.0],["2003-10-31",14.055,14.4503,14.055,14.077,5544.0],["2003-11-03",14.1868,14.5382,14.0594,14.5382,7392.0],["2003-11-04",14.5382,14.604,14.4942,14.4942,4967.0],["2003-11-05",14.4942,14.4942,14.2307,14.2307,3696.0],["2003-11-06",14.2746,14.3625,14.077,14.3625,2426.0],["2003-11-07",14.3844,14.4942,14.1165,14.1209,2426.0],["2003-11-10",14.077,14.2922,14.077,14.1077,4274.0],["2003-11-11",14.0989,14.0989,13.6158,13.932,5775.0],["2003-11-12",14.0331,14.2615,14.0331,14.2,5891.0],["2003-11-13",14.1429,14.5382,14.1429,14.2527,5660.0],["2003-11-14",14.3229,14.3229,14.055,14.055,4736.0],["2003-11-17",14.1648,14.2746,13.8398,14.0682,6468.0],["2003-11-18",14.2263,14.2746,14.055,14.055,3350.0],["2003-11-19",14.0594,14.2702,13.9452,14.2702,8316.0],["2003-11-20",14.055,14.055,13.6246,13.6422,6584.0],["2003-11-21",13.5324,14.0462,13.5324,13.9452,4389.0],["2003-11-24",14.055,14.1604,13.7388,13.8793,13860.0],["2003-11-25",13.9891,14.055,13.6202,13.6202,4851.0],["2003-11-26",13.73,14.055,13.708,14.055,2657.0],["2003-11-28",14.055,14.055,13.5324,13.6158,2195.0],["2003-12-01",13.7256,13.9452,13.6158,13.9452,3119.0],["2003-12-02",14.055,14.1429,13.9672,14.1429,54978.0],["2003-12-03",14.2307,14.3186,14.0111,14.055,3003.0],["2003-12-04",14.055,14.1648,13.7476,13.8354,9933.0],["2003-12-05",13.9452,13.9452,13.6158,13.7476,3234.0],["2003-12-08",13.8354,13.9013,13.528,13.8354,4158.0],["2003-12-09",13.8925,13.932,13.4225,13.5499,19173.0],["2003-12-10",13.4401,13.5499,13.2864,13.484,1848.0],["2003-12-11",13.5938,13.7607,13.3303,13.4401,7392.0],["2003-12-12",13.5499,13.7256,13.5499,13.7256,5198.0],["2003-12-15",13.8354,13.9496,13.4269,13.4269,7508.0],["2003-12-16",13.3523,13.6949,13.1766,13.6949,2195.0],["2003-12-17",13.6949,13.6949,13.3918,13.6158,2426.0],["2003-12-18",13.506,14.0462,13.3962,13.8354,2657.0],["2003-12-19",13.8398,13.8398,13.2205,13.5016,5313.0],["2003-12-22",13.506,14.055,13.506,14.055,4274.0],["2003-12-23",14.055,14.055,13.8442,14.055,13052.0],["2003-12-24",13.8574,14.0331,13.8574,14.0331,578.0],["2003-12-26",14.0331,14.0331,13.5982,13.7344,2426.0],["2003-12-29",13.8442,14.3844,13.8442,14.3186,11897.0],["2003-12-30",14.3186,14.4287,14.2084,14.2084,3581.0],["2003-12-31",14.0983,14.1027,13.6577,13.6577,2772.0],["2004-01-02",13.7678,13.9661,13.6577,13.6621,3581.0],["2004-01-05",13.9,13.9661,13.6577,13.8075,4505.0],["2004-01-06",13.8075,14.1203,13.7899,14.1203,14091.0],["2004-01-07",14.0983,14.0983,13.8339,14.0895,4389.0],["2004-01-08",14.0895,14.0983,14.0895,14.0983,3812.0],["2004-01-09",13.9881,14.041,13.7987,14.0013,3812.0],["2004-01-12",14.0102,14.3141,13.8383,14.3141,6815.0],["2004-01-13",14.4067,14.4067,14.0983,14.3186,1733.0],["2004-01-14",14.0983,14.3186,14.0983,14.0983,3350.0],["2004-01-15",14.1864,14.3142,13.9925,14.0102,4043.0],["2004-01-16",14.0983,14.8032,13.8912,14.0895,15015.0],["2004-01-20",14.1952,14.2084,13.7678,14.2084,2195.0],["2004-01-21",14.3186,14.3186,14.2084,14.3186,2657.0],["2004-01-22",14.4287,14.4595,14.2216,14.2216,2079.0],["2004-01-23",14.0983,14.4287,13.8824,14.0983,3812.0],["2004-01-26",13.9881,15.2878,13.878,15.279,6584.0],["2004-01-27",15.1116,15.1116,14.7151,15.0014,3812.0],["2004-01-28",15.1116,15.1953,14.3186,14.323,3234.0],["2004-01-29",14.2084,14.5388,14.1952,14.5388,924.0],["2004-01-30",14.7591,15.0895,14.5432,14.8252,2310.0],["2004-02-02",14.671,15.0675,14.5388,14.8957,1964.0],["2004-02-03",14.7856,14.9794,14.7591,14.9794,2079.0],["2004-02-04",14.8693,14.9794,14.649,14.649,7392.0],["2004-02-05",14.7591,14.7591,14.5388,14.6974,693.0],["2004-02-06",14.5565,14.7812,14.3406,14.6049,2310.0],["2004-02-09",14.7151,14.7459,14.6049,14.7459,2195.0],["2004-02-10",14.8781,14.9794,14.8781,14.9794,4158.0],["2004-02-11",14.9794,15.0675,14.9794,15.0675,1040.0],["2004-02-12",14.9133,15.0675,14.9133,14.9794,809.0],["2004-02-13",14.9001,14.9045,13.7722,13.878,8894.0],["2004-02-17",13.9881,14.2304,13.9837,14.1864,5313.0],["2004-02-18",14.2701,14.4155,14.2701,14.4155,1502.0],["2004-02-19",14.4948,14.6049,14.2745,14.3406,3696.0],["2004-02-20",14.345,14.4683,14.1644,14.4595,4736.0],["2004-02-23",14.3582,14.5256,14.3186,14.3538,4389.0],["2004-02-24",14.4067,14.6049,14.4067,14.5432,6237.0],["2004-02-25",14.4331,14.6049,14.4331,14.6049,924.0],["2004-02-26",14.6049,14.9838,14.6049,14.9838,9471.0],["2004-02-27",14.9838,15.1072,14.9838,15.0279,8085.0],["2004-03-01",14.9177,15.0235,14.7591,15.0235,6353.0],["2004-03-02",14.9838,14.9838,14.8869,14.9045,7046.0],["2004-03-03",14.8913,14.9574,14.5388,14.5873,39039.0],["2004-03-04",14.5432,14.7988,14.5388,14.7988,2541.0],["2004-03-05",14.856,14.8693,14.5388,14.5697,4389.0],["2004-03-08",14.6314,14.7195,14.6314,14.649,2195.0],["2004-03-09",14.5609,14.5609,14.5388,14.5388,7623.0],["2004-03-10",14.649,14.649,14.4507,14.4507,2657.0],["2004-03-11",14.3846,14.3846,14.0983,14.0983,2541.0],["2004-03-12",14.0983,14.7591,14.063,14.7591,3581.0],["2004-03-15",14.7195,14.7195,14.0102,14.0102,4043.0],["2004-03-16",14.0542,14.2084,13.8075,14.2084,4043.0],["2004-03-17",14.3186,14.5168,14.2657,14.389,4967.0],["2004-03-18",14.3186,14.3186,13.9661,13.9705,2310.0],["2004-03-19",14.0762,14.0762,13.8427,13.9264,5775.0],["2004-03-22",13.9661,13.9881,13.5696,13.5696,7970.0],["2004-03-23",13.574,13.8912,13.4374,13.8912,3234.0],["2004-03-24",13.8339,13.9573,13.7899,13.878,2888.0],["2004-03-25",13.9881,14.2084,13.9132,14.2084,6699.0],["2004-03-26",14.2084,14.5388,14.2084,14.3714,3234.0],["2004-03-29",14.4287,14.627,14.4287,14.5388,9933.0],["2004-03-30",14.583,14.6714,14.5388,14.6228,12128.0],["2004-03-31",14.6935,14.9631,14.6803,14.9631,7161.0],["2004-04-01",14.8482,15.1089,14.8482,15.1089,6353.0],["2004-04-02",15.1663,15.4271,15.078,15.3917,8316.0],["2004-04-05",15.4669,15.6746,15.2459,15.5773,7623.0],["2004-04-06",15.6878,15.6878,15.1796,15.1796,3696.0],["2004-04-07",15.0691,15.0735,14.804,15.0249,3581.0],["2004-04-08",15.1354,15.4448,15.1354,15.2724,3696.0],["2004-04-12",15.4403,15.4669,14.4946,14.4946,4967.0],["2004-04-13",14.583,14.9454,14.583,14.9454,8085.0],["2004-04-14",14.8349,14.9807,14.5874,14.7863,4620.0],["2004-04-15",14.8393,14.9807,14.6361,14.6537,2657.0],["2004-04-16",14.7289,14.9145,14.6935,14.7554,809.0],["2004-04-19",14.6714,14.6714,14.5874,14.667,1848.0],["2004-04-20",14.7598,15.0028,14.5167,14.5167,3003.0],["2004-04-21",14.3621,14.583,14.2516,14.3532,3003.0],["2004-04-22",14.4416,14.9807,14.2383,14.9807,4851.0],["2004-04-23",15.0161,15.0161,14.7686,15.0028,4043.0],["2004-04-26",15.1133,15.1531,15.0249,15.0249,1733.0],["2004-04-27",15.1133,15.2238,14.9189,15.1133,4274.0],["2004-04-28",15.0249,15.0249,14.6935,14.7465,4967.0],["2004-04-29",14.4151,14.6272,14.0527,14.0748,9471.0],["2004-04-30",14.1853,14.2516,13.8848,14.0527,4274.0],["2004-05-03",14.0572,14.1632,14.0085,14.013,4505.0],["2004-05-04",13.9467,14.0969,13.9423,14.0085,6468.0],["2004-05-05",14.0748,14.0748,13.8141,13.8318,4389.0],["2004-05-06",13.8362,13.8362,13.5224,13.7434,5429.0],["2004-05-07",13.8539,13.9423,13.2661,13.2661,9471.0],["2004-05-10",13.2617,13.3457,13.1689,13.1689,3812.0],["2004-05-11",13.2573,13.2573,13.1159,13.2485,5775.0],["2004-05-12",13.1822,13.5887,13.1026,13.4562,5198.0],["2004-05-13",13.4606,13.4606,13.2573,13.3015,2888.0],["2004-05-14",13.2573,13.5445,13.2573,13.4341,3581.0],["2004-05-17",13.3236,13.3236,13.0584,13.2573,5544.0],["2004-05-18",13.3678,13.4606,13.1247,13.1247,3003.0],["2004-05-19",13.1468,13.2131,12.9259,12.9259,4043.0],["2004-05-20",12.9259,13.1468,12.3779,12.484,12128.0],["2004-05-21",12.484,12.7005,12.3205,12.6165,6699.0],["2004-05-24",12.6828,13.0363,12.6828,13.0363,4505.0],["2004-05-25",13.0363,13.5843,13.0363,13.5843,5313.0],["2004-05-26",13.5755,13.6727,13.5755,13.6727,2195.0],["2004-05-27",13.7434,13.7434,13.5976,13.6727,1733.0],["2004-05-28",13.6992,13.6992,13.3236,13.3236,2426.0],["2004-06-01",13.4341,14.0925,13.4341,14.0925,3812.0],["2004-06-02",14.1853,14.2295,13.6992,13.9423,6122.0],["2004-06-03",13.9423,14.3886,13.876,14.1411,3927.0],["2004-06-04",14.0306,14.2958,13.9644,14.1676,3696.0],["2004-06-07",14.2737,14.4063,14.2295,14.3842,3465.0],["2004-06-08",14.1411,14.2516,14.1411,14.2516,2079.0],["2004-06-09",14.3179,14.3621,14.0439,14.1632,4158.0],["2004-06-10",14.0969,14.0969,13.8097,14.0218,15939.0],["2004-06-14",13.9644,13.9688,13.4208,13.4208,10511.0],["2004-06-15",13.4252,13.5224,13.3324,13.5224,7046.0],["2004-06-16",13.5887,13.6815,13.5843,13.6771,3003.0],["2004-06-17",13.6108,13.7655,13.4871,13.7655,2541.0],["2004-06-18",13.7655,13.7655,13.3457,13.4341,14438.0],["2004-06-21",13.3678,13.4341,13.3634,13.4341,1502.0],["2004-06-22",13.5224,13.6108,13.3899,13.3899,3581.0],["2004-06-23",13.3457,13.3457,13.1247,13.2573,14553.0],["2004-06-24",13.3457,13.5755,13.3457,13.4871,9125.0],["2004-06-25",13.5445,14.1853,13.5357,14.1853,19058.0],["2004-06-28",14.4063,14.4063,13.7876,13.7876,10742.0],["2004-06-29",13.8984,14.1822,13.894,14.1822,7392.0],["2004-06-30",14.1822,14.4083,14.1201,14.2398,5082.0],["2004-07-01",14.2974,14.3418,14.0093,14.2043,5660.0],["2004-07-02",14.16,14.457,14.16,14.457,1848.0],["2004-07-06",14.4083,14.4925,14.3418,14.4703,2888.0],["2004-07-07",14.4703,14.4748,14.3861,14.4083,5775.0],["2004-07-08",14.4083,14.6964,14.3063,14.3063,8663.0],["2004-07-09",14.2398,14.2841,14.2309,14.2309,4158.0],["2004-07-12",14.2354,14.3861,14.191,14.3861,4736.0],["2004-07-13",14.4526,14.6299,14.2974,14.6299,1617.0],["2004-07-14",14.7408,14.7496,14.6743,14.6743,1502.0],["2004-07-15",14.7408,14.8073,14.6299,14.6299,4620.0],["2004-07-16",14.6299,14.6743,14.5634,14.5856,5082.0],["2004-07-19",14.6299,14.6698,14.4437,14.5058,10626.0],["2004-07-20",14.5413,14.8073,14.5413,14.8073,3927.0],["2004-07-21",14.8516,14.8516,14.4482,14.457,9009.0],["2004-07-22",14.4437,14.4437,14.0979,14.0979,5198.0],["2004-07-23",14.1866,14.3152,14.0758,14.0758,3696.0],["2004-07-26",14.0137,14.0137,13.7876,13.7876,3003.0],["2004-07-27",13.8319,13.9117,13.8319,13.894,4274.0],["2004-07-28",13.8319,13.8319,13.5925,13.5925,4736.0],["2004-07-29",13.6989,13.9871,13.6989,13.9117,2657.0],["2004-07-30",13.9117,13.9561,13.8319,13.8319,2426.0],["2004-08-02",13.7654,13.8541,13.4773,13.8319,10164.0],["2004-08-03",14.0536,14.0536,13.7078,13.7078,2657.0],["2004-08-04",13.6413,13.6413,13.3443,13.3443,4967.0],["2004-08-05",13.3443,13.393,13.1226,13.1758,5082.0],["2004-08-06",13.1758,13.1758,12.9009,12.9009,7392.0],["2004-08-09",12.9009,12.9009,12.7812,12.7812,5313.0],["2004-08-10",12.7812,13.0472,12.7812,13.0428,4736.0],["2004-08-11",12.9896,12.9896,12.9054,12.9408,3234.0],["2004-08-12",12.8788,12.9453,12.7236,12.7236,3581.0],["2004-08-13",12.7901,12.9009,12.7901,12.8344,2657.0],["2004-08-16",12.9009,12.9896,12.83,12.9896,2426.0],["2004-08-17",13.0694,13.1448,12.9231,12.9541,6353.0],["2004-08-18",13.0206,13.2822,12.9763,13.1714,6699.0],["2004-08-19",13.1226,13.2911,13.1226,13.2778,3350.0],["2004-08-20",13.2999,13.4994,13.2999,13.4994,2195.0],["2004-08-23",13.5881,13.5881,13.4773,13.4861,1617.0],["2004-08-24",13.597,13.6989,13.5172,13.5837,2657.0],["2004-08-25",13.6413,13.6989,13.6413,13.6989,462.0],["2004-08-26",13.6191,13.6856,13.6191,13.628,1502.0],["2004-08-27",13.7388,14.0758,13.7388,14.0359,7623.0],["2004-08-30",13.9694,14.2309,13.9472,14.191,2195.0],["2004-08-31",14.4127,14.457,14.1866,14.2309,5544.0],["2004-09-01",14.2974,14.692,14.2531,14.2531,4158.0],["2004-09-02",14.0093,14.2309,13.7433,14.2221,4620.0],["2004-09-03",14.2753,14.3861,14.2753,14.3639,1386.0],["2004-09-07",14.3684,14.4748,14.2088,14.2088,3465.0],["2004-09-08",14.0758,14.1733,14.0758,14.0846,3927.0],["2004-09-09",14.1644,14.7186,14.1644,14.6964,8663.0],["2004-09-10",14.7363,15.1619,14.7363,15.0289,10511.0],["2004-09-13",14.9402,15.0644,14.8161,15.0644,8663.0],["2004-09-14",15.0068,15.0733,14.4969,14.6743,18018.0],["2004-09-15",14.6743,14.7851,14.6743,14.7851,3812.0],["2004-09-16",14.8072,14.9402,14.7452,14.8604,5313.0],["2004-09-17",14.8604,14.8604,14.5235,14.5235,13629.0],["2004-09-20",14.4526,14.6698,14.4526,14.5856,5660.0],["2004-09-21",14.6299,14.9846,14.6299,14.9846,2426.0],["2004-09-22",14.8959,14.9048,14.5147,14.5191,3927.0],["2004-09-23",14.6078,14.8516,14.6078,14.8294,5082.0],["2004-09-24",14.8959,14.9314,14.6299,14.6299,3350.0],["2004-09-27",14.5634,14.5634,14.4969,14.4969,1848.0],["2004-09-28",14.5058,14.7629,14.5058,14.7629,5313.0],["2004-09-29",21.9657,22.2146,21.9657,22.2146,3570.0],["2004-09-30",22.1121,22.2585,22.0755,22.2219,3885.0],["2004-10-01",22.1487,22.405,22.1121,22.3757,5355.0],["2004-10-04",22.156,22.2585,22.1121,22.2585,2310.0],["2004-10-05",22.2439,22.3318,22.1707,22.2659,1785.0],["2004-10-06",22.2952,22.3684,22.178,22.3684,3150.0],["2004-10-07",22.3171,22.3464,22.3171,22.3391,525.0],["2004-10-08",22.1926,22.2585,22.1853,22.1853,735.0],["2004-10-11",22.0755,22.0828,22.0755,22.0828,1470.0],["2004-10-12",21.9657,22.1121,21.8558,21.9657,3150.0],["2004-10-13",21.0504,21.8046,21.0504,21.7533,13755.0],["2004-10-14",21.7826,21.7826,21.4531,21.4531,1680.0],["2004-10-15",21.519,21.6508,21.519,21.563,2520.0],["2004-10-18",21.5117,21.6581,21.4165,21.4238,4620.0],["2004-10-19",21.3946,21.5263,21.0651,21.0651,4410.0],["2004-10-20",21.0504,21.3067,21.0504,21.3067,3885.0],["2004-10-21",21.3433,21.746,21.2701,21.746,3045.0],["2004-10-22",21.8558,22.0389,21.4531,21.4531,4200.0],["2004-10-25",21.2701,21.5629,21.2554,21.5556,3780.0],["2004-10-26",21.6289,21.8558,21.5264,21.8558,6300.0],["2004-10-27",21.8558,22.1487,21.6728,22.1121,10080.0],["2004-10-28",22.0023,22.0389,21.8192,22.0389,6405.0],["2004-10-29",22.0901,22.0901,21.746,21.8192,1785.0],["2004-11-01",21.746,22.8296,21.6362,22.8296,9975.0],["2004-11-02",22.8296,23.3568,22.8077,22.815,9135.0],["2004-11-03",22.6978,23.0273,22.6612,22.9175,5355.0],["2004-11-04",22.9907,23.5033,22.9907,23.5033,3675.0],["2004-11-05",23.3568,23.7888,23.3568,23.6863,6195.0],["2004-11-08",23.6863,23.7449,23.6863,23.7376,2205.0],["2004-11-09",23.6497,23.7595,23.4227,23.4227,4725.0],["2004-11-10",23.4666,23.5106,23.3715,23.3715,5775.0],["2004-11-11",23.2836,23.3934,23.1152,23.1518,6510.0],["2004-11-12",23.1372,23.2763,23.1372,23.247,7875.0],["2004-11-15",23.247,23.5325,23.247,23.5033,6090.0],["2004-11-16",23.5033,23.5033,22.9395,22.9468,5985.0],["2004-11-17",23.0639,23.2104,23.0639,23.1006,5880.0],["2004-11-18",23.0273,23.0273,22.9175,22.9175,3675.0],["2004-11-19",22.8077,22.8809,22.6319,22.7345,12180.0],["2004-11-22",22.8077,23.2031,22.6978,23.2031,14595.0],["2004-11-23",23.2031,23.452,23.2031,23.4374,4305.0],["2004-11-24",23.3641,23.7595,23.3641,23.7595,5565.0],["2004-11-26",23.5765,23.906,23.5765,23.906,2520.0],["2004-11-29",24.1622,24.1622,23.9352,24.089,6405.0],["2004-11-30",24.089,24.089,23.8913,23.9572,7770.0],["2004-12-01",23.884,24.1256,23.43,23.8693,54495.0],["2004-12-02",23.8694,23.8694,23.6204,23.6497,8295.0],["2004-12-03",23.6497,23.6497,23.2836,23.2836,7770.0],["2004-12-06",23.3568,23.6497,23.3568,23.5838,2940.0],["2004-12-07",23.6497,23.7229,23.3202,23.3202,2940.0],["2004-12-08",23.247,23.3202,22.9029,23.3202,5985.0],["2004-12-09",23.43,23.43,23.2104,23.3934,1680.0],["2004-12-10",23.3934,23.6131,23.0639,23.4666,4095.0],["2004-12-13",23.6497,23.9792,23.5765,23.8693,15435.0],["2004-12-14",23.7961,23.9426,23.7229,23.9426,4515.0],["2004-12-15",23.9792,23.9792,23.8474,23.9279,1995.0],["2004-12-16",23.9792,23.9792,23.7961,23.8108,3045.0],["2004-12-17",23.8693,23.8693,23.4886,23.6424,5250.0],["2004-12-20",23.6424,23.6424,23.247,23.247,1575.0],["2004-12-21",23.247,23.4154,23.247,23.4154,1260.0],["2004-12-22",23.5399,23.6131,23.5033,23.5325,1155.0],["2004-12-23",23.4593,23.5033,23.4593,23.5033,210.0],["2004-12-27",23.5033,23.6204,23.43,23.6204,1155.0],["2004-12-28",23.7229,24.0524,23.7229,24.0524,2100.0],["2004-12-29",24.0158,24.0158,23.6717,23.6717,2205.0],["2004-12-30",23.7304,23.7304,23.5468,23.5468,1365.0],["2004-12-31",23.4733,23.4733,23.1794,23.1794,3360.0],["2005-01-03",23.1868,23.3411,22.9149,22.9884,7245.0],["2005-01-04",22.9884,23.2161,22.6945,23.0104,6405.0],["2005-01-05",22.9002,22.9002,22.5549,22.577,5460.0],["2005-01-06",22.5182,22.7166,22.4521,22.5182,9030.0],["2005-01-07",22.3345,22.4815,21.6219,21.6219,6510.0],["2005-01-10",21.71,21.8937,21.3794,21.5264,7035.0],["2005-01-11",21.4529,21.7468,21.3427,21.7468,3465.0],["2005-01-12",21.6733,21.6733,21.2251,21.4529,7875.0],["2005-01-13",21.3794,21.6733,21.1884,21.1958,5460.0],["2005-01-14",21.306,21.6733,21.2325,21.6733,6510.0],["2005-01-18",21.5264,22.1876,21.4896,22.0847,10500.0],["2005-01-19",22.0847,22.1288,21.6733,21.6733,5775.0],["2005-01-20",21.4896,21.5264,21.159,21.1664,6720.0],["2005-01-21",21.0121,21.0856,20.8211,20.8651,6300.0],["2005-01-24",20.9386,21.0121,20.755,20.9386,2310.0],["2005-01-25",21.6219,21.6219,20.608,20.9239,3885.0],["2005-01-26",21.0121,21.3427,20.9019,21.3427,4200.0],["2005-01-27",21.4529,21.6733,21.1958,21.1958,5145.0],["2005-01-28",21.5264,21.6733,20.9753,21.1002,4725.0],["2005-01-31",21.2839,21.4309,21.2325,21.2986,2625.0],["2005-02-01",21.2325,21.4896,21.0121,21.1517,10185.0],["2005-02-02",21.1517,21.2178,20.5713,20.6447,4725.0],["2005-02-03",20.5566,20.5566,20.3582,20.3582,2625.0],["2005-02-04",20.4317,20.6301,20.3656,20.5713,10815.0],["2005-02-07",20.6815,20.8211,20.4978,20.5713,6405.0],["2005-02-08",20.6815,20.8358,20.6815,20.8358,2520.0],["2005-02-09",20.8358,20.8651,20.4464,20.4464,6720.0],["2005-02-10",20.3876,20.5345,20.248,20.3362,6090.0],["2005-02-11",20.2774,20.7182,20.2774,20.6594,7770.0],["2005-02-14",20.5713,20.6815,20.5713,20.6815,2100.0],["2005-02-15",20.8284,20.9313,20.439,20.5566,4515.0],["2005-02-16",20.6447,20.8651,20.6374,20.7917,1365.0],["2005-02-17",20.7182,20.7182,20.2774,20.2774,3150.0],["2005-02-18",20.2774,20.2774,19.8366,19.8366,6405.0],["2005-02-22",19.8366,20.2774,19.675,19.675,9450.0],["2005-02-23",19.675,20.0203,19.675,20.0203,2415.0],["2005-02-24",20.3729,20.5713,20.2186,20.4831,6720.0],["2005-02-25",20.5272,20.946,20.5272,20.799,2835.0],["2005-02-28",20.9386,20.9386,20.8284,20.8284,840.0],["2005-03-01",20.7256,20.8504,20.7256,20.7329,2940.0],["2005-03-02",20.7182,20.9313,20.7182,20.7549,2310.0],["2005-03-03",20.7623,20.7623,20.1158,20.2407,5460.0],["2005-03-04",20.3509,21.0488,20.3509,21.0488,3675.0],["2005-03-07",21.1958,21.2325,20.9386,20.9386,4620.0],["2005-03-08",20.8651,20.8651,20.4978,20.4978,5670.0],["2005-03-09",20.4023,20.5713,20.2039,20.3876,5565.0],["2005-03-10",20.3141,21.306,20.3141,21.306,8715.0],["2005-03-11",21.306,21.306,20.586,20.6594,6090.0],["2005-03-14",20.5713,21.0488,20.5713,20.99,6195.0],["2005-03-15",21.0856,21.0856,20.7549,20.7549,3570.0],["2005-03-16",20.7549,20.7549,19.866,19.9835,5565.0],["2005-03-17",20.057,20.079,19.5427,19.7264,6510.0],["2005-03-18",19.8366,19.9688,19.7631,19.91,22050.0],["2005-03-21",19.9174,19.9468,19.8366,19.91,1050.0],["2005-03-22",19.9101,19.9101,19.6162,19.6162,2625.0],["2005-03-23",19.5427,19.5427,19.2121,19.2856,7245.0],["2005-03-24",19.2929,19.359,19.1019,19.1019,4620.0],["2005-03-28",19.1754,19.2194,19.0578,19.2194,3045.0],["2005-03-29",19.2929,19.8072,19.2488,19.4692,5775.0],["2005-03-30",19.4692,19.9414,19.4692,19.7348,12390.0],["2005-03-31",19.8455,19.9562,19.8012,19.9193,5355.0],["2005-04-01",19.8086,19.9193,19.4766,19.4766,3570.0],["2005-04-04",19.6611,19.6611,19.034,19.034,10395.0],["2005-04-05",19.0413,19.0413,18.8126,18.9233,12705.0],["2005-04-06",19.0487,20.0226,19.0487,20.0226,6300.0],["2005-04-07",19.9488,20.1553,19.6979,20.1553,4515.0],["2005-04-08",20.2144,20.2439,19.9193,19.9267,3465.0],["2005-04-11",19.8824,19.8824,19.6832,19.698,2520.0],["2005-04-12",19.5135,19.6611,19.4324,19.5873,5460.0],["2005-04-13",19.5873,19.7348,19.5873,19.7348,4515.0],["2005-04-14",19.9119,19.9119,19.6242,19.6242,2730.0],["2005-04-15",19.7348,19.8012,19.4766,19.4766,11550.0],["2005-04-18",19.4397,19.4471,19.3291,19.3291,1470.0],["2005-04-19",19.3364,19.5799,19.1815,19.4397,7875.0],["2005-04-20",19.4397,19.4397,19.1815,19.1815,4935.0],["2005-04-21",19.4766,20.1627,19.4766,19.8086,5250.0],["2005-04-22",19.8971,20.2144,19.6315,19.6463,9765.0],["2005-04-25",19.6463,20.1996,19.6242,19.8086,3885.0],["2005-04-26",19.9783,20.3177,19.9266,20.2144,8925.0],["2005-04-27",20.2882,20.9079,20.2882,20.5169,2835.0],["2005-04-28",20.4431,20.48,20.325,20.3914,4725.0],["2005-04-29",20.3988,20.657,20.2144,20.657,8820.0],["2005-05-02",20.7677,20.9005,20.3988,20.657,8820.0],["2005-05-03",20.7308,20.9226,20.7308,20.8857,2835.0],["2005-05-04",20.8857,21.2472,20.8857,21.2472,2940.0],["2005-05-05",21.1734,21.8005,21.0849,21.8005,7665.0],["2005-05-06",21.9112,21.9112,21.7636,21.7932,2520.0],["2005-05-09",21.7046,21.9702,21.6899,21.9702,2835.0],["2005-05-10",21.9112,21.9112,21.653,21.7268,3150.0],["2005-05-11",21.6825,21.6825,21.1956,21.2103,3990.0],["2005-05-12",21.1366,21.2472,20.9521,20.9521,3885.0],["2005-05-13",20.8783,20.8783,20.325,20.325,1995.0],["2005-05-16",20.3324,20.7013,20.3324,20.598,4935.0],["2005-05-17",20.7455,20.871,20.7382,20.871,4620.0],["2005-05-18",21.0259,21.5792,20.9521,21.5792,2835.0],["2005-05-19",21.4685,22.5014,21.4685,22.4793,8925.0],["2005-05-20",22.3538,22.3538,21.985,21.9923,2625.0],["2005-05-23",21.9112,21.9112,21.4981,21.5423,4515.0],["2005-05-24",21.4686,21.5792,21.4243,21.4243,1785.0],["2005-05-25",21.321,21.321,21.0406,21.048,1785.0],["2005-05-26",21.048,21.1366,21.0259,21.0333,3465.0],["2005-05-27",20.9595,20.9595,20.716,20.8046,2625.0],["2005-05-31",20.657,20.657,19.6463,19.7201,8925.0],["2005-06-01",19.7717,20.5316,19.7717,20.4726,4305.0],["2005-06-02",20.5464,20.5464,19.993,20.0889,7665.0],["2005-06-03",20.1775,20.1775,19.8455,19.8676,2205.0],["2005-06-06",19.8676,19.9562,19.8307,19.8455,2100.0],["2005-06-07",19.8012,19.9931,19.7791,19.8971,7140.0],["2005-06-08",19.9562,19.9562,19.4324,19.4324,4515.0],["2005-06-09",19.4028,19.6611,19.27,19.5061,5880.0],["2005-06-10",19.6242,19.6537,19.5283,19.6537,2835.0],["2005-06-13",19.6979,20.4726,19.6979,20.3029,7245.0],["2005-06-14",20.3767,20.5464,20.2881,20.4726,2625.0],["2005-06-15",20.657,20.7603,20.5833,20.657,7455.0],["2005-06-16",20.6201,20.8415,20.6054,20.8415,3045.0],["2005-06-17",21.0259,21.3357,21.0259,21.262,19740.0],["2005-06-20",21.3579,21.3874,21.1366,21.1439,3885.0],["2005-06-21",21.1439,21.2103,20.6718,20.7087,7980.0],["2005-06-22",20.8488,21.1366,20.8267,21.1366,6195.0],["2005-06-23",21.1218,21.2472,21.0111,21.1292,5355.0],["2005-06-24",21.2472,21.2472,20.3619,20.3619,29715.0],["2005-06-27",20.3619,20.3619,19.5873,19.6315,7980.0],["2005-06-28",19.6315,20.5685,19.5725,20.3619,5565.0],["2005-06-29",20.436,20.8138,20.436,20.7915,3045.0],["2005-06-30",20.8656,20.9397,20.5175,20.5175,4515.0],["2005-07-01",20.8137,21.073,20.8137,20.8952,3045.0],["2005-07-05",20.8952,21.4804,20.8952,21.4804,8610.0],["2005-07-06",21.4804,21.8507,21.3322,21.3322,4725.0],["2005-07-07",21.2582,21.5174,20.8211,21.0508,4620.0],["2005-07-08",21.0063,21.5545,21.0063,21.5545,10815.0],["2005-07-11",21.4063,22.5026,21.4063,22.1544,12600.0],["2005-07-12",22.0952,22.4137,21.7767,22.147,5460.0],["2005-07-13",22.0803,22.3544,21.7767,21.9248,2100.0],["2005-07-14",21.9618,21.9989,21.51,21.5174,2415.0],["2005-07-15",21.51,21.5841,21.11,21.11,2940.0],["2005-07-18",20.9619,20.9619,20.5915,20.6508,3675.0],["2005-07-19",20.7545,20.7545,20.6286,20.673,7665.0],["2005-07-20",20.7175,20.7397,20.636,20.6804,4935.0],["2005-07-21",20.7026,20.7026,19.1175,20.2212,5670.0],["2005-07-22",20.1471,20.2582,20.0064,20.1767,6090.0],["2005-07-25",20.236,20.236,19.8805,19.9619,15855.0],["2005-07-26",19.9693,20.9989,19.9693,20.5915,9450.0],["2005-07-27",20.5175,20.5915,20.1101,20.5915,4095.0],["2005-07-28",20.6434,20.7397,20.5545,20.7397,6090.0],["2005-07-29",20.7397,20.8508,20.6656,20.71,7455.0],["2005-08-01",20.3693,20.7989,20.3693,20.7841,8715.0],["2005-08-02",20.8212,21.9026,20.8212,21.5545,3360.0],["2005-08-03",21.3322,21.6952,21.3174,21.6656,3780.0],["2005-08-04",21.7767,21.7767,21.1545,21.1841,4305.0],["2005-08-05",21.11,21.11,20.5915,20.5915,8085.0],["2005-08-08",20.5989,20.6582,20.3323,20.3397,5670.0],["2005-08-09",20.4878,20.5545,20.3175,20.5545,5985.0],["2005-08-10",20.6656,21.0804,20.6656,20.6804,7140.0],["2005-08-11",20.6286,20.7397,20.4656,20.673,2835.0],["2005-08-12",20.6286,20.6286,19.8286,19.8286,5460.0],["2005-08-15",19.7397,20.1101,19.7397,19.9249,5250.0],["2005-08-16",19.8582,19.8582,19.3694,19.5175,9660.0],["2005-08-17",19.4509,19.6286,19.3694,19.3694,7770.0],["2005-08-18",19.2953,19.3916,19.1768,19.1842,7245.0],["2005-08-19",19.1842,19.5546,19.1842,19.4583,6195.0],["2005-08-22",19.5546,19.9249,19.5546,19.7471,5670.0],["2005-08-23",19.8508,19.9842,19.5546,19.8731,6405.0],["2005-08-24",19.9471,20.4582,19.8212,20.3175,8715.0],["2005-08-25",20.3915,20.7323,20.3915,20.6508,5880.0],["2005-08-26",20.5915,20.5915,20.1323,20.1323,5460.0],["2005-08-29",20.036,20.036,19.999,20.0064,840.0],["2005-08-30",19.9323,19.9842,19.8583,19.9471,2730.0],["2005-08-31",19.9545,20.2804,19.9249,20.236,4410.0],["2005-09-01",20.3323,20.3693,20.2582,20.3693,3360.0],["2005-09-02",20.4212,20.5545,20.4138,20.4138,3150.0],["2005-09-06",20.4878,20.8878,20.3175,20.8878,4725.0],["2005-09-07",20.7767,20.7767,20.6286,20.7397,4515.0],["2005-09-08",20.6286,20.6286,20.5545,20.6063,2100.0],["2005-09-09",20.6656,20.6656,20.6286,20.6582,1680.0],["2005-09-12",20.5915,21.0137,20.5915,20.9619,3990.0],["2005-09-13",20.9619,21.0285,20.8878,20.9248,7245.0],["2005-09-14",20.8286,20.836,20.6656,20.6656,3150.0],["2005-09-15",20.6656,20.6656,20.4878,20.4952,2415.0],["2005-09-16",20.6212,20.6582,20.4878,20.6582,36750.0],["2005-09-19",20.5915,20.5915,20.4064,20.4064,1680.0],["2005-09-20",20.4138,20.4434,20.1323,20.1323,3780.0],["2005-09-21",20.2064,20.2064,19.5546,19.5546,7665.0],["2005-09-22",19.4805,19.4805,19.1916,19.2064,4095.0],["2005-09-23",19.2212,19.6508,19.2212,19.6508,5145.0],["2005-09-26",19.6508,19.8879,19.6508,19.8879,4305.0],["2005-09-27",19.8508,20.0731,19.8508,20.036,3465.0],["2005-09-28",20.2212,20.2212,20.1471,20.1619,7455.0],["2005-09-29",20.1396,20.5119,20.1396,20.5119,5145.0],["2005-09-30",20.4374,20.4374,20.3257,20.43,3045.0],["2005-10-03",20.2513,20.3257,20.2513,20.2587,2625.0],["2005-10-04",20.2885,20.5119,20.2289,20.363,4725.0],["2005-10-05",20.3257,20.6608,20.214,20.4821,15225.0],["2005-10-06",20.4821,20.8767,20.4821,20.8618,12285.0],["2005-10-07",20.9214,21.2564,20.8469,21.2341,4725.0],["2005-10-10",21.1894,21.1894,21.1075,21.1149,1995.0],["2005-10-11",21.1819,21.1819,21.0777,21.0777,2520.0],["2005-10-12",21.033,21.033,20.5044,20.5044,9345.0],["2005-10-13",20.4746,20.4821,20.4672,20.4821,1155.0],["2005-10-14",20.5863,20.6682,20.4002,20.6682,4200.0],["2005-10-17",20.6235,20.6235,20.1619,20.1619,4620.0],["2005-10-18",20.2364,20.2513,19.7301,19.7301,2415.0],["2005-10-19",19.6556,19.7673,19.3206,19.7673,6510.0],["2005-10-20",19.7301,19.7301,19.4621,19.4621,3990.0],["2005-10-21",19.5067,19.678,19.4621,19.4918,22575.0],["2005-10-24",19.544,19.8418,19.4695,19.8418,10815.0],["2005-10-25",19.7673,19.7748,19.4993,19.5514,2520.0],["2005-10-26",19.5514,19.6631,19.5067,19.5067,3465.0],["2005-10-27",19.4919,19.4919,19.4397,19.4397,10080.0],["2005-10-28",19.544,19.8418,19.544,19.8418,3570.0],["2005-10-31",19.6929,20.1024,19.6184,20.1024,9975.0],["2005-11-01",20.1024,20.4746,20.1024,20.3257,10710.0],["2005-11-02",20.363,20.9958,20.363,20.9958,9975.0],["2005-11-03",21.1075,21.1745,20.9735,20.9958,7245.0],["2005-11-04",20.9958,21.0703,20.7799,20.8097,6510.0],["2005-11-07",20.8469,21.2341,20.8097,21.1522,10815.0],["2005-11-08",20.9586,20.9586,20.8469,20.9214,2520.0],["2005-11-09",20.8469,21.2043,20.7724,21.0703,3360.0],["2005-11-10",20.9958,21.2862,20.7724,21.2862,7770.0],["2005-11-11",21.2192,21.2936,21.1075,21.2936,7560.0],["2005-11-14",21.2564,21.316,21.2341,21.316,9240.0],["2005-11-15",21.2787,21.2862,21.1075,21.1075,4410.0],["2005-11-16",21.0703,21.0703,20.1098,20.3257,25305.0],["2005-11-17",20.4374,20.7724,20.4374,20.7724,9345.0],["2005-11-18",20.8469,20.9958,20.8469,20.9586,6615.0],["2005-11-21",20.9214,21.2787,20.9214,21.2787,4305.0],["2005-11-22",21.2862,21.316,21.1075,21.3011,7875.0],["2005-11-23",21.2564,21.2936,21.2564,21.2564,630.0],["2005-11-25",21.2638,21.2936,21.2638,21.2936,1050.0],["2005-11-28",21.2564,21.316,21.2043,21.2638,6300.0],["2005-11-29",21.2936,21.3457,21.2564,21.3457,7455.0],["2005-11-30",21.4053,21.4053,21.2787,21.2862,3360.0],["2005-12-01",21.2862,21.5914,21.2341,21.5542,10815.0],["2005-12-02",21.517,21.5914,21.4425,21.5914,1470.0],["2005-12-05",21.517,21.517,21.3011,21.3308,1155.0],["2005-12-06",21.4053,21.4872,21.3681,21.3681,2100.0],["2005-12-07",21.4425,21.4425,21.2117,21.2117,10920.0],["2005-12-08",21.1819,21.4797,21.033,21.033,6195.0],["2005-12-09",21.0479,21.3308,21.0479,21.3308,1890.0],["2005-12-12",21.2564,21.4425,21.2564,21.3755,4410.0],["2005-12-13",21.4425,21.5914,21.3681,21.5095,2940.0],["2005-12-14",21.584,21.7999,21.584,21.7999,3045.0],["2005-12-15",21.7031,21.7031,21.3978,21.5021,4725.0],["2005-12-16",21.6659,21.7106,21.5021,21.5021,41790.0],["2005-12-19",21.4425,21.4425,21.2192,21.3308,10290.0],["2005-12-20",21.2936,21.3457,21.2787,21.3011,1365.0],["2005-12-21",21.3011,21.3681,21.3011,21.3234,1260.0],["2005-12-22",21.3979,21.3979,21.3457,21.3904,1155.0],["2005-12-23",21.3383,21.4425,21.3383,21.4127,525.0],["2005-12-27",21.4574,21.4574,20.8469,20.8543,8715.0],["2005-12-28",20.9214,20.9735,20.8469,20.8469,2415.0],["2005-12-29",20.9517,20.9891,20.9142,20.9517,3150.0],["2005-12-30",20.9517,20.9517,20.8768,20.8768,11655.0],["2006-01-03",20.9142,20.9142,20.5775,20.7721,16380.0],["2006-01-04",20.8394,21.3258,20.8245,21.1986,4515.0],["2006-01-05",21.3482,21.3482,20.9517,20.9517,15540.0],["2006-01-06",20.9517,21.0489,20.9517,20.9891,2625.0],["2006-01-09",20.9891,21.0938,20.9666,21.0265,16905.0],["2006-01-10",21.0265,21.2136,21.0265,21.2136,1995.0],["2006-01-11",21.2136,21.2136,20.6598,20.7571,6510.0],["2006-01-12",20.8394,20.9142,20.8319,20.8768,5355.0],["2006-01-13",20.9292,21.004,20.8768,21.004,4620.0],["2006-01-17",20.9666,21.0414,20.9517,20.9591,3150.0],["2006-01-18",20.9142,21.0639,20.9142,20.9666,4410.0],["2006-01-19",20.9367,21.251,20.9367,21.2435,5565.0],["2006-01-20",21.3258,21.3258,20.7646,20.7646,6615.0],["2006-01-23",20.6898,21.019,20.6898,20.9517,2310.0],["2006-01-24",20.9517,21.1911,20.9142,21.1387,8925.0],["2006-01-25",21.0265,21.034,20.8095,20.9367,4515.0],["2006-01-26",20.9367,21.0265,20.9142,20.9741,8925.0],["2006-01-27",20.9741,21.1761,20.9517,20.9966,7350.0],["2006-01-30",20.9517,20.9891,20.9217,20.9442,2520.0],["2006-01-31",20.8768,20.9516,20.8469,20.9367,14805.0],["2006-02-01",20.9367,21.0639,20.9142,20.9142,6720.0],["2006-02-02",20.9517,20.9517,20.6524,20.6524,9345.0],["2006-02-03",20.6524,20.8544,20.6524,20.7945,3990.0],["2006-02-06",20.8394,20.8394,20.6523,20.6598,2310.0],["2006-02-07",20.5401,20.5775,20.2408,20.2408,8925.0],["2006-02-08",20.2408,20.2483,20.2034,20.2109,630.0],["2006-02-09",20.2782,20.2782,20.0537,20.0537,4725.0],["2006-02-10",19.9789,20.1286,19.9564,20.1286,5880.0],["2006-02-13",20.0537,20.0762,19.5,19.5075,10710.0],["2006-02-14",19.5823,20.5326,19.5823,20.5326,10080.0],["2006-02-15",20.5027,20.8544,20.5027,20.8544,8190.0],["2006-02-16",20.8544,20.8544,20.7571,20.8469,7245.0],["2006-02-17",20.8469,20.8544,20.7272,20.7945,6195.0],["2006-02-21",20.6898,20.6898,20.4279,20.4279,5670.0],["2006-02-22",20.5027,21.2061,20.5027,21.2061,5040.0],["2006-02-23",21.0639,21.2884,20.9591,21.2136,8085.0],["2006-02-24",21.1387,21.5129,21.1387,21.5129,8190.0],["2006-02-27",21.5129,22.0741,21.5129,22.0516,8085.0],["2006-02-28",21.9992,21.9992,21.1387,21.1387,8190.0],["2006-03-01",21.1013,21.1761,21.0265,21.1761,2520.0],["2006-03-02",21.1013,21.3183,21.1013,21.1238,5670.0],["2006-03-03",21.0639,21.3183,20.9966,21.0265,5460.0],["2006-03-06",20.9891,20.9891,19.8367,19.8442,12915.0],["2006-03-07",19.6871,19.7469,19.6796,19.717,7770.0],["2006-03-08",19.717,19.9041,19.6796,19.8667,7875.0],["2006-03-09",19.6946,19.9639,19.6946,19.7619,6615.0],["2006-03-10",19.7544,19.8966,19.7544,19.8966,3780.0],["2006-03-13",19.9041,20.1285,19.9041,20.0537,8820.0],["2006-03-14",20.0911,20.3156,20.0687,20.3156,2625.0],["2006-03-15",20.3905,20.5102,20.2782,20.353,5355.0],["2006-03-16",19.9864,20.0388,19.9041,19.9864,4935.0],["2006-03-17",20.0837,20.5775,20.0313,20.1884,59640.0],["2006-03-20",20.1286,20.1286,19.7245,19.7469,12915.0],["2006-03-21",19.6571,19.9041,19.6048,19.6422,6930.0],["2006-03-22",19.6422,19.6497,19.5449,19.6272,7455.0],["2006-03-23",19.6048,19.6048,19.3354,19.4252,11655.0],["2006-03-24",19.4925,19.4925,19.0885,19.2007,12810.0],["2006-03-27",19.2007,19.2082,18.8565,18.8565,13230.0],["2006-03-28",18.8939,18.8939,18.5198,18.5198,11550.0],["2006-03-29",18.5198,18.834,18.2953,18.834,31395.0],["2006-03-30",18.8867,19.3382,18.8566,19.2629,10605.0],["2006-03-31",19.2629,19.7144,19.2027,19.2705,13965.0],["2006-04-03",19.0447,19.1125,18.8115,18.8491,7560.0],["2006-04-04",18.8641,18.8641,18.5105,18.5481,7140.0],["2006-04-05",18.5556,18.5556,18.059,18.1719,13335.0],["2006-04-06",18.1719,18.661,17.758,18.1117,27195.0],["2006-04-07",18.2321,18.5481,17.9838,18.0891,20580.0],["2006-04-10",18.1267,18.6234,18.059,18.2546,9345.0],["2006-04-11",18.4804,18.4804,17.8709,17.8709,16485.0],["2006-04-12",17.8709,17.8784,17.758,17.8408,7035.0],["2006-04-13",17.8408,18.0214,17.7956,18.0214,8925.0],["2006-04-17",17.9838,17.9838,17.6978,17.9537,16800.0],["2006-04-18",17.7731,19.0673,17.7355,19.0673,43995.0],["2006-04-19",19.1125,19.5715,19.1125,19.5715,12180.0],["2006-04-20",19.6091,19.6091,19.4134,19.4962,6825.0],["2006-04-21",19.594,19.6768,19.5564,19.6768,13545.0],["2006-04-24",19.7144,19.7219,19.2253,19.2328,5985.0],["2006-04-25",18.8265,18.8641,18.6459,18.7362,22155.0],["2006-04-26",18.7362,18.9996,18.7212,18.8942,12600.0],["2006-04-27",18.8265,19.7596,18.8115,18.9544,19740.0],["2006-04-28",18.8867,18.9544,18.8717,18.9544,7560.0],["2006-05-01",19.0372,19.1275,18.9921,18.9996,9240.0],["2006-05-02",18.9018,18.9695,18.8717,18.8867,6090.0],["2006-05-03",18.8867,19.0748,18.8717,19.0372,10500.0],["2006-05-04",19.0748,19.0748,18.8942,18.9469,3465.0],["2006-05-05",18.8867,18.9845,18.8867,18.9845,4935.0],["2006-05-08",18.9469,18.9845,18.8717,18.8717,3990.0],["2006-05-09",18.8792,18.8792,18.8717,18.8792,3570.0],["2006-05-10",18.9243,18.9469,18.8717,18.8867,10605.0],["2006-05-11",18.962,18.962,18.819,18.8265,18900.0],["2006-05-12",18.8717,18.8942,18.7889,18.8717,17010.0],["2006-05-15",18.8717,18.962,18.8717,18.9244,11970.0],["2006-05-16",18.8867,18.9168,18.8717,18.8792,3675.0],["2006-05-17",18.8717,18.9394,18.8115,18.9394,7875.0],["2006-05-18",18.9996,19.0673,18.661,18.661,5775.0],["2006-05-19",18.6384,18.8115,18.6234,18.7513,15330.0],["2006-05-22",18.661,18.7137,18.4277,18.518,27510.0],["2006-05-23",18.661,18.7889,18.4352,18.4428,10710.0],["2006-05-24",18.4051,18.8717,18.2847,18.8717,11025.0],["2006-05-25",18.9996,19.0523,18.8115,18.9244,9765.0],["2006-05-26",19.0748,19.4736,18.8115,18.819,6300.0],["2006-05-30",18.8115,18.8115,18.2471,18.2546,16800.0],["2006-05-31",18.2546,18.6158,18.2546,18.3148,8925.0],["2006-06-01",18.3148,18.6986,18.3148,18.6986,5880.0],["2006-06-02",18.7362,18.7738,18.2847,18.4503,11025.0],["2006-06-05",18.4503,18.4879,18.1719,18.1719,26775.0],["2006-06-06",18.1719,18.2095,18.0214,18.1042,57120.0],["2006-06-07",18.1042,18.3525,18.059,18.1343,10815.0],["2006-06-08",18.0966,18.5331,18.0364,18.5255,17745.0],["2006-06-09",18.4729,18.5105,18.059,18.0741,15435.0],["2006-06-12",18.1343,18.4127,18.1343,18.2471,6195.0],["2006-06-13",18.2095,18.3976,18.1042,18.1794,13440.0],["2006-06-14",18.1343,18.4051,18.0891,18.1944,8925.0],["2006-06-15",18.2697,18.5105,18.2697,18.4954,14385.0],["2006-06-16",18.4954,18.5331,18.059,18.1343,105630.0],["2006-06-19",18.1343,18.3751,18.059,18.3073,45255.0],["2006-06-20",18.2471,18.3675,18.1192,18.1343,14805.0],["2006-06-21",18.059,18.4202,18.059,18.3675,5985.0],["2006-06-22",18.3299,18.3299,17.9838,18.0139,13230.0],["2006-06-23",17.9085,17.9913,17.758,17.9085,12705.0],["2006-06-26",17.9461,18.6083,17.8784,18.6083,9030.0],["2006-06-27",18.6083,19.0372,18.3976,18.661,27090.0],["2006-06-28",18.661,18.6836,18.4653,18.6836,11760.0],["2006-06-29",18.8349,19.7505,18.729,19.7505,26670.0],["2006-06-30",19.7505,19.7505,18.4338,19.5916,400470.0],["2006-07-03",19.5765,19.5916,19.3873,19.4857,13755.0],["2006-07-05",19.4857,20.7343,19.1073,20.651,23100.0],["2006-07-06",20.3559,20.3559,19.7884,19.7959,7035.0],["2006-07-07",19.8565,20.25,19.8565,20.1365,7245.0],["2006-07-10",20.2046,20.2197,20.0532,20.144,6510.0],["2006-07-11",20.0911,20.3105,20.0003,20.1138,9660.0],["2006-07-12",20.0532,20.0532,19.6749,19.7505,3360.0],["2006-07-13",19.6749,20.1289,19.6673,20.1289,8820.0],["2006-07-14",20.0532,20.0911,20.0532,20.0911,2100.0],["2006-07-17",20.0305,20.0305,19.6749,19.7203,1785.0],["2006-07-18",19.6824,19.7505,19.6446,19.6446,15540.0],["2006-07-19",19.7505,19.7505,19.6673,19.743,840.0],["2006-07-20",19.8186,19.864,19.8186,19.864,315.0],["2006-07-21",19.7657,19.7657,19.6749,19.6824,13860.0],["2006-07-24",19.6749,19.7127,19.6673,19.7127,945.0],["2006-07-25",19.6749,19.6749,19.6749,19.6749,945.0],["2006-07-26",19.6673,19.7203,19.4932,19.4932,4095.0],["2006-07-27",19.4932,19.5235,19.41,19.41,4095.0],["2006-07-28",19.3722,19.516,19.3343,19.516,1680.0],["2006-07-31",19.5916,19.637,19.1603,19.1603,5985.0],["2006-08-01",19.2208,19.4327,18.8046,18.8046,13335.0],["2006-08-02",18.8803,18.956,18.5549,18.5625,5460.0],["2006-08-03",18.6154,18.6533,18.5776,18.5776,5250.0],["2006-08-04",18.6533,18.7668,18.6003,18.7289,2205.0],["2006-08-07",18.6155,18.729,18.6003,18.6533,8085.0],["2006-08-08",18.6154,18.7668,18.6003,18.6911,7455.0],["2006-08-09",18.7668,18.8425,18.7668,18.8425,5040.0],["2006-08-10",18.8425,18.8425,18.7668,18.7668,1680.0],["2006-08-11",18.6987,18.6987,18.6154,18.6911,1680.0],["2006-08-14",18.6533,18.6533,18.6003,18.6079,4410.0],["2006-08-15",18.6533,18.6533,18.6533,18.6533,105.0],["2006-08-16",18.6911,18.956,18.6911,18.956,2520.0],["2006-08-17",18.8803,18.8803,18.623,18.6306,2835.0],["2006-08-18",18.6684,18.6684,18.6003,18.6003,3990.0],["2006-08-21",18.6003,18.8576,18.6003,18.8576,3360.0],["2006-08-22",18.7819,18.7819,18.6533,18.6684,1575.0],["2006-08-23",18.6306,18.8122,18.6306,18.7517,1575.0],["2006-08-24",18.676,18.676,18.6155,18.6684,630.0],["2006-08-25",18.7365,18.7365,18.6533,18.6684,735.0],["2006-08-28",18.7214,18.7895,18.7214,18.7441,1155.0],["2006-08-29",18.6911,18.6911,18.4565,18.5019,8400.0],["2006-08-30",18.4036,18.4641,18.3128,18.4641,3780.0],["2006-08-31",18.6003,18.6003,18.6003,18.6003,630.0],["2006-09-01",18.6003,18.6079,18.6003,18.6079,525.0],["2006-09-05",18.6003,18.6684,18.6003,18.6684,1365.0],["2006-09-06",18.6306,18.7441,18.6003,18.6381,1050.0],["2006-09-07",18.5398,18.5398,18.2749,18.4263,5670.0],["2006-09-08",18.4641,18.5019,18.4641,18.5019,525.0],["2006-09-11",18.4641,18.5019,18.4641,18.5019,630.0],["2006-09-12",18.5322,18.5776,18.5322,18.5776,2520.0],["2006-09-13",18.5246,18.6533,18.5246,18.5776,3570.0],["2006-09-14",18.6533,18.6911,18.6533,18.6533,630.0],["2006-09-15",18.6533,18.6533,18.6533,18.6533,0.0],["2006-09-18",18.6154,18.6911,18.5398,18.6003,2415.0],["2006-09-19",18.5549,18.5549,18.5322,18.5398,5355.0],["2006-09-20",18.5019,18.6003,18.5019,18.6003,2205.0],["2006-09-21",18.5398,18.5398,18.3657,18.4263,2940.0],["2006-09-22",18.3884,18.5776,18.3884,18.5776,1470.0],["2006-09-25",18.5398,18.5927,18.3506,18.5927,9870.0],["2006-09-26",18.5776,18.6003,18.5398,18.5398,7035.0],["2006-09-27",18.5398,18.5398,18.4338,18.449,13125.0],["2006-09-28",18.5023,18.5556,18.5023,18.5556,315.0],["2006-09-29",18.5479,18.6317,18.5479,18.6317,525.0],["2006-10-02",18.6393,18.6469,18.6393,18.6469,420.0],["2006-10-03",18.6545,18.7307,18.586,18.7307,4515.0],["2006-10-04",18.7307,18.8068,18.6165,18.6165,1575.0],["2006-10-05",18.6698,18.6698,18.5023,18.5023,1365.0],["2006-10-06",18.4718,18.4718,18.4642,18.4642,420.0],["2006-10-09",18.4642,18.4642,18.3195,18.3652,5670.0],["2006-10-10",18.3271,18.3271,18.2815,18.2815,3045.0],["2006-10-11",18.3576,18.5175,18.3576,18.5175,525.0],["2006-10-12",18.4794,18.5023,18.4033,18.5023,1050.0],["2006-10-13",18.3576,18.3576,18.35,18.35,525.0],["2006-10-16",18.2814,18.4413,18.2814,18.3576,840.0],["2006-10-17",18.3271,18.35,18.2815,18.2967,1050.0],["2006-10-18",18.2815,18.3576,18.2815,18.2891,1050.0],["2006-10-19",18.2967,18.5632,18.2738,18.5632,5985.0],["2006-10-20",18.6317,18.8068,18.6317,18.8068,2520.0],["2006-10-23",18.8068,19.416,18.8068,19.416,4830.0],["2006-10-24",19.4921,19.6063,19.0276,19.0276,3360.0],["2006-10-25",19.0352,19.0352,18.8906,19.0352,1680.0],["2006-10-26",18.9591,18.9591,18.8449,18.921,9345.0],["2006-10-27",18.9591,18.9591,18.921,18.9591,3675.0],["2006-10-30",18.9591,18.9591,18.8449,18.8449,6510.0],["2006-10-31",18.8449,18.8449,18.8449,18.8449,1575.0],["2006-11-01",18.8449,19.1038,18.8449,19.0352,14595.0],["2006-11-02",19.0962,19.4845,18.9896,19.416,22050.0],["2006-11-03",19.3627,19.5682,19.3627,19.5682,1680.0],["2006-11-06",19.7205,19.8652,19.6444,19.6444,2625.0],["2006-11-07",19.7205,19.7205,19.7205,19.7205,210.0],["2006-11-08",19.7967,19.7967,19.7967,19.7967,3360.0],["2006-11-09",19.7967,20.1012,19.7967,20.1012,3570.0],["2006-11-10",20.0251,20.0632,19.8119,19.9109,6090.0],["2006-11-13",19.8043,19.8043,19.4921,19.5682,5880.0],["2006-11-14",19.4997,19.6139,19.4997,19.6063,3255.0],["2006-11-15",19.6063,19.6063,19.5302,19.5682,4305.0],["2006-11-16",19.5073,19.7586,19.416,19.7205,7980.0],["2006-11-17",19.6672,19.6672,19.5682,19.5682,630.0],["2006-11-20",19.4921,19.8195,19.416,19.8195,3360.0],["2006-11-21",19.7434,19.8804,19.4921,19.789,5145.0],["2006-11-22",19.6139,19.6139,19.5226,19.6063,735.0],["2006-11-24",19.4693,19.4693,19.2637,19.3398,1785.0],["2006-11-27",19.3017,19.3017,19.2637,19.2637,945.0],["2006-11-28",19.3322,19.5682,19.2637,19.5682,1050.0],["2006-11-29",19.6444,19.6444,19.6444,19.6444,210.0],["2006-11-30",19.6444,19.6444,19.416,19.4921,1260.0],["2006-12-01",19.416,19.416,19.2637,19.2637,1155.0],["2006-12-04",19.2104,19.3246,19.2104,19.2256,2940.0],["2006-12-05",19.2332,19.4159,19.2332,19.3474,1260.0],["2006-12-06",19.4159,19.5225,19.4159,19.5225,525.0],["2006-12-07",19.5149,19.5225,19.4236,19.5225,2100.0],["2006-12-08",19.4464,19.6444,19.4464,19.6444,525.0],["2006-12-11",19.6215,19.6215,19.6139,19.6139,210.0],["2006-12-12",19.6901,20.1621,19.6901,19.9261,2835.0],["2006-12-13",20.1012,20.1774,19.7967,20.0022,25830.0],["2006-12-14",19.9489,20.0251,19.9489,20.0251,1470.0],["2006-12-15",19.9489,19.9489,19.9489,19.9489,735.0],["2006-12-18",19.9489,20.1774,19.9489,20.1165,6300.0],["2006-12-19",20.1012,20.3677,20.1012,20.1774,5775.0],["2006-12-20",20.4439,20.5961,20.4439,20.5428,1050.0],["2006-12-21",20.5428,20.6723,20.4134,20.4134,6615.0],["2006-12-22",20.6647,20.6647,20.421,20.421,6615.0],["2006-12-26",20.5581,20.6342,20.5429,20.5581,3465.0],["2006-12-27",20.5581,21.0834,20.5581,21.0834,3990.0],["2006-12-28",21.0834,21.2059,21.0834,21.2059,840.0],["2006-12-29",21.2059,21.5122,21.2059,21.5122,1890.0],["2007-01-03",21.4433,21.4433,20.7466,20.8614,10290.0],["2007-01-04",20.7849,21.5887,20.7849,20.8997,4200.0],["2007-01-05",20.7925,20.7925,20.7849,20.7849,525.0],["2007-01-08",20.7849,21.0528,20.7849,20.9533,945.0],["2007-01-09",20.5169,20.7466,20.3715,20.7466,8085.0],["2007-01-10",20.8155,20.8614,20.6624,20.8614,3360.0],["2007-01-11",20.7542,21.7112,20.7542,21.7035,14595.0],["2007-01-12",21.5887,21.9332,21.4815,21.9332,3465.0],["2007-01-16",21.7418,21.8949,21.7418,21.8949,4515.0],["2007-01-17",21.5964,21.6346,21.4815,21.6346,1575.0],["2007-01-18",21.6346,21.6346,21.6346,21.6346,0.0],["2007-01-19",21.6346,21.6346,21.6346,21.6346,0.0],["2007-01-22",21.5504,21.5811,21.5504,21.5811,30030.0],["2007-01-23",21.3973,21.4433,21.0528,21.2825,16905.0],["2007-01-24",21.2136,21.3591,21.2059,21.3591,20370.0],["2007-01-25",21.3591,21.3591,21.3591,21.3591,0.0],["2007-01-26",21.3591,21.3591,21.3591,21.3591,0.0],["2007-01-29",21.4586,21.4586,21.2748,21.4356,1155.0],["2007-01-30",21.3361,21.3361,21.3361,21.3361,105.0],["2007-01-31",21.4356,21.8949,21.3361,21.8949,4095.0],["2007-02-01",21.8031,21.8567,21.2902,21.4126,8925.0],["2007-02-02",21.5734,21.5734,21.3208,21.3208,2310.0],["2007-02-05",21.3208,21.3208,21.0528,21.2059,1890.0],["2007-02-06",21.2059,21.405,21.1294,21.405,3045.0],["2007-02-07",21.3973,21.3973,20.7849,21.0528,4515.0],["2007-02-08",20.8614,20.915,20.8614,20.8614,1365.0],["2007-02-09",20.8385,20.8461,20.8078,20.8078,7350.0],["2007-02-12",20.7925,20.8002,20.7849,20.8002,735.0],["2007-02-13",20.8461,20.8461,20.8461,20.8461,1260.0],["2007-02-14",20.8461,20.9227,20.8461,20.9227,2625.0],["2007-02-15",21.0452,21.0452,20.9227,20.9992,1260.0],["2007-02-16",20.8231,21.1064,20.7925,21.1064,3885.0],["2007-02-20",21.0758,21.0758,20.8232,20.8232,1365.0],["2007-02-21",20.7849,20.8614,20.6854,20.7236,4830.0],["2007-02-22",20.6854,20.6854,20.6854,20.6854,525.0],["2007-02-23",20.67,20.67,20.6241,20.6241,1785.0],["2007-02-26",20.6241,20.6241,20.5935,20.5935,1995.0],["2007-02-27",20.448,20.5322,20.0499,20.1801,25305.0],["2007-02-28",20.0959,20.226,20.0499,20.1724,4725.0],["2007-03-01",20.1418,20.1418,20.1418,20.1418,315.0],["2007-03-02",20.249,20.2566,20.1035,20.2031,1155.0],["2007-03-05",20.226,20.226,20.1035,20.1035,735.0],["2007-03-06",20.1035,20.1035,20.1035,20.1035,0.0],["2007-03-07",20.0576,20.2643,19.9045,20.1342,6300.0],["2007-03-08",20.226,20.226,20.1342,20.1342,420.0],["2007-03-09",20.1342,20.1342,20.1342,20.1342,0.0],["2007-03-12",20.0652,20.0652,19.9045,19.9045,1260.0],["2007-03-13",19.8432,19.8432,19.7514,19.7514,2415.0],["2007-03-14",19.7208,19.7897,19.6136,19.6136,1470.0],["2007-03-15",20.6777,23.7552,20.6777,23.4567,70770.0],["2007-03-16",23.1811,23.1811,22.76,22.8902,17010.0],["2007-03-19",22.7447,22.7447,22.4002,22.5763,4305.0],["2007-03-20",22.6605,22.7753,22.6605,22.7753,1995.0],["2007-03-21",22.6605,22.76,22.6528,22.6528,6510.0],["2007-03-22",22.6146,22.9438,22.4308,22.5457,7350.0],["2007-03-23",22.5074,22.6988,22.5074,22.6988,10710.0],["2007-03-26",22.6834,22.6834,22.6069,22.6299,2730.0],["2007-03-27",22.6299,22.9667,22.6299,22.9591,2100.0],["2007-03-28",22.8519,22.8519,22.7753,22.7753,420.0],["2007-03-29",22.6682,22.8366,22.6682,22.8366,630.0],["2007-03-30",22.8519,23.3265,22.8519,23.3265,3360.0],["2007-04-02",23.1581,23.1581,22.8978,22.9667,4725.0],["2007-04-03",22.9667,23.1505,22.9667,23.1505,1680.0],["2007-04-04",23.312,24.5045,23.312,24.0044,6825.0],["2007-04-05",24.0814,24.0814,23.2735,23.4505,4305.0],["2007-04-09",23.5428,24.243,23.5428,24.1352,5040.0],["2007-04-10",24.2353,24.2353,24.1583,24.2353,4410.0],["2007-04-11",24.1276,24.1276,23.5428,23.6736,5040.0],["2007-04-12",23.7275,24.2353,23.7275,24.2276,5670.0],["2007-04-13",24.3814,24.7354,24.3814,24.6199,6090.0],["2007-04-16",24.5815,24.9816,24.5815,24.9662,16590.0],["2007-04-17",24.8123,24.9277,24.643,24.7123,3675.0],["2007-04-18",24.62,24.8123,23.4736,23.8429,19530.0],["2007-04-19",23.7121,23.9352,23.7121,23.9121,2625.0],["2007-04-20",23.9429,23.9429,23.8583,23.866,525.0],["2007-04-23",23.8583,23.9352,23.8583,23.9275,630.0],["2007-04-24",23.8506,23.9352,23.8506,23.8737,2520.0],["2007-04-25",23.7736,23.9352,23.5428,23.5428,3465.0],["2007-04-26",23.6198,23.6198,23.389,23.5428,1575.0],["2007-04-27",23.6967,23.6967,23.6198,23.6198,315.0],["2007-04-30",23.5813,23.6967,23.5813,23.6967,525.0],["2007-05-01",23.7583,24.1583,23.7583,23.8583,3990.0],["2007-05-02",24.0044,24.0044,23.8506,24.0044,2940.0],["2007-05-03",23.8583,23.9275,23.8506,23.9275,840.0],["2007-05-04",23.8506,23.8506,23.7044,23.7736,1680.0],["2007-05-07",23.6967,23.6967,23.6428,23.6428,420.0],["2007-05-08",23.6505,23.6659,23.6505,23.6659,2415.0],["2007-05-09",23.4813,23.5505,23.4274,23.4813,1155.0],["2007-05-10",23.312,23.3351,23.0812,23.3351,3570.0],["2007-05-11",23.2351,23.2351,22.8504,23.0043,840.0],["2007-05-14",23.1581,23.312,23.0812,23.0812,3150.0],["2007-05-15",23.0812,23.0812,21.5425,21.8579,15435.0],["2007-05-16",21.8887,22.5426,21.8887,22.5426,3045.0],["2007-05-17",22.3118,22.3118,22.3118,22.3118,1155.0],["2007-05-18",22.0426,22.2734,21.9272,22.0349,3465.0],["2007-05-21",22.0041,22.0349,22.0041,22.0272,2100.0],["2007-05-22",21.9887,21.9887,21.4271,21.5501,6825.0],["2007-05-23",21.5501,21.5655,21.4732,21.5501,2205.0],["2007-05-24",21.5809,21.5809,21.5425,21.5425,3780.0],["2007-05-25",21.504,21.5963,21.504,21.5963,315.0],["2007-05-29",21.6579,22.1041,21.6579,22.1041,1890.0],["2007-05-30",21.9271,22.1195,21.1193,21.427,4095.0],["2007-05-31",21.5809,21.9656,21.5809,21.9118,9975.0],["2007-06-01",21.8887,22.0656,21.8887,22.0656,1575.0],["2007-06-04",21.9502,21.9502,21.9502,21.9502,210.0],["2007-06-05",22.0656,22.6427,22.0656,22.4811,2730.0],["2007-06-06",22.4042,22.4042,22.4042,22.4042,105.0],["2007-06-07",22.5426,22.5426,22.5426,22.5426,210.0],["2007-06-08",22.4657,22.4657,22.1656,22.1656,1155.0],["2007-06-11",22.1195,22.1195,21.8117,22.0041,4200.0],["2007-06-12",22.081,22.3118,21.5425,21.5425,4515.0],["2007-06-13",21.5425,21.5425,21.4886,21.4886,1260.0],["2007-06-14",21.5425,21.5425,21.4347,21.4347,420.0],["2007-06-15",21.5425,21.5425,21.4347,21.4347,210.0],["2007-06-18",21.4271,21.4655,20.8577,21.0808,7665.0],["2007-06-19",21.0808,21.0808,21.0808,21.0808,1050.0],["2007-06-20",20.9654,21.1347,20.7731,21.1347,4830.0],["2007-06-21",21.0193,21.0193,21.0193,21.0193,105.0],["2007-06-22",20.9423,21.0578,20.7731,20.7731,4830.0],["2007-06-25",20.7346,21.4655,20.7346,21.0424,1890.0],["2007-06-26",21.0424,21.0424,21.0424,21.0424,1050.0],["2007-06-27",21.0808,21.3501,21.0039,21.0039,16590.0],["2007-06-28",21.0578,21.0578,20.6038,20.6269,4725.0],["2007-06-29",20.6192,21.0039,20.6192,20.8269,2730.0],["2007-07-02",20.8423,20.85,20.7962,20.7962,2415.0],["2007-07-03",20.7731,20.7731,20.7731,20.7731,525.0],["2007-07-05",20.9665,21.1212,20.9665,21.1212,1050.0],["2007-07-06",20.9046,21.1135,20.9046,21.0671,945.0],["2007-07-09",21.0671,21.0671,21.0671,21.0671,0.0],["2007-07-10",20.9665,21.0826,20.8891,21.0826,840.0],["2007-07-11",20.7886,21.276,20.6957,21.276,7140.0],["2007-07-12",21.1986,21.5081,20.8891,21.5081,2100.0],["2007-07-13",21.4307,21.4307,20.9665,20.9665,1365.0],["2007-07-16",20.8969,21.0284,20.8891,20.9588,1995.0],["2007-07-17",20.9278,20.9278,20.8891,20.8891,630.0],["2007-07-18",20.8118,20.8118,20.8118,20.8118,210.0],["2007-07-19",20.7731,20.8505,20.6957,20.8505,1995.0],["2007-07-20",20.8505,20.8891,20.8505,20.8891,5250.0],["2007-07-23",20.6957,20.8272,20.6184,20.8272,840.0],["2007-07-24",20.6957,20.8505,20.5023,20.8505,1785.0],["2007-07-25",20.4636,20.8118,20.4636,20.8118,735.0],["2007-07-26",20.6648,20.7344,20.6648,20.7344,315.0],["2007-07-27",20.5951,20.657,20.5565,20.6261,945.0],["2007-07-30",20.5178,20.657,20.5023,20.541,735.0],["2007-07-31",20.541,20.6029,20.394,20.541,1890.0],["2007-08-01",20.4636,20.5797,20.3863,20.4636,3990.0],["2007-08-02",20.4636,20.541,20.4636,20.541,210.0],["2007-08-03",20.3862,20.4868,20.3398,20.4868,2310.0],["2007-08-06",20.3089,20.3089,20.1928,20.1928,420.0],["2007-08-07",20.1928,20.1928,19.8524,20.0381,4200.0],["2007-08-08",19.9607,20.1077,19.9607,20.1077,1785.0],["2007-08-09",20.0536,20.0536,20.0381,20.0381,420.0],["2007-08-10",19.8756,19.8756,19.4965,19.4965,4095.0],["2007-08-13",19.6126,19.7286,19.2722,19.4192,3045.0],["2007-08-14",19.2644,20.1619,19.2258,19.6513,14280.0],["2007-08-15",19.6899,19.6899,19.6899,19.6899,1575.0],["2007-08-16",19.6048,19.6899,19.6048,19.6899,1575.0],["2007-08-17",19.5739,20.0381,19.5739,19.6899,2625.0],["2007-08-20",19.6899,19.6899,19.6899,19.6899,1785.0],["2007-08-21",19.6899,19.806,19.6899,19.806,2415.0],["2007-08-22",19.7286,19.806,19.7286,19.7286,1470.0],["2007-08-23",19.659,19.659,19.659,19.659,105.0],["2007-08-24",19.8756,19.8834,19.8756,19.8834,945.0],["2007-08-27",19.8447,19.8447,19.8137,19.8292,315.0],["2007-08-28",19.9607,20.2702,19.8911,20.2702,1260.0],["2007-08-29",20.2547,20.5023,20.2547,20.5023,735.0],["2007-08-30",20.4249,20.4249,20.2702,20.2702,735.0],["2007-08-31",20.2006,20.2006,20.0458,20.0458,525.0],["2007-09-04",20.1155,20.1155,19.1871,19.5739,7035.0],["2007-09-05",19.6126,19.806,19.6126,19.7286,2520.0],["2007-09-06",19.806,20.2702,19.806,20.1541,1470.0],["2007-09-07",20.1928,20.1928,19.9607,19.9607,1155.0],["2007-09-10",19.8834,19.8834,19.7673,19.7673,945.0],["2007-09-11",19.7673,19.7673,19.7673,19.7673,0.0],["2007-09-12",19.9221,20.0768,19.806,19.806,1050.0],["2007-09-13",19.6126,19.7905,19.6126,19.7905,735.0],["2007-09-14",19.7286,19.7364,19.7286,19.7364,210.0],["2007-09-17",19.806,19.806,19.7828,19.806,1155.0],["2007-09-18",19.806,19.806,19.1948,19.806,12075.0],["2007-09-19",19.806,19.806,19.806,19.806,8715.0],["2007-09-20",19.7441,19.7673,19.7441,19.7673,525.0],["2007-09-21",19.7673,19.7673,19.7673,19.7673,0.0],["2007-09-24",19.7286,19.806,19.7286,19.7673,7350.0],["2007-09-25",19.7673,19.8834,19.7673,19.8834,1575.0],["2007-09-26",19.8834,20.0845,19.806,19.806,840.0],["2007-09-27",19.9607,19.9607,19.7441,19.7441,315.0],["2007-09-28",19.7441,19.7441,19.7441,19.7441,0.0],["2007-10-01",19.7441,19.7441,19.7441,19.7441,0.0],["2007-10-02",19.7364,19.8447,19.7364,19.8447,210.0],["2007-10-03",19.7364,19.7364,19.7364,19.7364,105.0],["2007-10-04",19.7364,20.1957,19.7364,19.931,15330.0],["2007-10-05",19.931,19.931,19.931,19.931,0.0],["2007-10-08",20.1646,20.1646,20.0478,20.0478,315.0],["2007-10-09",19.9699,19.9699,19.9699,19.9699,210.0],["2007-10-10",20.0478,20.0478,19.931,19.9388,1155.0],["2007-10-11",19.7831,19.931,19.7831,19.931,1575.0],["2007-10-12",19.931,19.931,19.931,19.931,0.0],["2007-10-15",19.931,19.931,19.931,19.931,0.0],["2007-10-16",19.8532,19.931,19.6974,19.931,1470.0],["2007-10-17",19.822,19.9232,19.7753,19.9232,2520.0],["2007-10-18",19.931,19.931,19.931,19.931,525.0],["2007-10-19",20.3047,20.5149,20.3047,20.3592,4935.0],["2007-10-22",20.4059,20.4059,20.2502,20.2502,2835.0],["2007-10-23",20.3981,20.3981,20.1646,20.1646,315.0],["2007-10-24",20.1646,20.1646,20.0556,20.0556,525.0],["2007-10-25",19.9699,19.9777,19.9699,19.9699,735.0],["2007-10-26",19.8765,19.931,19.8532,19.931,2520.0],["2007-10-29",20.0789,20.2424,19.931,19.931,1470.0],["2007-10-30",19.8921,19.931,19.822,19.822,4515.0],["2007-10-31",19.8142,19.8142,19.0357,19.4094,5250.0],["2007-11-01",19.4405,20.0089,19.4405,20.0089,2415.0],["2007-11-02",20.0867,20.0867,19.931,19.931,4410.0],["2007-11-05",19.8142,19.8142,19.6974,19.6974,1365.0],["2007-11-06",19.5806,19.6663,19.4249,19.4249,2205.0],["2007-11-07",19.3549,19.5807,19.3471,19.5807,1680.0],["2007-11-08",19.5028,19.6196,19.4639,19.6196,1575.0],["2007-11-09",19.4639,19.5806,19.4249,19.4249,2100.0],["2007-11-12",19.4249,19.4872,19.4249,19.4639,1785.0],["2007-11-13",19.4249,19.4249,19.386,19.4249,2730.0],["2007-11-14",19.386,19.931,19.3471,19.8532,4515.0],["2007-11-15",19.7364,19.8531,19.4249,19.4249,4515.0],["2007-11-16",19.4249,19.6196,19.4249,19.6196,4620.0],["2007-11-19",19.4639,19.6896,19.4249,19.4249,5775.0],["2007-11-20",19.4483,19.5807,19.4483,19.4717,1260.0],["2007-11-21",19.6196,19.6196,19.4249,19.5884,315.0],["2007-11-23",19.5884,19.5884,19.5884,19.5884,0.0],["2007-11-26",19.4327,19.8532,19.4327,19.8532,3885.0],["2007-11-27",19.6585,19.6585,19.4249,19.4249,1995.0],["2007-11-28",19.495,19.6196,19.4249,19.4249,1680.0],["2007-11-29",19.4249,19.4249,19.4249,19.4249,0.0],["2007-11-30",19.4249,19.4249,19.4249,19.4249,0.0],["2007-12-03",19.4249,19.4249,19.4249,19.4249,0.0],["2007-12-04",19.4249,19.4639,19.2692,19.2692,1890.0],["2007-12-05",19.386,19.386,19.386,19.386,105.0],["2007-12-06",19.386,19.386,19.386,19.386,1050.0],["2007-12-07",19.3082,19.3237,19.3082,19.3082,735.0],["2007-12-10",19.386,19.4405,19.2692,19.2692,2520.0],["2007-12-11",19.2692,19.2692,19.2692,19.2692,0.0],["2007-12-12",19.4639,19.4639,19.277,19.3315,2205.0],["2007-12-13",19.277,19.5339,19.2692,19.3938,3360.0],["2007-12-14",19.495,19.495,19.3159,19.3159,1470.0],["2007-12-17",19.5417,19.5417,19.386,19.4016,4095.0],["2007-12-18",19.3082,19.4561,19.2692,19.4405,2520.0],["2007-12-19",19.386,19.386,19.277,19.277,7980.0],["2007-12-20",19.2848,19.4639,19.2692,19.4639,4095.0],["2007-12-21",19.386,19.4094,19.2692,19.2692,3255.0],["2007-12-24",19.4483,19.4639,19.3082,19.4639,1680.0],["2007-12-26",19.386,19.4249,19.386,19.386,2415.0],["2007-12-27",19.425,19.425,19.3471,19.3471,3990.0],["2007-12-28",19.3315,19.4405,19.2692,19.2692,5985.0],["2007-12-31",19.3082,19.3082,19.0902,19.1291,2940.0],["2008-01-02",18.7554,19.3782,18.7554,19.2303,630.0],["2008-01-03",19.2303,19.2303,19.098,19.1213,1785.0],["2008-01-04",19.1213,19.2614,19.0746,19.0746,7140.0],["2008-01-07",19.2,19.2,19.1608,19.1608,315.0],["2008-01-08",19.0589,19.2,19.0589,19.2,2310.0],["2008-01-09",19.2,19.3959,19.2,19.3959,2835.0],["2008-01-10",19.2783,19.2783,19.2,19.2783,1785.0],["2008-01-11",19.2078,19.4743,19.2078,19.4272,3045.0],["2008-01-14",19.2,19.3489,19.0041,19.3097,7665.0],["2008-01-15",19.2862,19.5135,19.2862,19.4586,15120.0],["2008-01-16",19.2783,19.4351,19.1216,19.4351,4725.0],["2008-01-17",19.3959,19.4351,19.3567,19.3567,3990.0],["2008-01-18",19.2784,19.2784,18.8082,18.8082,8190.0],["2008-01-22",18.7298,18.8708,18.6514,18.8708,735.0],["2008-01-23",18.6906,18.6906,17.8677,18.0637,3675.0],["2008-01-24",16.4415,18.6749,16.4415,18.3615,4410.0],["2008-01-25",18.9649,19.0041,18.6514,18.8473,4200.0],["2008-01-28",18.9649,19.153,18.9649,19.1216,735.0],["2008-01-29",19.0432,19.6545,19.0432,19.6545,6510.0],["2008-01-30",19.4743,19.5213,18.8238,18.8238,3045.0],["2008-01-31",18.8943,19.2,18.8473,19.2,19845.0],["2008-02-01",19.3959,20.2579,19.2627,20.1482,4200.0],["2008-02-04",20.1404,20.1404,19.6702,19.8661,7980.0],["2008-02-05",19.678,19.9053,19.6702,19.8974,2520.0],["2008-02-06",19.8269,20.1404,19.8269,20.1404,1995.0],["2008-02-07",20.2188,20.2501,20.0228,20.0228,2625.0],["2008-02-08",20.109,20.1247,20.109,20.1247,315.0],["2008-02-11",20.1952,20.3363,20.1952,20.2579,2835.0],["2008-02-12",20.4539,20.6498,20.4539,20.6498,315.0],["2008-02-13",20.7673,20.7673,20.7673,20.7673,1155.0],["2008-02-14",20.7046,20.7046,20.7046,20.7046,210.0],["2008-02-15",20.6341,20.6498,20.5949,20.5949,1680.0],["2008-02-19",19.7172,20.5714,19.7172,20.4852,16485.0],["2008-02-20",20.3755,20.3755,20.2971,20.3128,735.0],["2008-02-21",20.2188,20.3676,20.1012,20.3676,5460.0],["2008-02-22",20.3755,20.5401,20.3755,20.5401,735.0],["2008-02-25",20.6498,21.3551,20.6498,21.3551,10080.0],["2008-02-26",20.5087,20.7673,20.2579,20.2579,9030.0],["2008-02-27",20.1326,20.2423,20.1326,20.1874,1260.0],["2008-02-28",20.1012,20.1012,20.0699,20.0699,210.0],["2008-02-29",20.0228,20.2188,20.0228,20.2188,6405.0],["2008-03-03",20.0228,20.0228,19.5526,19.5526,1575.0],["2008-03-04",19.4351,19.5056,19.2862,19.3097,4305.0],["2008-03-05",19.2783,19.4586,19.2783,19.4586,735.0],["2008-03-06",19.2783,19.6702,19.2783,19.4586,3990.0],["2008-03-07",19.3567,19.4586,19.3567,19.4586,1995.0],["2008-03-10",18.6906,19.7329,18.6906,19.4508,2520.0],["2008-03-11",19.4664,19.6075,19.4664,19.584,525.0],["2008-03-12",19.5135,19.5135,19.2784,19.4194,42105.0],["2008-03-13",19.3175,19.4743,19.3175,19.3254,5250.0],["2008-03-14",19.3254,19.3254,19.3254,19.3254,0.0],["2008-03-17",19.3567,19.3567,18.8081,19.2783,2310.0],["2008-03-18",19.2392,19.2392,19.2392,19.2392,3465.0],["2008-03-19",18.6514,19.0041,18.6514,18.8865,5670.0],["2008-03-20",19.0354,19.3881,19.0354,19.3881,1680.0],["2008-03-24",19.3881,19.7094,19.3881,19.5526,2625.0],["2008-03-25",19.4351,20.5714,19.4351,20.493,4830.0],["2008-03-26",20.4539,20.6498,20.4539,20.4539,1365.0],["2008-03-27",20.4539,20.6498,20.4539,20.6498,1260.0],["2008-03-28",21.0808,21.2375,20.8535,21.0181,1890.0],["2008-03-31",21.0808,21.1905,21.0808,21.1905,525.0],["2008-04-01",21.0416,21.0416,20.2579,20.2579,7350.0],["2008-04-02",20.1404,20.1404,19.7094,20.1404,1680.0],["2008-04-03",19.9053,19.9053,19.7486,19.7486,3045.0],["2008-04-04",19.6702,19.6702,19.3567,19.3567,1575.0],["2008-04-07",19.2936,19.4987,19.2936,19.3252,1260.0],["2008-04-08",19.3331,19.3331,19.0964,19.0964,1470.0],["2008-04-09",19.0964,19.0964,18.9466,18.9466,735.0],["2008-04-10",18.8992,18.8992,18.7336,18.7809,3465.0],["2008-04-11",18.7494,18.8519,18.7415,18.8519,630.0],["2008-04-14",18.7809,18.8598,18.7809,18.8598,630.0],["2008-04-15",18.7494,18.9071,18.5364,18.9071,8085.0],["2008-04-16",18.7572,21.2813,18.7572,21.2813,15435.0],["2008-04-17",20.9027,21.9281,20.9027,21.6126,6615.0],["2008-04-18",21.6442,22.078,21.2261,21.6126,2730.0],["2008-04-21",21.5338,21.5338,21.1394,21.2971,1155.0],["2008-04-22",21.2971,21.2971,20.7055,20.7686,5880.0],["2008-04-23",20.674,21.1394,20.6661,20.6661,4095.0],["2008-04-24",20.5241,20.745,20.5241,20.5241,630.0],["2008-04-25",20.6267,20.6267,20.5083,20.5083,630.0],["2008-04-28",20.7055,22.0859,20.7055,21.6915,2940.0],["2008-04-29",21.8414,21.8414,20.7134,20.7134,1470.0],["2008-04-30",20.8238,20.9579,20.6661,20.9579,1785.0],["2008-05-01",21.0368,21.6521,21.0368,21.4785,1680.0],["2008-05-02",21.8729,21.8729,21.376,21.376,1575.0],["2008-05-05",21.4864,21.794,21.1788,21.6126,5985.0],["2008-05-06",21.3445,22.5592,21.3445,22.4803,14805.0],["2008-05-07",22.9299,22.9299,22.1253,22.2437,2835.0],["2008-05-08",22.7643,23.2296,21.2971,22.6775,4725.0],["2008-05-09",22.7958,23.3006,22.7564,22.9378,2205.0],["2008-05-12",23.0167,23.4111,22.6775,22.8668,6300.0],["2008-05-13",22.4803,22.4803,21.936,22.1648,1995.0],["2008-05-14",22.2831,23.2296,22.2831,23.0719,2310.0],["2008-05-15",23.1113,23.4978,23.1113,23.2691,1155.0],["2008-05-16",23.1113,23.1113,22.9141,22.993,945.0],["2008-05-19",22.8905,22.8905,22.6775,22.7327,945.0],["2008-05-20",22.6775,22.6775,21.8966,21.8966,1260.0],["2008-05-21",21.6915,21.6915,20.5083,20.6661,3465.0],["2008-05-22",20.6661,21.4549,20.6661,21.2577,2520.0],["2008-05-23",21.0605,21.3129,20.6661,20.8396,3045.0],["2008-05-27",20.6661,20.7055,20.2717,20.7055,2520.0],["2008-05-28",20.5162,21.0605,20.3033,20.8712,2520.0],["2008-05-29",20.1455,22.0465,17.6214,22.0307,2940.0],["2008-05-30",22.0465,22.0465,20.5872,21.9676,5985.0],["2008-06-02",21.8098,22.5592,21.6205,22.3699,3360.0],["2008-06-03",22.5197,22.7169,22.4803,22.5592,1155.0],["2008-06-04",22.8352,22.8352,21.4549,21.7704,9345.0],["2008-06-05",21.6521,22.7879,21.6126,22.7879,2310.0],["2008-06-06",22.8668,22.8668,21.4943,22.1017,9030.0],["2008-06-09",21.936,22.1017,19.9483,20.043,27405.0],["2008-06-10",19.9168,20.114,19.9168,20.043,2100.0],["2008-06-11",20.0351,20.0745,19.8379,19.9562,1890.0],["2008-06-12",19.9562,20.0351,19.759,19.9562,1155.0],["2008-06-13",19.8379,20.6898,18.5364,20.6898,9870.0],["2008-06-16",21.447,21.9676,20.9974,21.9676,4305.0],["2008-06-17",22.1253,22.7564,21.6521,21.6521,33495.0],["2008-06-18",21.8493,22.007,21.1157,21.376,10080.0],["2008-06-19",21.5732,21.6521,20.9027,20.9106,3465.0],["2008-06-20",21.2025,21.2025,20.745,21.1788,4410.0],["2008-06-23",20.1613,21.2971,19.8379,20.4926,13230.0],["2008-06-24",19.9877,20.5872,19.9877,20.3348,2310.0],["2008-06-25",20.4216,20.7055,20.1297,20.2638,6195.0],["2008-06-26",20.3506,20.3506,19.2068,19.4671,5040.0],["2008-06-27",19.5302,19.5697,17.4163,17.4557,471345.0],["2008-06-30",17.4558,18.0158,17.3295,17.3295,30555.0],["2008-07-01",17.3532,18.1183,17.3532,17.8186,21210.0],["2008-07-02",17.6687,18.1735,17.6687,17.7949,26775.0],["2008-07-03",17.9448,18.2209,17.8107,18.0552,5985.0],["2008-07-07",17.5945,17.9917,16.8081,17.1894,17430.0],["2008-07-08",17.1894,18.4047,17.1576,18.4047,40635.0],["2008-07-09",18.2459,18.2459,17.6263,17.6263,3570.0],["2008-07-10",17.5151,18.1347,17.4674,17.9599,5355.0],["2008-07-11",17.8725,19.6836,17.3959,19.6836,32340.0],["2008-07-14",18.9052,19.8584,17.9202,18.4762,18375.0],["2008-07-15",18.1903,19.2547,17.7931,19.0084,14805.0],["2008-07-16",19.0084,19.906,18.8654,19.906,19005.0],["2008-07-17",19.9378,21.4073,19.7948,21.0658,15330.0],["2008-07-18",20.8751,21.0896,20.4144,20.8354,17325.0],["2008-07-21",20.9307,21.2802,20.7719,21.2723,1995.0],["2008-07-22",21.4312,21.4868,20.4541,21.4868,21210.0],["2008-07-23",21.447,21.5185,21.3041,21.3994,17115.0],["2008-07-24",20.5494,21.447,20.5494,21.447,14385.0],["2008-07-25",21.8442,22.0031,21.2882,21.9316,21630.0],["2008-07-28",21.5026,21.6456,21.2326,21.3279,7770.0],["2008-07-29",21.447,22.0428,21.1611,21.9236,24885.0],["2008-07-30",21.4867,22.4002,20.0252,20.3429,18165.0],["2008-07-31",20.1364,21.5662,19.5089,21.447,17955.0],["2008-08-01",21.2961,21.7092,21.1372,21.6456,12285.0],["2008-08-04",21.9634,21.9634,21.1293,21.876,12390.0],["2008-08-05",21.9951,22.6306,21.9077,22.6306,12285.0],["2008-08-06",22.6306,22.6306,22.2811,22.3923,13335.0],["2008-08-07",22.289,22.4797,20.748,20.8116,23205.0],["2008-08-08",20.6527,22.44,20.6527,21.876,16800.0],["2008-08-11",21.9236,24.6085,21.5185,23.0675,27300.0],["2008-08-12",22.9086,23.8221,22.6147,23.5838,13230.0],["2008-08-13",23.6553,26.213,23.4329,25.935,20265.0],["2008-08-14",25.0057,26.1336,24.8944,25.6252,25095.0],["2008-08-15",27.0074,27.0074,23.2343,23.7506,25095.0],["2008-08-18",24.5926,24.5926,22.6385,24.0366,11130.0],["2008-08-19",23.83,24.6244,22.2652,22.2652,2730.0],["2008-08-20",22.2493,24.1795,21.2326,21.2326,3465.0],["2008-08-21",21.5265,22.0666,21.5265,22.0666,1365.0],["2008-08-22",20.6606,23.1787,20.6606,23.1787,6510.0],["2008-08-25",23.0357,24.5847,22.0269,22.0269,5775.0],["2008-08-26",22.0904,23.4329,22.0904,23.4329,2520.0],["2008-08-27",23.1548,23.274,23.0357,23.274,4830.0],["2008-08-28",23.274,24.6959,23.0278,24.6959,7875.0],["2008-08-29",24.6244,24.6244,23.2978,23.2978,7770.0],["2008-09-02",24.6085,24.6244,22.8927,24.1716,3255.0],["2008-09-03",24.2113,24.8468,24.2113,24.5608,3465.0],["2008-09-04",23.8142,24.7832,23.8142,24.6244,9030.0],["2008-09-05",24.3384,24.4576,22.7021,23.0675,3570.0],["2008-09-08",24.2193,24.2272,23.1549,23.83,8610.0],["2008-09-09",24.1319,24.1319,22.71,22.988,5985.0],["2008-09-10",23.83,23.9968,21.9236,23.7744,9765.0],["2008-09-11",22.8292,23.0993,22.0428,22.0666,6090.0],["2008-09-12",23.1628,23.1628,22.0428,22.4717,4200.0],["2008-09-15",23.0278,23.0357,21.0578,21.0578,9135.0],["2008-09-16",21.6853,25.244,17.388,23.1151,24150.0],["2008-09-17",22.2175,23.2343,20.8354,21.1214,6825.0],["2008-09-18",23.3375,27.754,21.2723,27.0074,65940.0],["2008-09-19",28.596,29.017,25.4187,29.017,136290.0],["2008-09-22",27.0074,28.0797,24.259,26.213,22680.0],["2008-09-23",26.2925,27.0074,23.83,24.4814,5145.0],["2008-09-24",30.1291,30.1291,23.8698,24.1398,28140.0],["2008-09-25",24.4734,26.4116,24.0286,26.213,14910.0],["2008-09-26",26.2051,26.8088,25.1089,26.6738,10605.0],["2008-09-29",25.6252,27.0074,23.8459,23.8459,10080.0],["2008-09-30",26.213,26.9994,26.213,26.6102,12390.0],["2008-10-01",26.213,26.9915,25.8159,26.5784,5250.0],["2008-10-02",25.8953,27.0074,25.0215,26.8009,6405.0],["2008-10-03",26.8008,26.9279,25.8159,26.213,7560.0],["2008-10-06",25.236,26.6102,21.8521,26.356,15435.0],["2008-10-07",26.3401,26.3401,23.4027,23.4027,8190.0],["2008-10-08",23.0037,25.2625,21.8942,22.0299,14280.0],["2008-10-09",21.958,21.958,18.9329,18.9329,22260.0],["2008-10-10",19.1644,23.0036,18.2385,23.0036,24780.0],["2008-10-13",22.3571,26.3401,18.9648,26.3001,28560.0],["2008-10-14",26.348,26.348,22.4689,23.9695,15855.0],["2008-10-15",23.6262,24.7437,19.9546,20.3058,14070.0],["2008-10-16",20.5133,25.5419,20.0424,25.039,19635.0],["2008-10-17",23.9535,26.4119,21.9979,25.7733,37485.0],["2008-10-20",26.1485,26.1485,22.7482,25.933,8295.0],["2008-10-21",25.4541,25.7414,22.6764,24.5202,4410.0],["2008-10-22",23.738,24.8076,21.551,23.8417,14490.0],["2008-10-23",23.9774,24.7437,21.7505,21.9501,11970.0],["2008-10-24",21.551,21.9501,20.7528,20.8246,12390.0],["2008-10-27",20.7528,21.2796,20.4335,20.4335,6615.0],["2008-10-28",21.2796,24.7437,20.9523,24.0892,12600.0],["2008-10-29",24.0573,24.7437,22.5088,22.5088,5670.0],["2008-10-30",23.6741,25.5419,23.6741,25.5419,5985.0],["2008-10-31",26.1325,27.1382,23.6582,25.5658,11865.0],["2008-11-03",25.5419,26.3401,22.4689,25.7334,10920.0],["2008-11-04",26.3401,26.3401,23.1154,25.909,8925.0],["2008-11-05",25.6935,26.3401,24.0732,24.2568,7560.0],["2008-11-06",23.8497,26.3401,23.8497,24.1211,11235.0],["2008-11-07",25.3423,26.2203,25.031,25.3343,9030.0],["2008-11-10",25.5339,25.5499,24.4404,25.3264,13335.0],["2008-11-11",25.1428,25.1428,23.6342,23.9535,6825.0],["2008-11-12",23.3389,24.5521,22.3891,22.3891,6825.0],["2008-11-13",22.6844,24.7357,22.3491,24.7118,11445.0],["2008-11-14",24.5282,24.5282,22.86,22.86,2520.0],["2008-11-17",22.4928,23.1393,22.421,22.421,3780.0],["2008-11-18",22.3491,22.9637,21.982,22.6604,7980.0],["2008-11-19",23.0196,23.0196,21.2716,21.2716,4725.0],["2008-11-20",21.4153,21.8702,19.9546,19.9546,7665.0],["2008-11-21",20.7767,20.7767,19.9546,19.9546,17745.0],["2008-11-24",20.9443,22.5407,20.9443,22.5407,12810.0],["2008-11-25",23.1473,23.5464,21.3115,23.5065,5670.0],["2008-11-26",22.836,25.0231,22.3811,25.0231,19110.0],["2008-11-28",24.7597,25.3343,23.714,24.7437,3045.0],["2008-12-01",23.8258,23.8258,20.5452,21.1359,24255.0],["2008-12-02",21.6787,23.1793,21.1519,23.1793,10185.0],["2008-12-03",22.1576,23.9455,22.1576,22.8041,7140.0],["2008-12-04",22.3651,24.1371,21.7984,21.7984,4095.0],["2008-12-05",21.551,23.9455,21.551,23.3788,3150.0],["2008-12-08",24.0253,24.7437,22.0538,24.6559,32130.0],["2008-12-09",23.9136,23.9455,22.3491,22.5806,7035.0],["2008-12-10",22.8919,24.7437,22.4768,24.6719,5880.0],["2008-12-11",24.2887,24.2887,22.3491,22.3491,7350.0],["2008-12-12",21.9022,23.8657,21.2237,23.8657,7140.0],["2008-12-15",23.9455,23.9455,21.9979,23.5464,4095.0],["2008-12-16",23.1793,24.185,23.1074,23.1793,24885.0],["2008-12-17",23.0356,23.9375,22.6684,23.0196,8190.0],["2008-12-18",23.7459,24.1929,23.0356,24.185,11655.0],["2008-12-19",25.2625,25.2625,22.3092,23.1793,44730.0],["2008-12-22",23.1473,23.1473,21.3434,21.8064,15120.0],["2008-12-23",21.7186,23.4985,20.8406,22.421,9030.0],["2008-12-24",22.2693,23.1473,21.8223,23.1473,1890.0],["2008-12-26",23.1473,23.1473,21.7824,22.7562,2625.0],["2008-12-29",22.7402,22.7402,21.1439,22.1576,2730.0],["2008-12-30",22.5088,23.1393,21.3434,22.8121,3045.0],["2008-12-31",21.8383,21.8383,20.8326,21.2636,18585.0],["2009-01-02",21.3115,22.0937,20.3617,20.5532,11445.0],["2009-01-05",20.6331,21.4711,19.9546,20.234,15855.0],["2009-01-06",20.5293,20.7767,19.755,20.5931,16485.0],["2009-01-07",20.3201,20.3201,19.6052,19.6775,7980.0],["2009-01-08",19.2679,19.6052,19.2358,19.3402,7980.0],["2009-01-09",19.3804,19.3804,18.2158,18.3844,11865.0],["2009-01-12",18.2158,19.3563,18.2158,18.5692,10920.0],["2009-01-13",18.4085,19.2278,18.1515,18.8663,12180.0],["2009-01-14",18.2479,18.8663,17.6054,17.6054,29925.0],["2009-01-15",17.6696,18.4728,17.6696,18.272,14070.0],["2009-01-16",17.758,18.6334,17.758,18.4808,21630.0],["2009-01-20",18.1997,18.9145,17.6375,17.6375,21315.0],["2009-01-21",17.9106,18.0712,17.6696,18.0391,25620.0],["2009-01-22",17.6696,18.0712,17.6696,17.7017,11550.0],["2009-01-23",17.6857,18.0712,17.6857,17.7901,27615.0],["2009-01-26",17.8784,18.272,17.7098,17.9427,18060.0],["2009-01-27",17.9668,18.4728,17.3323,18.1274,19005.0],["2009-01-28",18.4648,19.4848,18.4648,19.3402,7980.0],["2009-01-29",18.9466,18.9466,17.7821,17.8062,4725.0],["2009-01-30",18.1515,18.1836,17.6696,17.6696,11340.0],["2009-02-02",17.6696,19.4366,17.6616,19.3964,35490.0],["2009-02-03",19.549,19.8783,17.9668,19.3563,14175.0],["2009-02-04",19.4125,19.798,18.9065,19.284,25305.0],["2009-02-05",18.264,19.284,18.264,19.2278,6090.0],["2009-02-06",19.1474,19.9185,19.1073,19.276,7140.0],["2009-02-09",19.1153,19.2759,18.4728,18.6414,10605.0],["2009-02-10",18.537,18.537,17.2921,17.2921,26040.0],["2009-02-11",17.3082,17.4608,16.8745,17.3162,12180.0],["2009-02-12",16.8986,17.4849,16.505,16.5131,3465.0],["2009-02-13",16.0312,16.5131,15.8304,16.489,5670.0],["2009-02-17",16.2641,16.6335,14.2803,14.3847,24045.0],["2009-02-18",14.1759,14.457,14.1759,14.2562,6615.0],["2009-02-19",14.4811,14.7702,14.1357,14.1357,11970.0],["2009-02-20",13.9831,14.2722,12.69,12.7543,25725.0],["2009-02-23",12.8587,12.8587,11.8306,11.927,14700.0],["2009-02-24",12.1198,14.979,11.4451,14.3285,21105.0],["2009-02-25",14.1357,14.1357,11.4853,12.5615,44835.0],["2009-02-26",12.7382,13.7662,12.2964,12.3848,11970.0],["2009-02-27",12.1679,14.6096,12.1679,12.5695,15540.0],["2009-03-02",12.3366,12.9791,11.2764,11.3487,27510.0],["2009-03-03",11.5816,11.6379,11.2363,11.2363,22155.0],["2009-03-04",11.4692,11.9029,11.0515,11.5656,35280.0],["2009-03-05",11.2122,11.3166,10.3207,10.409,20580.0],["2009-03-06",10.2484,10.5536,9.4372,9.5577,12180.0],["2009-03-09",9.2364,10.915,9.0115,9.6058,31185.0],["2009-03-10",9.6139,11.919,9.6139,11.7905,15750.0],["2009-03-11",11.8547,14.2883,11.5334,11.9672,20790.0],["2009-03-12",11.919,13.9269,11.4049,13.5735,19215.0],["2009-03-13",13.6297,13.7823,12.6257,13.7582,3780.0],["2009-03-16",13.8867,15.3645,12.5856,12.6498,5880.0],["2009-03-17",13.5414,14.0875,12.9309,14.0795,18165.0],["2009-03-18",13.8546,15.5814,13.2522,15.3324,29715.0],["2009-03-19",15.5974,15.6617,13.4932,15.4689,11235.0],["2009-03-20",15.5734,15.5734,14.4811,14.6337,33705.0],["2009-03-23",15.2601,16.0231,15.1316,16.0071,15435.0],["2009-03-24",15.6456,16.0231,15.5734,15.5734,7140.0],["2009-03-25",15.7902,16.1436,15.0593,15.8625,6825.0],["2009-03-26",15.6697,16.8424,15.6697,16.8424,11445.0],["2009-03-27",16.0633,16.0633,14.5373,14.5373,15645.0],["2009-03-30",14.457,14.7381,13.7743,13.951,21840.0],["2009-03-31",14.216,15.2601,13.694,14.4811,19320.0],["2009-04-01",14.1759,15.2601,13.694,14.4971,8820.0],["2009-04-02",14.971,15.4609,14.5855,15.2601,46410.0],["2009-04-03",15.2601,15.9027,15.2601,15.4609,3045.0],["2009-04-06",15.1477,15.2521,14.1277,15.0995,16380.0],["2009-04-07",14.9861,15.383,14.1841,14.1841,6720.0],["2009-04-08",14.257,14.6864,14.095,14.5487,5670.0],["2009-04-09",14.9861,15.3911,14.7107,15.3749,16485.0],["2009-04-13",15.1076,16.3551,15.0104,16.3551,8820.0],["2009-04-14",15.9663,15.9663,14.5163,14.5163,10605.0],["2009-04-15",14.5811,15.2534,14.5811,15.2372,5670.0],["2009-04-16",15.383,16.2174,14.7269,16.104,11970.0],["2009-04-17",16.3713,16.3713,16.0554,16.2336,11025.0],["2009-04-20",16.6953,16.6953,14.7836,15.302,16590.0],["2009-04-21",15.2615,17.0112,15.2615,17.0112,15435.0],["2009-04-22",16.6062,17.797,16.1769,17.1975,11340.0],["2009-04-23",17.1651,17.1651,15.3911,15.4721,15750.0],["2009-04-24",15.2858,16.8249,15.0833,16.2741,13230.0],["2009-04-27",15.7961,16.59,15.5531,15.6989,13440.0],["2009-04-28",15.4478,17.0031,15.4478,16.0959,12285.0],["2009-04-29",16.3308,16.7925,15.5855,16.6872,20265.0],["2009-04-30",16.833,16.833,15.1886,15.3587,13335.0],["2009-05-01",15.4316,15.9663,14.5811,14.6378,10605.0],["2009-05-04",14.8646,16.4199,14.6702,15.5855,10710.0],["2009-05-05",15.383,15.383,13.771,13.771,37485.0],["2009-05-06",14.014,14.816,13.852,13.9492,15435.0],["2009-05-07",14.2732,14.4838,13.8358,14.2408,18480.0],["2009-05-08",14.5568,15.14,14.0221,15.14,8505.0],["2009-05-11",14.7593,14.7593,13.852,13.852,5250.0],["2009-05-12",13.9492,14.095,13.69,13.8682,16800.0],["2009-05-13",13.6414,14.0869,13.1716,13.3417,15540.0],["2009-05-14",13.3984,14.9375,13.3984,14.4676,13230.0],["2009-05-15",14.4352,14.4352,13.1148,13.1148,12810.0],["2009-05-18",13.8439,15.2129,13.3012,15.1967,12915.0],["2009-05-19",14.176,15.1238,13.9087,14.5811,9660.0],["2009-05-20",14.7836,14.7836,13.1635,14.095,19110.0],["2009-05-21",14.5243,14.5243,13.1878,13.9492,37590.0],["2009-05-22",14.1193,14.7836,13.4308,13.5766,13860.0],["2009-05-26",13.4065,14.338,13.4065,14.3218,16170.0],["2009-05-27",14.1598,14.2246,13.2283,13.2445,25095.0],["2009-05-28",13.4875,13.6414,12.4587,13.3903,47040.0],["2009-05-29",13.4956,13.7224,12.8313,13.69,21210.0],["2009-06-01",13.8277,15.3668,13.8277,15.2372,22995.0],["2009-06-02",15.0833,15.4559,14.0464,15.4478,15645.0],["2009-06-03",15.3263,15.3668,14.1841,15.3668,11235.0],["2009-06-04",15.4235,15.4235,14.2975,15.3749,15960.0],["2009-06-05",15.3911,15.3911,14.5973,15.14,6195.0],["2009-06-08",14.9618,15.2291,14.4919,14.6297,10080.0],["2009-06-09",14.7026,14.9213,14.176,14.5163,7560.0],["2009-06-10",14.7431,14.7431,13.3822,13.5685,15330.0],["2009-06-11",13.6009,14.6135,13.4146,14.176,14385.0],["2009-06-12",13.9654,14.5892,13.4065,14.573,8190.0],["2009-06-15",14.0059,14.2894,13.6009,13.8439,29190.0],["2009-06-16",14.2246,14.2246,13.5361,13.6333,6930.0],["2009-06-17",13.6252,13.9168,13.5766,13.6414,4515.0],["2009-06-18",13.5685,14.1355,13.366,13.8277,6510.0],["2009-06-19",14.0545,14.1274,13.5361,14.014,42840.0],["2009-06-22",13.7305,14.095,13.5361,13.6657,13545.0],["2009-06-23",13.6252,14.0545,13.6252,13.8115,3885.0],["2009-06-24",13.9735,13.9735,13.366,13.4632,4305.0],["2009-06-25",13.7629,13.9249,13.4713,13.852,13020.0],["2009-06-26",13.69,17.8213,13.69,17.6998,284760.0],["2009-06-29",16.2822,16.5819,15.6017,16.4037,76545.0],["2009-06-30",16.4685,16.6062,15.5207,15.626,29190.0],["2009-07-01",15.8852,15.9744,15.4235,15.9258,22575.0],["2009-07-02",15.6503,15.7799,15.1805,15.5126,17850.0],["2009-07-06",15.4559,15.7151,15.4073,15.6908,18900.0],["2009-07-07",16.2028,16.3649,15.5718,15.6059,22700.0],["2009-07-08",15.6656,15.6656,13.6957,14.3949,31200.0],["2009-07-09",14.5825,15.1198,13.8747,14.0794,7400.0],["2009-07-10",13.9941,13.9941,13.4398,13.798,11500.0],["2009-07-13",13.8492,15.5632,13.8492,15.3927,19100.0],["2009-07-14",14.5143,15.1283,14.3182,14.5911,7100.0],["2009-07-15",14.9492,16.0834,14.9237,15.8788,19000.0],["2009-07-16",14.3438,15.8105,14.3438,15.5035,24300.0],["2009-07-17",15.8532,16.092,14.9834,15.1113,15600.0],["2009-07-20",15.2818,15.8447,14.3352,14.9151,7200.0],["2009-07-21",14.3097,14.5484,13.8577,14.3523,19500.0],["2009-07-22",14.2841,15.785,14.0027,15.785,18900.0],["2009-07-23",15.7253,16.6207,15.3586,16.5013,24500.0],["2009-07-24",16.254,16.254,15.2051,15.7509,8800.0],["2009-07-27",15.9726,16.1005,15.5888,15.9299,2100.0],["2009-07-28",15.7167,16.1602,15.7167,16.0493,6400.0],["2009-07-29",15.8958,16.4587,15.8958,16.2455,8200.0],["2009-07-30",16.416,16.416,15.0004,15.657,39800.0],["2009-07-31",15.5121,16.2881,15.026,16.2199,9000.0],["2009-08-03",16.6036,16.6036,15.3586,15.9555,22300.0],["2009-08-04",15.9555,16.0237,14.3693,14.8981,10600.0],["2009-08-05",15.1027,15.3756,14.3438,14.6678,11400.0],["2009-08-06",14.8128,16.0152,14.8043,14.8981,34900.0],["2009-08-07",15.2562,15.8617,15.2562,15.6059,14600.0],["2009-08-10",15.3756,15.8873,14.3608,15.026,25600.0],["2009-08-11",14.8128,15.8191,14.5911,15.333,37300.0],["2009-08-12",15.4012,15.8788,15.0686,15.657,27500.0],["2009-08-13",15.7253,15.7253,14.9322,15.2818,8700.0],["2009-08-14",15.2307,15.2307,14.412,14.429,11100.0],["2009-08-17",14.3523,15.3586,14.3523,14.5484,21300.0],["2009-08-18",14.6337,15.35,14.412,15.2136,15200.0],["2009-08-19",14.881,15.3671,14.6764,15.3671,6900.0],["2009-08-20",15.2733,15.3074,14.557,15.043,13800.0],["2009-08-21",15.4524,15.5632,15.2136,15.5632,23300.0],["2009-08-24",15.4524,15.5632,14.8384,14.8384,16700.0],["2009-08-25",14.9066,15.5035,14.9066,15.2477,5300.0],["2009-08-26",14.9919,15.4865,14.864,15.1795,14100.0],["2009-08-27",15.0857,15.4694,14.9834,15.4694,3100.0],["2009-08-28",15.4353,15.4439,14.7275,14.7275,11000.0],["2009-08-31",14.5996,14.9578,14.3523,14.4035,16600.0],["2009-09-01",14.3523,15.0516,14.2841,14.3694,11900.0],["2009-09-02",14.25,14.3864,14.0197,14.25,8600.0],["2009-09-03",14.105,14.8469,13.9515,14.8043,29100.0],["2009-09-04",14.3352,14.9237,14.3352,14.8128,11600.0],["2009-09-08",14.9578,14.9578,14.1817,14.3267,8800.0],["2009-09-09",14.2755,14.8213,14.1391,14.5825,12600.0],["2009-09-10",14.3352,15.1368,14.3352,14.5825,14000.0],["2009-09-11",14.5058,14.7787,14.4035,14.4035,5300.0],["2009-09-14",14.3097,15.0089,14.0794,14.4035,7500.0],["2009-09-15",14.3182,14.5484,14.3182,14.5484,2300.0],["2009-09-16",14.574,14.574,14.0965,14.4802,5900.0],["2009-09-17",14.4887,14.9066,14.2756,14.719,6800.0],["2009-09-18",14.8299,14.8299,14.3438,14.6337,29600.0],["2009-09-21",14.5911,14.736,14.3438,14.3438,3600.0],["2009-09-22",14.5399,14.6252,14.3438,14.5484,4500.0],["2009-09-23",14.4973,14.5825,14.3438,14.3523,7200.0],["2009-09-24",14.4035,14.4717,14.1562,14.1562,7000.0],["2009-09-25",14.1817,14.4035,14.0709,14.2244,6900.0],["2009-09-28",14.2926,14.4035,14.0794,14.2244,8700.0],["2009-09-29",14.1988,14.25,14.0709,14.0709,4000.0],["2009-09-30",14.0709,14.0709,13.6445,13.6957,39600.0],["2009-10-01",13.6871,13.6871,12.9964,12.9964,14000.0],["2009-10-02",12.8599,13.1584,12.7917,12.9793,10800.0],["2009-10-05",13.0475,13.6445,13.0475,13.4569,12600.0],["2009-10-06",13.5336,13.6104,13.346,13.4483,5300.0],["2009-10-07",13.329,13.4398,13.3034,13.4228,4500.0],["2009-10-08",13.6019,13.6019,13.2352,13.2948,13100.0],["2009-10-09",13.4313,13.6445,12.8343,13.2778,10700.0],["2009-10-12",13.4313,13.5166,13.201,13.3375,5400.0],["2009-10-13",13.346,13.346,12.9623,12.9623,2000.0],["2009-10-14",13.4228,13.4228,12.9196,13.201,12600.0],["2009-10-15",13.0475,13.4313,13.0305,13.1243,3100.0],["2009-10-16",13.0475,13.0475,12.8599,12.8599,8700.0],["2009-10-19",12.9623,13.3972,12.8855,12.9708,6700.0],["2009-10-20",13.1669,13.2096,12.9196,12.9537,7100.0],["2009-10-21",12.9708,13.2096,12.5359,12.6382,14700.0],["2009-10-22",12.6467,13.4057,12.6297,13.0902,7200.0],["2009-10-23",12.4932,13.3545,12.4932,12.6297,6600.0],["2009-10-26",12.6808,13.4654,11.9389,12.2971,21500.0],["2009-10-27",12.434,12.7934,12.4255,12.4255,7000.0],["2009-10-28",12.434,13.1101,12.3656,12.6223,15100.0],["2009-10-29",12.7506,12.7506,12.0832,12.28,10900.0],["2009-10-30",12.1431,12.4854,11.1504,11.2788,22900.0],["2009-11-02",11.3387,11.3387,10.5257,10.6797,12100.0],["2009-11-03",10.6027,11.6382,10.2861,10.9878,19100.0],["2009-11-04",11.0306,11.8521,10.6541,10.8252,43700.0],["2009-11-05",10.9279,11.1504,10.8594,11.1504,9500.0],["2009-11-06",10.9792,12.1174,10.6712,11.8008,14900.0],["2009-11-09",11.9462,13.2812,11.1418,12.6736,12400.0],["2009-11-10",12.6223,13.17,12.2201,12.6137,7300.0],["2009-11-11",12.802,13.1956,12.6394,12.7678,9700.0],["2009-11-12",12.9303,12.9303,11.6382,11.6724,7600.0],["2009-11-13",11.7665,11.8179,11.1247,11.3044,8100.0],["2009-11-16",11.4585,12.2115,11.4071,11.7494,14600.0],["2009-11-17",12.0746,12.0746,11.3814,11.4242,11200.0],["2009-11-18",11.313,11.313,10.4401,10.7311,27500.0],["2009-11-19",10.6027,10.8338,10.192,10.192,15300.0],["2009-11-20",10.1492,10.5428,10.1492,10.3717,22500.0],["2009-11-23",10.5856,10.5856,10.2604,10.5685,17600.0],["2009-11-24",10.5428,10.5428,10.2005,10.5428,10800.0],["2009-11-25",10.577,10.5856,10.3973,10.5343,15400.0],["2009-11-27",10.269,10.4572,10.0037,10.0037,8300.0],["2009-11-30",10.269,10.269,9.8924,9.9096,22900.0],["2009-12-01",10.055,10.6541,9.9951,9.9951,16000.0],["2009-12-02",10.055,10.4658,10.0465,10.3545,24000.0],["2009-12-03",10.4316,10.9279,10.1406,10.1406,14600.0],["2009-12-04",10.4915,10.4915,10.1577,10.3118,21600.0],["2009-12-07",10.2946,10.5171,10.1406,10.1748,19100.0],["2009-12-08",10.055,10.1321,9.8411,9.8411,13200.0],["2009-12-09",10.0294,10.1834,9.9352,10.1663,7600.0],["2009-12-10",10.1834,10.1834,9.7127,9.7127,12100.0],["2009-12-11",9.8069,10.1834,9.7127,9.8154,10300.0],["2009-12-14",9.8154,9.8411,9.7127,9.8325,25000.0],["2009-12-15",9.7213,10.1321,9.5844,9.7555,38400.0],["2009-12-16",9.8924,9.9352,9.6528,9.6785,15000.0],["2009-12-17",9.6528,9.9267,9.5159,9.5245,26500.0],["2009-12-18",9.6272,9.7555,9.4389,9.4389,67600.0],["2009-12-21",9.5416,10.5685,9.5416,9.8839,23700.0],["2009-12-22",9.8839,10.1748,9.6015,9.8839,32600.0],["2009-12-23",9.8582,10.5086,9.8582,10.3374,6300.0],["2009-12-24",10.4658,10.577,10.0123,10.3289,14300.0],["2009-12-28",10.3802,10.4401,10.1064,10.192,5800.0],["2009-12-29",10.2604,10.2604,9.7983,10.055,16400.0],["2009-12-30",9.9267,10.3802,9.7726,10.3203,51000.0],["2009-12-31",10.3289,11.3558,10.2176,10.8509,28200.0],["2010-01-04",11.0905,11.5013,10.9621,11.4927,23600.0],["2010-01-05",11.5012,11.6039,11.1333,11.1333,28100.0],["2010-01-06",11.1504,11.6039,10.8252,10.8851,30700.0],["2010-01-07",10.7567,10.8423,10.7482,10.8081,12000.0],["2010-01-08",10.7739,11.8093,10.7396,11.5184,27400.0],["2010-01-11",11.6467,11.7494,10.9964,11.0477,22400.0],["2010-01-12",10.9108,11.5012,10.5343,10.577,13700.0],["2010-01-13",10.6027,11.1846,10.6027,10.714,13000.0],["2010-01-14",10.7054,10.8851,10.4915,10.4915,11500.0],["2010-01-15",10.6198,11.6981,10.2262,10.2262,17200.0],["2010-01-19",10.2519,10.9365,10.0465,10.2262,29900.0],["2010-01-20",10.0978,10.4744,9.7555,9.8924,17400.0],["2010-01-21",9.8924,9.9181,9.4303,9.456,25500.0],["2010-01-22",9.4817,9.6528,9.0453,9.088,23800.0],["2010-01-25",9.1993,9.4303,9.1736,9.4303,7900.0],["2010-01-26",9.3533,9.4988,9.0966,9.0966,16900.0],["2010-01-27",9.0538,9.3704,9.0538,9.1394,8700.0],["2010-01-28",9.1907,9.379,9.1052,9.2421,19300.0],["2010-01-29",9.2849,9.5758,9.0709,9.0709,32400.0],["2010-02-01",9.1565,9.5501,8.9939,9.2677,34800.0],["2010-02-02",9.2935,9.7148,9.2935,9.5085,33700.0],["2010-02-03",9.3967,9.5686,9.3967,9.4569,18300.0],["2010-02-04",9.3365,9.3795,9.156,9.156,26800.0],["2010-02-05",9.5085,9.6116,9.2076,9.4741,15700.0],["2010-02-08",9.3451,9.6546,9.3451,9.3881,9500.0],["2010-02-09",9.5085,9.9383,9.3193,9.861,12800.0],["2010-02-10",9.7492,10.2994,9.7234,10.2822,12700.0],["2010-02-11",10.2048,10.5917,10.2048,10.5917,16200.0],["2010-02-12",10.4628,10.7035,10.394,10.4971,15100.0],["2010-02-16",10.7035,11.0817,10.5401,11.0817,26900.0],["2010-02-17",11.1677,11.8125,10.7551,11.3139,17400.0],["2010-02-18",11.2451,11.5374,10.9442,11.46,13300.0],["2010-02-19",11.4514,11.4514,11.056,11.2709,16700.0],["2010-02-22",11.3483,11.3912,10.9356,11.3741,4400.0],["2010-02-23",11.0646,11.4428,11.0646,11.3998,6600.0],["2010-02-24",11.2537,11.3912,11.2537,11.3912,6500.0],["2010-02-25",11.1935,11.2365,10.9184,11.2021,4600.0],["2010-02-26",11.2451,11.3827,10.6605,10.841,46300.0],["2010-03-01",11.1763,11.6921,10.9184,11.675,14000.0],["2010-03-02",11.7351,11.9673,11.46,11.8641,12700.0],["2010-03-03",11.9329,12.0102,11.6921,11.9759,7000.0],["2010-03-04",11.9759,12.0016,11.7781,11.8727,2500.0],["2010-03-05",11.9845,12.4573,11.1505,12.4143,12000.0],["2010-03-08",12.3713,12.6034,11.8383,12.0016,17200.0],["2010-03-09",11.9501,11.9501,11.4342,11.7953,12300.0],["2010-03-10",11.8297,12.5777,11.8297,12.2338,15500.0],["2010-03-11",12.251,12.251,11.6578,11.9501,13200.0],["2010-03-12",11.675,11.9329,11.5202,11.6406,12700.0],["2010-03-15",11.6492,12.165,11.3827,12.0704,17200.0],["2010-03-16",12.079,12.827,11.9415,12.7238,12400.0],["2010-03-17",12.8614,12.8614,11.5116,11.9157,31100.0],["2010-03-18",11.7953,11.9587,11.5374,11.8641,14200.0],["2010-03-19",11.9243,12.0446,11.6406,11.9243,34700.0],["2010-03-22",11.8039,12.4229,11.7179,12.3455,14200.0],["2010-03-23",12.2854,12.5519,11.8641,12.3885,16700.0],["2010-03-24",12.3369,12.8098,12.0876,12.4659,27400.0],["2010-03-25",12.6378,12.784,12.0446,12.0618,14400.0],["2010-03-26",12.165,12.2596,11.4342,11.4686,4000.0],["2010-03-29",11.546,11.9931,11.503,11.8641,24800.0],["2010-03-30",11.8813,13.2998,11.8813,13.1365,66000.0],["2010-03-31",13.1021,13.6437,13.1021,13.5061,45200.0],["2010-04-01",13.5749,14.2455,13.0247,13.3342,58000.0],["2010-04-05",13.3342,13.4202,13.1279,13.317,22400.0],["2010-04-06",13.4116,13.4116,13.1709,13.1795,18000.0],["2010-04-07",13.1193,13.3342,13.0419,13.1107,30300.0],["2010-04-08",13.0591,13.1107,12.3369,12.3627,31800.0],["2010-04-09",12.3283,12.3283,11.6578,11.7695,28100.0],["2010-04-12",11.8125,11.9071,11.4944,11.632,14800.0],["2010-04-13",11.5202,12.1134,11.5202,12.036,11600.0],["2010-04-14",12.0962,12.1392,11.9759,12.036,13000.0],["2010-04-15",12.0618,12.1134,11.9071,12.036,12800.0],["2010-04-16",12.036,12.0962,11.9071,12.0962,12700.0],["2010-04-19",12.1306,12.1306,12.0102,12.0102,4900.0],["2010-04-20",12.0532,12.1134,11.9501,12.1134,7300.0],["2010-04-21",12.1048,12.2338,11.9501,12.1994,11500.0],["2010-04-22",12.079,12.1994,11.9673,12.0876,15100.0],["2010-04-23",12.036,12.1478,11.9329,12.1478,9500.0],["2010-04-26",12.0876,12.3799,12.0704,12.3369,9900.0],["2010-04-27",12.2852,12.5009,12.0781,12.2162,19700.0],["2010-04-28",12.0781,12.1816,12.0264,12.035,9300.0],["2010-04-29",12.1816,12.5958,12.0954,12.5009,12800.0],["2010-04-30",12.5267,12.5267,11.9056,11.9918,18500.0],["2010-05-03",12.1126,12.3628,12.0695,12.2507,16900.0],["2010-05-04",12.0609,12.0954,11.9918,12.0695,17800.0],["2010-05-05",12.2507,12.2507,11.8624,11.8624,14900.0],["2010-05-06",11.7934,11.7934,11.0946,11.0946,13600.0],["2010-05-07",11.0601,11.0601,10.577,10.7409,15000.0],["2010-05-10",11.4828,11.7244,11.4828,11.6899,17300.0],["2010-05-11",11.5346,12.0609,11.1032,12.0264,13900.0],["2010-05-12",12.0263,12.3369,11.4742,12.3369,35900.0],["2010-05-13",12.2938,12.3456,12.1385,12.2765,10100.0],["2010-05-14",12.173,12.2248,11.6381,11.6468,11900.0],["2010-05-17",11.7934,12.3369,11.5173,12.1903,11700.0],["2010-05-18",12.3714,12.5009,11.8624,11.9832,12500.0],["2010-05-19",11.966,12.2765,11.9142,11.9142,13300.0],["2010-05-20",11.595,12.0091,11.1377,11.224,24800.0],["2010-05-21",11.017,12.0264,10.9307,11.5173,43600.0],["2010-05-24",11.5605,11.7417,11.2672,11.2672,7100.0],["2010-05-25",11.017,11.2672,10.8272,11.1119,20600.0],["2010-05-26",11.2154,11.4052,11.0429,11.2585,8500.0],["2010-05-27",11.6209,11.6899,10.9307,11.3621,50400.0],["2010-05-28",11.4138,11.8366,11.2413,11.4742,21900.0],["2010-06-01",11.5605,12.2593,11.3275,11.4224,24400.0],["2010-06-02",11.8366,12.5009,11.7934,12.4577,12400.0],["2010-06-03",12.3714,13.0789,12.3024,12.7856,16000.0],["2010-06-04",12.3801,12.5699,11.0429,11.0601,20500.0],["2010-06-07",11.1636,11.4742,10.9393,10.9997,27700.0],["2010-06-08",11.2844,11.4138,10.9566,11.1119,9500.0],["2010-06-09",11.1636,11.1636,10.7064,10.8358,7700.0],["2010-06-10",11.0515,11.3362,10.948,11.3362,11400.0],["2010-06-11",11.1809,11.3879,11.0429,11.3793,15100.0],["2010-06-14",11.4311,11.6554,11.155,11.2154,10300.0],["2010-06-15",11.3879,11.8624,11.1809,11.8193,10700.0],["2010-06-16",11.6554,11.8366,11.5346,11.7244,20100.0],["2010-06-17",11.8279,11.9918,11.4742,11.6468,5400.0],["2010-06-18",11.7071,11.9315,11.526,11.9142,49400.0],["2010-06-21",12.0781,12.0781,11.4311,11.5001,10100.0],["2010-06-22",11.5864,11.8107,11.1205,11.1291,10300.0],["2010-06-23",11.1032,11.4483,11.0515,11.0946,8000.0],["2010-06-24",11.0256,11.7244,11.0256,11.526,29200.0],["2010-06-25",11.6209,11.6209,10.4303,10.4562,266200.0],["2010-06-28",10.5597,10.784,10.4562,10.4562,13000.0],["2010-06-29",10.4648,10.4821,10.1111,10.1197,25400.0],["2010-06-30",10.1542,10.4303,10.0421,10.0939,17700.0],["2010-07-01",10.068,10.2923,10.068,10.1542,11700.0],["2010-07-02",10.2405,10.2923,10.0421,10.1456,10400.0],["2010-07-06",10.2923,10.4993,10.1284,10.1629,15200.0],["2010-07-07",10.2405,10.4821,10.0852,10.4131,25400.0],["2010-07-08",10.5597,10.9652,10.5597,10.8962,16500.0],["2010-07-09",10.8444,10.9221,10.7495,10.9221,9000.0],["2010-07-12",11.3275,11.3275,10.784,10.8617,7000.0],["2010-07-13",11.0774,11.3707,10.8531,11.3017,25600.0],["2010-07-14",11.2672,11.7244,10.8703,10.9221,18600.0],["2010-07-15",10.9652,11.4311,10.4735,10.9738,11500.0],["2010-07-16",10.8444,11.6468,10.3527,10.3527,19600.0],["2010-07-19",10.3872,10.5856,10.3268,10.4648,10400.0],["2010-07-20",10.4044,10.8444,10.068,10.715,25500.0],["2010-07-21",10.7754,10.9825,10.3095,10.3786,7700.0],["2010-07-22",10.5252,11.293,10.3095,11.2844,16900.0],["2010-07-23",11.1636,11.2758,10.5252,11.2154,7500.0],["2010-07-26",11.293,11.3189,10.8789,11.3189,13300.0],["2010-07-27",11.4835,11.5181,11.2496,11.3276,11900.0],["2010-07-28",11.2583,11.2583,10.9985,11.0591,6700.0],["2010-07-29",10.6867,11.6047,10.6867,11.3882,4700.0],["2010-07-30",11.1717,11.4575,10.7647,10.9552,5800.0],["2010-08-02",11.1977,11.4402,10.7647,11.3189,11100.0],["2010-08-03",11.2496,11.7606,10.756,10.7993,21800.0],["2010-08-04",10.8253,10.9812,10.5828,10.9465,16600.0],["2010-08-05",10.8426,10.8426,10.5395,10.5482,4500.0],["2010-08-06",10.3403,10.4442,10.2364,10.4356,3900.0],["2010-08-09",10.5482,11.1197,10.3403,10.8773,33100.0],["2010-08-10",10.6867,10.6867,10.4096,10.4183,7000.0],["2010-08-11",10.2537,10.323,9.7601,9.7601,19100.0],["2010-08-12",9.6215,9.8727,9.6215,9.6562,19300.0],["2010-08-13",9.5869,9.7514,9.4483,9.4483,9300.0],["2010-08-16",9.4223,10.349,9.3097,10.2884,13800.0],["2010-08-17",10.4529,10.4529,9.9852,10.2537,15600.0],["2010-08-18",9.9679,9.9939,9.8207,9.9939,17400.0],["2010-08-19",9.916,9.9246,9.6215,9.6215,10300.0],["2010-08-20",9.5522,9.9419,9.5263,9.7601,23300.0],["2010-08-23",9.5955,9.6908,9.405,9.4483,8900.0],["2010-08-24",9.3097,9.5955,9.1798,9.457,16300.0],["2010-08-25",9.353,10.1065,9.2751,9.9593,11000.0],["2010-08-26",9.9766,9.9766,9.457,9.457,5400.0],["2010-08-27",9.6215,9.7254,9.457,9.6908,10900.0],["2010-08-30",9.6475,9.8294,9.379,9.379,11100.0],["2010-08-31",9.3704,9.7687,9.3097,9.3097,30900.0],["2010-09-01",9.5089,9.7168,9.4397,9.6388,21400.0],["2010-09-02",9.6562,9.6562,9.4656,9.5955,7700.0],["2010-09-03",9.7081,10.0892,9.7081,9.9593,7000.0],["2010-09-07",9.9246,9.9246,9.6908,9.7428,13100.0],["2010-09-08",9.6388,9.8207,9.6215,9.8207,4200.0],["2010-09-09",9.812,9.8207,9.7081,9.7081,1800.0],["2010-09-10",9.9419,9.9419,9.5349,9.6821,4800.0],["2010-09-13",9.8467,9.9679,9.7687,9.8813,16800.0],["2010-09-14",10.0285,10.0372,9.7774,9.9246,15900.0],["2010-09-15",9.8467,9.8467,9.5696,9.6475,14300.0],["2010-09-16",9.8986,9.8986,9.6388,9.6388,3100.0],["2010-09-17",9.8207,9.8207,9.5696,9.5696,24600.0],["2010-09-20",9.5696,9.9679,9.5696,9.9679,16000.0],["2010-09-21",9.9246,10.349,9.7514,10.2624,10000.0],["2010-09-22",10.1844,10.1844,9.8467,9.8813,11400.0],["2010-09-23",9.7687,10.1151,9.7687,9.8034,10500.0],["2010-09-24",9.9939,10.2884,9.7861,10.0285,22000.0],["2010-09-27",10.0026,10.0026,9.6821,9.6908,6600.0],["2010-09-28",9.7514,9.9419,9.6908,9.9246,5400.0],["2010-09-29",9.8553,10.349,9.7081,10.2537,9800.0],["2010-09-30",10.3317,10.6088,10.0892,10.2018,10100.0],["2010-10-01",10.3143,10.3143,9.7774,9.916,4800.0],["2010-10-04",9.8294,9.9073,9.6735,9.6821,9100.0],["2010-10-05",9.838,10.2884,9.7514,10.2364,13100.0],["2010-10-06",10.2277,10.6261,10.2277,10.5049,10300.0],["2010-10-07",10.6261,10.6781,10.4875,10.5915,16100.0],["2010-10-08",10.5828,11.1977,10.1585,11.0331,15600.0],["2010-10-11",11.0331,11.1284,10.7473,11.1284,3100.0],["2010-10-12",11.0505,11.1024,10.9119,11.0678,4400.0],["2010-10-13",11.1024,11.1544,10.9552,11.0331,17900.0],["2010-10-14",11.0505,11.0764,10.7127,10.8166,14200.0],["2010-10-15",10.9985,10.9985,10.4875,10.7387,19700.0],["2010-10-18",10.7387,10.8253,10.4442,10.8166,7000.0],["2010-10-19",10.6261,10.7127,10.3923,10.5049,8200.0],["2010-10-20",10.6088,10.6954,10.5049,10.6434,4500.0],["2010-10-21",10.73,10.782,10.323,10.5222,10400.0],["2010-10-22",10.6001,10.6781,10.3923,10.4875,11500.0],["2010-10-25",10.5482,10.5482,10.271,10.4789,4300.0],["2010-10-26",10.375,10.5568,10.375,10.5135,5800.0],["2010-10-27",10.5135,10.6088,10.2277,10.3923,15600.0],["2010-10-28",10.5308,10.5308,10.2364,10.349,10700.0],["2010-10-29",10.2884,10.5049,10.2884,10.5049,6200.0],["2010-11-01",10.6088,10.6088,10.3057,10.3057,4700.0],["2010-11-02",10.5405,10.6535,10.5057,10.6535,6800.0],["2010-11-03",10.7666,10.871,10.6709,10.871,7000.0],["2010-11-04",10.9144,10.9405,10.7666,10.9405,25600.0],["2010-11-05",10.871,11.2797,10.871,11.2797,5900.0],["2010-11-08",11.2623,11.3058,11.0449,11.3058,4300.0],["2010-11-09",11.2188,11.2884,10.9405,11.184,5700.0],["2010-11-10",11.0188,11.2884,11.0188,11.1667,8000.0],["2010-11-11",11.0101,11.271,11.0101,11.1145,6000.0],["2010-11-12",10.9492,10.9492,10.5927,10.6883,10900.0],["2010-11-15",10.5318,10.9405,10.5231,10.8188,5800.0],["2010-11-16",10.6883,10.8014,10.5666,10.5753,12500.0],["2010-11-17",10.9318,10.9318,10.3579,10.4361,17400.0],["2010-11-18",10.6188,10.7492,10.5927,10.6622,5400.0],["2010-11-19",10.697,10.7231,10.4883,10.6883,11600.0],["2010-11-22",10.6622,10.6622,10.4709,10.6188,21400.0],["2010-11-23",10.4883,10.5231,10.4361,10.4709,6900.0],["2010-11-24",10.4796,10.7144,10.4796,10.6014,14000.0],["2010-11-26",10.7057,10.8362,10.6014,10.6014,1400.0],["2010-11-29",10.5579,10.7057,10.4622,10.6101,12400.0],["2010-11-30",10.6188,10.6188,10.3926,10.4361,28800.0],["2010-12-01",10.6362,10.7927,10.584,10.7927,14400.0],["2010-12-02",10.7405,10.9927,10.7405,10.984,7600.0],["2010-12-03",10.871,10.871,10.5666,10.8188,13600.0],["2010-12-06",10.7579,10.871,10.5666,10.8623,6600.0],["2010-12-07",10.871,11.0971,10.7318,11.0362,19500.0],["2010-12-08",11.0188,11.2536,10.871,11.2536,19300.0],["2010-12-09",11.2884,11.2884,11.0362,11.1754,10600.0],["2010-12-10",11.1754,11.3841,11.1754,11.3841,8800.0],["2010-12-13",11.3841,11.5319,11.2188,11.3319,13200.0],["2010-12-14",11.4102,11.4623,11.2362,11.3319,15300.0],["2010-12-15",11.3145,11.4363,10.9318,10.9318,47400.0],["2010-12-16",10.6622,11.1058,10.5318,11.1058,9400.0],["2010-12-17",10.784,11.1754,10.784,11.1754,31300.0],["2010-12-20",11.0884,11.2275,10.9492,10.9492,12800.0],["2010-12-21",11.0362,11.0449,10.9405,11.0101,14000.0],["2010-12-22",11.0797,11.1667,11.0188,11.0884,12100.0],["2010-12-23",11.1493,11.271,11.1319,11.2014,3400.0],["2010-12-27",11.2275,11.558,11.2188,11.558,4700.0],["2010-12-28",11.3667,11.4797,11.2362,11.2362,8000.0],["2010-12-29",11.1493,11.5319,11.1493,11.3145,21600.0],["2010-12-30",11.3493,11.5406,11.3493,11.3928,8800.0],["2010-12-31",11.4015,11.558,11.2797,11.3493,37200.0],["2011-01-03",11.4797,11.845,11.4797,11.7667,11300.0],["2011-01-04",11.6276,11.7319,11.4363,11.471,14500.0],["2011-01-05",11.5145,11.6624,11.5145,11.6537,10700.0],["2011-01-06",11.6711,11.7493,11.5232,11.6189,13600.0],["2011-01-07",11.5232,11.6189,11.5232,11.6189,4300.0],["2011-01-10",11.6537,11.7667,11.5928,11.6363,7100.0],["2011-01-11",11.6624,11.7232,11.6015,11.6711,4000.0],["2011-01-12",11.7754,12.1494,11.6189,11.6276,5200.0],["2011-01-13",11.7841,11.8711,11.645,11.6624,6300.0],["2011-01-14",11.7406,12.3407,11.6972,12.3059,9300.0],["2011-01-18",12.219,12.3407,11.8798,11.9668,6900.0],["2011-01-19",11.9059,11.9059,11.4363,11.4884,33100.0],["2011-01-20",11.4363,11.6015,11.4363,11.5232,6200.0],["2011-01-21",11.5841,11.7319,11.4623,11.5232,22200.0],["2011-01-24",11.5406,11.9407,11.5232,11.6885,8200.0],["2011-01-25",11.5754,11.9842,11.558,11.7754,9500.0],["2011-01-26",11.8972,12.0102,11.5232,11.9146,10900.0],["2011-01-27",12.0189,12.2277,11.8102,11.8711,5000.0],["2011-01-28",11.8624,11.9146,11.4797,11.5232,26600.0],["2011-01-31",11.6276,11.932,11.5232,11.845,7100.0],["2011-02-01",11.9236,12.3251,11.8974,12.168,7400.0],["2011-02-02",12.0807,12.0894,11.7053,11.8275,2600.0],["2011-02-03",11.7403,12.1505,11.7315,11.8363,2800.0],["2011-02-04",11.5657,11.5831,11.522,11.557,14900.0],["2011-02-07",11.5831,11.6792,11.5657,11.6268,4400.0],["2011-02-08",11.5831,12.3949,11.5657,12.0632,19400.0],["2011-02-09",11.9585,11.9759,11.7141,11.7577,7200.0],["2011-02-10",11.6792,11.8101,11.5657,11.5744,7600.0],["2011-02-11",11.5657,12.0196,11.5657,11.9759,12200.0],["2011-02-14",11.9061,12.3164,11.8188,11.8886,9900.0],["2011-02-15",11.8363,11.9672,11.5657,11.6093,8900.0],["2011-02-16",11.6181,11.8799,11.557,11.5744,10600.0],["2011-02-17",11.6006,11.6181,11.5395,11.6181,24700.0],["2011-02-18",11.6792,12.2116,11.653,12.0458,16800.0],["2011-02-22",12.2203,12.2203,11.749,11.749,10000.0],["2011-02-23",11.749,12.1156,11.6966,11.6966,11100.0],["2011-02-24",11.7403,12.0021,11.5744,11.7664,14400.0],["2011-02-25",11.7315,11.941,11.6268,11.9148,9300.0],["2011-02-28",11.7839,11.8014,11.5657,11.653,15700.0],["2011-03-01",11.7315,12.1505,11.5657,11.5657,14100.0],["2011-03-02",11.6442,11.7403,11.5482,11.6093,16200.0],["2011-03-03",11.6966,11.7141,11.4435,11.6093,14400.0],["2011-03-04",11.6006,11.6442,11.4784,11.5308,7100.0],["2011-03-07",11.5657,11.6268,11.3562,11.3736,14600.0],["2011-03-08",11.4609,11.5831,11.3998,11.5831,41700.0],["2011-03-09",11.5657,11.6006,11.5482,11.5657,7800.0],["2011-03-10",11.4348,11.4348,11.1991,11.2689,14700.0],["2011-03-11",11.2602,11.3911,11.2165,11.234,11100.0],["2011-03-14",11.4173,11.426,11.234,11.3562,14100.0],["2011-03-15",11.3038,11.3125,11.0943,11.2427,16700.0],["2011-03-16",11.2427,11.2951,11.2165,11.2253,17200.0],["2011-03-17",11.4086,11.4086,11.2427,11.3038,7000.0],["2011-03-18",11.3387,11.3998,11.1816,11.3998,19700.0],["2011-03-21",11.5046,11.6093,11.2776,11.6093,7100.0],["2011-03-22",11.5744,11.6879,11.4522,11.4522,4100.0],["2011-03-23",11.4347,11.4958,11.3475,11.4958,6000.0],["2011-03-24",11.522,11.5831,11.426,11.5831,5000.0],["2011-03-25",11.5919,11.6792,11.4958,11.6704,7900.0],["2011-03-28",11.6617,11.6617,11.3562,11.3562,10200.0],["2011-03-29",11.4086,11.6093,11.4086,11.6093,5400.0],["2011-03-30",11.6093,11.6093,11.426,11.6093,12900.0],["2011-03-31",11.3736,11.6093,11.3736,11.5744,15200.0],["2011-04-01",11.6093,11.6093,11.1729,11.5133,9700.0],["2011-04-04",11.5831,11.6093,11.3911,11.6093,1900.0],["2011-04-05",11.3649,11.6006,11.3649,11.5831,6100.0],["2011-04-06",11.6093,11.6792,11.3475,11.653,7700.0],["2011-04-07",11.4697,11.5919,11.3824,11.3998,2300.0],["2011-04-08",11.5046,11.5046,11.234,11.234,3900.0],["2011-04-11",11.5657,11.6355,11.2689,11.4435,35500.0],["2011-04-12",11.3998,11.4871,11.3125,11.3125,16500.0],["2011-04-13",11.3475,11.5133,11.2689,11.2689,10300.0],["2011-04-14",11.1729,11.2602,11.0594,11.1991,11700.0],["2011-04-15",11.1292,11.3125,11.1292,11.3038,15300.0],["2011-04-18",11.3038,11.3038,11.1292,11.138,8900.0],["2011-04-19",11.2602,11.426,11.2165,11.3387,6800.0],["2011-04-20",11.4958,11.7403,11.2078,11.3911,14400.0],["2011-04-21",11.522,11.522,11.3911,11.4522,7700.0],["2011-04-25",11.3911,11.5046,11.3562,11.4609,2600.0],["2011-04-26",11.6093,11.6093,11.3475,11.557,13800.0],["2011-04-27",11.5657,11.5744,11.4959,11.5744,1800.0],["2011-04-28",11.522,11.6006,11.4348,11.5919,4400.0],["2011-04-29",11.6093,11.6093,11.4871,11.6006,6000.0],["2011-05-02",11.6093,11.6093,11.3387,11.3387,15000.0],["2011-05-03",11.3913,11.4702,11.3825,11.3913,17000.0],["2011-05-04",11.4001,11.4001,11.2161,11.2336,12600.0],["2011-05-05",11.3387,11.365,11.2161,11.2161,9000.0],["2011-05-06",11.33,11.33,11.1898,11.2686,16000.0],["2011-05-09",11.3037,11.3037,11.1372,11.2161,14000.0],["2011-05-10",11.2599,11.4351,11.1722,11.4176,16100.0],["2011-05-11",11.3913,11.3913,11.2686,11.3037,14400.0],["2011-05-12",11.2686,11.5315,11.2686,11.5315,10600.0],["2011-05-13",11.4965,11.4965,11.3212,11.3825,8200.0],["2011-05-16",11.3913,11.514,11.1547,11.2161,24600.0],["2011-05-17",11.1547,11.3738,11.1284,11.1284,12200.0],["2011-05-18",11.0408,11.2949,11.0408,11.2862,6700.0],["2011-05-19",11.3913,11.3913,11.0583,11.2073,36900.0],["2011-05-20",11.181,11.181,11.0058,11.0058,15900.0],["2011-05-23",10.9532,11.1722,10.9532,11.0145,13300.0],["2011-05-24",11.1109,11.1722,10.9882,10.9882,12200.0],["2011-05-25",10.9532,11.0671,10.9444,10.9707,6600.0],["2011-05-26",10.8568,10.9707,10.8568,10.9707,3800.0],["2011-05-27",10.9795,11.1197,10.9795,11.1021,2200.0],["2011-05-31",11.1985,11.2599,11.0934,11.2599,14100.0],["2011-06-01",11.2248,11.2248,10.6553,10.6553,21000.0],["2011-06-02",10.6728,10.6903,10.5413,10.6465,10000.0],["2011-06-03",10.5151,10.5676,10.2697,10.2785,16000.0],["2011-06-06",10.331,10.4712,10.1646,10.296,25100.0],["2011-06-07",10.4099,10.4537,10.1558,10.2259,14700.0],["2011-06-08",10.1646,10.1646,9.8579,9.9455,22600.0],["2011-06-09",9.9367,9.9367,9.7177,9.7177,23300.0],["2011-06-10",9.6476,9.8579,9.5249,9.5512,48000.0],["2011-06-13",9.6388,9.7965,9.595,9.7089,30100.0],["2011-06-14",9.7965,9.814,9.6388,9.8053,18800.0],["2011-06-15",9.7527,9.9455,9.595,9.6388,26700.0],["2011-06-16",9.6563,10.4011,9.6563,10.0769,22100.0],["2011-06-17",10.1558,10.9444,10.112,10.112,35800.0],["2011-06-20",10.1295,10.4712,10.1207,10.2609,26600.0],["2011-06-21",10.3486,10.4537,10.1558,10.2609,16900.0],["2011-06-22",10.2347,10.296,10.112,10.112,26600.0],["2011-06-23",10.0331,10.4099,9.9543,10.3223,23400.0],["2011-06-24",10.2872,11.1985,10.1996,10.8656,1259900.0],["2011-06-27",10.8831,11.2686,10.296,10.4099,42100.0],["2011-06-28",10.4274,10.445,10.1383,10.4274,30100.0],["2011-06-29",10.3486,10.4625,10.1908,10.4537,18800.0],["2011-06-30",10.3573,10.445,10.3223,10.3223,11000.0],["2011-07-01",10.3661,10.4099,10.2259,10.4011,13100.0],["2011-07-05",10.4537,10.4537,10.1207,10.3398,9700.0],["2011-07-06",10.3135,10.4537,10.3135,10.331,9200.0],["2011-07-07",10.3398,10.3486,10.2347,10.2785,23800.0],["2011-07-08",10.1996,10.3661,10.1996,10.2522,7900.0],["2011-07-11",10.1733,10.4099,10.1733,10.2872,2300.0],["2011-07-12",10.2872,10.2872,10.1646,10.1821,900.0],["2011-07-13",10.2785,10.2785,10.1733,10.2259,9800.0],["2011-07-14",10.2609,10.2609,10.1821,10.1821,1700.0],["2011-07-15",10.1821,10.1996,10.1383,10.1645,10900.0],["2011-07-18",10.1646,10.3223,10.0682,10.147,21600.0],["2011-07-19",10.0068,10.2785,9.9981,10.2434,11800.0],["2011-07-20",10.3486,10.3486,10.1646,10.1996,18500.0],["2011-07-21",10.1996,10.2084,10.0945,10.1207,13300.0],["2011-07-22",10.0419,10.1996,10.0419,10.1996,7100.0],["2011-07-25",10.147,10.1646,10.0945,10.0945,2600.0],["2011-07-26",9.9981,10.0506,9.9192,9.9455,18400.0],["2011-07-27",9.9017,9.963,9.9017,9.928,7100.0],["2011-07-28",9.9367,9.9805,9.8666,9.9805,4600.0],["2011-07-29",9.8316,9.9455,9.7352,9.8316,15900.0],["2011-08-01",10.1646,10.1996,9.963,10.1207,8900.0],["2011-08-02",10.0767,10.4464,10.0415,10.3408,13800.0],["2011-08-03",10.4464,10.464,10.1647,10.3144,20800.0],["2011-08-04",10.1559,10.5344,10.0415,10.0415,23400.0],["2011-08-05",10.1031,10.1031,9.9447,10.0327,9800.0],["2011-08-08",10.2087,10.3848,9.8215,9.9535,17600.0],["2011-08-09",10.0591,10.3144,9.9007,10.0679,11900.0],["2011-08-10",10.0063,10.1031,9.6895,9.6895,3600.0],["2011-08-11",9.7071,9.8391,9.5575,9.7863,3400.0],["2011-08-12",9.8215,9.8655,9.6895,9.8655,5500.0],["2011-08-15",9.8655,10.0239,9.6895,9.8039,11000.0],["2011-08-16",9.6631,9.6631,9.4695,9.5663,8200.0],["2011-08-17",9.7511,9.8127,9.5223,9.5575,2600.0],["2011-08-18",9.5311,9.6191,9.3903,9.5487,6000.0],["2011-08-19",9.5751,9.6631,9.5223,9.6631,2700.0],["2011-08-22",9.6807,9.6807,9.4079,9.4079,4700.0],["2011-08-23",9.4079,9.6631,9.4079,9.6631,2700.0],["2011-08-24",9.6103,9.8215,9.5135,9.8215,3500.0],["2011-08-25",9.7423,9.7423,9.5047,9.5487,7800.0],["2011-08-26",9.4167,9.7159,9.4167,9.5135,8600.0],["2011-08-29",9.6279,9.7863,9.4607,9.5663,1800.0],["2011-08-30",9.4695,9.5487,9.3815,9.5487,3000.0],["2011-08-31",9.5575,9.6807,9.5311,9.5311,8300.0],["2011-09-01",9.4783,9.5487,9.4079,9.4079,3100.0],["2011-09-02",9.4607,9.4607,9.2231,9.2231,800.0],["2011-09-06",9.2055,9.2671,9.0471,9.0999,7600.0],["2011-09-07",9.1791,9.3551,9.0383,9.3551,4000.0],["2011-09-08",9.2495,9.2495,8.9855,9.0735,5300.0],["2011-09-09",8.9767,9.0031,8.9415,8.9415,5100.0],["2011-09-12",8.9415,8.9415,8.8094,8.8798,1600.0],["2011-09-13",8.9415,8.9415,8.8094,8.8094,3100.0],["2011-09-14",8.8006,8.9503,8.8006,8.9503,5000.0],["2011-09-15",8.827,8.9415,8.8094,8.8094,5700.0],["2011-09-16",8.8886,8.9415,8.8094,8.9415,4000.0],["2011-09-19",8.8447,8.8711,8.783,8.8358,5700.0],["2011-09-20",8.8534,8.8622,8.5982,8.8094,6200.0],["2011-09-21",8.695,8.7742,8.6686,8.7742,1500.0],["2011-09-22",8.8094,8.8094,8.4926,8.5806,2900.0],["2011-09-23",8.4486,8.8446,8.4486,8.7478,15200.0],["2011-09-26",8.8006,8.8182,8.6334,8.8094,3200.0],["2011-09-27",8.9239,8.9239,8.7302,8.9151,1900.0],["2011-09-28",8.827,8.827,8.827,8.827,500.0],["2011-09-29",8.9503,8.9503,8.827,8.8446,1400.0],["2011-09-30",8.871,8.8886,8.7214,8.7214,2800.0],["2011-10-03",8.7214,8.7214,8.7214,8.7214,0.0],["2011-10-04",8.695,8.7126,8.5454,8.7038,6000.0],["2011-10-05",8.7478,8.7566,8.5806,8.739,7600.0],["2011-10-06",8.7126,8.8006,8.6334,8.8006,7000.0],["2011-10-07",8.7918,8.7918,8.6686,8.7478,1300.0],["2011-10-10",8.8006,8.871,8.7302,8.7566,3600.0],["2011-10-11",8.7918,9.2055,8.7126,8.9767,8200.0],["2011-10-12",9.0207,9.0207,8.8006,9.0031,8300.0],["2011-10-13",9.0647,9.3199,8.8182,8.9063,6200.0],["2011-10-14",8.8534,9.1175,8.8446,9.0559,4500.0],["2011-10-17",9.0471,9.0471,8.8446,8.9591,1900.0],["2011-10-18",8.6862,9.1791,8.6686,9.0383,13000.0],["2011-10-19",8.8622,9.0295,8.8446,8.8886,4200.0],["2011-10-20",9.0295,9.0295,8.6246,8.6246,2500.0],["2011-10-21",8.8887,8.9679,8.8799,8.9679,4000.0],["2011-10-24",8.8974,8.9415,8.8534,8.9327,5800.0],["2011-10-25",8.9855,9.0031,8.8798,8.8798,800.0],["2011-10-26",8.6862,9.0207,8.6862,8.7742,7000.0],["2011-10-27",8.915,9.0295,8.8006,8.9415,10600.0],["2011-10-28",8.9503,9.1087,8.8446,8.8446,3900.0],["2011-10-31",8.8622,8.9591,8.8622,8.9063,2800.0],["2011-11-01",8.8178,9.0655,8.7559,8.809,13800.0],["2011-11-02",8.7559,9.0566,8.7559,9.0566,1900.0],["2011-11-03",9.0212,9.0654,8.8886,9.0654,5700.0],["2011-11-04",8.9328,9.1627,8.9328,9.0389,1900.0],["2011-11-07",8.9505,9.1981,8.8974,9.0301,8200.0],["2011-11-08",8.9063,9.0654,8.9063,9.0654,1000.0],["2011-11-09",8.809,9.0831,8.809,9.0566,900.0],["2011-11-10",9.0654,9.092,8.9416,9.092,3500.0],["2011-11-11",9.0566,9.092,9.0124,9.0654,4000.0],["2011-11-14",9.0389,9.092,9.0389,9.092,2500.0],["2011-11-15",9.0654,9.145,8.9858,9.092,9700.0],["2011-11-16",9.0478,9.145,9.0478,9.0654,2900.0],["2011-11-17",9.0654,9.1539,8.9328,9.0831,6600.0],["2011-11-18",9.2246,9.2246,8.9416,9.0654,3100.0],["2011-11-21",9.145,9.145,9.0212,9.0654,4400.0],["2011-11-22",8.9947,9.1097,8.9947,9.0654,700.0],["2011-11-23",8.9947,9.0654,8.8974,8.8974,6100.0],["2011-11-25",8.8974,8.8974,8.8974,8.8974,0.0],["2011-11-28",9.0654,9.0654,8.9063,8.9328,2900.0],["2011-11-29",8.9505,8.9505,8.8001,8.9063,18400.0],["2011-11-30",8.977,9.1362,8.9416,9.0212,24800.0],["2011-12-01",9.0478,9.1097,8.9947,9.0212,5800.0],["2011-12-02",9.0743,9.1097,9.0124,9.0212,4300.0],["2011-12-05",9.0654,9.1539,8.9505,8.9505,4500.0],["2011-12-06",9.0478,9.1362,8.809,8.809,17000.0],["2011-12-07",8.7647,9.0035,8.7647,8.9859,2600.0],["2011-12-08",8.9947,8.9947,8.7824,8.7824,3300.0],["2011-12-09",8.9239,8.9239,8.8001,8.8001,3100.0],["2011-12-12",8.8886,8.9858,8.8532,8.9593,4800.0],["2011-12-13",8.9593,9.0124,8.9239,8.9328,3500.0],["2011-12-14",8.9062,8.977,8.8355,8.9239,1500.0],["2011-12-15",8.9239,9.0212,8.8886,8.9505,5600.0],["2011-12-16",9.0124,9.0654,8.8886,9.0654,21200.0],["2011-12-19",9.0301,9.1627,9.0301,9.0301,15600.0],["2011-12-20",9.1716,9.1893,8.9859,9.1893,2600.0],["2011-12-21",9.1008,9.3219,9.0654,9.0654,5500.0],["2011-12-22",9.0301,9.3485,9.0301,9.3131,17600.0],["2011-12-23",9.2335,9.7199,9.2335,9.5873,13100.0],["2011-12-27",9.4546,9.543,9.4546,9.5077,6400.0],["2011-12-28",9.3573,9.4988,9.2954,9.2954,1600.0],["2011-12-29",9.4192,9.7199,9.4192,9.5607,4000.0],["2011-12-30",9.49,9.7818,9.4192,9.5077,7300.0],["2012-01-03",9.6492,9.7553,9.4634,9.4811,3000.0],["2012-01-04",9.5077,9.6846,9.3838,9.5077,6900.0],["2012-01-05",9.3573,9.773,9.3573,9.773,5800.0],["2012-01-06",9.5607,9.9057,9.3396,9.7818,7000.0],["2012-01-09",9.5873,9.7907,9.3042,9.773,10200.0],["2012-01-10",9.8261,9.8703,9.5077,9.8703,3900.0],["2012-01-11",9.6846,9.8614,9.6757,9.8614,3400.0],["2012-01-12",9.773,9.941,9.7199,9.7376,4500.0],["2012-01-13",9.7111,9.9499,9.6846,9.9499,6700.0],["2012-01-17",9.9499,10.1621,9.7199,10.1179,15600.0],["2012-01-18",10.1179,10.1179,9.7465,9.941,800.0],["2012-01-19",9.8261,10.1268,9.6403,9.8084,14900.0],["2012-01-20",9.9764,10.6132,9.7995,10.3037,19100.0],["2012-01-23",9.6049,10.0737,9.6049,9.7818,12500.0],["2012-01-24",9.8614,10.0383,9.8614,10.0383,3000.0],["2012-01-25",9.9322,10.3037,9.9322,10.0737,8200.0],["2012-01-26",10.0737,10.3037,10.0383,10.056,7700.0],["2012-01-27",10.0383,10.2948,9.9057,10.1356,10300.0],["2012-01-30",10.0472,10.4186,9.9764,10.3125,3800.0],["2012-01-31",10.2237,10.2237,10.0371,10.1615,5400.0],["2012-02-01",9.9572,10.2148,9.9572,10.1615,11700.0],["2012-02-02",10.2148,10.348,10.1881,10.3036,12400.0],["2012-02-03",10.3658,10.6145,10.348,10.6145,14100.0],["2012-02-06",10.7122,10.7389,10.5434,10.7389,7000.0],["2012-02-07",10.7389,10.7922,10.7033,10.7922,5500.0],["2012-02-08",10.8099,10.881,10.6944,10.881,9300.0],["2012-02-09",11.0675,11.0675,10.8543,10.952,4200.0],["2012-02-10",10.9432,10.9432,10.6589,10.8543,5800.0],["2012-02-13",10.9165,11.0675,10.9165,11.0142,1600.0],["2012-02-14",10.9076,10.9076,10.9076,10.9076,300.0],["2012-02-15",10.9076,10.9076,10.6856,10.7922,2100.0],["2012-02-16",10.801,10.9254,10.7744,10.8543,3300.0],["2012-02-17",10.8632,11.0675,10.7922,10.9876,9000.0],["2012-02-21",11.1919,11.1919,10.7922,10.9787,4400.0],["2012-02-22",11.0053,11.0053,10.8632,10.9076,2100.0],["2012-02-23",10.881,11.0586,10.73,11.0586,2200.0],["2012-02-24",10.9964,11.183,10.9254,11.183,11400.0],["2012-02-27",11.103,11.183,11.0142,11.0142,4800.0],["2012-02-28",11.0409,11.1652,10.9343,10.9432,18400.0],["2012-02-29",11.0053,11.1741,11.0053,11.1741,2100.0],["2012-03-01",11.1208,11.183,11.0231,11.0586,2400.0],["2012-03-02",10.9876,11.1563,10.9876,11.0497,1900.0],["2012-03-05",11.0497,11.1652,11.0497,11.1119,3200.0],["2012-03-06",11.103,11.1386,11.103,11.1119,5600.0],["2012-03-07",11.103,11.2274,11.0942,11.2274,28600.0],["2012-03-08",11.1475,11.1475,11.0586,11.103,16900.0],["2012-03-09",11.103,11.183,11.0497,11.183,22800.0],["2012-03-12",11.2274,11.2274,11.0853,11.183,5700.0],["2012-03-13",11.1652,11.3873,11.0853,11.2718,10500.0],["2012-03-14",11.2007,11.2274,11.0409,11.2096,5000.0],["2012-03-15",11.1919,11.254,11.103,11.1563,4000.0],["2012-03-16",11.1386,11.2274,11.0142,11.0142,10100.0],["2012-03-19",11.0142,11.5383,11.0142,11.5383,8900.0],["2012-03-20",11.2985,11.4495,11.2452,11.2629,8000.0],["2012-03-21",11.2896,11.5205,11.2452,11.4406,9200.0],["2012-03-22",11.4583,11.4583,11.1297,11.2452,11600.0],["2012-03-23",11.2807,11.485,11.1919,11.2007,1500.0],["2012-03-26",11.3162,11.5205,11.2007,11.2629,6600.0],["2012-03-27",11.2896,11.5472,11.2896,11.5383,1700.0],["2012-03-28",11.5383,11.5472,11.3695,11.5472,14200.0],["2012-03-29",11.3962,11.787,11.3962,11.787,11400.0],["2012-03-30",11.8136,12.0357,11.7426,12.009,7100.0],["2012-04-02",12.0002,12.5509,12.0002,12.4532,15000.0],["2012-04-03",12.4621,12.6219,12.3377,12.5598,17600.0],["2012-04-04",12.5153,12.7907,12.4798,12.6308,10400.0],["2012-04-05",12.6219,12.9239,12.6219,12.8262,9100.0],["2012-04-09",12.6575,12.7463,12.6575,12.6575,8800.0],["2012-04-10",12.6575,12.844,12.6308,12.6575,6600.0],["2012-04-11",12.6841,12.8795,12.311,12.6575,7400.0],["2012-04-12",12.542,12.6663,12.3821,12.6397,7000.0],["2012-04-13",12.6308,12.7019,12.4176,12.7019,3200.0],["2012-04-16",12.7374,12.9062,12.4443,12.9062,6000.0],["2012-04-17",12.7907,12.9595,12.3022,12.9595,2900.0],["2012-04-18",12.9595,13.3148,12.8351,13.3059,17800.0],["2012-04-19",13.2881,13.4569,13.2881,13.4213,8200.0],["2012-04-20",13.4924,13.6345,13.3236,13.4746,15900.0],["2012-04-23",13.1993,13.5013,13.1993,13.4213,8300.0],["2012-04-24",13.448,13.5723,13.4213,13.4924,4400.0],["2012-04-25",13.5901,13.7589,13.4391,13.7589,6000.0],["2012-04-26",13.8299,13.9365,13.5724,13.8477,3800.0],["2012-04-27",14.0076,14.0076,13.2792,13.5279,12500.0],["2012-04-30",13.6079,13.6079,13.3148,13.5279,15000.0],["2012-05-01",13.4566,13.7596,13.3675,13.724,6000.0],["2012-05-02",13.6438,14.027,13.6438,14.027,5300.0],["2012-05-03",13.8488,13.9468,13.724,13.8042,4400.0],["2012-05-04",13.8488,14.0092,13.6973,13.8666,3100.0],["2012-05-07",13.7864,14.0448,13.7864,14.0448,3600.0],["2012-05-08",13.9379,14.0092,13.5369,14.0092,13300.0],["2012-05-09",13.8131,13.8131,13.3408,13.7596,5000.0],["2012-05-10",13.6438,13.8398,13.6438,13.7953,3400.0],["2012-05-11",13.6973,13.8131,13.5012,13.8131,2200.0],["2012-05-14",13.6883,13.8131,13.6883,13.8131,2700.0],["2012-05-15",13.8131,13.8131,13.626,13.7062,5600.0],["2012-05-16",13.4745,13.6705,13.3764,13.5547,8100.0],["2012-05-17",13.626,13.6349,13.4923,13.5279,1300.0],["2012-05-18",13.4566,13.4566,12.9932,13.3675,13300.0],["2012-05-21",13.2784,13.6349,13.2784,13.6349,1700.0],["2012-05-22",13.5725,13.7596,13.2873,13.7329,2600.0],["2012-05-23",13.6438,13.7775,13.1626,13.5012,2400.0],["2012-05-24",13.5012,13.8131,13.5012,13.7596,2100.0],["2012-05-25",13.7864,13.7864,13.4923,13.5903,4200.0],["2012-05-29",13.5903,13.5903,13.2428,13.3319,8300.0],["2012-05-30",13.323,13.7507,13.1893,13.216,19600.0],["2012-05-31",13.3586,13.8131,13.2339,13.2428,5300.0],["2012-06-01",13.0824,13.3675,13.0824,13.2606,4500.0],["2012-06-04",13.3675,13.3675,13.1537,13.1804,2600.0],["2012-06-05",13.0378,13.1626,12.8774,12.8774,1800.0],["2012-06-06",13.1091,13.6616,13.1091,13.5903,2100.0],["2012-06-07",13.3586,13.6794,13.1447,13.2695,10600.0],["2012-06-08",13.2428,13.8042,13.2428,13.6794,17800.0],["2012-06-11",13.6794,13.7686,13.4388,13.724,26300.0],["2012-06-12",13.724,13.7686,13.5369,13.7686,13700.0],["2012-06-13",13.6349,13.7686,13.6349,13.724,11400.0],["2012-06-14",13.6705,14.027,13.5903,14.0181,24600.0],["2012-06-15",13.8933,14.2141,13.8398,14.2141,15700.0],["2012-06-18",14.125,14.1963,13.8577,14.027,26800.0],["2012-06-19",14.0359,14.0359,13.9111,13.9201,28900.0],["2012-06-20",13.8488,13.9913,13.7775,13.8755,19800.0],["2012-06-21",13.7864,14.0181,13.7775,14.0181,37900.0],["2012-06-22",13.9557,14.1696,13.421,13.6705,1168800.0],["2012-06-25",13.5279,13.6438,13.1715,13.4299,28000.0],["2012-06-26",13.4656,13.5814,13.4299,13.5636,16500.0],["2012-06-27",13.519,13.6171,13.5012,13.5903,21700.0],["2012-06-28",13.4656,13.6081,13.421,13.5814,15000.0],["2012-06-29",13.7686,13.8309,13.4388,13.822,42900.0],["2012-07-02",13.7775,13.8666,13.6349,13.8666,36800.0],["2012-07-03",13.8755,13.9022,13.8309,13.9022,13800.0],["2012-07-05",13.9022,13.9468,13.8755,13.929,10100.0],["2012-07-06",13.7864,13.8577,13.6616,13.6794,5700.0],["2012-07-09",13.724,14.0626,13.6973,13.9735,7500.0],["2012-07-10",14.0181,14.1696,13.9468,14.1339,12500.0],["2012-07-11",14.1874,14.3033,14.1518,14.2498,16200.0],["2012-07-12",14.2141,14.3924,14.1072,14.3656,15200.0],["2012-07-13",14.4726,14.9984,14.2231,14.3835,86900.0],["2012-07-16",14.3746,14.3746,13.7062,13.7418,10900.0],["2012-07-17",13.7507,14.3567,13.7507,14.2765,15600.0],["2012-07-18",14.2943,14.3122,13.6349,14.3122,11600.0],["2012-07-19",13.7864,13.9111,13.4566,13.4566,14400.0],["2012-07-20",13.4032,13.4032,12.8863,12.8863,12900.0],["2012-07-23",12.7348,12.7348,11.9595,12.1021,11300.0],["2012-07-24",12.1912,12.1912,11.7456,11.7991,16400.0],["2012-07-25",11.8258,12.0575,11.8258,12.0129,10300.0],["2012-07-26",12.1466,12.2357,12.0308,12.2268,3400.0],["2012-07-27",12.1823,13.118,12.0397,13.0734,10800.0],["2012-07-30",12.9843,13.0289,12.4764,12.9041,12000.0],["2012-07-31",12.8773,13.7179,12.8773,13.6821,27300.0],["2012-08-01",13.1903,13.6195,12.1619,12.5375,25900.0],["2012-08-02",12.2513,12.7521,12.1619,12.7253,17600.0],["2012-08-03",12.9488,13.3423,12.5285,13.1903,14800.0],["2012-08-06",13.2439,13.2797,12.296,13.2082,9900.0],["2012-08-07",13.1992,13.1992,12.9309,13.1456,14100.0],["2012-08-08",13.0561,13.0561,12.6806,12.8058,3900.0],["2012-08-09",12.3676,12.8952,12.3139,12.5196,29600.0],["2012-08-10",12.6627,12.9488,12.3497,12.4212,6800.0],["2012-08-13",12.5196,13.0919,12.3676,12.7342,5400.0],["2012-08-14",12.9667,13.2082,12.5285,12.6537,9000.0],["2012-08-15",12.5554,12.7968,12.4302,12.7968,20000.0],["2012-08-16",12.8326,12.8326,12.5017,12.761,3900.0],["2012-08-17",12.6984,13.2261,12.6984,13.083,9200.0],["2012-08-20",13.0114,13.0651,12.5732,12.8773,10900.0],["2012-08-21",12.9399,13.2529,12.7163,13.0114,9900.0],["2012-08-22",13.0114,13.0114,12.5017,12.6537,4300.0],["2012-08-23",12.5822,12.6537,12.448,12.448,4400.0],["2012-08-24",12.5017,12.7432,12.4659,12.5017,7200.0],["2012-08-27",12.5017,12.7074,12.4659,12.6537,11900.0],["2012-08-28",12.5911,12.7163,12.3586,12.7163,4900.0],["2012-08-29",12.4749,13.0919,12.4391,12.7521,16800.0],["2012-08-30",12.6001,12.8952,12.5375,12.8773,7200.0],["2012-08-31",12.9846,13.4139,12.7432,13.1813,49800.0],["2012-09-04",13.0919,13.2976,12.618,13.2618,15400.0],["2012-09-05",13.4049,13.6821,12.9846,13.539,28400.0],["2012-09-06",13.2886,13.861,13.2886,13.861,19500.0],["2012-09-07",13.8967,13.8967,13.2797,13.6553,45000.0],["2012-09-10",13.4496,13.5033,13.4049,13.4764,12400.0],["2012-09-11",13.4586,13.5927,13.2797,13.4496,10100.0],["2012-09-12",13.3065,13.5838,13.2797,13.5838,8300.0],["2012-09-13",13.5659,13.861,13.5659,13.8341,16400.0],["2012-09-14",13.861,13.861,13.6106,13.861,25900.0],["2012-09-17",13.7537,13.8431,13.6821,13.7626,15200.0],["2012-09-18",13.7,13.9057,13.6821,13.8968,7000.0],["2012-09-19",13.6821,14.0309,13.6821,13.8163,13300.0],["2012-09-20",13.7358,13.9057,13.6821,13.7537,4100.0],["2012-09-21",14.0041,14.0667,13.6821,13.9325,45500.0],["2012-09-24",13.8699,13.9325,13.7537,13.8878,5200.0],["2012-09-25",13.8341,14.0845,13.8341,14.0398,31300.0],["2012-09-26",14.0398,14.2634,14.0398,14.2544,19500.0],["2012-09-27",14.2455,14.4333,14.174,14.4333,7600.0],["2012-09-28",14.2634,14.6211,14.174,14.6122,53700.0],["2012-10-01",14.639,14.7463,14.2097,14.6658,15100.0],["2012-10-02",14.7373,14.7373,14.3975,14.5227,9100.0],["2012-10-03",14.6748,14.6748,14.0845,14.1114,8600.0],["2012-10-04",14.2544,14.3618,13.5212,14.3439,13000.0],["2012-10-05",14.3349,14.3796,14.2008,14.3081,3900.0],["2012-10-08",14.2544,14.3081,13.6374,13.7447,25000.0],["2012-10-09",13.7984,13.8252,13.4675,13.6821,5200.0],["2012-10-10",13.6553,14.2902,13.6553,14.2723,15300.0],["2012-10-11",14.3707,14.5227,14.3349,14.4512,12200.0],["2012-10-12",14.4154,14.5317,14.2723,14.4154,13300.0],["2012-10-15",14.487,14.5764,14.0219,14.3618,71700.0],["2012-10-16",14.3618,14.3975,14.2008,14.2813,10500.0],["2012-10-17",14.2187,14.2902,14.1024,14.2902,2800.0],["2012-10-18",14.2634,14.3528,14.1024,14.2902,5200.0],["2012-10-19",14.1919,14.3349,14.013,14.1293,12200.0],["2012-10-22",14.2634,14.2634,13.9772,14.0398,4600.0],["2012-10-23",14.0041,14.2366,13.8252,13.9593,16100.0],["2012-10-24",13.9951,14.0845,13.9504,13.9862,3600.0],["2012-10-25",14.0398,14.0845,13.861,14.0398,3300.0],["2012-10-26",13.6464,14.3439,13.6464,13.8968,10700.0],["2012-10-31",13.9057,14.1569,13.6904,13.8968,31200.0],["2012-11-01",13.9057,14.2466,13.188,13.4482,24600.0],["2012-11-02",13.511,13.511,12.3626,12.4972,22500.0],["2012-11-05",12.4613,12.4882,12.2998,12.3716,21100.0],["2012-11-06",12.3537,12.7125,12.3537,12.7125,11300.0],["2012-11-07",12.7125,12.7125,12.3716,12.3716,22100.0],["2012-11-08",12.3806,12.3806,12.1204,12.1204,14800.0],["2012-11-09",12.1204,12.6228,12.1204,12.237,12300.0],["2012-11-12",12.237,12.246,12.1204,12.1383,9600.0],["2012-11-13",12.3267,12.4793,12.1294,12.2639,10900.0],["2012-11-14",12.4434,12.6318,12.1742,12.1922,26400.0],["2012-11-15",12.2281,12.4165,12.1653,12.1653,23600.0],["2012-11-16",12.1114,12.2191,12.0755,12.0935,11700.0],["2012-11-19",12.1653,12.5152,12.1204,12.4972,8100.0],["2012-11-20",12.4344,12.4344,12.1204,12.1832,2500.0],["2012-11-21",12.5241,12.5241,12.0666,12.2011,5600.0],["2012-11-23",12.246,12.3267,12.2281,12.3267,5200.0],["2012-11-26",12.3716,12.4523,12.2011,12.3357,7400.0],["2012-11-27",12.2909,12.3357,12.1742,12.1742,6300.0],["2012-11-28",12.1742,12.4344,12.1742,12.2998,2400.0],["2012-11-29",12.3895,12.551,12.246,12.3895,4800.0],["2012-11-30",12.4434,12.551,12.2819,12.4165,5800.0],["2012-12-03",12.255,12.6049,12.255,12.5779,7600.0],["2012-12-04",12.3178,12.6138,12.3178,12.3716,1600.0],["2012-12-05",12.3626,12.3806,12.2191,12.3357,9700.0],["2012-12-06",12.2909,12.2909,12.1114,12.1832,7200.0],["2012-12-07",12.2639,12.2639,12.1204,12.1473,8400.0],["2012-12-10",12.1653,12.4972,12.1383,12.4972,4600.0],["2012-12-11",12.5421,12.6856,12.3985,12.6677,7100.0],["2012-12-12",12.6587,12.6856,12.56,12.569,4200.0],["2012-12-13",12.5151,12.569,12.5151,12.551,3000.0],["2012-12-14",12.6318,12.7933,12.5062,12.6318,8100.0],["2012-12-17",12.7125,12.8381,12.569,12.7574,12600.0],["2012-12-18",12.9189,13.2777,12.874,13.2777,11100.0],["2012-12-19",13.2777,13.4302,13.0803,13.3674,5000.0],["2012-12-20",13.3585,13.3585,12.7574,12.9009,17000.0],["2012-12-21",13.0175,13.0624,12.5779,12.5779,60300.0],["2012-12-24",12.56,12.56,12.5151,12.5151,1700.0],["2012-12-26",12.5421,12.7574,12.3806,12.56,4200.0],["2012-12-27",12.5062,12.6856,12.4703,12.569,8600.0],["2012-12-28",12.56,12.7394,12.5331,12.6587,3500.0],["2012-12-31",12.6587,12.9189,12.4703,12.6318,12300.0],["2013-01-02",12.8291,13.3854,12.7484,13.1701,34000.0],["2013-01-03",13.2149,13.3764,13.0803,13.179,10300.0],["2013-01-04",13.3046,13.3046,13.0624,13.188,6200.0],["2013-01-07",13.0893,13.197,12.9817,12.9996,3400.0],["2013-01-08",13.0086,13.1342,12.7574,12.883,7600.0],["2013-01-09",13.2239,13.2239,12.7484,12.9278,3900.0],["2013-01-10",12.9637,13.1611,12.9637,13.0714,23200.0],["2013-01-11",13.0893,13.1611,12.9458,12.9458,6800.0],["2013-01-14",12.9547,13.0445,12.9547,13.0445,2300.0],["2013-01-15",12.865,12.874,12.7484,12.8561,4000.0],["2013-01-16",12.865,12.865,12.5779,12.5959,3900.0],["2013-01-17",12.6407,12.7843,12.569,12.7843,9400.0],["2013-01-18",12.7215,12.9906,12.6677,12.8471,8400.0],["2013-01-22",12.8471,13.0624,12.8381,13.0624,5700.0],["2013-01-23",13.0893,13.2777,13.0086,13.0355,18500.0],["2013-01-24",13.1342,13.2329,12.7753,12.9817,4200.0],["2013-01-25",12.9906,13.1342,12.9189,13.0445,5100.0],["2013-01-28",13.0265,13.1073,12.9189,13.0983,4800.0],["2013-01-29",13.0265,13.3046,12.9727,13.1431,8900.0],["2013-01-30",13.1612,13.1612,12.711,12.9541,7000.0],["2013-01-31",13.0981,13.2512,12.9001,13.2242,3700.0],["2013-02-01",12.8731,13.4042,12.8731,13.3502,9700.0],["2013-02-04",13.3502,13.3502,13.1431,13.1431,11200.0],["2013-02-05",13.2152,13.2242,12.9631,13.1612,7600.0],["2013-02-06",13.0801,13.1792,13.0531,13.1251,6100.0],["2013-02-07",13.1071,13.1702,13.0531,13.0621,11700.0],["2013-02-08",13.0531,13.1071,13.0081,13.0261,10100.0],["2013-02-11",13.1702,13.1702,12.7651,12.8371,7100.0],["2013-02-12",12.9721,12.9721,12.8551,12.8911,8600.0],["2013-02-13",12.8911,12.9541,12.8911,12.9181,9600.0],["2013-02-14",12.9721,13.2692,12.9631,13.2152,8600.0],["2013-02-15",13.2782,13.2782,13.1431,13.1521,19100.0],["2013-02-19",13.2332,13.3772,13.1521,13.3772,7000.0],["2013-02-20",13.3052,13.3592,13.0981,13.1251,15500.0],["2013-02-21",13.1792,13.3052,13.1251,13.2512,2900.0],["2013-02-22",13.3232,13.4312,13.3142,13.4312,7900.0],["2013-02-25",13.4312,13.4312,13.2962,13.2962,10600.0],["2013-02-26",13.3052,13.4312,13.2782,13.3322,8900.0],["2013-02-27",13.1702,13.3502,13.1432,13.3502,4700.0],["2013-02-28",13.5843,13.5843,13.1612,13.2602,4700.0],["2013-03-01",13.0891,13.0891,13.0171,13.0531,4900.0],["2013-03-04",13.0711,13.6653,13.0711,13.3772,8600.0],["2013-03-05",13.3412,13.5482,13.3322,13.5122,9600.0],["2013-03-06",13.5032,13.6293,13.5032,13.5933,7100.0],["2013-03-07",13.5482,13.6293,13.3322,13.4762,4500.0],["2013-03-08",13.6383,13.9984,13.3952,13.8903,10300.0],["2013-03-11",13.8093,13.9983,13.6473,13.6473,5100.0],["2013-03-12",13.6293,13.8633,13.3502,13.4312,8900.0],["2013-03-13",13.4762,13.5482,13.4312,13.4312,4100.0],["2013-03-14",13.3952,13.5212,13.2422,13.3862,9300.0],["2013-03-15",13.4132,13.4132,13.0981,13.1702,40700.0],["2013-03-18",13.0801,13.3142,13.0711,13.1882,12100.0],["2013-03-19",13.2872,13.2872,13.1431,13.1702,4800.0],["2013-03-20",13.3502,13.3772,13.3502,13.3772,2400.0],["2013-03-21",13.2512,13.5212,13.2512,13.4132,4400.0],["2013-03-22",13.4942,13.5392,13.2512,13.5392,3500.0],["2013-03-25",13.6203,13.6203,13.3142,13.5752,7700.0],["2013-03-26",13.6833,13.6833,13.2692,13.5032,7000.0],["2013-03-27",13.4582,13.4942,13.3322,13.3322,2100.0],["2013-03-28",13.4132,13.4672,13.2782,13.4222,7000.0],["2013-04-01",13.4042,13.4042,13.0981,13.1882,7700.0],["2013-04-02",13.3592,13.3592,13.2152,13.2512,2700.0],["2013-04-03",13.3142,13.3142,13.0801,13.0891,10100.0],["2013-04-04",13.0981,13.1882,13.0981,13.1882,3100.0],["2013-04-05",12.9631,13.1972,12.9631,13.0981,4400.0],["2013-04-08",13.1792,13.1792,13.0711,13.1251,3200.0],["2013-04-09",13.1882,13.1882,13.0711,13.0711,3800.0],["2013-04-10",13.1071,13.1071,13.0711,13.0981,27800.0],["2013-04-11",13.0711,13.0981,13.0171,13.0891,8600.0],["2013-04-12",12.9991,13.0981,12.9991,13.0351,4100.0],["2013-04-15",13.0171,13.0531,12.639,12.702,24500.0],["2013-04-16",12.8281,13.0531,12.7831,13.0081,16100.0],["2013-04-17",12.9991,12.9991,12.621,12.7291,14000.0],["2013-04-18",12.7831,12.7921,12.486,12.585,10000.0],["2013-04-19",12.567,12.9001,12.567,12.8371,6500.0],["2013-04-22",12.711,12.711,12.603,12.675,5200.0],["2013-04-23",12.7921,12.9271,12.612,12.9091,6200.0],["2013-04-24",12.8911,13.0171,12.684,13.0171,5700.0],["2013-04-25",12.8371,13.0801,12.8371,13.0801,11800.0],["2013-04-26",13.0171,13.0261,12.8371,12.9631,7300.0],["2013-04-29",12.9991,13.0531,12.9001,13.0171,2600.0],["2013-04-30",12.9539,13.1888,12.9539,13.1707,6000.0],["2013-05-01",12.8906,12.9629,12.5564,12.6287,28500.0],["2013-05-02",12.8635,13.0171,12.6738,12.8364,10200.0],["2013-05-03",12.9539,13.1707,12.9539,13.1255,10900.0],["2013-05-06",13.1888,13.4417,13.0894,13.3694,20900.0],["2013-05-07",13.4327,13.7669,13.4146,13.5411,13100.0],["2013-05-08",13.523,13.7308,13.4778,13.6314,17000.0],["2013-05-09",13.6314,13.6404,13.2701,13.3243,8800.0],["2013-05-10",13.3333,13.5411,13.2249,13.3152,8400.0],["2013-05-13",13.261,13.4507,13.261,13.3243,7800.0],["2013-05-14",13.5682,13.7308,13.3694,13.4688,9100.0],["2013-05-15",13.4778,13.6314,13.2881,13.4598,10000.0],["2013-05-16",13.4688,13.785,13.4688,13.5772,2500.0],["2013-05-17",13.6314,14.0379,13.5411,13.5501,27500.0],["2013-05-20",13.7579,13.8301,13.523,13.7127,6100.0],["2013-05-21",13.5501,13.794,13.5501,13.794,2600.0],["2013-05-22",13.8121,13.8392,13.532,13.5862,7000.0],["2013-05-23",13.5501,13.8211,13.532,13.6675,8900.0],["2013-05-24",13.6495,13.9566,13.6404,13.8211,4600.0],["2013-05-28",14.0018,14.3631,13.9747,14.2095,12600.0],["2013-05-29",14.4263,14.4263,13.7669,14.0469,13200.0],["2013-05-30",14.0921,14.0921,13.7398,14.065,4300.0],["2013-05-31",13.9024,13.9837,13.7398,13.8572,9100.0],["2013-06-03",13.8572,14.3541,13.6043,14.1824,36200.0],["2013-06-04",14.1824,14.3179,14.0018,14.1553,15200.0],["2013-06-05",14.0108,14.2366,14.0108,14.0921,11700.0],["2013-06-06",14.0921,14.3721,14.0921,14.3631,5500.0],["2013-06-07",14.4354,14.4354,14.1373,14.3812,5100.0],["2013-06-10",14.4263,14.5347,14.4263,14.4444,14800.0],["2013-06-11",14.4715,14.607,14.4534,14.4625,4200.0],["2013-06-12",14.4896,14.5889,14.4083,14.4534,11200.0],["2013-06-13",14.4986,14.6341,14.4805,14.6251,3100.0],["2013-06-14",14.6251,14.6341,14.3541,14.4715,6400.0],["2013-06-17",14.607,15.0677,14.4986,15.0316,31500.0],["2013-06-18",14.8961,15.1129,14.6883,15.1129,11600.0],["2013-06-19",15.0406,15.1761,15.0406,15.14,5400.0],["2013-06-20",15.1219,15.1671,14.7244,14.7696,11200.0],["2013-06-21",14.8328,14.9683,14.5257,14.6973,29100.0],["2013-06-24",14.616,14.8238,14.4263,14.7064,14600.0],["2013-06-25",14.878,15.1219,14.6612,15.1038,16100.0],["2013-06-26",14.869,15.2664,14.8238,15.1671,10400.0],["2013-06-27",15.2484,15.5555,15.1761,15.5555,14000.0],["2013-06-28",15.4923,15.8084,15.2484,15.7904,109800.0],["2013-07-01",15.8807,15.9439,15.5465,15.7904,19100.0],["2013-07-02",15.5645,15.8084,15.3929,15.5103,17700.0],["2013-07-03",15.5103,15.7723,15.14,15.7271,7600.0],["2013-07-05",15.9801,16.2511,15.5465,16.233,16200.0],["2013-07-08",16.2782,16.5311,16.2782,16.5221,11200.0],["2013-07-09",16.3414,16.8292,16.3414,16.7931,9500.0],["2013-07-10",16.7298,16.9286,16.6214,16.8834,6900.0],["2013-07-11",17.1092,17.1092,16.8834,17.0189,24500.0],["2013-07-12",16.9737,17.0008,16.6847,16.8382,11000.0],["2013-07-15",16.6485,16.9737,16.5943,16.7569,26600.0],["2013-07-16",16.8382,16.8744,16.5401,16.5401,21400.0],["2013-07-17",16.5311,16.9105,16.5311,16.8924,18300.0],["2013-07-18",16.8834,17.1634,16.5853,17.1092,16200.0],["2013-07-19",17.0731,17.1634,16.2691,17.1634,14400.0],["2013-07-22",17.037,17.3622,16.784,17.3622,18600.0],["2013-07-23",16.9195,17.4073,16.9195,17.3802,10000.0],["2013-07-24",17.3712,17.9042,17.326,17.8229,12400.0],["2013-07-25",17.8409,18.1029,17.6151,18.0939,14500.0],["2013-07-26",18.0216,18.0577,17.7958,17.9403,6600.0],["2013-07-29",17.8861,17.9764,17.5248,17.6512,18400.0],["2013-07-30",17.8052,17.8052,17.4248,17.615,14500.0],["2013-07-31",17.4339,17.7599,17.4339,17.7146,32300.0],["2013-08-01",17.778,18.1041,17.4611,17.7056,43100.0],["2013-08-02",17.6241,17.7962,17.3614,17.4792,18800.0],["2013-08-05",17.4792,17.5878,16.6188,16.6641,21500.0],["2013-08-06",16.5735,16.5735,16.1841,16.1841,15300.0],["2013-08-07",16.1207,16.8633,16.1207,16.7184,57700.0],["2013-08-08",16.7728,16.9086,16.6279,16.8362,6000.0],["2013-08-09",16.7456,16.7818,16.3924,16.5554,8600.0],["2013-08-12",16.5373,16.8452,16.2565,16.3652,7900.0],["2013-08-13",16.1026,16.3018,15.9758,16.1297,10400.0],["2013-08-14",16.175,16.175,15.6679,15.8852,10200.0],["2013-08-15",15.6679,16.166,14.9524,15.3147,25000.0],["2013-08-16",15.215,15.8399,15.215,15.5682,12500.0],["2013-08-19",15.4414,15.7856,15.3056,15.3418,6900.0],["2013-08-20",15.378,15.4052,14.4271,15.1426,19400.0],["2013-08-21",15.0611,15.2875,14.8347,15.1879,6100.0],["2013-08-22",14.9343,15.6226,14.9343,15.6135,4500.0],["2013-08-23",15.6135,15.6226,15.2603,15.523,7900.0],["2013-08-26",15.2331,15.5773,15.2331,15.4143,2800.0],["2013-08-27",15.2603,15.2603,14.7441,14.7622,8200.0],["2013-08-28",14.7622,15.1426,14.7622,14.9886,12400.0],["2013-08-29",15.0882,15.369,14.9796,15.3599,7200.0],["2013-08-30",15.3146,15.3146,14.9886,15.052,30300.0],["2013-09-03",15.1426,15.3056,14.9977,15.043,5100.0],["2013-09-04",15.1335,15.3962,14.9977,15.0339,7100.0],["2013-09-05",15.0882,15.3871,14.9977,15.043,3000.0],["2013-09-06",15.1426,15.4596,14.9886,14.9977,5600.0],["2013-09-09",15.0701,15.2513,15.0701,15.1697,8700.0],["2013-09-10",15.2875,15.4324,15.1426,15.4143,4600.0],["2013-09-11",15.2513,15.4143,15.1788,15.2241,5700.0],["2013-09-12",15.3056,15.3509,15.2603,15.3056,13000.0],["2013-09-13",15.378,15.4867,15.3237,15.4777,2200.0],["2013-09-16",15.3962,15.6407,15.3962,15.5501,8600.0],["2013-09-17",15.5048,15.9848,15.5048,15.8852,9800.0],["2013-09-18",15.9396,16.2837,15.6588,16.2203,10800.0],["2013-09-19",16.1931,16.1931,15.849,15.849,7800.0],["2013-09-20",15.858,16.0754,15.849,16.0663,18600.0],["2013-09-23",16.0663,16.5192,15.8943,16.2928,6100.0],["2013-09-24",16.4829,16.9358,15.9939,16.7728,18100.0],["2013-09-25",15.9577,17.1169,15.9577,16.7909,6800.0],["2013-09-26",16.9358,16.9358,16.5735,16.646,31900.0],["2013-09-27",16.6279,16.8905,16.5735,16.6822,2300.0],["2013-09-30",16.5735,16.8633,16.5735,16.7999,10800.0],["2013-10-01",16.8271,16.8905,16.5735,16.7546,7100.0],["2013-10-02",16.6007,16.7909,16.5735,16.6007,7700.0],["2013-10-03",16.7184,16.7184,16.3018,16.3109,12500.0],["2013-10-04",16.3018,16.6279,16.3018,16.4105,3800.0],["2013-10-07",16.4105,16.7094,16.4105,16.4648,17500.0],["2013-10-08",16.4648,16.6097,16.4377,16.4377,10000.0],["2013-10-09",16.4467,16.5735,16.4377,16.4829,15200.0],["2013-10-10",16.6641,16.8905,16.4467,16.8814,6900.0],["2013-10-11",16.8271,17.0264,16.5916,17.0264,15200.0],["2013-10-14",16.8271,17.0807,16.8271,17.0807,11000.0],["2013-10-15",17.0626,17.1622,16.6279,16.8905,10200.0],["2013-10-16",16.7365,17.0897,16.7365,17.0626,4300.0],["2013-10-17",17.0173,17.126,16.6641,16.8996,15700.0],["2013-10-18",17.126,17.126,16.4558,16.9267,32800.0],["2013-10-21",16.7546,16.809,16.4648,16.6188,19900.0],["2013-10-22",16.4558,17.0535,16.4377,16.6188,11700.0],["2013-10-23",16.483,16.7003,16.4377,16.5554,7100.0],["2013-10-24",16.6007,16.8633,16.4377,16.5645,28200.0],["2013-10-25",16.6369,16.9086,16.1931,16.5554,74300.0],["2013-10-28",16.2203,16.9901,16.2022,16.9901,21700.0],["2013-10-29",16.2637,17.1808,16.2637,16.9356,21700.0],["2013-10-30",17.0991,17.0991,16.4816,16.754,9900.0],["2013-10-31",16.8176,17.1536,16.2183,16.6541,16700.0],["2013-11-01",16.6087,16.6087,16.1638,16.3272,33300.0],["2013-11-04",16.4362,17.1627,15.8823,16.2273,27200.0],["2013-11-05",16.2273,16.3817,16.0276,16.2909,16400.0],["2013-11-06",16.527,16.527,16.0276,16.0366,7500.0],["2013-11-07",16.1184,16.2001,15.8005,15.8005,21000.0],["2013-11-08",15.8005,17.2081,15.7551,15.9458,17600.0],["2013-11-11",15.8913,16.1184,15.7097,15.7097,15900.0],["2013-11-12",15.6825,15.8459,15.6734,15.7642,18300.0],["2013-11-13",15.7097,15.8823,15.7097,15.8005,17500.0],["2013-11-14",15.8369,15.9095,15.7551,15.8459,14700.0],["2013-11-15",15.8459,16.4271,15.8459,16.2637,10400.0],["2013-11-18",16.2727,16.2727,15.9822,16.1184,16100.0],["2013-11-19",16.1184,16.191,15.9912,16.1184,6100.0],["2013-11-20",16.0003,16.2273,15.9822,16.0094,5600.0],["2013-11-21",16.2092,16.2637,15.9822,16.073,17400.0],["2013-11-22",16.1274,16.3999,15.9821,16.3726,17900.0],["2013-11-25",16.3454,16.3454,16.1184,16.3454,20000.0],["2013-11-26",16.1456,17.1627,16.1456,16.9629,9700.0],["2013-11-27",16.9356,16.9356,16.3999,16.6541,12800.0],["2013-11-29",16.7086,16.7086,16.4453,16.6451,5500.0],["2013-12-02",16.3454,16.4725,16.1638,16.1819,12400.0],["2013-12-03",16.5996,16.5996,16.0639,16.0639,14100.0],["2013-12-04",16.0276,16.1002,15.9822,15.9912,15100.0],["2013-12-05",16.0003,16.0911,16.0003,16.0548,7100.0],["2013-12-06",16.2455,16.4998,16.0003,16.2546,12300.0],["2013-12-09",16.0094,16.4725,16.0003,16.1728,11500.0],["2013-12-10",16.0094,16.3454,16.0003,16.1184,17400.0],["2013-12-11",16.073,16.2909,16.0276,16.1274,14200.0],["2013-12-12",16.1638,16.2818,16.1274,16.1638,6900.0],["2013-12-13",16.1365,16.6541,16.0548,16.3726,19200.0],["2013-12-16",16.4907,16.7086,16.3545,16.6451,24000.0],["2013-12-17",16.6904,16.7268,16.3545,16.5361,11000.0],["2013-12-18",16.6087,17.1172,16.527,17.0718,38400.0],["2013-12-19",16.9901,17.2081,16.981,17.0991,23500.0],["2013-12-20",17.1808,18.4521,17.1354,17.1354,165800.0],["2013-12-23",17.2535,17.8619,17.2535,17.8255,21400.0],["2013-12-24",17.4805,18.1888,17.4805,17.7438,6100.0],["2013-12-26",17.7983,18.1071,17.7347,17.9073,5900.0],["2013-12-27",17.9799,18.8244,16.3635,17.5985,8000.0],["2013-12-30",17.535,17.7166,17.2535,17.5985,30700.0],["2013-12-31",17.653,17.7801,17.2535,17.3443,15500.0],["2014-01-02",17.3261,17.426,17.1627,17.1627,15400.0],["2014-01-03",17.2535,17.4442,17.2535,17.4442,4700.0],["2014-01-06",17.4714,17.535,17.3897,17.4805,10300.0],["2014-01-07",17.4896,17.9164,16.8085,17.6984,76200.0],["2014-01-08",17.6349,18.1252,17.4805,17.5894,13600.0],["2014-01-09",17.6893,17.9618,17.4805,17.5259,9300.0],["2014-01-10",17.5804,17.5804,17.2807,17.5168,13000.0],["2014-01-13",17.5077,17.5077,16.8448,17.0628,11200.0],["2014-01-14",17.09,17.1082,16.5996,16.8085,16700.0],["2014-01-15",16.7994,17.2081,16.7903,17.0991,9700.0],["2014-01-16",16.9901,16.9901,16.7631,16.9719,9600.0],["2014-01-17",16.9447,17.6893,16.7722,16.863,6000.0],["2014-01-21",17.0264,17.0718,16.9175,17.0174,9600.0],["2014-01-22",17.0537,17.1536,16.9992,17.0446,6500.0],["2014-01-23",17.0264,17.199,16.9538,17.0991,10100.0],["2014-01-24",17.0537,17.0537,16.8993,17.0264,10400.0],["2014-01-27",17.1172,17.2081,16.8902,16.9901,18200.0],["2014-01-28",16.9901,17.0174,16.9538,16.981,21100.0],["2014-01-29",17.0264,17.2625,16.9901,17.0537,14400.0],["2014-01-30",17.199,17.653,17.0174,17.4078,22300.0],["2014-01-31",17.4078,17.4351,16.7994,16.7994,22400.0],["2014-02-03",16.7994,17.0991,16.6632,16.6814,20500.0],["2014-02-04",16.8453,18.1474,16.8453,17.1913,12200.0],["2014-02-05",17.1457,17.4098,16.8179,16.8179,16300.0],["2014-02-06",16.909,17.0729,16.8453,16.8453,20300.0],["2014-02-07",16.8544,16.8817,16.7542,16.7633,26300.0],["2014-02-10",16.8362,16.8362,16.6632,16.7178,27200.0],["2014-02-11",16.7542,16.7997,16.7087,16.7087,16000.0],["2014-02-12",16.8088,16.8544,16.7087,16.8088,23800.0],["2014-02-13",16.7997,16.7997,16.7542,16.7997,20500.0],["2014-02-14",16.8453,16.8453,16.7542,16.8088,18300.0],["2014-02-18",16.9363,17.1458,16.8088,17.0729,17100.0],["2014-02-19",16.9636,17.3005,16.8453,16.8453,19800.0],["2014-02-20",16.8817,17.0001,16.7815,16.8453,15800.0],["2014-02-21",16.9363,17.2641,16.8453,16.8999,18200.0],["2014-02-24",16.8999,17.1731,16.8635,17.0183,14200.0],["2014-02-25",16.8453,16.9545,16.8088,16.9363,5300.0],["2014-02-26",16.9545,17.0183,16.9363,16.9818,7200.0],["2014-02-27",16.9363,17.1002,16.8453,16.9636,8400.0],["2014-02-28",16.9819,17.2095,16.8453,16.9363,47900.0],["2014-03-03",16.9363,17.2823,16.9363,17.164,19600.0],["2014-03-04",17.3005,17.9835,17.1275,17.7103,39000.0],["2014-03-05",17.7285,18.2111,17.7285,18.1109,7800.0],["2014-03-06",18.0927,18.2111,17.856,18.202,6100.0],["2014-03-07",18.2839,18.2839,17.7831,18.0836,6400.0],["2014-03-10",17.8651,17.8651,17.6648,17.7558,29500.0],["2014-03-11",17.6466,17.7558,17.6466,17.7285,9700.0],["2014-03-12",17.7103,17.9561,17.683,17.9379,11300.0],["2014-03-13",17.9288,17.9379,17.6921,17.7923,9700.0],["2014-03-14",17.7194,17.9653,17.7103,17.7649,14000.0],["2014-03-17",17.8196,17.947,17.7103,17.774,11000.0],["2014-03-18",17.9379,18.1383,17.683,17.9653,10600.0],["2014-03-19",17.8924,18.0745,17.3643,17.8287,11000.0],["2014-03-20",17.774,18.1109,17.7376,17.9561,8000.0],["2014-03-21",18.0108,18.3841,17.51,18.3022,32200.0],["2014-03-24",18.2657,20.3509,18.2566,20.0777,102500.0],["2014-03-25",20.1961,20.7424,19.3038,20.1233,74200.0],["2014-03-26",20.2599,20.2963,18.7939,18.9487,27400.0],["2014-03-27",19.0215,19.2491,17.8651,18.0836,26700.0],["2014-03-28",18.0381,18.4387,17.7831,18.375,16100.0],["2014-03-31",18.4387,20.2143,18.2475,20.0322,280400.0],["2014-04-01",20.1142,20.2234,19.3766,20.0869,42300.0],["2014-04-02",20.0322,20.0322,19.4039,19.8501,21000.0],["2014-04-03",19.7682,19.9047,19.1217,19.7955,20400.0],["2014-04-04",19.7864,20.014,18.5935,19.5769,35600.0],["2014-04-07",19.5314,19.9958,18.8667,19.0124,14800.0],["2014-04-08",19.4221,19.4859,19.0943,19.1126,22600.0],["2014-04-09",19.0852,20.014,18.7392,18.7848,19700.0],["2014-04-10",19.149,19.4859,18.2657,18.5116,43400.0],["2014-04-11",18.2931,18.7756,17.9197,18.1292,19000.0],["2014-04-14",18.3659,18.5298,17.8924,18.375,33700.0],["2014-04-15",18.3659,18.3659,17.7558,17.9744,13100.0],["2014-04-16",18.1565,18.2475,17.8469,18.1747,5700.0],["2014-04-17",18.0563,18.1656,17.9835,18.1018,7300.0],["2014-04-21",18.0745,18.1474,17.9015,17.9926,10100.0],["2014-04-22",18.12,18.1474,17.8924,18.1109,10900.0],["2014-04-23",18.0108,18.1474,17.9379,18.1109,15100.0],["2014-04-24",18.1474,18.3477,17.8924,17.947,13000.0],["2014-04-25",17.9379,18.0017,17.5282,17.5464,25900.0],["2014-04-28",17.683,17.8196,17.5282,17.6739,20800.0],["2014-04-29",17.8108,17.9477,17.5735,17.6739,12300.0],["2014-04-30",17.6739,17.7013,17.3452,17.3544,43600.0],["2014-05-01",17.3909,17.5187,16.7427,17.0166,47200.0],["2014-05-02",17.1079,17.1535,16.7518,16.9801,27800.0],["2014-05-05",16.8888,17.0074,16.8705,16.8888,26100.0],["2014-05-06",16.8888,16.9618,16.7975,16.8888,47700.0],["2014-05-07",16.9436,16.9983,16.7518,16.9162,27700.0],["2014-05-08",16.9983,16.9983,16.8249,16.8979,26500.0],["2014-05-09",16.8888,16.9983,16.8888,16.9253,19100.0],["2014-05-12",17.1535,17.8747,16.9709,17.3817,28500.0],["2014-05-13",17.4091,17.4365,16.8888,16.9892,32100.0],["2014-05-14",16.9436,17.0075,16.8888,16.9162,50000.0],["2014-05-15",16.8888,16.9618,16.8431,16.8888,28400.0],["2014-05-16",16.8249,17.0531,16.8249,17.0166,18500.0],["2014-05-19",17.0075,17.2448,16.9801,16.9983,17900.0],["2014-05-20",16.9801,17.1444,16.8888,16.9527,54400.0],["2014-05-21",17.1718,17.1992,16.8888,16.9892,24200.0],["2014-05-22",16.6971,17.0987,16.6971,17.0257,11600.0],["2014-05-23",17.0987,17.3452,17.044,17.327,11400.0],["2014-05-27",17.3452,18.1395,17.3361,18.0664,17500.0],["2014-05-28",17.0166,18.0573,17.0166,17.9204,13800.0],["2014-05-29",17.8199,17.9477,17.8199,17.9477,6700.0],["2014-05-30",18.0299,18.1395,17.9204,18.0573,13400.0],["2014-06-02",17.7013,18.0025,16.8888,17.1809,32200.0],["2014-06-03",17.0348,17.19,16.8888,17.1444,16000.0],["2014-06-04",17.117,17.19,16.8888,17.0348,16600.0],["2014-06-05",17.0896,17.7834,17.0896,17.7834,11900.0],["2014-06-06",17.8108,18.4316,17.5826,18.4225,14100.0],["2014-06-09",18.9063,19.6184,18.2673,19.6001,13400.0],["2014-06-10",19.5636,19.6275,18.8607,19.4267,10100.0],["2014-06-11",18.605,19.454,18.4498,18.532,11100.0],["2014-06-12",18.3129,19.5545,18.3129,18.9611,21700.0],["2014-06-13",19.0889,19.4175,18.6689,18.888,11500.0],["2014-06-16",18.7785,19.664,18.2581,18.3129,16600.0],["2014-06-17",18.4042,18.6598,18.3859,18.5411,14500.0],["2014-06-18",18.4955,19.2623,18.4133,18.6416,11800.0],["2014-06-19",18.6598,18.9519,17.8017,17.8565,13300.0],["2014-06-20",18.0117,18.605,17.5643,17.5643,85000.0],["2014-06-23",17.6739,17.8656,17.5004,17.6647,8000.0],["2014-06-24",17.3544,17.7652,17.3544,17.4548,14600.0],["2014-06-25",17.4822,18.0482,17.3726,17.7652,22100.0],["2014-06-26",17.683,17.9477,17.2631,17.3635,36700.0],["2014-06-27",17.19,18.9885,17.19,18.8424,128400.0],["2014-06-30",18.6963,19.5088,18.4772,19.3627,19900.0],["2014-07-01",19.5088,20.0839,18.815,19.6549,31100.0],["2014-07-02",19.5819,19.6275,19.1345,19.6092,17600.0],["2014-07-03",19.6275,19.6823,18.9611,19.2806,13900.0],["2014-07-07",19.3262,19.6731,18.3129,18.3859,28400.0],["2014-07-08",18.5046,18.5503,18.2673,18.3403,13200.0],["2014-07-09",18.4772,18.8333,17.5826,18.249,16800.0],["2014-07-10",17.8656,18.2308,17.8656,18.0573,11800.0],["2014-07-11",17.9569,18.2673,17.9569,18.1212,7400.0],["2014-07-14",18.2855,18.4864,17.9843,18.0573,10500.0],["2014-07-15",18.1668,18.2947,18.0664,18.2034,24600.0],["2014-07-16",18.1942,18.249,18.0299,18.039,13000.0],["2014-07-17",18.0299,18.1577,17.683,17.7104,22600.0],["2014-07-18",17.7104,18.0116,17.7104,17.9204,18400.0],["2014-07-21",17.8473,17.9843,17.2813,17.4456,15000.0],["2014-07-22",17.3544,17.8382,17.3544,17.4822,19100.0],["2014-07-23",17.5735,17.6008,17.473,17.5735,13300.0],["2014-07-24",17.6282,17.966,17.5735,17.5826,11000.0],["2014-07-25",17.5735,17.7743,17.4365,17.61,16400.0],["2014-07-28",18.0664,18.0664,17.5552,17.6009,9600.0],["2014-07-29",17.6192,17.7107,17.5825,17.6192,10900.0],["2014-07-30",17.7015,18.0676,17.5002,17.6741,5400.0],["2014-07-31",17.491,18.7541,16.9327,16.9327,35900.0],["2014-08-01",17.0059,17.3903,16.9327,16.9418,27000.0],["2014-08-04",17.07,17.0974,16.8961,17.0059,25800.0],["2014-08-05",16.9785,17.2073,16.9327,17.0334,21200.0],["2014-08-06",16.9785,17.6558,16.8961,17.3812,18200.0],["2014-08-07",17.4269,17.4269,16.9693,16.9876,14600.0],["2014-08-08",16.9693,17.2897,16.9693,17.0242,18300.0],["2014-08-11",17.1249,17.6191,16.9876,17.0974,25600.0],["2014-08-12",17.0974,17.253,16.9876,17.0242,33400.0],["2014-08-13",17.5551,17.848,16.9418,16.9876,17700.0],["2014-08-14",17.1157,17.2713,16.9785,17.1615,8500.0],["2014-08-15",17.3629,17.3629,16.8869,17.0425,13700.0],["2014-08-18",17.2164,17.3629,16.9052,17.1157,11500.0],["2014-08-19",17.0425,17.2622,16.9052,17.1066,21100.0],["2014-08-20",17.0517,17.1981,16.8869,17.0242,8400.0],["2014-08-21",16.9601,17.1432,16.9601,17.1157,17800.0],["2014-08-22",17.0791,17.134,16.9327,17.1066,11100.0],["2014-08-25",17.1524,17.3537,16.9876,17.1341,7700.0],["2014-08-26",17.0059,17.189,17.0059,17.189,12100.0],["2014-08-27",17.1249,17.2713,17.0059,17.1523,8800.0],["2014-08-28",17.0608,17.2164,16.9968,17.0334,7000.0],["2014-08-29",17.1432,17.3263,16.9968,17.1707,5400.0],["2014-09-02",17.2805,17.7747,17.1707,17.4635,17600.0],["2014-09-03",17.5093,17.5825,17.2256,17.2347,6700.0],["2014-09-04",17.3263,17.5185,17.1615,17.1615,6000.0],["2014-09-05",17.0791,17.1798,17.0242,17.0242,5800.0],["2014-09-08",17.5276,17.5276,17.0791,17.1157,4300.0],["2014-09-09",17.07,17.1432,16.9876,17.0242,20200.0],["2014-09-10",16.9876,17.1707,16.9876,17.1523,6100.0],["2014-09-11",17.0242,17.1981,16.7954,17.1707,21700.0],["2014-09-12",17.2073,17.2073,16.8046,16.9785,12600.0],["2014-09-15",17.0151,17.0151,16.7039,16.7039,7400.0],["2014-09-16",16.6581,16.6947,16.1638,16.4384,20900.0],["2014-09-17",16.2554,16.7496,16.2371,16.6215,43200.0],["2014-09-18",16.4384,16.8869,16.4384,16.832,18500.0],["2014-09-19",16.8503,16.9327,16.594,16.7588,30000.0],["2014-09-22",16.6398,16.7771,16.5208,16.5391,15900.0],["2014-09-23",16.5391,16.6673,16.173,16.2005,15400.0],["2014-09-24",16.2371,16.3561,16.2005,16.3561,9900.0],["2014-09-25",16.3011,16.3011,15.9259,16.0357,18800.0],["2014-09-26",16.0632,16.2096,16.0266,16.1547,9000.0],["2014-09-29",16.0357,16.2188,16.0357,16.1822,12800.0],["2014-09-30",16.1089,16.2371,16.0174,16.0174,29700.0],["2014-10-01",15.9899,16.1364,15.7428,15.9259,24700.0],["2014-10-02",16.1089,16.7862,16.1089,16.7679,28800.0],["2014-10-03",16.8686,16.9784,16.832,16.9327,11600.0],["2014-10-06",16.9968,17.0974,16.8869,16.9144,10000.0],["2014-10-07",16.9327,16.9601,16.8412,16.8595,19500.0],["2014-10-08",16.8869,17.1524,16.6398,17.1157,26000.0],["2014-10-09",17.1524,17.1524,16.5391,16.6306,18400.0],["2014-10-10",16.6123,16.9785,16.6123,16.6215,15000.0],["2014-10-13",16.6215,17.253,16.6215,16.9876,11400.0],["2014-10-14",17.1432,17.6191,17.0791,17.4086,29500.0],["2014-10-15",17.2439,17.4361,16.7222,17.253,37300.0],["2014-10-16",17.0059,17.3446,16.6398,17.3354,18500.0],["2014-10-17",17.61,17.61,17.1432,17.1523,14600.0],["2014-10-20",17.0334,17.1249,17.0334,17.1249,8800.0],["2014-10-21",17.2805,17.5551,17.253,17.2896,19000.0],["2014-10-22",17.2988,17.4361,16.713,16.7679,16200.0],["2014-10-23",16.6673,16.8412,16.4018,16.5666,14500.0],["2014-10-24",16.5666,16.6856,16.4934,16.4934,6800.0],["2014-10-27",16.5025,16.5483,16.3195,16.4934,5500.0],["2014-10-28",16.6035,17.2093,16.5392,17.1083,32800.0],["2014-10-29",17.0716,17.0716,16.5484,16.9431,1283800.0],["2014-10-30",16.888,16.9798,16.8605,16.8972,50400.0],["2014-10-31",16.7962,16.7962,16.6402,16.7503,55600.0],["2014-11-03",16.7045,17.0165,16.5301,16.5851,39200.0],["2014-11-04",16.5025,16.8146,16.4475,16.5851,21200.0],["2014-11-05",16.6127,17.2093,16.4108,16.5392,29400.0],["2014-11-06",16.5668,16.6127,16.3465,16.5576,23200.0],["2014-11-07",16.5943,16.5943,16.3282,16.5117,23800.0],["2014-11-10",16.7871,16.7871,16.374,16.6769,34600.0],["2014-11-11",16.6769,16.6769,16.4475,16.4933,23800.0],["2014-11-12",16.5025,16.8788,16.475,16.7503,28800.0],["2014-11-13",16.8146,16.9523,16.3465,16.4016,22300.0],["2014-11-14",16.4475,16.4475,16.2914,16.3649,20100.0],["2014-11-17",16.3465,16.5392,16.3465,16.5025,19200.0],["2014-11-18",16.5025,16.5301,16.3649,16.4199,12700.0],["2014-11-19",16.5117,16.5117,16.062,16.062,15300.0],["2014-11-20",15.9702,16.3649,15.9702,16.2272,9600.0],["2014-11-21",16.3649,16.5209,16.1262,16.218,226200.0],["2014-11-24",16.1813,16.5209,16.1813,16.4658,17100.0],["2014-11-25",16.5117,16.5209,16.1905,16.3465,9700.0],["2014-11-26",16.4016,16.475,16.1629,16.3924,18400.0],["2014-11-28",16.2822,16.4016,16.2731,16.2822,18200.0],["2014-12-01",16.062,16.218,15.7499,15.8325,14500.0],["2014-12-02",15.8509,16.2088,15.8325,16.0528,31700.0],["2014-12-03",15.9518,16.2272,15.8601,16.0528,16900.0],["2014-12-04",15.8968,16.1721,15.8968,15.9518,14200.0],["2014-12-05",15.9518,16.475,15.9335,16.4108,13900.0],["2014-12-08",16.3832,16.475,16.1262,16.1354,16400.0],["2014-12-09",15.9794,16.4934,15.8601,16.475,16900.0],["2014-12-10",16.4658,16.5117,16.3832,16.3924,30200.0],["2014-12-11",16.475,16.475,16.2639,16.3465,14000.0],["2014-12-12",16.1446,16.4658,15.9794,15.9885,13600.0],["2014-12-15",16.0253,16.062,15.8325,15.8325,34600.0],["2014-12-16",15.9151,16.1079,15.7774,15.9885,32100.0],["2014-12-17",15.9702,16.4016,15.961,16.3649,46400.0],["2014-12-18",16.4566,16.7503,16.3557,16.7412,1228500.0],["2014-12-19",16.7136,16.888,16.475,16.7503,72900.0],["2014-12-22",16.8605,16.8605,16.6586,16.7871,28700.0],["2014-12-23",16.7962,17.0716,16.7503,16.8421,27400.0],["2014-12-24",16.9247,16.9339,16.8788,16.9156,8200.0],["2014-12-26",17.0073,17.0073,16.8972,16.9156,25900.0],["2014-12-29",16.8421,17.0257,16.8421,17.0165,29100.0],["2014-12-30",16.9982,17.2093,16.9798,17.1634,26500.0],["2014-12-31",17.1909,17.2093,16.9339,17.0349,22400.0],["2015-01-02",17.1634,17.2001,16.7871,16.9798,20800.0],["2015-01-05",16.8788,16.9798,16.7595,16.8054,17400.0],["2015-01-06",16.7962,16.8146,16.2823,16.3557,20700.0],["2015-01-07",16.4842,16.4842,16.062,16.2731,7700.0],["2015-01-08",16.4016,16.6494,16.1446,16.5392,17200.0],["2015-01-09",16.4933,16.6586,16.4475,16.5668,134300.0],["2015-01-12",16.5668,16.6127,16.4933,16.5576,20700.0],["2015-01-13",16.7136,16.989,16.5209,16.6586,16300.0],["2015-01-14",16.5668,16.8788,16.5668,16.576,6100.0],["2015-01-15",16.631,16.7136,16.5025,16.5301,27600.0],["2015-01-16",16.5301,17.0257,16.5301,16.9982,18300.0],["2015-01-20",17.1175,17.1175,16.8329,16.9247,16400.0],["2015-01-21",16.9982,17.2643,16.9431,17.2001,26100.0],["2015-01-22",17.3745,17.4571,17.1634,17.4571,16500.0],["2015-01-23",17.3745,17.4846,17.2827,17.3837,15900.0],["2015-01-26",17.3745,17.4846,17.3469,17.4754,12200.0],["2015-01-27",17.0441,17.4295,17.0441,17.3378,12200.0],["2015-01-28",17.301,17.3194,16.7504,16.8054,23400.0],["2015-01-29",16.8514,17.4865,16.8514,17.4865,19600.0],["2015-01-30",17.284,17.33,16.4005,16.4097,44500.0],["2015-02-02",16.5477,16.7226,16.4557,16.6582,39900.0],["2015-02-03",16.787,17.1091,16.7318,16.787,37800.0],["2015-02-04",16.8054,17.0999,16.5845,16.5937,29100.0],["2015-02-05",16.7502,17.3116,16.7502,17.2104,33800.0],["2015-02-06",17.0999,17.9006,17.0999,17.4773,48200.0],["2015-02-09",17.4865,17.9098,17.1551,17.422,33600.0],["2015-02-10",17.4681,17.6705,17.3484,17.4865,41700.0],["2015-02-11",17.3668,17.4865,17.0263,17.1459,34100.0],["2015-02-12",17.2564,17.7074,17.2564,17.4957,24100.0],["2015-02-13",17.5509,17.6061,17.3944,17.422,124300.0],["2015-02-17",17.4957,17.5417,17.4313,17.4865,14200.0],["2015-02-18",17.6705,17.6705,17.2932,17.3852,32800.0],["2015-02-19",17.3944,17.5141,17.3484,17.4865,22800.0],["2015-02-20",17.5233,17.7166,17.4865,17.7166,32600.0],["2015-02-23",17.6981,18.1583,17.5417,18.0479,29500.0],["2015-02-24",18.0755,18.3792,18.0755,18.1583,52100.0],["2015-02-25",18.2504,18.821,18.2227,18.6277,76200.0],["2015-02-26",18.462,18.821,18.3332,18.4252,152100.0],["2015-02-27",18.462,18.8026,18.0479,18.0847,356800.0],["2015-03-02",18.0387,18.7197,18.0387,18.6829,37700.0],["2015-03-03",18.6829,18.7657,18.1491,18.3608,39600.0],["2015-03-04",18.2964,18.821,18.2688,18.6369,29700.0],["2015-03-05",18.6369,18.7381,18.5264,18.6921,50900.0],["2015-03-06",18.5541,19.0326,18.5541,18.7841,26800.0],["2015-03-09",18.8762,19.3732,18.8762,19.3179,36900.0],["2015-03-10",19.0603,19.3732,18.8762,19.1431,37600.0],["2015-03-11",19.1615,19.6217,18.9958,19.3087,42800.0],["2015-03-12",19.5664,19.5664,19.2903,19.3271,47100.0],["2015-03-13",19.3364,19.3364,18.7657,19.2535,27500.0],["2015-03-16",19.2995,19.2995,19.0234,19.0971,35800.0],["2015-03-17",19.0971,19.2995,19.0971,19.2995,22400.0],["2015-03-18",19.2627,19.3456,18.9498,19.0971,58100.0],["2015-03-19",19.0234,19.1431,18.7013,18.8026,23300.0],["2015-03-20",18.8578,19.5388,18.8394,19.5388,291000.0],["2015-03-23",19.502,20.1002,19.502,19.6493,45400.0],["2015-03-24",19.7321,20.0174,19.6401,19.9622,16400.0],["2015-03-25",19.8978,19.9714,19.4652,19.4928,20400.0],["2015-03-26",19.3916,19.7229,19.3916,19.6861,14500.0],["2015-03-27",19.6585,19.6769,19.4284,19.6125,51200.0],["2015-03-30",19.6125,19.7873,19.502,19.6677,27700.0],["2015-03-31",19.6585,19.907,19.4192,19.8794,109400.0],["2015-04-01",19.7413,19.7689,19.3271,19.5296,25300.0],["2015-04-02",19.4836,19.8609,19.4192,19.6032,26200.0],["2015-04-06",19.4468,19.7413,19.3732,19.6769,14700.0],["2015-04-07",19.6953,19.7689,19.548,19.7229,18300.0],["2015-04-08",19.8333,19.8333,19.6861,19.7413,14600.0],["2015-04-09",19.7413,19.7413,19.3087,19.5756,11100.0],["2015-04-10",19.7137,19.7873,19.594,19.6953,10600.0],["2015-04-13",19.7781,19.7873,19.41,19.5204,11500.0],["2015-04-14",19.5848,19.7413,19.4284,19.7321,14500.0],["2015-04-15",19.7597,19.9714,19.6493,19.7137,27600.0],["2015-04-16",19.7137,19.9714,19.7045,19.9162,21200.0],["2015-04-17",19.7597,19.8425,19.1063,19.1339,20200.0],["2015-04-20",19.1707,19.4376,19.1431,19.4192,8900.0],["2015-04-21",19.3916,19.502,19.0971,19.1063,11100.0],["2015-04-22",19.0326,19.0694,18.6829,19.051,5900.0],["2015-04-23",18.9958,19.0234,18.8486,18.8854,12900.0],["2015-04-24",18.8118,18.9866,18.7381,18.913,17600.0],["2015-04-27",18.867,19.1891,18.6369,18.7289,21600.0],["2015-04-28",18.7197,20.2475,18.7197,20.2383,33800.0],["2015-04-29",20.137,20.137,19.3456,19.3548,13200.0],["2015-04-30",19.3364,19.4836,19.1063,19.2627,42800.0],["2015-05-01",19.2535,19.4192,18.8762,19.2903,39100.0],["2015-05-04",19.364,20.5512,18.7749,18.8026,29900.0],["2015-05-05",18.867,19.051,18.821,18.8946,33900.0],["2015-05-06",18.9592,19.2175,18.8669,19.1252,27000.0],["2015-05-07",19.0422,19.1437,18.9223,19.033,14300.0],["2015-05-08",19.1437,19.3743,18.8208,19.1068,33000.0],["2015-05-11",19.1345,19.1345,18.6455,18.6916,32000.0],["2015-05-12",18.6732,18.9407,18.6732,18.83,21600.0],["2015-05-13",18.4794,18.8577,18.4702,18.6824,22900.0],["2015-05-14",18.8116,18.9961,18.6732,18.7654,30200.0],["2015-05-15",18.8208,18.8946,18.6455,18.7285,42500.0],["2015-05-18",18.6824,18.8208,18.6363,18.6824,37100.0],["2015-05-19",18.6824,19.0238,18.6363,18.9868,55300.0],["2015-05-20",19.0514,19.2083,18.83,18.9868,21400.0],["2015-05-21",18.9592,19.1529,18.9038,18.913,31500.0],["2015-05-22",18.9407,18.9776,18.6824,18.7101,25700.0],["2015-05-26",18.7285,18.8208,18.4148,18.4979,35800.0],["2015-05-27",18.461,18.9499,18.461,18.8946,14400.0],["2015-05-28",18.7193,18.9961,18.5163,18.6732,35300.0],["2015-05-29",18.5994,18.8392,18.4979,18.6916,25000.0],["2015-06-01",18.7378,19.0053,18.4702,18.7008,32500.0],["2015-06-02",18.6639,18.9038,18.6363,18.7285,31300.0],["2015-06-03",18.6916,18.8854,18.6916,18.8761,42100.0],["2015-06-04",18.7562,18.9684,18.6639,18.8669,50300.0],["2015-06-05",18.8669,19.2175,18.5625,19.2083,27000.0],["2015-06-08",19.0883,19.1898,18.9684,19.0883,15700.0],["2015-06-09",18.913,19.033,18.8669,18.913,32600.0],["2015-06-10",19.0422,19.1252,18.913,19.0053,32900.0],["2015-06-11",18.9407,19.0699,18.7101,18.9407,39900.0],["2015-06-12",18.9499,19.2083,18.9315,19.1068,24200.0],["2015-06-15",18.9776,20.057,18.8392,19.9925,138300.0],["2015-06-16",19.8449,20.0201,19.7341,19.9463,19100.0],["2015-06-17",20.0109,20.0201,19.522,19.6142,10700.0],["2015-06-18",19.7065,20.0663,19.4574,20.0109,28900.0],["2015-06-19",20.0755,21.0627,19.9371,20.7213,139500.0],["2015-06-22",20.749,21.0534,20.6844,20.7582,40500.0],["2015-06-23",20.6752,20.9612,20.4353,20.8413,28300.0],["2015-06-24",20.8597,21.1088,20.6659,20.7305,24300.0],["2015-06-25",20.7951,21.0996,20.6752,20.749,26400.0],["2015-06-26",20.7582,21.118,20.6198,21.0996,125300.0],["2015-06-29",20.8689,20.9151,20.3707,20.463,25200.0],["2015-06-30",20.666,20.666,20.1954,20.4999,36500.0],["2015-07-01",20.6752,20.832,20.5645,20.7398,30000.0],["2015-07-02",20.6567,21.0534,20.3523,20.5276,35100.0],["2015-07-06",20.5368,20.6106,20.4445,20.5368,41300.0],["2015-07-07",20.5737,20.629,20.2692,20.4168,22900.0],["2015-07-08",20.2877,20.6475,20.1954,20.2139,34200.0],["2015-07-09",20.5276,20.5276,20.2416,20.4814,29200.0],["2015-07-10",20.6383,21.035,20.546,20.7859,33900.0],["2015-07-13",20.7859,20.9981,20.5183,20.6936,20100.0],["2015-07-14",20.6291,21.1088,20.5368,20.8505,319300.0],["2015-07-15",20.6936,21.1365,20.6752,20.7582,20500.0],["2015-07-16",20.6291,20.952,20.6291,20.8874,21900.0],["2015-07-17",20.832,20.952,20.5829,20.7767,21500.0],["2015-07-20",20.7398,20.7398,20.4907,20.546,18900.0],["2015-07-21",20.5645,20.7305,20.343,20.4168,29600.0],["2015-07-22",20.4538,20.6844,20.4538,20.5552,17400.0],["2015-07-23",20.5829,20.629,20.0109,20.0201,26500.0],["2015-07-24",20.1216,20.38,19.8725,19.8725,25800.0],["2015-07-27",20.0847,20.1585,19.7618,20.0109,12700.0],["2015-07-28",21.1918,21.1918,19.8448,20.0663,22200.0],["2015-07-29",20.2047,20.4999,20.0201,20.2969,35100.0],["2015-07-30",20.1493,20.3338,20.1124,20.2139,19200.0],["2015-07-31",20.2047,20.6475,20.1862,20.4814,31900.0],["2015-08-03",20.5554,20.6294,20.1948,20.5739,25400.0],["2015-08-04",20.6756,20.7773,20.4814,20.5832,21300.0],["2015-08-05",20.6294,20.8328,20.1208,20.5369,37400.0],["2015-08-06",20.5184,20.6386,20.204,20.2965,32600.0],["2015-08-07",20.2873,20.4629,20.2873,20.3242,39200.0],["2015-08-10",20.4075,20.6016,20.0931,20.1393,31000.0],["2015-08-11",20.0931,20.3243,19.8342,20.2133,33800.0],["2015-08-12",20.0838,20.3335,19.6585,19.9636,36900.0],["2015-08-13",19.9081,19.9081,19.2701,19.3533,27400.0],["2015-08-14",19.3903,19.7879,19.3071,19.677,30100.0],["2015-08-17",19.64,19.8712,19.4458,19.5845,26000.0],["2015-08-18",19.5937,19.9359,19.2979,19.5105,24300.0],["2015-08-19",19.4551,19.6862,19.1684,19.3811,16100.0],["2015-08-20",19.2794,19.5198,18.928,19.0759,34900.0],["2015-08-21",18.7338,19.4735,18.6876,19.2331,36600.0],["2015-08-24",18.4287,18.6136,18.4287,18.6136,38400.0],["2015-08-25",19.1314,19.1684,18.8078,18.965,34400.0],["2015-08-26",19.1869,19.1869,18.8078,19.1777,21600.0],["2015-08-27",19.1869,19.5938,18.9927,19.1407,38800.0],["2015-08-28",19.0112,19.6215,19.0112,19.603,24900.0],["2015-08-31",19.3903,19.7417,19.3903,19.6215,41300.0],["2015-09-01",19.4643,19.5753,19.2794,19.3533,32800.0],["2015-09-02",19.5475,19.5845,19.3626,19.4828,15300.0],["2015-09-03",19.4551,19.5568,19.3718,19.4366,16900.0],["2015-09-04",19.3903,19.4551,19.2516,19.2886,12000.0],["2015-09-08",19.529,19.8342,19.4366,19.6307,18800.0],["2015-09-09",19.6492,19.7879,19.3164,19.4273,20000.0],["2015-09-10",19.4273,19.6585,19.4273,19.5105,14300.0],["2015-09-11",19.3626,19.8527,19.3626,19.8342,12000.0],["2015-09-14",19.8434,19.9544,19.4273,19.8897,14800.0],["2015-09-15",19.8619,19.9266,19.7879,19.8897,18100.0],["2015-09-16",19.9266,19.9266,19.4828,19.8897,23600.0],["2015-09-17",19.8712,20.0653,19.566,19.6215,28600.0],["2015-09-18",19.3718,19.566,19.0852,19.0944,69300.0],["2015-09-21",19.3256,19.7232,19.1129,19.5013,73800.0],["2015-09-22",19.3164,19.4828,19.0852,19.4181,13400.0],["2015-09-23",19.1407,19.8342,19.1407,19.3811,41500.0],["2015-09-24",19.3533,19.7417,19.2331,19.4366,25000.0],["2015-09-25",19.6677,19.7694,19.3256,19.4273,35400.0],["2015-09-28",19.4366,19.5383,19.0112,19.0667,38000.0],["2015-09-29",19.1222,19.3811,19.0667,19.2331,30100.0],["2015-09-30",19.4273,19.8064,18.9927,19.5753,42400.0],["2015-10-01",19.6492,19.6862,18.4934,18.6229,60300.0],["2015-10-02",18.4841,18.6876,17.615,18.327,52500.0],["2015-10-05",18.4379,18.9465,18.1328,18.8448,26300.0],["2015-10-06",18.9742,19.039,18.7246,18.8725,27300.0],["2015-10-07",18.8633,19.2424,18.8078,19.1684,18100.0],["2015-10-08",18.8263,19.5105,18.8263,19.4088,36000.0],["2015-10-09",19.492,19.492,19.1684,19.3718,28400.0],["2015-10-12",19.3626,19.7602,19.2516,19.6862,27900.0],["2015-10-13",19.529,19.6955,19.2516,19.5938,24400.0],["2015-10-14",19.1961,19.7879,18.8448,18.928,28400.0],["2015-10-15",19.3256,19.8434,18.8263,19.8342,40900.0],["2015-10-16",19.9174,19.9174,19.6215,19.8527,28000.0],["2015-10-19",19.6862,19.9636,18.6876,19.7602,77800.0],["2015-10-20",19.6955,19.8989,19.4643,19.6492,22500.0],["2015-10-21",19.603,19.8804,19.3718,19.4458,26800.0],["2015-10-22",19.5845,19.9729,19.2701,19.9729,45200.0],["2015-10-23",20.1023,20.8421,20.0653,20.1763,34900.0],["2015-10-26",20.1763,20.3427,20.1393,20.241,24800.0],["2015-10-27",20.1855,20.6294,20.0468,20.278,26400.0],["2015-10-28",20.4352,21.3784,20.2965,21.3784,50100.0],["2015-10-29",21.1287,21.8684,21.0732,21.3969,23600.0],["2015-10-30",21.2859,21.4986,20.6109,20.9068,32800.0],["2015-11-02",20.9068,21.665,20.7034,21.6465,22000.0],["2015-11-03",21.4797,22.0728,20.9793,21.5631,32700.0],["2015-11-04",21.7207,21.7392,20.9886,21.2388,27500.0],["2015-11-05",21.2481,21.7207,21.0071,21.4519,22900.0],["2015-11-06",21.5724,21.9801,21.1925,21.7855,21800.0],["2015-11-09",21.8597,21.8597,21.2759,21.2759,32400.0],["2015-11-10",21.7484,21.7484,20.9701,21.3315,32000.0],["2015-11-11",21.4705,21.5909,20.8959,21.072,28700.0],["2015-11-12",20.9145,21.2203,20.7477,21.0442,31100.0],["2015-11-13",20.8681,21.4241,20.8681,21.2481,45800.0],["2015-11-16",21.0813,21.3315,21.0349,21.2944,43000.0],["2015-11-17",21.2944,21.2944,20.7569,20.794,48800.0],["2015-11-18",20.7847,20.9237,20.7384,20.7847,45000.0],["2015-11-19",20.7291,20.9701,20.1732,20.8125,24300.0],["2015-11-20",20.9608,20.9793,20.34,20.8496,36000.0],["2015-11-23",20.8033,21.1554,20.8033,21.1183,34500.0],["2015-11-24",21.0442,21.0813,20.5716,21.0442,17800.0],["2015-11-25",21.0164,21.0813,20.8218,21.0813,15700.0],["2015-11-27",21.0627,21.2017,21.0349,21.1739,27600.0],["2015-11-30",21.1554,21.1647,20.9423,21.1091,40100.0],["2015-12-01",21.1554,21.1832,20.7384,21.1276,29800.0],["2015-12-02",21.0442,21.1461,20.794,20.8218,6200.0],["2015-12-03",20.794,21.0627,20.4697,20.5438,17700.0],["2015-12-04",20.4511,21.0813,20.4511,21.0535,36100.0],["2015-12-07",21.0813,21.0813,20.5531,20.7291,20100.0],["2015-12-08",20.5067,20.8496,20.3863,20.4697,26400.0],["2015-12-09",20.3863,20.3863,20.0342,20.1453,19400.0],["2015-12-10",20.1083,20.4141,19.9786,20.0805,15500.0],["2015-12-11",19.7098,20.1268,19.5616,19.6172,27700.0],["2015-12-14",19.9415,19.9415,19.4318,19.6728,23900.0],["2015-12-15",19.7932,19.9971,19.7376,19.8674,23900.0],["2015-12-16",19.923,19.923,19.5523,19.8396,16100.0],["2015-12-17",19.8766,19.9137,19.645,19.7006,22000.0],["2015-12-18",19.7006,19.9693,19.4874,19.5708,69300.0],["2015-12-21",19.645,19.645,19.3948,19.4504,28200.0],["2015-12-22",19.4596,19.645,19.367,19.645,37900.0],["2015-12-23",19.645,19.6913,19.4967,19.5523,26900.0],["2015-12-24",19.6079,19.7191,19.506,19.5894,9600.0],["2015-12-28",19.5708,19.6635,19.4596,19.645,26900.0],["2015-12-29",19.645,19.6913,19.5616,19.6728,36700.0],["2015-12-30",19.5523,19.6728,19.228,19.3021,15600.0],["2015-12-31",19.2836,19.3855,19.0426,19.1075,40600.0],["2016-01-04",18.8944,18.8944,18.0882,18.5237,63900.0],["2016-01-05",18.4681,18.7924,18.4681,18.7276,27000.0],["2016-01-06",18.4403,19.0148,18.431,18.9036,41700.0],["2016-01-07",18.57,18.7832,18.4959,18.5886,218900.0],["2016-01-08",18.6534,18.8202,18.533,18.5886,37600.0],["2016-01-11",18.5422,18.9963,18.533,18.9129,110700.0],["2016-01-12",19.0426,19.089,18.5978,18.6998,29200.0],["2016-01-13",18.7368,18.8388,18.57,18.6442,65600.0],["2016-01-14",18.7739,19.0704,18.5793,18.6349,33600.0],["2016-01-15",18.5793,18.7924,18.5608,18.6442,64400.0],["2016-01-19",18.709,18.987,18.5793,18.7276,57100.0],["2016-01-20",18.533,19.3484,18.533,19.1075,44500.0],["2016-01-21",19.1168,19.126,18.5886,18.6442,134900.0],["2016-01-22",18.7646,19.367,18.6627,19.2836,38200.0],["2016-01-25",19.1538,19.1724,18.8666,18.95,50200.0],["2016-01-26",19.0797,19.2743,18.7832,18.987,25500.0],["2016-01-27",18.8944,19.2836,18.6998,18.7461,34500.0],["2016-01-28",18.8666,19.3299,18.8666,19.2002,28800.0],["2016-01-29",19.228,20.0156,19.228,19.9786,73000.0],["2016-02-01",19.8674,19.8952,19.0797,19.1909,31500.0],["2016-02-02",19.089,19.089,18.6442,18.672,147000.0],["2016-02-03",18.4681,18.4681,16.2998,16.7075,232900.0],["2016-02-04",16.6704,16.865,16.3368,16.3924,92200.0],["2016-02-05",16.6797,16.6797,16.3368,16.4202,105800.0],["2016-02-08",16.3368,16.8094,16.2164,16.6611,62300.0],["2016-02-09",16.5032,16.7541,16.4753,16.6333,35300.0],["2016-02-10",16.6704,16.8191,16.3917,16.4103,119900.0],["2016-02-11",16.1408,16.2244,15.6297,15.6762,81100.0],["2016-02-12",15.9178,15.9921,15.6669,15.7691,70800.0],["2016-02-16",15.9735,15.9735,15.704,15.7877,104400.0],["2016-02-17",15.8063,15.9735,15.0257,15.704,71600.0],["2016-02-18",15.7226,15.9178,15.6018,15.7133,65400.0],["2016-02-19",15.704,15.8527,15.6018,15.704,130200.0],["2016-02-22",15.7505,15.8155,15.6762,15.7133,140300.0],["2016-02-23",15.7319,15.7319,15.481,15.4903,61400.0],["2016-02-24",15.3881,15.4346,15.1651,15.3231,102600.0],["2016-02-25",15.4067,15.5275,15.2394,15.3323,61300.0],["2016-02-26",15.4439,16.0664,15.2952,15.5647,113800.0],["2016-02-29",15.4996,15.6111,15.3602,15.4067,30000.0],["2016-03-01",15.4717,15.6947,15.4717,15.5647,176400.0],["2016-03-02",15.4996,15.8713,15.3974,15.8155,80000.0],["2016-03-03",15.862,15.9735,15.6669,15.8063,155100.0],["2016-03-04",15.8806,15.9178,15.704,15.797,180500.0],["2016-03-07",15.8063,16.0757,15.7877,15.8899,236700.0],["2016-03-08",15.7691,15.9828,15.7226,15.7505,101800.0],["2016-03-09",15.8713,15.9921,15.4067,15.7877,66200.0],["2016-03-10",15.8992,16.0572,15.6576,15.6947,118500.0],["2016-03-11",15.8806,15.9828,15.4067,15.7598,124300.0],["2016-03-14",15.6947,15.8063,15.6111,15.6854,66100.0],["2016-03-15",15.5275,15.7691,15.416,15.639,77400.0],["2016-03-16",15.704,15.8992,15.481,15.7133,106000.0],["2016-03-17",15.6576,15.6855,15.5089,15.6204,54900.0],["2016-03-18",15.7226,15.862,15.5461,15.5647,148900.0],["2016-03-21",15.6018,15.6483,15.4253,15.481,40200.0],["2016-03-22",15.4346,15.5368,15.3416,15.4439,53100.0],["2016-03-23",15.481,15.481,15.3323,15.3881,39400.0],["2016-03-24",15.3881,15.5554,15.2952,15.5182,88400.0],["2016-03-28",15.4531,15.7319,15.4346,15.5925,40400.0],["2016-03-29",15.6111,15.7784,15.4253,15.6669,83500.0],["2016-03-30",15.6762,15.9456,15.5647,15.7691,48300.0],["2016-03-31",15.7691,15.8806,15.6762,15.704,118800.0],["2016-04-01",15.6297,15.8992,15.4903,15.7598,35600.0],["2016-04-04",15.7505,15.8527,15.639,15.6854,105100.0],["2016-04-05",15.6297,15.862,15.6018,15.6204,65600.0],["2016-04-06",15.6111,15.6483,15.4531,15.6111,50000.0],["2016-04-07",15.5461,15.6111,15.4253,15.481,39200.0],["2016-04-08",15.6483,15.6762,15.4253,15.6576,66300.0],["2016-04-11",15.6669,15.7691,15.5647,15.6111,55200.0],["2016-04-12",15.639,15.704,15.4903,15.6483,25400.0],["2016-04-13",15.6855,16.0107,15.6855,16.0107,59900.0],["2016-04-14",15.9178,16.3917,15.7877,16.3638,100100.0],["2016-04-15",16.2988,16.6519,16.2988,16.5961,40200.0],["2016-04-18",16.5961,16.9585,16.5961,16.8749,41000.0],["2016-04-19",16.9027,17.2466,16.9027,17.1443,35300.0],["2016-04-20",17.0886,17.1908,16.8563,17.0235,18800.0],["2016-04-21",17.0328,17.1165,16.8656,17.0143,49500.0],["2016-04-22",17.0328,17.3116,17.0328,17.2559,28100.0],["2016-04-25",17.3209,17.5439,17.2187,17.4696,42000.0],["2016-04-26",17.5253,18.5847,17.5253,18.5382,87500.0],["2016-04-27",18.5382,18.6683,18.2873,18.5103,79500.0],["2016-04-28",18.4453,18.5289,17.7576,17.7669,43700.0],["2016-04-29",17.8227,18.2223,17.4696,17.7855,41800.0],["2016-05-02",17.8506,17.9342,17.6368,17.8599,53300.0],["2016-05-03",17.7387,17.7387,17.1798,17.2077,50200.0],["2016-05-04",17.0586,17.3288,16.9934,17.0121,39000.0],["2016-05-05",17.0866,17.0866,16.4903,16.6114,62200.0],["2016-05-06",16.5369,17.1611,16.509,17.1145,88000.0],["2016-05-09",17.04,17.1611,16.7978,16.8164,45000.0],["2016-05-10",16.9189,17.1239,16.8723,16.9934,35000.0],["2016-05-11",16.9189,17.1238,16.863,17.0493,57700.0],["2016-05-12",17.2356,17.2356,16.9562,16.9748,46300.0],["2016-05-13",16.9934,17.1425,16.6021,16.6487,38400.0],["2016-05-16",16.7139,16.9096,16.7139,16.8723,34800.0],["2016-05-17",16.6767,16.8537,16.4996,16.658,45100.0],["2016-05-18",16.8723,17.3754,16.8257,17.0959,72900.0],["2016-05-19",17.0959,17.2636,16.6487,16.8257,92100.0],["2016-05-20",16.9189,17.0959,16.7232,16.9934,214900.0],["2016-05-23",16.9002,17.0959,16.863,17.0493,192800.0],["2016-05-24",17.0493,17.804,17.0493,17.7574,53900.0],["2016-05-25",17.7294,17.9251,17.4313,17.4779,37300.0],["2016-05-26",17.4686,17.7108,17.4499,17.6456,21300.0],["2016-05-27",17.3754,17.7946,17.3754,17.6922,15900.0],["2016-05-31",17.7574,17.7574,17.6083,17.7108,21700.0],["2016-06-01",17.6922,17.9996,17.6456,17.8878,19300.0],["2016-06-02",17.8878,17.9344,17.7667,17.8692,11100.0],["2016-06-03",17.7946,17.8692,17.4779,17.8226,26200.0],["2016-06-06",17.981,18.1859,17.953,18.0369,15600.0],["2016-06-07",17.6922,18.1207,17.6735,17.7387,31300.0],["2016-06-08",17.8599,18.1021,17.7481,18.0835,21700.0],["2016-06-09",17.8971,18.2791,17.8133,18.0928,40200.0],["2016-06-10",17.9717,18.0089,17.7481,17.7853,18100.0],["2016-06-13",17.7481,17.9158,17.5431,17.5804,23000.0],["2016-06-14",17.776,17.776,17.4313,17.5058,15400.0],["2016-06-15",17.7574,18.0462,17.422,17.6083,51200.0],["2016-06-16",17.5431,17.6456,17.422,17.599,24400.0],["2016-06-17",17.6549,17.7667,17.3847,17.4872,104200.0],["2016-06-20",17.5524,17.8226,17.5524,17.6549,17100.0],["2016-06-21",17.6735,17.6922,17.3009,17.6363,15300.0],["2016-06-22",17.5804,17.5804,17.394,17.4686,16500.0],["2016-06-23",17.5524,17.9717,17.5524,17.7294,23900.0],["2016-06-24",16.8444,17.5151,16.7232,17.0493,182300.0],["2016-06-27",16.835,16.835,16.6767,16.686,46200.0],["2016-06-28",16.8257,17.0027,16.7512,16.9375,23900.0],["2016-06-29",17.0959,17.0959,16.9282,17.04,34500.0],["2016-06-30",17.1332,17.3381,16.9748,17.245,41400.0],["2016-07-01",17.2636,17.7387,17.2636,17.7108,62500.0],["2016-07-05",17.5897,17.6549,17.3661,17.4592,51700.0],["2016-07-06",17.3754,17.5524,17.3381,17.4499,33500.0],["2016-07-07",17.4592,17.6269,17.4033,17.4779,10800.0],["2016-07-08",17.7388,18.6052,17.7388,17.9717,157800.0],["2016-07-11",17.9717,18.0555,17.8412,17.9344,28100.0],["2016-07-12",18.1487,18.7449,18.1021,18.5586,21900.0],["2016-07-13",18.6238,18.9872,18.6238,18.8754,20700.0],["2016-07-14",19.1176,19.1921,18.8288,18.8474,28200.0],["2016-07-15",19.0617,19.3878,18.7822,18.9033,22900.0],["2016-07-18",18.8474,19.0151,18.7915,18.8195,16900.0],["2016-07-19",18.866,18.9499,18.6424,18.894,11700.0],["2016-07-20",19.0058,19.0058,18.6424,18.7729,20900.0],["2016-07-21",18.689,18.8288,18.6238,18.7729,22600.0],["2016-07-22",18.7449,19.0431,18.7263,18.8661,10100.0],["2016-07-25",18.8008,18.8754,18.689,18.717,6300.0],["2016-07-26",18.7543,18.7636,18.6238,18.6331,21100.0],["2016-07-27",18.6331,18.7636,18.2418,18.6983,23200.0],["2016-07-28",18.7543,18.7543,18.5866,18.6611,7800.0],["2016-07-29",18.8288,18.8288,18.5959,18.6983,28500.0],["2016-08-01",18.689,18.8195,18.5866,18.7636,35300.0],["2016-08-02",18.6425,18.9592,18.6331,18.8661,48100.0],["2016-08-03",18.8754,18.9685,18.8102,18.8754,17200.0],["2016-08-04",18.9406,18.9592,18.8102,18.8661,17600.0],["2016-08-05",18.9313,19.4344,18.9313,19.4344,17600.0],["2016-08-08",19.3691,19.6393,19.2946,19.4716,34600.0],["2016-08-09",19.3689,19.9573,19.3689,19.9106,16600.0],["2016-08-10",19.9853,19.9853,19.7425,19.7892,33800.0],["2016-08-11",19.8452,19.9012,19.7238,19.7892,37800.0],["2016-08-12",19.7611,19.7611,19.3689,19.4716,32900.0],["2016-08-15",19.2942,19.6024,19.0607,19.1354,23000.0],["2016-08-16",19.3315,19.3315,18.6591,18.7712,29200.0],["2016-08-17",18.7339,19.014,18.3883,18.6498,48100.0],["2016-08-18",18.6405,18.93,18.4724,18.7525,33700.0],["2016-08-19",18.7712,18.9487,18.5844,18.6218,32700.0],["2016-08-22",18.6685,18.8646,18.5938,18.7058,29300.0],["2016-08-23",18.8179,18.9673,18.5751,18.6498,25800.0],["2016-08-24",18.7338,18.7338,18.5471,18.6311,25600.0],["2016-08-25",18.5658,18.7525,18.5284,18.6685,26500.0],["2016-08-26",18.7152,18.7619,18.3323,18.6965,20200.0],["2016-08-29",18.6685,18.9113,18.5471,18.6872,27300.0],["2016-08-30",18.5844,18.8553,18.5844,18.6685,43000.0],["2016-08-31",18.6124,18.7712,18.6124,18.6591,40800.0],["2016-09-01",18.7525,18.7525,18.5097,18.6311,38300.0],["2016-09-02",18.7712,18.7712,18.5284,18.5751,74200.0],["2016-09-06",18.6591,18.6685,18.407,18.4443,38800.0],["2016-09-07",18.4443,18.7712,18.435,18.7619,73500.0],["2016-09-08",18.6498,18.7712,18.6218,18.7712,49800.0],["2016-09-09",18.6591,18.8926,18.6591,18.7712,40300.0],["2016-09-12",18.8272,19.3315,18.6778,19.3315,43900.0],["2016-09-13",19.1541,19.4249,19.0981,19.2755,32700.0],["2016-09-14",19.3409,19.3409,18.9767,19.0047,23000.0],["2016-09-15",18.9767,19.1448,18.9673,19.1448,15500.0],["2016-09-16",19.2101,19.3876,19.0981,19.2101,70100.0],["2016-09-19",18.9486,19.4623,18.9486,19.1448,66900.0],["2016-09-20",19.1074,19.3969,19.1074,19.2755,42100.0],["2016-09-21",19.3315,19.453,19.0701,19.3035,28800.0],["2016-09-22",19.4249,20.0039,19.2008,19.9666,36800.0],["2016-09-23",19.8732,20.2935,19.7425,20.2094,33000.0],["2016-09-26",20.1254,20.6577,19.6771,20.2654,68300.0],["2016-09-27",20.2748,20.8164,20.2468,20.639,41100.0],["2016-09-28",20.639,20.8071,20.3962,20.639,25200.0],["2016-09-29",20.695,21.0406,20.2561,20.5456,21200.0],["2016-09-30",20.5643,20.9939,20.5643,20.9285,31400.0],["2016-10-03",20.7884,20.9658,20.7044,20.8538,32700.0],["2016-10-04",20.8258,21.0032,20.8071,20.9659,22900.0],["2016-10-05",20.8911,21.1059,20.7604,20.7604,31300.0],["2016-10-06",20.8444,20.9659,20.8164,20.9565,12800.0],["2016-10-07",20.8725,20.8818,20.639,20.7324,14000.0],["2016-10-10",20.7791,20.9658,20.7791,20.8538,12400.0],["2016-10-11",20.9659,20.9659,20.6296,20.7604,23700.0],["2016-10-12",20.8164,20.9659,20.6297,20.9565,15600.0],["2016-10-13",20.7791,20.7791,20.2094,20.2934,20800.0],["2016-10-14",20.4055,20.667,20.1253,20.5549,21200.0],["2016-10-17",20.4896,20.5176,20.172,20.2934,13000.0],["2016-10-18",20.4989,20.4989,19.8172,20.2748,17500.0],["2016-10-19",20.2374,20.4615,20.1067,20.3215,31200.0],["2016-10-20",20.4522,20.5456,20.4522,20.4709,5800.0],["2016-10-21",20.2748,20.2748,19.8825,20.1253,12900.0],["2016-10-24",20.2094,20.4335,20.1627,20.3868,11300.0],["2016-10-25",20.2841,20.4802,20.172,20.3401,18500.0],["2016-10-26",20.3121,20.5549,20.1534,20.2561,64800.0],["2016-10-27",20.2748,20.3121,20.088,20.2654,10300.0],["2016-10-28",20.2654,20.2654,19.5463,20.1814,11500.0],["2016-10-31",20.3215,20.3215,19.7425,19.7518,19900.0],["2016-11-01",19.8919,20.06,19.6024,19.6677,15600.0],["2016-11-02",19.5557,19.7985,19.4529,19.6864,23900.0],["2016-11-03",19.7892,20.3588,19.7425,20.3495,28200.0],["2016-11-04",20.3682,20.7511,19.9199,20.172,49000.0],["2016-11-07",20.3588,21.4048,20.2187,21.2834,26100.0],["2016-11-08",21.3021,21.8449,21.0213,21.6484,23200.0],["2016-11-09",21.7701,23.2114,21.1336,23.2114,63800.0],["2016-11-10",23.7355,24.3346,22.7622,23.5296,82000.0],["2016-11-11",23.642,25.7759,21.7326,25.0833,90900.0],["2016-11-14",25.2705,25.5232,23.9508,24.3065,78800.0],["2016-11-15",24.5873,24.5873,23.904,24.3158,44400.0],["2016-11-16",24.2971,25.2518,24.1661,24.8025,96800.0],["2016-11-17",25.0272,25.3922,24.5217,24.5685,42600.0],["2016-11-18",24.5124,26.0473,24.5124,24.8587,76100.0],["2016-11-21",24.6341,25.439,24.4843,24.8025,42400.0],["2016-11-22",24.8493,24.971,24.3439,24.7838,70000.0],["2016-11-23",24.7744,24.971,24.138,24.7651,68700.0],["2016-11-25",24.8493,25.0084,24.6996,24.8212,25400.0],["2016-11-28",24.8587,25.1675,24.84,25.1207,45200.0],["2016-11-29",25.2705,25.6449,24.3907,25.2143,87600.0],["2016-11-30",25.4577,26.1503,25.0178,25.0552,27500.0],["2016-12-01",25.2143,25.7853,25.2143,25.5606,41800.0],["2016-12-02",25.5326,26.6651,25.4202,25.8882,42100.0],["2016-12-05",25.8882,27.133,25.6355,26.5715,60300.0],["2016-12-06",26.5808,27.9005,26.4123,27.6946,61300.0],["2016-12-07",27.4793,28.6212,27.3296,27.835,68700.0],["2016-12-08",28.0503,29.3699,27.966,28.7896,74100.0],["2016-12-09",28.6399,28.799,28.1719,28.5463,56200.0],["2016-12-12",28.3966,28.8552,28.0315,28.0783,34100.0],["2016-12-13",28.2187,28.6773,27.1611,28.3498,30600.0],["2016-12-14",28.2281,28.7616,28.2281,28.4433,33600.0],["2016-12-15",28.6118,28.8645,27.0301,28.6212,73100.0],["2016-12-16",28.6961,28.9113,28.1251,28.7709,116200.0],["2016-12-19",28.3965,28.5369,27.8069,28.3872,74100.0],["2016-12-20",28.4621,29.8098,27.6665,29.7069,70000.0],["2016-12-21",29.1547,29.8192,29.1547,29.2576,19300.0],["2016-12-22",29.3793,29.3793,28.8177,29.033,27100.0],["2016-12-23",28.9207,29.5103,28.8271,29.0143,28400.0],["2016-12-27",29.1453,29.5665,28.93,29.2202,32400.0],["2016-12-28",29.3231,29.6975,29.1079,29.5571,57500.0],["2016-12-29",29.6414,29.9315,28.9675,29.1359,41600.0],["2016-12-30",28.8645,29.1079,28.7429,28.902,38700.0],["2017-01-03",29.2015,29.267,28.4621,29.0424,85000.0],["2017-01-04",29.3231,29.6226,28.9207,29.4822,43200.0],["2017-01-05",29.632,29.632,28.303,28.6399,37500.0],["2017-01-06",28.4714,28.6399,28.2187,28.5089,36900.0],["2017-01-09",28.2842,28.3872,27.8443,28.2187,39000.0],["2017-01-10",28.1438,29.0049,28.1438,28.3685,44500.0],["2017-01-11",28.4059,28.9675,27.8818,28.8458,54200.0],["2017-01-12",28.668,28.668,28.0783,28.4995,53900.0],["2017-01-13",28.4527,28.9488,28.4527,28.8926,34200.0],["2017-01-17",28.8739,28.8739,28.5182,28.6212,54400.0],["2017-01-18",28.8177,29.2108,28.2187,28.3872,49700.0],["2017-01-19",28.2281,28.2281,27.6572,27.7882,39400.0],["2017-01-20",27.7507,28.4527,27.704,28.2187,24200.0],["2017-01-23",28.0783,28.2281,27.8631,28.1719,22100.0],["2017-01-24",28.3404,29.1734,28.1813,29.0517,22500.0],["2017-01-25",29.3138,29.8753,29.2483,29.5852,29300.0],["2017-01-26",29.501,29.7443,29.398,29.5571,26300.0],["2017-01-27",29.4822,29.5758,28.7428,29.3886,63500.0],["2017-01-30",29.1079,29.1079,28.069,28.2936,49200.0],["2017-01-31",28.1251,28.3685,27.835,28.2749,63500.0],["2017-02-01",28.4153,29.2576,28.3217,28.8926,50500.0],["2017-02-02",28.902,29.5758,28.5182,29.164,43600.0],["2017-02-03",29.3606,29.8098,29.1827,29.7256,34300.0],["2017-02-06",29.5946,29.997,29.3793,29.8566,66800.0],["2017-02-07",30.0441,30.4659,29.9785,30.1004,91000.0],["2017-02-08",29.9691,30.0722,29.0879,29.1442,61800.0],["2017-02-09",29.1817,29.866,28.8536,29.716,57100.0],["2017-02-10",29.641,29.9972,29.2567,29.6973,57700.0],["2017-02-13",29.6879,31.2159,29.4348,30.1847,58300.0],["2017-02-14",30.0254,30.5972,29.5567,30.2035,86500.0],["2017-02-15",30.1285,30.5409,29.866,30.4659,43800.0],["2017-02-16",30.3347,30.5878,30.0722,30.4659,48200.0],["2017-02-17",30.3816,30.6534,30.0629,30.5503,53700.0],["2017-02-21",30.5503,30.7003,30.1847,30.3909,28700.0],["2017-02-22",30.2316,30.4191,30.1379,30.2128,36100.0],["2017-02-23",30.1847,30.2316,29.7254,30.0629,29500.0],["2017-02-24",29.8098,29.9972,29.6598,29.941,30100.0],["2017-02-27",29.8473,29.9972,29.7348,29.8941,40700.0],["2017-02-28",29.716,29.8285,29.0786,29.3785,62500.0],["2017-03-01",29.5285,29.9972,29.5285,29.9972,118800.0],["2017-03-02",29.8566,29.9972,29.4254,29.6504,75000.0],["2017-03-03",29.566,29.8098,29.3879,29.4629,15600.0],["2017-03-06",29.3879,29.8098,28.8911,29.0505,62300.0],["2017-03-07",28.9005,29.3317,28.5067,28.9848,80000.0],["2017-03-08",29.2379,29.2379,28.488,28.5536,50700.0],["2017-03-09",28.4786,29.0504,28.338,28.413,16700.0],["2017-03-10",28.2724,28.488,27.9631,28.1974,30200.0],["2017-03-13",28.113,28.6755,27.8693,28.338,21700.0],["2017-03-14",28.0755,28.2068,27.7287,27.9724,19000.0],["2017-03-15",27.963,28.3755,27.8881,27.8974,24200.0],["2017-03-16",27.8881,28.3099,27.8881,28.1787,18300.0],["2017-03-17",28.1037,28.413,27.8974,28.1693,67900.0],["2017-03-20",28.1599,28.3474,27.6725,27.9349,17800.0],["2017-03-21",27.9818,27.9818,26.4726,26.5663,48600.0],["2017-03-22",26.81,27.0631,26.7163,26.9881,62500.0],["2017-03-23",27.1662,27.8787,27.0913,27.7849,33600.0],["2017-03-24",27.7756,28.0287,27.4756,27.9537,38900.0],["2017-03-27",27.6818,28.0849,27.335,27.9724,24900.0],["2017-03-28",27.7849,28.1037,27.41,28.0849,28700.0],["2017-03-29",27.9256,28.2911,27.7474,28.0568,67800.0],["2017-03-30",28.0568,28.3755,27.9443,28.1224,188600.0],["2017-03-31",28.0755,28.1505,27.7193,27.7381,32700.0],["2017-04-03",27.7193,27.8787,27.1194,27.5318,38600.0],["2017-04-04",27.5318,28.0849,27.41,28.0474,44700.0],["2017-04-05",28.2255,28.263,27.0913,27.1944,32700.0],["2017-04-06",27.2225,27.4943,27.1569,27.4475,39400.0],["2017-04-07",27.2412,27.56,27.1475,27.4475,33100.0],["2017-04-10",27.4193,27.9443,27.0069,27.2131,21900.0],["2017-04-11",27.185,27.5506,26.81,27.4662,34800.0],["2017-04-12",27.3725,27.4943,26.8007,27.1475,46100.0],["2017-04-13",27.335,28.6755,27.2412,27.6537,89500.0],["2017-04-17",27.7849,28.1224,27.6068,28.0849,21300.0],["2017-04-18",27.6631,28.3755,27.6537,27.9724,30800.0],["2017-04-19",28.1693,28.3286,27.9537,28.0755,36400.0],["2017-04-20",28.1505,28.638,28.0849,28.5724,45100.0],["2017-04-21",28.3849,29.0411,28.2255,28.7317,38700.0],["2017-04-24",29.1629,29.2661,28.7786,29.0973,44300.0],["2017-04-25",29.2942,30.4659,29.2942,30.2503,107800.0],["2017-04-26",30.0722,31.5721,30.0722,30.9534,120200.0],["2017-04-27",30.944,31.1034,30.3253,30.3909,33900.0],["2017-04-28",30.316,30.4847,29.9972,30.0535,36600.0],["2017-05-01",30.1379,30.4472,30.0066,30.1847,23300.0],["2017-05-02",29.9972,30.2503,29.9972,30.2316,22200.0],["2017-05-03",30.0438,30.6822,30.0438,30.5884,34000.0],["2017-05-04",30.6729,30.9545,30.6071,30.8325,27500.0],["2017-05-05",30.7667,30.7855,30.1001,30.2691,40100.0],["2017-05-08",30.2316,30.4945,30.0438,30.2691,78200.0],["2017-05-09",30.3912,30.4194,29.5368,29.8748,67200.0],["2017-05-10",29.8091,30.2034,29.3866,29.6119,46200.0],["2017-05-11",29.4617,29.4617,28.8327,29.1143,23600.0],["2017-05-12",28.9172,28.9453,28.429,28.5135,37600.0],["2017-05-15",28.3445,29.058,28.3445,28.9453,86100.0],["2017-05-16",29.1049,30.1471,29.0768,29.2646,100600.0],["2017-05-17",28.7294,28.8045,27.6309,27.7248,44400.0],["2017-05-18",27.706,28.551,27.706,28.0722,51100.0],["2017-05-19",28.0346,28.2694,27.6309,27.6873,65200.0],["2017-05-22",27.7248,28.3726,27.415,28.1755,37500.0],["2017-05-23",27.9032,28.8515,27.8375,28.4008,27800.0],["2017-05-24",28.9172,28.9453,28.1661,28.3632,27800.0],["2017-05-25",28.4102,28.4759,28.1285,28.1285,40800.0],["2017-05-26",28.3069,28.9829,28.0065,28.9829,58000.0],["2017-05-30",28.7106,28.7294,28.091,28.6073,43700.0],["2017-05-31",28.6449,28.7482,27.8093,28.5322,99400.0],["2017-06-01",28.6167,28.9829,28.3632,28.7482,56000.0],["2017-06-02",28.551,28.9641,27.6591,28.5229,65100.0],["2017-06-05",28.5792,28.6355,27.7624,28.2224,37600.0],["2017-06-06",27.9689,28.3257,27.6497,28.0628,31100.0],["2017-06-07",28.1191,28.2412,27.8093,28.1473,29900.0],["2017-06-08",28.5229,28.9641,28.4571,28.7294,41000.0],["2017-06-09",28.9172,29.2833,28.6355,29.058,200700.0],["2017-06-12",29.058,29.3584,28.4759,29.058,117000.0],["2017-06-13",29.1519,29.4335,28.8421,29.058,111900.0],["2017-06-14",28.9923,29.1895,28.7294,28.8233,175800.0],["2017-06-15",28.6449,28.9453,28.5416,28.6918,102500.0],["2017-06-16",28.4759,28.889,28.3069,28.4008,128100.0],["2017-06-19",28.4571,28.9641,28.4477,28.7482,110000.0],["2017-06-20",28.5792,29.227,28.2036,28.6825,498400.0],["2017-06-21",28.7294,29.2176,28.6167,28.8421,64400.0],["2017-06-22",28.7763,29.0674,28.3632,28.6449,31000.0],["2017-06-23",28.7857,29.0768,28.1473,28.598,227200.0],["2017-06-26",28.5886,29.0768,28.2506,28.8421,39600.0],["2017-06-27",29.0017,29.4148,28.9735,29.1425,107100.0],["2017-06-28",29.2927,30.6729,29.2364,29.9875,138000.0],["2017-06-29",30.363,30.4006,29.7058,29.9312,70800.0],["2017-06-30",30.0908,30.0908,28.8702,29.3772,44000.0],["2017-07-03",29.5462,30.1659,29.4899,29.9499,43800.0],["2017-07-05",29.9593,29.9969,29.2646,29.7903,33200.0],["2017-07-06",29.7809,30.5602,29.5274,30.363,71200.0],["2017-07-07",30.4381,30.9827,30.2222,30.8043,57100.0],["2017-07-10",30.6259,30.7761,30.1095,30.2034,34000.0],["2017-07-11",30.194,30.4945,29.565,30.0157,50800.0],["2017-07-12",30.072,30.8137,29.9218,30.7667,53200.0],["2017-07-13",30.7386,30.8794,30.4663,30.7574,59800.0],["2017-07-14",30.4945,30.8606,30.3724,30.5602,54400.0],["2017-07-17",30.7292,31.6023,30.5133,31.0296,150700.0],["2017-07-18",30.87,31.4052,30.5602,31.1517,81700.0],["2017-07-19",31.377,31.377,30.5226,30.7855,71000.0],["2017-07-20",30.8419,31.0109,30.3724,30.5414,38900.0],["2017-07-21",30.701,31.0202,30.1753,30.3067,72500.0],["2017-07-24",30.5977,30.7292,29.9969,30.579,54600.0],["2017-07-25",30.6071,31.1705,30.6071,30.8888,36600.0],["2017-07-26",30.8982,30.8982,30.4475,30.5602,19300.0],["2017-07-27",30.5133,31.2362,30.3161,30.4663,29700.0],["2017-07-28",30.3912,30.6165,29.903,30.0532,29500.0],["2017-07-31",30.0344,30.0344,29.0111,29.3584,41500.0],["2017-08-01",29.6307,30.1377,29.4336,30.0908,40800.0],["2017-08-02",30.0063,30.3443,29.6964,29.7809,28400.0],["2017-08-03",29.8279,29.8279,29.0017,29.3772,60200.0],["2017-08-04",29.3866,29.9875,29.3115,29.5087,64500.0],["2017-08-07",29.5463,29.8378,29.2266,29.6685,29400.0],["2017-08-08",29.4146,30.3456,29.4146,29.5651,30300.0],["2017-08-09",29.4334,29.4616,28.6529,28.8034,57900.0],["2017-08-10",28.2862,28.6059,28.211,28.2768,55200.0],["2017-08-11",28.4178,28.4555,27.4681,27.7032,59800.0],["2017-08-14",27.8818,28.5213,27.8818,28.4272,114100.0],["2017-08-15",28.5025,28.9821,27.6561,27.7314,59400.0],["2017-08-16",27.7314,28.1921,27.5715,27.7878,77800.0],["2017-08-17",27.7408,28.2768,27.6938,27.816,107200.0],["2017-08-18",27.6091,28.747,27.6091,28.3426,142500.0],["2017-08-21",28.3426,28.4554,28.1451,28.352,81100.0],["2017-08-22",28.4743,28.7282,28.446,28.6623,77400.0],["2017-08-23",28.4272,28.5871,28.3802,28.4178,105500.0],["2017-08-24",28.4743,28.7846,28.258,28.6811,43500.0],["2017-08-25",28.4649,28.8786,28.352,28.6529,56400.0],["2017-08-28",28.8128,29.3206,28.6247,28.8692,36600.0],["2017-08-29",28.6529,29.0197,28.5965,28.6811,28400.0],["2017-08-30",28.841,28.9727,28.3238,28.3426,36600.0],["2017-08-31",28.5307,28.9068,28.4837,28.6529,51700.0],["2017-09-01",28.6905,29.4146,28.6905,29.0103,26000.0],["2017-09-05",28.9538,28.9538,28.0323,28.1639,31700.0],["2017-09-06",28.2674,28.5777,28.0511,28.1733,26500.0],["2017-09-07",28.2392,28.2392,27.4963,27.7502,28900.0],["2017-09-08",27.9194,28.352,27.6279,27.8912,33700.0],["2017-09-11",28.352,29.1043,28.1922,28.6059,37600.0],["2017-09-12",28.5777,29.424,28.0323,29.2736,45800.0],["2017-09-13",29.283,29.7249,29.1889,29.471,32300.0],["2017-09-14",29.6967,29.8378,29.4804,29.6215,48900.0],["2017-09-15",29.6497,30.2892,29.424,30.1105,161000.0],["2017-09-18",30.0917,30.0917,29.8096,29.9224,73400.0],["2017-09-19",29.866,29.9882,29.6779,29.8002,36700.0],["2017-09-20",29.471,30.2798,29.471,30.1105,60500.0],["2017-09-21",30.2139,30.3644,29.9412,30.0635,72600.0],["2017-09-22",30.0353,30.5149,29.7249,30.2892,31400.0],["2017-09-25",30.0729,30.3362,29.8002,30.1011,44600.0],["2017-09-26",29.866,30.844,29.866,30.5619,70800.0],["2017-09-27",30.8628,32.5178,30.2515,31.9442,67200.0],["2017-09-28",31.4646,32.1229,31.4646,32.0289,70000.0],["2017-09-29",31.8502,32.0665,31.6621,31.7279,41800.0],["2017-10-02",31.8784,32.2357,31.2295,31.7467,74800.0],["2017-10-03",31.7373,31.9254,31.6151,31.869,52400.0],["2017-10-04",31.8314,32.3862,31.7091,31.9442,38200.0],["2017-10-05",32.1041,32.2827,31.7467,32.1981,27700.0],["2017-10-06",32.2075,32.3298,32.0664,32.1605,23300.0],["2017-10-09",32.1699,32.3298,31.9442,32.2169,17900.0],["2017-10-10",32.4802,32.7247,32.2827,32.452,60500.0],["2017-10-11",32.4614,32.9692,32.2545,32.499,33400.0],["2017-10-12",32.5648,32.941,32.405,32.4802,50600.0],["2017-10-13",32.6683,32.8846,32.3392,32.6401,33000.0],["2017-10-16",32.6495,33.3736,32.2827,32.7247,28300.0],["2017-10-17",32.7153,33.0068,32.4802,32.6589,41700.0],["2017-10-18",32.9222,33.1008,32.499,32.6683,33700.0],["2017-10-19",32.4802,32.7623,32.1699,32.5554,31100.0],["2017-10-20",32.941,33.1291,32.5084,32.7623,20700.0],["2017-10-23",32.7717,32.847,32.0382,32.0476,27100.0],["2017-10-24",32.2545,32.499,31.8502,32.0759,40700.0],["2017-10-25",32.0664,32.6119,31.8972,32.5272,26300.0],["2017-10-26",32.6589,32.7623,32.1793,32.3862,16500.0],["2017-10-27",32.4896,33.5898,32.4896,33.524,61000.0],["2017-10-30",33.4206,33.4206,31.7091,32.1793,43500.0],["2017-10-31",32.405,32.9692,32.3109,32.6213,57800.0],["2017-11-01",32.9786,33.7121,32.4614,32.7717,52500.0],["2017-11-02",32.8564,32.9034,32.3204,32.6965,67300.0],["2017-11-03",32.7717,32.7717,32.405,32.4708,29800.0],["2017-11-06",32.4426,32.7435,31.7279,31.9724,37300.0],["2017-11-07",31.963,31.963,30.6935,30.891,19200.0],["2017-11-08",30.7026,30.7026,30.3448,30.5143,20300.0],["2017-11-09",30.1376,30.5143,29.7514,30.0905,56400.0],["2017-11-10",30.081,30.486,29.6855,29.8644,39200.0],["2017-11-13",29.7043,30.2129,29.0545,29.8173,62100.0],["2017-11-14",29.6667,30.5237,29.6478,29.8079,40900.0],["2017-11-15",29.5725,30.4389,29.2523,29.9963,73100.0],["2017-11-16",30.2694,31.004,30.081,30.4766,74200.0],["2017-11-17",30.3918,30.891,30.147,30.4766,46100.0],["2017-11-20",30.6367,31.004,30.2317,30.7121,53700.0],["2017-11-21",30.7874,31.4278,30.552,30.6932,101900.0],["2017-11-22",30.8062,31.3148,30.5802,30.5802,148800.0],["2017-11-24",30.8251,31.8893,30.8251,31.0511,75000.0],["2017-11-27",31.0888,31.4749,30.7215,31.0229,77200.0],["2017-11-28",31.0699,32.7558,30.9004,32.3602,147900.0],["2017-11-29",32.558,33.8859,32.3414,33.5845,109400.0],["2017-11-30",33.9424,35.1291,32.963,33.1796,131700.0],["2017-12-01",33.1042,33.4433,31.8799,32.671,93900.0],["2017-12-04",33.1702,33.8012,32.9818,33.0195,57400.0],["2017-12-05",33.189,33.2455,32.5109,32.7934,98900.0],["2017-12-06",32.6804,33.6411,32.6804,33.2361,65800.0],["2017-12-07",33.1607,33.2737,32.5109,32.897,89800.0],["2017-12-08",33.1607,33.1607,32.2849,32.558,41600.0],["2017-12-11",32.5015,32.7087,32.0212,32.5674,68800.0],["2017-12-12",32.7558,33.01,32.5768,32.8311,39800.0],["2017-12-13",32.8782,33.4809,32.6145,32.8217,95400.0],["2017-12-14",32.9347,33.4056,32.3979,32.558,63700.0],["2017-12-15",32.5674,33.7729,32.2189,33.1042,175400.0],["2017-12-18",33.4244,34.338,33.0289,33.3679,75500.0],["2017-12-19",33.4998,33.6693,32.8876,33.0383,45800.0],["2017-12-20",33.2078,33.7164,32.963,33.1984,51100.0],["2017-12-21",33.3868,33.5469,33.1231,33.3773,41900.0],["2017-12-22",33.5751,34.9313,33.5751,34.1684,103400.0],["2017-12-26",33.9048,33.9801,33.0289,33.1796,48000.0],["2017-12-27",33.1984,34.7712,33.0383,33.1701,58400.0],["2017-12-28",33.2926,34.0931,33.0571,33.2455,82500.0],["2017-12-29",33.2549,33.8106,32.9724,32.9818,121500.0],["2018-01-02",33.1136,33.6128,32.6333,33.2078,112800.0],["2018-01-03",33.1702,33.4339,32.8688,33.3585,54800.0],["2018-01-04",33.6505,34.1308,33.4904,33.7729,71700.0],["2018-01-05",33.8482,34.0272,33.2737,33.5374,62200.0],["2018-01-08",33.4998,34.3286,33.4056,33.4433,33100.0],["2018-01-09",33.415,33.9142,33.1984,33.3773,45600.0],["2018-01-10",33.3679,34.2438,33.3679,33.6222,45200.0],["2018-01-11",33.8012,34.4322,33.4809,34.3945,38600.0],["2018-01-12",34.564,35.1291,34.4039,34.8936,72400.0],["2018-01-16",35.0632,35.7884,34.4228,34.4416,34500.0],["2018-01-17",34.5923,34.9596,34.1025,34.6111,40900.0],["2018-01-18",34.564,34.8371,33.6128,34.2344,60100.0],["2018-01-19",34.1873,35.0914,34.1873,34.7335,58900.0],["2018-01-22",34.6017,34.6017,34.1873,34.4416,19800.0],["2018-01-23",34.3851,34.6205,32.6051,34.0931,39300.0],["2018-01-24",34.2061,34.3286,33.4715,33.5751,39800.0],["2018-01-25",33.0383,34.0272,32.963,33.0854,41300.0],["2018-01-26",33.0948,34.4604,32.8876,33.1325,86500.0],["2018-01-29",34.0272,34.451,33.1419,33.641,53600.0],["2018-01-30",33.481,34.6676,33.1042,34.3757,106200.0],["2018-01-31",34.451,35.2139,33.3397,33.4527,43000.0],["2018-02-01",33.3585,33.9424,33.0571,33.8953,60000.0],["2018-02-02",33.7729,34.6299,33.3679,33.528,50600.0],["2018-02-05",33.2455,35.7507,32.3131,32.3696,84500.0],["2018-02-06",31.7951,33.0571,31.7292,32.784,167900.0],["2018-02-07",32.5954,33.3876,32.303,33.0387,49400.0],["2018-02-08",33.0387,33.0387,32.171,32.303,65000.0],["2018-02-09",32.6142,33.1235,32.2181,32.369,127700.0],["2018-02-12",32.4445,33.0575,31.5013,32.2181,121500.0],["2018-02-13",32.0766,32.5482,31.9446,32.1427,104500.0],["2018-02-14",32.0295,33.1141,32.0295,32.7934,51800.0],["2018-02-15",32.9255,33.1519,32.5482,32.6897,46100.0],["2018-02-16",32.5576,33.8686,32.5576,33.7272,117200.0],["2018-02-20",33.5102,33.6234,32.4822,32.5482,56500.0],["2018-02-21",32.652,33.3876,32.6048,32.8123,43700.0],["2018-02-22",32.5577,32.6897,31.7371,31.8031,70000.0],["2018-02-23",32.2747,32.2747,31.6617,32.0483,64400.0],["2018-02-26",32.1804,32.2559,31.69,32.0955,107700.0],["2018-02-27",32.1049,32.2558,31.6051,31.6711,69400.0],["2018-02-28",31.7088,32.1238,30.9449,31.1052,89500.0],["2018-03-01",31.0392,31.8503,30.5959,31.7843,62800.0],["2018-03-02",31.5202,32.2558,31.5013,32.1332,57700.0],["2018-03-05",31.9918,32.6237,31.4919,32.2841,81400.0],["2018-03-06",32.4256,32.6897,31.8691,32.5482,42700.0],["2018-03-07",32.3219,32.7746,32.2181,32.5388,109200.0],["2018-03-08",32.652,32.8217,31.9823,32.2747,31000.0],["2018-03-09",32.3596,32.7746,32.2936,32.7369,70600.0],["2018-03-12",32.8595,32.9632,32.586,32.7934,60400.0],["2018-03-13",32.9161,33.2556,32.5105,32.8689,50100.0],["2018-03-14",32.9821,32.9821,32.4539,32.5294,41000.0],["2018-03-15",32.5577,33.1424,32.2936,33.0575,71300.0],["2018-03-16",33.0009,33.8215,31.954,33.5763,459300.0],["2018-03-19",33.4536,33.8026,33.2273,33.5763,66600.0],["2018-03-20",33.5668,34.029,32.6425,33.3216,32600.0],["2018-03-21",33.2556,33.2556,32.8783,33.0009,48900.0],["2018-03-22",32.7369,32.8217,31.9352,32.0578,78000.0],["2018-03-23",32.1521,33.1707,30.6996,30.6996,80500.0],["2018-03-26",31.1241,31.6805,30.7374,31.5956,44700.0],["2018-03-27",31.6145,32.2653,30.9071,31.0392,47900.0],["2018-03-28",31.0769,31.8786,31.0769,31.8409,62300.0],["2018-03-29",31.9163,32.1804,31.4447,31.4919,60800.0],["2018-04-02",31.4825,31.756,30.9071,31.2655,60800.0],["2018-04-03",31.4259,32.8877,31.1335,31.8314,94100.0],["2018-04-04",31.3693,32.4822,31.3693,32.2936,63100.0],["2018-04-05",32.4633,32.5294,31.822,32.3124,46800.0],["2018-04-06",32.2087,32.2653,31.1995,31.407,65000.0],["2018-04-09",31.6428,32.0484,31.275,31.2938,82300.0],["2018-04-10",31.5673,31.9352,31.4542,31.6334,39600.0],["2018-04-11",31.5108,32.8595,31.4825,31.8126,91700.0],["2018-04-12",31.8975,32.6143,31.69,32.1993,47000.0],["2018-04-13",32.3502,32.784,31.888,32.0012,60900.0],["2018-04-16",32.1238,32.2841,31.7843,32.171,47900.0],["2018-04-17",32.4067,33.8498,32.0201,32.237,102000.0],["2018-04-18",32.2747,32.5482,31.7465,31.7937,41000.0],["2018-04-19",31.7748,32.3879,31.7182,32.1332,35300.0],["2018-04-20",32.0295,32.5388,32.0012,32.1144,42600.0],["2018-04-23",32.1521,32.3407,32.0484,32.2841,22600.0],["2018-04-24",32.3502,33.5008,31.9635,32.3407,32200.0],["2018-04-25",32.2841,32.4916,31.8031,32.1238,24700.0],["2018-04-26",32.2275,32.3407,31.822,32.0201,35400.0],["2018-04-27",31.9635,32.2936,31.6994,31.9918,26800.0],["2018-04-30",32.0861,32.2181,31.0958,31.1618,74300.0],["2018-05-01",31.1712,31.8409,30.7751,30.9826,91600.0],["2018-05-02",30.86,30.9826,30.3884,30.4733,60100.0],["2018-05-03",30.4261,30.9071,29.9828,30.3695,67300.0],["2018-05-04",30.2469,31.1524,30.2375,30.9354,25300.0],["2018-05-07",30.3214,31.1999,30.3214,30.926,20800.0],["2018-05-08",30.756,31.4077,30.6615,31.1621,62100.0],["2018-05-09",31.1527,31.8517,30.9827,31.1055,48200.0],["2018-05-10",31.0488,31.4361,30.9449,31.1905,62900.0],["2018-05-11",31.181,31.6344,31.1716,31.2755,51000.0],["2018-05-14",31.2377,31.3794,30.8315,30.9165,63400.0],["2018-05-15",30.7276,31.2944,30.5104,30.8599,55800.0],["2018-05-16",30.9165,31.266,30.7182,30.8504,56700.0],["2018-05-17",30.8882,31.4266,30.8693,31.096,73500.0],["2018-05-18",31.3227,31.4266,30.9638,30.9638,59400.0],["2018-05-21",31.0488,31.5305,31.0488,31.2472,68000.0],["2018-05-22",31.2188,31.3983,31.0299,31.0582,101300.0],["2018-05-23",31.0299,32.154,30.8126,32.1256,161600.0],["2018-05-24",32.1351,32.9285,31.9178,32.5601,142900.0],["2018-05-25",32.494,34.8366,32.494,33.2875,147600.0],["2018-05-29",32.9758,33.1647,32.3051,32.5318,153500.0],["2018-05-30",32.7207,33.4669,32.664,33.0513,130000.0],["2018-05-31",32.9852,33.2214,32.3618,32.5885,100800.0],["2018-06-01",32.8341,34.2698,32.7491,33.108,66800.0],["2018-06-04",33.2591,33.2591,32.9757,33.2025,43000.0],["2018-06-05",33.3158,33.4669,33.0985,33.4291,39900.0],["2018-06-06",33.4764,34.5249,33.4291,33.7786,43100.0],["2018-06-07",33.8542,33.9581,33.4292,33.6181,24300.0],["2018-06-08",33.5425,33.8353,33.4008,33.552,29600.0],["2018-06-11",33.5425,33.722,32.8341,33.023,72300.0],["2018-06-12",33.0135,33.6086,32.324,32.4373,66900.0],["2018-06-13",32.3995,32.8246,32.1162,32.6357,102000.0],["2018-06-14",32.6735,32.6735,32.0784,32.3334,57900.0],["2018-06-15",32.1351,32.7396,32.0217,32.579,112600.0],["2018-06-18",32.4373,33.2025,32.2106,33.0324,94900.0],["2018-06-19",32.8813,33.8448,32.8813,33.6181,96300.0],["2018-06-20",33.7787,34.4021,33.3158,34.2509,94700.0],["2018-06-21",34.2415,34.3265,33.5897,33.8637,82300.0],["2018-06-22",33.9865,34.2226,33.5709,33.9487,229400.0],["2018-06-25",33.8164,33.8164,33.023,33.1552,44000.0],["2018-06-26",33.278,33.278,32.853,33.0797,42200.0],["2018-06-27",33.0891,33.0891,32.3996,32.4373,63600.0],["2018-06-28",32.4657,32.8718,32.3901,32.7207,53400.0],["2018-06-29",32.8152,33.0419,32.5507,32.6735,61800.0],["2018-07-02",32.4468,33.3252,32.4468,33.2213,119700.0],["2018-07-03",33.2213,33.4575,32.9663,33.0135,24700.0],["2018-07-05",33.193,33.2497,32.938,33.0419,33600.0],["2018-07-06",33.0513,33.3347,33.0513,33.1552,41500.0],["2018-07-09",33.2497,33.6181,33.0324,33.3725,49500.0],["2018-07-10",33.363,33.5708,32.6735,32.8152,30200.0],["2018-07-11",32.7301,33.0041,32.6074,32.6262,55800.0],["2018-07-12",32.8152,32.8152,32.0595,32.3523,68900.0],["2018-07-13",32.3618,32.3618,32.05,32.0784,71400.0],["2018-07-16",32.1351,32.9285,32.0312,32.5696,43700.0],["2018-07-17",32.5601,32.8152,32.324,32.3429,34100.0],["2018-07-18",32.3334,32.579,32.2862,32.4657,18500.0],["2018-07-19",32.4751,32.7774,32.2956,32.7113,51900.0],["2018-07-20",32.6829,32.938,32.4751,32.6924,41000.0],["2018-07-23",32.6074,33.2025,32.6074,32.9947,23000.0],["2018-07-24",33.2402,33.2402,32.7301,32.8057,52200.0],["2018-07-25",32.8624,32.8624,32.4279,32.4846,38700.0],["2018-07-26",32.5507,33.1741,32.3523,32.3901,24900.0],["2018-07-27",32.5223,33.1269,31.8611,31.8989,114100.0],["2018-07-30",31.8989,31.8989,31.4927,31.5305,208600.0],["2018-07-31",31.5305,31.6817,30.7087,31.0582,92900.0],["2018-08-01",31.1149,31.4077,30.9827,31.2755,24900.0],["2018-08-02",31.2188,31.4172,31.1716,31.3605,28300.0],["2018-08-03",31.3699,31.6344,30.926,30.9638,46700.0],["2018-08-06",30.9638,31.2472,30.7276,31.2283,85600.0],["2018-08-07",31.2188,31.5966,31.1716,31.3038,46800.0],["2018-08-08",31.2849,31.7674,30.9349,31.739,41100.0],["2018-08-09",31.7485,31.7485,31.1903,31.266,39900.0],["2018-08-10",31.2187,31.37,30.9916,31.0768,36200.0],["2018-08-13",30.9254,31.1903,30.8592,30.916,45100.0],["2018-08-14",30.9727,31.4741,30.9727,31.1903,81900.0],["2018-08-15",31.2092,31.2944,30.2254,30.7551,43500.0],["2018-08-16",30.9065,31.3038,30.7457,31.0957,61800.0],["2018-08-17",31.0106,31.5592,30.6132,31.1998,121900.0],["2018-08-20",31.2754,31.389,31.0295,31.0389,41100.0],["2018-08-21",31.0295,31.4552,31.0295,31.3417,73600.0],["2018-08-22",31.3322,31.5309,31.1808,31.3133,59100.0],["2018-08-23",31.1903,31.3606,31.0579,31.3228,56200.0],["2018-08-24",31.3511,31.9566,31.3511,31.7674,128700.0],["2018-08-27",31.9282,32.3917,31.8903,31.9187,121900.0],["2018-08-28",31.9755,32.1836,31.7958,31.9566,120200.0],["2018-08-29",32.1079,32.931,31.9282,32.4107,140700.0],["2018-08-30",32.3255,32.3445,31.9093,31.9944,79600.0],["2018-08-31",31.7958,31.9755,31.389,31.6065,52100.0],["2018-09-04",31.5876,31.966,31.2376,31.9187,73100.0],["2018-09-05",31.966,32.2877,31.9187,32.2877,55700.0],["2018-09-06",32.1931,32.4485,31.8525,32.0512,70800.0],["2018-09-07",32.0417,32.0701,31.6444,31.9944,47700.0],["2018-09-10",32.0039,32.0133,31.4552,31.5214,31300.0],["2018-09-11",31.4268,31.6633,31.1619,31.2187,47600.0],["2018-09-12",31.1714,31.3417,30.7835,30.8781,33600.0],["2018-09-13",31.0295,31.0295,30.3294,30.4051,26000.0],["2018-09-14",30.4051,30.8119,30.0362,30.6889,34500.0],["2018-09-17",30.5754,30.5754,30.2159,30.3767,39100.0],["2018-09-18",30.3862,30.5565,30.1308,30.1591,49700.0],["2018-09-19",30.1024,30.5186,29.3929,30.1402,32400.0],["2018-09-20",30.1308,30.5754,30.1308,30.4051,45100.0],["2018-09-21",30.3956,30.916,30.0835,30.6038,147400.0],["2018-09-24",30.4335,30.4335,29.5064,29.5726,43300.0],["2018-09-25",29.6577,29.7807,29.232,29.2888,31500.0],["2018-09-26",29.2793,29.4496,28.7969,29.0145,54600.0],["2018-09-27",29.005,29.3077,29.005,29.128,116000.0],["2018-09-28",29.2226,29.3929,28.7307,29.2226,40800.0],["2018-10-01",29.3645,29.478,28.8442,28.8536,43500.0],["2018-10-02",28.7874,28.7874,28.5509,28.5604,59200.0],["2018-10-03",28.655,29.3266,28.655,28.9861,85800.0],["2018-10-04",28.9861,29.2793,28.8726,29.2131,101100.0],["2018-10-05",29.2131,29.2131,28.6644,28.7306,26500.0],["2018-10-08",28.7212,29.0901,28.4374,28.5982,73100.0],["2018-10-09",28.4468,28.9199,28.4468,28.8063,61100.0],["2018-10-10",28.7969,29.1091,28.5036,28.532,46800.0],["2018-10-11",28.4374,28.5509,27.7184,27.8225,60900.0],["2018-10-12",28.0401,28.882,27.1224,27.7373,364400.0],["2018-10-15",27.6711,28.2671,27.6522,28.2198,73000.0],["2018-10-16",28.3239,28.655,27.6143,28.0968,130700.0],["2018-10-17",28.0684,28.2293,27.7184,28.0495,32300.0],["2018-10-18",27.9833,28.1252,27.8319,27.8792,52300.0],["2018-10-19",27.8508,28.0968,27.567,27.586,42300.0],["2018-10-22",27.5954,27.6049,26.8481,26.9237,47600.0],["2018-10-23",26.6872,27.1508,26.0156,26.9521,48500.0],["2018-10-24",26.9143,26.9143,25.5047,25.5709,46400.0],["2018-10-25",25.4763,26.6683,24.4263,26.5359,76700.0],["2018-10-26",25.921,26.6305,25.921,25.9493,49500.0],["2018-10-29",25.9683,27.1792,25.7128,25.9021,73800.0],["2018-10-30",25.9304,26.2805,25.6182,25.9304,56600.0],["2018-10-31",26.044,26.044,25.4953,25.5331,57100.0],["2018-11-01",25.5236,25.8737,25.429,25.7696,65000.0],["2018-11-02",25.7601,26.1764,25.7318,26.1764,38600.0],["2018-11-05",26.0912,26.6872,25.7223,25.7696,70500.0],["2018-11-06",25.6845,26.621,25.2398,26.0818,30200.0],["2018-11-07",26.1671,26.423,25.7311,26.3661,43500.0],["2018-11-08",26.1481,26.7926,25.4468,26.6694,49700.0],["2018-11-09",26.5083,26.6694,25.9491,26.4893,88100.0],["2018-11-12",26.4514,27.3612,26.3187,26.5651,82900.0],["2018-11-13",26.603,27.2759,26.423,27.058,85100.0],["2018-11-14",27.2001,27.2001,26.006,26.1481,53800.0],["2018-11-15",25.9965,26.8495,25.8449,26.5746,58800.0],["2018-11-16",26.3851,26.4514,26.0249,26.186,53300.0],["2018-11-19",26.1481,26.5936,25.7406,26.0913,61400.0],["2018-11-20",25.8828,26.0818,25.6932,25.788,86700.0],["2018-11-21",25.8164,26.4514,25.7311,26.0249,62400.0],["2018-11-23",26.0723,26.4893,25.9681,26.224,33500.0],["2018-11-26",26.3661,27.1527,26.3661,26.3756,144000.0],["2018-11-27",26.2713,26.6125,26.0913,26.0913,162800.0],["2018-11-28",26.1007,26.622,25.7027,26.4514,252400.0],["2018-11-29",26.3377,27.475,26.2808,26.8116,137100.0],["2018-11-30",26.7357,27.1527,26.7357,27.1148,74400.0],["2018-12-03",27.3897,27.5413,26.0628,26.5936,95400.0],["2018-12-04",26.5367,26.5462,25.3994,25.4279,148000.0],["2018-12-06",25.0772,26.6978,24.6981,25.2478,70400.0],["2018-12-07",25.1909,25.589,24.4232,24.6507,57000.0],["2018-12-10",24.6128,24.736,23.9494,24.4991,54100.0],["2018-12-11",24.6791,24.7076,23.8357,24.0915,57000.0],["2018-12-12",24.2811,24.935,23.8641,24.5654,49300.0],["2018-12-13",24.6223,24.6223,24.1294,24.3095,97400.0],["2018-12-14",24.1579,24.5275,23.9115,24.4043,128500.0],["2018-12-17",24.2526,24.5654,23.7409,23.8072,121800.0],["2018-12-18",23.8546,24.2716,23.5892,23.7219,87100.0],["2018-12-19",23.7314,23.8736,22.7363,22.9163,86600.0],["2018-12-20",22.9069,23.2101,22.8784,23.0775,71300.0],["2018-12-21",23.1248,23.2765,22.8784,23.0301,148000.0],["2018-12-24",22.9258,23.248,22.8879,23.0585,54600.0],["2018-12-26",23.1533,23.6556,22.7078,23.6082,82000.0],["2018-12-27",23.4092,23.5987,23.0016,23.5324,90900.0],["2018-12-28",23.5892,24.101,23.3618,23.7977,71400.0],["2018-12-31",23.9304,23.9399,23.5134,23.8641,58000.0],["2019-01-02",23.6366,24.3569,23.3239,24.3285,62100.0],["2019-01-03",24.1484,24.4991,24.0536,24.338,51700.0],["2019-01-04",24.5275,25.0488,24.4896,24.8497,48500.0],["2019-01-07",24.7929,25.1435,24.5275,25.1246,57900.0],["2019-01-08",25.2478,25.7596,25.0867,25.6932,69900.0],["2019-01-09",25.7216,25.7785,25.1909,25.3236,125500.0],["2019-01-10",25.172,25.2573,25.0582,25.1909,66500.0],["2019-01-11",25.0677,25.1151,24.7834,24.9919,67800.0],["2019-01-14",24.8687,25.2478,24.7929,24.8023,115500.0],["2019-01-15",24.7834,24.9255,24.5749,24.8971,54600.0],["2019-01-16",24.954,25.5984,24.8971,25.5226,64600.0],["2019-01-17",25.4658,26.1102,25.2857,26.0818,70500.0],["2019-01-18",26.0818,26.5272,25.5226,26.2619,87500.0],["2019-01-22",26.1197,26.3377,25.8828,26.1671,65400.0],["2019-01-23",26.1671,26.3092,25.788,25.9301,42200.0],["2019-01-24",25.7975,25.9775,25.3899,25.6553,58000.0],["2019-01-25",25.6458,25.769,24.518,25.6932,70900.0],["2019-01-28",25.4563,26.4135,25.2383,26.0249,133700.0],["2019-01-29",25.8638,26.3282,25.5605,25.589,67500.0],["2019-01-30",25.589,25.769,25.4468,25.5511,35000.0],["2019-01-31",25.4184,25.5511,24.9066,25.2952,34400.0],["2019-02-01",25.2857,25.6458,25.2857,25.5605,53200.0],["2019-02-04",25.5511,25.8354,25.3805,25.7216,28000.0],["2019-02-05",25.8069,26.0249,25.6174,25.9491,45000.0],["2019-02-06",25.9396,26.0535,25.6927,25.7687,27700.0],["2019-02-07",25.8257,26.158,25.6738,25.8542,42400.0],["2019-02-08",25.7497,25.9871,25.6453,25.7877,38200.0],["2019-02-11",25.9206,26.0725,25.5503,26.0441,63800.0],["2019-02-12",26.1105,26.6517,25.9586,26.6137,84100.0],["2019-02-13",26.6232,27.0505,26.6232,26.9366,31100.0],["2019-02-14",26.8701,27.4683,26.5758,26.8511,109700.0],["2019-02-15",27.003,27.2974,27.003,27.1454,80100.0],["2019-02-19",27.1075,27.8006,26.3669,27.6961,107600.0],["2019-02-20",27.6961,28.0854,27.4208,28.0664,31600.0],["2019-02-21",28.0569,28.1424,27.8196,27.9715,40800.0],["2019-02-22",27.962,28.4747,27.5062,28.4272,85200.0],["2019-02-25",28.5792,29.0539,28.5032,28.6551,80800.0],["2019-02-26",28.6361,29.0444,28.1994,28.1994,75100.0],["2019-02-27",28.0949,28.5412,27.9905,28.0,80700.0],["2019-02-28",28.0664,28.1044,27.6012,27.6107,61200.0],["2019-03-01",27.8291,27.8765,27.4493,27.8765,53700.0],["2019-03-04",27.8006,28.0474,27.5537,27.6202,108100.0],["2019-03-05",27.6297,27.7056,27.4113,27.6677,54000.0],["2019-03-06",27.6676,27.7531,26.8701,26.9366,34700.0],["2019-03-07",26.8701,26.984,26.101,26.2245,73800.0],["2019-03-08",26.1485,26.5663,26.0535,26.0535,81200.0],["2019-03-11",26.196,26.6232,26.0915,26.3479,87000.0],["2019-03-12",26.4238,26.5852,26.196,26.2529,60500.0],["2019-03-13",26.4048,26.5378,25.9966,26.2624,58400.0],["2019-03-14",26.2719,26.3194,25.7687,26.215,42100.0],["2019-03-15",26.1865,26.4428,26.0535,26.0915,147200.0],["2019-03-18",26.101,26.5378,26.101,26.3479,32400.0],["2019-03-19",26.4049,26.5853,25.5788,25.6643,32200.0],["2019-03-20",25.6358,25.7782,24.9522,25.0091,54200.0],["2019-03-21",24.8002,25.218,24.7148,24.8097,63300.0],["2019-03-22",24.6198,24.7718,23.6894,24.0027,197700.0],["2019-03-25",23.8223,24.5249,23.7368,24.2116,107700.0],["2019-03-26",24.4015,24.6958,24.2401,24.5724,87700.0],["2019-03-27",24.4964,24.8762,24.3255,24.7053,52200.0],["2019-03-28",24.6958,24.9047,24.4299,24.8952,58800.0],["2019-03-29",24.6958,25.3319,24.4964,24.8952,223500.0],["2019-04-01",25.0186,25.5598,24.9142,25.4079,101200.0],["2019-04-02",25.4174,25.5408,25.0566,25.2465,46400.0],["2019-04-03",25.4744,25.5503,25.1041,25.18,35400.0],["2019-04-04",25.1895,25.6643,25.0756,25.6453,36700.0],["2019-04-05",25.5503,25.7877,25.4364,25.7687,29600.0],["2019-04-08",25.6073,25.9966,25.6073,25.9301,31300.0],["2019-04-09",25.8731,25.8731,25.4744,25.4744,28300.0],["2019-04-10",25.4744,25.8067,25.256,25.7687,36100.0],["2019-04-11",25.8257,26.0346,25.6928,25.8732,22200.0],["2019-04-12",26.0251,26.2909,25.8067,26.12,27100.0],["2019-04-15",26.2055,26.2055,25.7307,25.8162,33000.0],["2019-04-16",25.8637,26.1675,25.7212,26.082,30000.0],["2019-04-17",26.1865,26.1865,25.8447,26.063,31700.0],["2019-04-18",25.9396,26.0441,25.5693,25.6548,34300.0],["2019-04-22",25.5598,25.5598,25.0566,25.2085,35800.0],["2019-04-23",25.2275,25.8162,25.1136,25.7782,39500.0],["2019-04-24",25.7687,26.3384,25.6928,26.2434,47300.0],["2019-04-25",26.0915,26.3004,25.6263,25.6833,34900.0],["2019-04-26",25.9871,26.8986,25.6738,26.7277,46800.0],["2019-04-29",26.7182,27.924,26.7182,27.8481,45600.0],["2019-04-30",27.6107,27.7341,27.3163,27.4683,79600.0],["2019-05-01",27.4588,27.6012,26.7941,26.984,82400.0],["2019-05-02",27.022,27.5727,27.022,27.3543,33300.0],["2019-05-03",27.3638,27.7911,27.1359,27.4113,94400.0],["2019-05-06",27.0885,27.9525,26.9745,27.905,164200.0],["2019-05-07",27.6487,28.1044,27.2689,27.4398,35900.0],["2019-05-08",27.2496,27.3161,26.9452,26.9737,31400.0],["2019-05-09",26.7264,27.1259,26.5648,26.9072,30400.0],["2019-05-10",26.812,26.8311,26.4221,26.736,25200.0],["2019-05-13",26.3745,26.3745,25.7183,25.7943,38000.0],["2019-05-14",25.7658,26.4411,25.7658,26.2509,29900.0],["2019-05-15",25.9941,26.1843,25.7848,25.937,24100.0],["2019-05-16",25.9465,26.4031,25.6707,26.1843,35200.0],["2019-05-17",25.9465,26.4221,25.9465,26.0892,34900.0],["2019-05-20",26.0416,26.5743,26.0416,26.384,15400.0],["2019-05-21",26.346,26.5743,26.2889,26.4316,21600.0],["2019-05-22",26.5457,26.5457,26.0416,26.1272,55900.0],["2019-05-23",25.8514,25.899,25.471,25.8895,50400.0],["2019-05-24",25.9465,26.2794,25.9465,26.2319,17900.0],["2019-05-28",26.1748,26.327,25.899,26.1082,42700.0],["2019-05-29",25.9465,26.3555,25.8419,26.2319,65200.0],["2019-05-30",26.2414,26.365,25.918,26.1082,60700.0],["2019-05-31",25.7468,25.8704,25.6517,25.7183,59700.0],["2019-06-03",25.5851,26.2033,25.0049,26.0321,47200.0],["2019-06-04",26.346,27.1164,26.346,27.0974,51700.0],["2019-06-05",27.0213,27.0498,26.6694,26.8406,43500.0],["2019-06-06",26.8406,27.0879,26.4792,26.6599,308800.0],["2019-06-07",26.6218,26.8501,26.4601,26.5933,27900.0],["2019-06-10",26.6313,27.183,26.6313,26.8216,29900.0],["2019-06-11",26.9262,27.183,26.774,26.9737,34300.0],["2019-06-12",26.8406,27.0688,26.7074,26.9262,43500.0],["2019-06-13",27.0498,27.2971,26.8596,26.9642,57500.0],["2019-06-14",27.0784,27.0784,26.6789,26.793,40600.0],["2019-06-17",26.6599,26.736,26.2794,26.346,36600.0],["2019-06-18",26.4221,26.8691,26.4221,26.6504,38100.0],["2019-06-19",26.5838,26.8786,26.5457,26.7169,93000.0],["2019-06-20",26.9452,26.9452,26.1463,26.3079,99500.0],["2019-06-21",26.1653,26.5172,26.1653,26.3745,244600.0],["2019-06-24",26.3745,26.5933,26.1082,26.1653,86600.0],["2019-06-25",26.0987,26.3555,25.899,26.0416,78600.0],["2019-06-26",26.0987,26.2984,25.6612,25.6612,91500.0],["2019-06-27",25.6897,26.365,25.6897,26.3555,66500.0],["2019-06-28",26.4887,26.8216,26.4696,26.7455,144300.0],["2019-07-01",26.8406,27.0308,26.6884,27.0213,55400.0],["2019-07-02",27.0213,27.592,26.9832,27.4493,109400.0],["2019-07-03",27.6205,27.6871,27.1069,27.221,33900.0],["2019-07-05",27.24,27.6395,26.9832,27.2781,66900.0],["2019-07-08",27.3542,27.3542,26.6028,26.6408,47600.0],["2019-07-09",26.5648,27.2115,26.5648,27.0688,44100.0],["2019-07-10",27.1354,27.1925,26.4887,26.7264,56900.0],["2019-07-11",26.8216,26.8311,26.5933,26.7455,19800.0],["2019-07-12",26.8216,27.2971,26.8216,27.1925,33100.0],["2019-07-15",27.202,27.202,26.6028,26.7835,20200.0],["2019-07-16",26.755,26.9072,26.6884,26.6884,28500.0],["2019-07-17",26.7074,26.7074,26.4221,26.6504,37700.0],["2019-07-18",26.7264,26.9071,26.4126,26.5743,63600.0],["2019-07-19",26.4982,26.8406,26.4982,26.6408,17900.0],["2019-07-22",26.6789,26.6789,26.1748,26.2889,37400.0],["2019-07-23",26.2604,26.5077,26.1272,26.4696,32100.0],["2019-07-24",26.4031,27.2591,26.346,27.164,76500.0],["2019-07-25",27.0974,27.3352,26.4887,26.4982,60000.0],["2019-07-26",26.8691,27.4683,26.4031,27.164,56600.0],["2019-07-29",27.2781,27.63,26.8215,26.8501,79300.0],["2019-07-30",26.8406,27.0879,26.5743,27.0023,60000.0],["2019-07-31",26.9737,27.4683,26.9262,27.0403,82400.0],["2019-08-01",26.9262,26.9357,26.1558,26.1558,146600.0],["2019-08-02",25.9275,26.1367,25.7943,25.9846,61300.0],["2019-08-05",25.5185,25.8609,24.7101,25.1951,105800.0],["2019-08-06",25.4995,25.5946,24.9954,25.5661,61700.0],["2019-08-07",25.2421,25.4613,24.9848,25.223,48600.0],["2019-08-08",25.3755,25.9568,25.3755,25.7662,59100.0],["2019-08-09",25.6518,26.0711,25.385,25.9091,65900.0],["2019-08-12",25.709,25.9377,25.6137,25.6804,54100.0],["2019-08-13",25.6995,26.2998,25.4422,26.2045,44400.0],["2019-08-14",25.69,25.8519,25.5375,25.6709,48600.0],["2019-08-15",25.7185,25.9758,25.528,25.5851,53500.0],["2019-08-16",25.7376,26.2712,25.6042,26.2426,66900.0],["2019-08-19",26.2807,26.4713,26.1187,26.1854,59500.0],["2019-08-20",26.1378,26.1664,25.8138,26.0044,39000.0],["2019-08-21",26.1473,26.2807,25.9091,26.0806,65200.0],["2019-08-22",26.0902,26.214,26.0616,26.1092,56800.0],["2019-08-23",26.1092,26.2236,25.7281,25.7948,159700.0],["2019-08-26",26.0044,26.0711,25.6614,26.033,61600.0],["2019-08-27",26.052,26.195,25.8615,25.9472,159500.0],["2019-08-28",25.9663,26.5761,25.8519,26.4046,117600.0],["2019-08-29",26.4332,27.1669,26.4332,26.8811,59900.0],["2019-08-30",26.9192,27.2146,26.7667,26.8048,58000.0],["2019-09-03",26.6619,26.6619,25.5375,25.7376,74900.0],["2019-09-04",26.0425,26.0425,25.547,25.7471,121000.0],["2019-09-05",25.8329,26.8906,25.7662,26.6333,86300.0],["2019-09-06",26.5666,26.9001,26.3189,26.4046,76400.0],["2019-09-09",26.4904,27.4337,26.4904,27.1765,72100.0],["2019-09-10",27.2527,27.853,27.0812,27.5576,88500.0],["2019-09-11",27.6434,28.1008,27.1955,28.0817,120800.0],["2019-09-12",27.3385,28.1103,27.3289,27.8911,61300.0],["2019-09-13",28.177,28.4057,27.9674,28.1675,51900.0],["2019-09-16",28.0055,28.339,27.8625,28.1865,45600.0],["2019-09-17",28.0341,28.2151,27.691,28.1198,55800.0],["2019-09-18",28.0817,28.2723,27.6339,28.1484,66400.0],["2019-09-19",28.2151,28.5296,27.7673,27.7958,60800.0],["2019-09-20",27.8054,27.996,27.5481,27.6815,173700.0],["2019-09-23",27.4052,27.7863,27.1383,27.6434,51800.0],["2019-09-24",27.5767,27.6338,27.0526,27.1002,69100.0],["2019-09-25",27.1383,27.7482,26.9859,27.6148,71000.0],["2019-09-26",27.4719,27.6243,27.0335,27.0431,33300.0],["2019-09-27",27.0431,27.4909,27.024,27.1193,40200.0],["2019-09-30",27.2146,27.2622,26.6905,26.7095,49800.0],["2019-10-01",26.9478,27.1193,26.1283,26.2522,47900.0],["2019-10-02",25.9663,26.2331,25.7852,26.1187,41400.0],["2019-10-03",26.0616,26.1569,25.709,25.9758,58200.0],["2019-10-04",26.0616,26.3474,25.7281,26.2522,47800.0],["2019-10-07",26.1473,26.4427,25.9758,26.214,38600.0],["2019-10-08",25.9663,25.9663,25.6137,25.7471,38800.0],["2019-10-09",25.7662,26.0044,25.7662,25.8234,27900.0],["2019-10-10",25.9282,26.0997,25.6614,25.709,84600.0],["2019-10-11",25.9663,26.1759,25.6423,25.7281,116900.0],["2019-10-14",25.7185,25.9282,25.4898,25.871,43600.0],["2019-10-15",25.871,26.3093,25.7948,26.2236,30400.0],["2019-10-16",26.2522,26.4237,26.1092,26.2426,32200.0],["2019-10-17",26.3474,26.4427,26.0806,26.3379,50000.0],["2019-10-18",26.1855,26.3379,25.9854,26.1378,117400.0],["2019-10-21",26.3284,26.9668,26.3284,26.7858,81400.0],["2019-10-22",26.6714,26.862,26.519,26.681,56700.0],["2019-10-23",26.6524,26.6905,26.3665,26.681,33800.0],["2019-10-24",26.8811,26.9001,26.5476,26.6714,73300.0],["2019-10-25",26.8334,27.4433,26.5285,26.7095,112700.0],["2019-10-28",27.1002,27.672,27.0716,27.5386,63400.0],["2019-10-29",27.3003,27.9959,27.3003,27.8625,82400.0],["2019-10-30",27.9674,28.0817,27.6148,27.8721,109300.0],["2019-10-31",27.7673,27.9102,27.5671,27.8244,107600.0],["2019-11-01",27.9483,28.3199,27.7196,28.2818,58500.0],["2019-11-04",28.6534,28.8631,28.2723,28.7392,110000.0],["2019-11-05",28.6916,29.4348,28.6534,29.006,123500.0],["2019-11-06",28.9774,28.9774,28.6147,28.6815,169900.0],["2019-11-07",29.006,29.2065,28.691,28.7483,47300.0],["2019-11-08",28.5765,28.8247,28.5288,28.6529,54700.0],["2019-11-11",28.4715,28.8438,28.4715,28.6529,87200.0],["2019-11-12",28.7388,28.9201,28.6529,28.6815,48100.0],["2019-11-13",28.5002,28.8915,28.3856,28.672,49700.0],["2019-11-14",28.5192,28.8151,28.4429,28.672,57600.0],["2019-11-15",28.8724,29.0346,28.6051,28.6242,50600.0],["2019-11-18",28.5765,28.8915,28.3379,28.5956,62200.0],["2019-11-19",28.7006,28.8533,28.5479,28.7101,35000.0],["2019-11-20",28.567,28.8247,28.3283,28.6338,93300.0],["2019-11-21",28.7483,28.7483,28.462,28.6338,139600.0],["2019-11-22",28.5861,29.2637,28.5861,28.691,27700.0],["2019-11-25",28.6624,29.1683,28.5192,29.0251,63100.0],["2019-11-26",28.9201,29.0156,28.6433,28.7769,55600.0],["2019-11-27",28.8533,28.9201,28.6051,28.7197,50600.0],["2019-11-29",28.7101,28.7674,28.5288,28.5383,16400.0],["2019-12-02",28.7197,28.7865,28.1756,28.3188,34000.0],["2019-12-03",28.0229,28.1184,27.7652,28.0897,31400.0],["2019-12-04",28.2138,29.0156,27.9657,28.1565,63200.0],["2019-12-05",28.2424,28.7388,28.1756,28.3093,54500.0],["2019-12-06",28.4333,28.7006,28.4238,28.5383,44400.0],["2019-12-09",28.4238,28.5479,28.3283,28.4333,56700.0],["2019-12-10",28.3188,28.7006,28.3188,28.6624,52000.0],["2019-12-11",28.7483,28.9201,28.6242,28.8056,44000.0],["2019-12-12",28.8438,29.5978,28.8438,29.4164,53500.0],["2019-12-13",29.3305,29.7219,29.0919,29.6646,113000.0],["2019-12-16",29.9223,30.2086,29.5882,29.6741,82700.0],["2019-12-17",29.7123,30.0941,29.636,30.0464,74100.0],["2019-12-18",30.18,30.2564,29.8078,30.0464,43800.0],["2019-12-19",30.0559,30.0559,29.8078,29.9223,56100.0],["2019-12-20",29.8555,30.0655,29.76,30.0082,133600.0],["2019-12-23",30.0082,30.0082,29.5787,29.6551,34700.0],["2019-12-24",29.7314,29.7314,29.5787,29.6932,11800.0],["2019-12-26",29.76,29.7696,29.5787,29.6073,18300.0],["2019-12-27",29.6646,29.6646,29.426,29.5691,45500.0],["2019-12-30",29.6837,29.7982,29.5023,29.636,26800.0],["2019-12-31",29.5882,29.7123,29.4355,29.4928,35800.0],["2020-01-02",29.4737,29.5405,29.111,29.3878,58100.0],["2020-01-03",29.0824,29.2828,28.9201,29.216,45900.0],["2020-01-06",29.0919,29.2255,28.7769,29.1015,39900.0],["2020-01-07",29.0251,29.0537,28.7101,28.8915,47000.0],["2020-01-08",28.8151,29.4832,28.8151,29.111,39400.0],["2020-01-09",29.1778,29.2351,28.8151,28.8819,36700.0],["2020-01-10",28.8438,28.9106,28.5479,28.6624,43100.0],["2020-01-13",28.6529,28.9201,28.3665,28.8628,98900.0],["2020-01-14",28.7674,29.0346,28.6624,28.8151,95900.0],["2020-01-15",28.6815,28.7769,28.3093,28.5002,95100.0],["2020-01-16",28.6624,29.3305,28.6624,29.1015,97700.0],["2020-01-17",29.2923,29.2923,28.6529,28.7579,39900.0],["2020-01-21",28.4811,28.7579,28.0802,28.1565,31300.0],["2020-01-22",28.147,28.462,27.9275,28.0706,53500.0],["2020-01-23",27.8702,28.3952,27.727,28.252,41700.0],["2020-01-24",28.2234,28.2234,27.6698,27.8129,24500.0],["2020-01-27",27.4216,27.6507,27.3643,27.4598,30200.0],["2020-01-28",27.5457,27.7557,27.4407,27.4884,36300.0],["2020-01-29",27.5648,27.7843,27.3262,27.393,56900.0],["2020-01-30",27.393,28.3761,27.3453,28.3188,81000.0],["2020-01-31",28.7197,29.4164,27.8988,27.8988,72500.0],["2020-02-03",28.1088,28.6624,28.1088,28.5765,71400.0],["2020-02-04",28.8533,29.1969,28.7674,28.9201,66700.0],["2020-02-05",29.2065,29.7123,29.0728,29.7123,66600.0],["2020-02-06",29.9414,29.9414,29.5787,29.5787,49300.0],["2020-02-07",29.3496,29.5119,28.0229,29.1492,53400.0],["2020-02-10",29.0058,29.3595,28.9197,29.3021,59900.0],["2020-02-11",30.3251,30.3251,29.6654,29.9427,59600.0],["2020-02-12",30.2677,30.2677,29.7515,29.8949,39000.0],["2020-02-13",29.761,30.0861,29.761,30.067,45600.0],["2020-02-14",30.0479,30.0479,29.8758,29.9714,26800.0],["2020-02-18",29.9331,29.9905,29.6463,29.7419,46300.0],["2020-02-19",29.7515,29.8853,29.4169,29.7324,58500.0],["2020-02-20",29.7132,29.8662,29.5603,29.7993,39800.0],["2020-02-21",29.7802,29.7802,29.4264,29.6368,43200.0],["2020-02-24",28.8815,29.0727,28.6807,28.9484,50800.0],["2020-02-25",29.0823,29.0823,27.9733,28.1358,79400.0],["2020-02-26",28.4322,28.6999,28.0306,28.2314,55600.0],["2020-02-27",27.6004,28.48,27.3614,27.3997,69700.0],["2020-02-28",26.979,27.5335,25.5737,26.2429,135100.0],["2020-03-02",26.1759,27.6578,26.1377,27.6195,100700.0],["2020-03-03",27.3997,27.5526,26.6444,26.9694,69000.0],["2020-03-04",27.1511,27.5909,26.6348,27.5239,53200.0],["2020-03-05",26.8738,27.0842,26.0803,26.4341,61000.0],["2020-03-06",25.5736,26.4914,24.9714,25.631,80800.0],["2020-03-09",23.9675,24.9331,22.6387,22.8012,56800.0],["2020-03-10",23.5086,23.5564,22.304,23.2888,56900.0],["2020-03-11",22.61,22.849,21.5201,21.8069,57200.0],["2020-03-12",20.4494,21.109,19.1301,19.5029,103900.0],["2020-03-13",20.4111,20.6788,18.9102,18.9293,190700.0],["2020-03-16",16.501,17.2084,14.3977,14.5316,169700.0],["2020-03-17",14.522,15.7935,14.522,15.3251,238100.0],["2020-03-18",14.3882,15.1052,12.371,12.3805,190000.0],["2020-03-19",12.1128,13.088,10.6597,12.9063,247100.0],["2020-03-20",12.8872,13.4513,12.4283,12.849,241100.0],["2020-03-23",13.1071,13.1071,11.6253,12.1415,138200.0],["2020-03-24",12.7916,14.044,12.7916,13.7954,107900.0],["2020-03-25",13.9675,14.7706,13.4991,14.1492,224700.0],["2020-03-26",14.2734,17.4379,14.2734,17.4379,131000.0],["2020-03-27",16.0899,17.61,16.0803,16.8165,124800.0],["2020-03-30",16.6157,16.6157,15.4302,16.4245,104300.0],["2020-03-31",16.2811,17.304,15.8987,17.1606,128500.0],["2020-04-01",16.4341,16.4341,15.0669,15.2295,70000.0],["2020-04-02",14.7801,15.7075,14.3882,15.0765,60000.0],["2020-04-03",14.7801,15.2008,13.8337,14.0631,49200.0],["2020-04-06",14.7801,15.7935,14.4455,15.0287,99900.0],["2020-04-07",15.6214,16.5488,14.9235,15.1339,72500.0],["2020-04-08",15.4876,16.7878,15.2581,16.587,77300.0],["2020-04-09",17.132,18.4991,17.132,18.3844,81700.0],["2020-04-13",18.2027,19.1683,16.9885,17.0172,45300.0],["2020-04-14",17.4188,17.5335,16.1951,16.5297,94600.0],["2020-04-15",15.6214,15.631,14.6367,15.0383,76700.0],["2020-04-16",14.9713,15.0478,13.6329,14.0344,105100.0],["2020-04-17",14.7515,16.2046,14.7515,15.5641,102500.0],["2020-04-20",15.1721,15.8796,14.9044,15.3442,112800.0],["2020-04-21",14.7706,15.6119,14.7228,15.392,117200.0],["2020-04-22",16.0039,16.0612,15.2964,15.6979,102900.0],["2020-04-23",15.7553,16.7591,15.7553,16.348,75200.0],["2020-04-24",16.2333,16.5488,15.9465,16.3385,48000.0],["2020-04-27",16.7304,17.7151,16.5966,17.4952,75000.0],["2020-04-28",18.2601,18.4417,17.9828,18.0593,66600.0],["2020-04-29",19.0058,20.2677,18.3079,19.8184,116300.0],["2020-04-30",19.1492,19.2543,18.0019,18.0402,59700.0],["2020-05-01",17.4188,17.9828,16.7591,17.5813,72100.0],["2020-05-04",17.1606,17.6195,16.4436,17.543,79000.0],["2020-05-05",17.457,17.61,16.0516,16.2429,116300.0],["2020-05-06",16.1664,16.1664,15.392,15.392,59700.0],["2020-05-07",15.4494,16.3958,15.4494,16.0899,66200.0],["2020-05-08",16.348,17.3232,16.348,17.2467,96000.0],["2020-05-11",16.7673,16.7673,15.7607,16.0483,79100.0],["2020-05-12",16.6235,16.6906,15.406,15.4923,118700.0],["2020-05-13",15.1663,15.3389,13.9296,14.246,90300.0],["2020-05-14",14.0447,14.6391,13.2298,14.6295,63000.0],["2020-05-15",14.4857,14.9075,13.9201,14.7637,61400.0],["2020-05-18",15.5977,16.5852,15.5977,16.3935,88700.0],["2020-05-19",16.3072,16.3072,15.3773,15.3773,62500.0],["2020-05-20",15.8182,16.7002,15.8182,16.6427,64700.0],["2020-05-21",16.5085,17.0933,16.2113,16.7961,84300.0],["2020-05-22",17.17,17.7164,16.729,17.0358,91800.0],["2020-05-26",17.9273,18.2916,17.5726,17.8602,69800.0],["2020-05-27",18.7518,19.4133,18.167,19.2983,85900.0],["2020-05-28",19.7584,19.7584,18.0711,18.2149,70300.0],["2020-05-29",17.8507,18.5313,17.4864,18.052,152500.0],["2020-06-01",18.2054,18.3396,17.8027,17.8219,66600.0],["2020-06-02",18.1095,18.4259,17.7164,17.9082,58300.0],["2020-06-03",18.4834,18.6559,18.1478,18.33,83300.0],["2020-06-04",18.2341,19.1736,18.004,19.1545,128200.0],["2020-06-05",19.7105,20.976,19.5667,20.3912,108100.0],["2020-06-08",20.5733,21.3019,20.5733,20.976,63200.0],["2020-06-09",20.3336,20.7746,19.8159,20.3049,52000.0],["2020-06-10",20.2857,20.2857,18.6272,18.6272,62700.0],["2020-06-11",17.2754,17.611,16.7577,17.1987,98800.0],["2020-06-12",18.1383,18.215,16.9687,17.8027,80300.0],["2020-06-15",16.9111,17.611,16.7578,17.5822,86200.0],["2020-06-16",18.5409,18.8477,17.5918,18.4259,46600.0],["2020-06-17",18.4546,18.4546,17.3809,17.448,44600.0],["2020-06-18",17.1412,17.7835,16.9687,17.7068,156000.0],["2020-06-19",17.9561,17.9561,16.9495,17.333,123800.0],["2020-06-22",16.9974,17.9753,16.7386,17.8794,83700.0],["2020-06-23",18.2245,18.3108,17.3617,17.4384,60800.0],["2020-06-24",17.0645,17.0645,16.2017,16.3647,94400.0],["2020-06-25",16.2209,17.0454,16.1634,16.9687,85800.0],["2020-06-26",16.5852,16.7578,15.8374,16.1346,142900.0],["2020-06-29",16.5373,17.7068,16.4797,17.4576,75800.0],["2020-06-30",17.2563,18.052,17.2083,17.9561,59000.0],["2020-07-01",17.8794,17.9561,17.1316,17.1987,68000.0],["2020-07-02",17.7835,18.0999,16.9111,16.9687,62800.0],["2020-07-06",17.5535,17.6493,16.9111,17.1125,37300.0],["2020-07-07",16.8249,16.9207,16.2496,16.288,51000.0],["2020-07-08",16.2497,16.4989,15.8566,16.3455,67700.0],["2020-07-09",16.1825,16.1825,15.3006,15.406,75100.0],["2020-07-10",15.4635,16.2688,15.4635,16.2497,57800.0],["2020-07-13",16.614,16.8057,15.684,16.4222,53100.0],["2020-07-14",16.2305,16.6139,15.9812,16.1442,34400.0],["2020-07-15",16.7386,17.2754,16.4989,17.1892,62300.0],["2020-07-16",16.9207,17.1987,16.7865,16.9591,44800.0],["2020-07-17",16.7865,17.0645,16.6044,16.6811,49800.0],["2020-07-20",16.4989,16.4989,16.1921,16.2784,34400.0],["2020-07-21",16.5468,17.1029,16.5468,16.9399,63300.0],["2020-07-22",16.7002,16.8824,16.4606,16.6044,38200.0],["2020-07-23",16.5468,17.0549,16.4606,16.7577,73300.0],["2020-07-24",16.9016,17.1029,16.3168,16.4222,45500.0],["2020-07-27",16.2401,16.2401,15.7128,15.7703,41400.0],["2020-07-28",15.6361,16.1634,15.6361,15.8662,95700.0],["2020-07-29",16.3072,16.4414,15.732,16.403,61600.0],["2020-07-30",15.9716,16.2401,15.8182,16.1538,56600.0],["2020-07-31",15.9716,15.9716,15.3581,15.6073,65100.0],["2020-08-03",15.5786,15.5786,15.291,15.3485,40200.0],["2020-08-04",15.3101,15.4827,15.1663,15.3581,37800.0],["2020-08-05",15.5882,15.7607,15.3772,15.732,32800.0],["2020-08-06",15.5786,15.7607,15.5402,15.6744,41100.0],["2020-08-07",15.5977,16.5085,15.5402,16.5085,82500.0],["2020-08-10",16.6527,17.2296,16.5277,17.2296,62700.0],["2020-08-11",17.4219,17.9795,17.3834,17.643,64200.0],["2020-08-12",18.0084,18.0084,17.0565,17.6046,53900.0],["2020-08-13",17.3738,17.3738,16.845,16.9988,87900.0],["2020-08-14",16.9027,17.393,16.7392,17.2392,36600.0],["2020-08-17",17.1623,17.1623,16.7104,16.8931,33300.0],["2020-08-18",16.6719,16.6719,16.1912,16.1912,34900.0],["2020-08-19",16.3739,16.6046,15.9893,16.3066,35700.0],["2020-08-20",15.9701,16.1239,15.9028,16.0566,37800.0],["2020-08-21",15.9412,16.0758,15.4893,15.5374,76800.0],["2020-08-24",15.7682,16.4797,15.5566,16.4508,33100.0],["2020-08-25",16.6816,16.7008,15.7585,16.5566,44300.0],["2020-08-26",16.5085,16.7296,16.172,16.1912,38300.0],["2020-08-27",16.2393,16.5181,15.9605,16.422,34600.0],["2020-08-28",16.6335,16.9988,16.0566,16.3162,47000.0],["2020-08-31",16.2297,16.5373,15.9508,16.345,63600.0],["2020-09-01",16.345,16.5566,16.2489,16.4508,33400.0],["2020-09-02",16.3258,16.4796,16.3258,16.4027,50800.0],["2020-09-03",16.4893,16.9315,16.1816,16.2489,49100.0],["2020-09-04",16.7008,16.7681,16.172,16.4027,34800.0],["2020-09-08",16.3547,16.3547,15.7393,15.8932,33500.0],["2020-09-09",16.0662,16.0662,15.547,15.6143,44600.0],["2020-09-10",15.5855,16.0085,15.547,15.6528,68900.0],["2020-09-11",15.7105,15.7874,15.4316,15.5663,41600.0],["2020-09-14",15.7778,16.2008,15.5759,15.9701,42900.0],["2020-09-15",16.0278,16.0758,15.6816,15.7778,31400.0],["2020-09-16",15.7489,16.1431,15.7393,15.9605,36700.0],["2020-09-17",15.7585,16.0374,15.7585,15.9893,26000.0],["2020-09-18",16.1816,16.2201,15.672,15.8258,173600.0],["2020-09-21",15.4605,15.672,14.7394,14.9317,86900.0],["2020-09-22",14.8932,15.0759,14.2971,14.6817,65000.0],["2020-09-23",14.6625,14.9221,14.0279,14.0375,67800.0],["2020-09-24",14.0375,14.499,13.826,14.124,99000.0],["2020-09-25",14.1144,14.5952,14.0183,14.4221,88400.0],["2020-09-28",14.6048,14.9413,14.4702,14.7105,100900.0],["2020-09-29",14.5855,14.7586,14.1721,14.7298,75200.0],["2020-09-30",14.7682,14.9894,14.4029,14.5663,37700.0],["2020-10-01",14.5759,14.9894,14.499,14.8548,47000.0],["2020-10-02",14.5182,15.3259,14.5086,15.2682,28700.0],["2020-10-05",15.5278,15.8259,14.9894,15.7585,36000.0],["2020-10-06",16.0374,16.0374,15.0471,15.4028,88500.0],["2020-10-07",15.6624,15.8547,15.4316,15.7585,120700.0],["2020-10-08",15.8162,16.3066,15.6624,16.1143,101900.0],["2020-10-09",16.2201,16.2297,15.5855,15.7682,99100.0],["2020-10-12",15.7874,16.2104,15.4509,16.1239,77200.0],["2020-10-13",15.9893,15.9893,15.3547,15.5663,48900.0],["2020-10-14",15.5951,15.6432,15.2586,15.2874,87600.0],["2020-10-15",15.1817,15.8835,15.0663,15.8451,65200.0],["2020-10-16",15.7682,15.9412,15.5374,15.8932,48200.0],["2020-10-19",15.9412,16.0374,15.7009,15.7105,29900.0],["2020-10-20",15.9028,16.0854,15.5951,15.7489,60200.0],["2020-10-21",15.7297,16.0374,15.7105,15.8547,52000.0],["2020-10-22",15.922,16.6431,15.8739,16.5758,60200.0],["2020-10-23",16.5758,17.0085,16.4604,16.9604,53300.0],["2020-10-26",16.8546,16.8546,16.2008,16.4893,40800.0],["2020-10-27",16.422,16.4604,15.8643,15.9605,38500.0],["2020-10-28",15.7874,16.2489,15.7874,16.1431,63900.0],["2020-10-29",16.0181,16.47,15.922,16.3258,67200.0],["2020-10-30",16.2393,16.4989,16.0181,16.2297,50100.0],["2020-11-02",16.5373,17.4507,16.2585,16.4604,68600.0],["2020-11-03",16.9027,17.3257,16.547,17.1815,57000.0],["2020-11-04",16.8739,16.9988,15.7393,15.8066,44100.0],["2020-11-05",15.8643,16.7489,15.8643,16.6912,36500.0],["2020-11-06",16.9892,16.9892,16.0854,16.2201,40500.0],["2020-11-09",17.7341,19.8556,17.3001,19.1034,86900.0],["2020-11-10",19.1323,19.9134,19.1323,19.8652,106100.0],["2020-11-11",19.7591,20.2799,19.4506,20.2413,135100.0],["2020-11-12",19.9809,19.9809,19.4313,19.5952,108100.0],["2020-11-13",19.5374,19.8845,19.5374,19.7688,91600.0],["2020-11-16",20.4631,20.8296,19.9617,20.4149,79600.0],["2020-11-17",19.2866,20.9935,18.9588,20.926,73600.0],["2020-11-18",21.0899,21.1189,20.5403,20.7331,113800.0],["2020-11-19",20.7331,20.7331,20.0581,20.3763,80200.0],["2020-11-20",20.0581,20.4631,19.5663,20.3763,48700.0],["2020-11-23",20.6849,21.3503,20.627,21.2249,80600.0],["2020-11-24",21.6782,22.5943,21.4853,22.3146,64100.0],["2020-11-25",22.0639,22.2182,21.5528,22.0832,53700.0],["2020-11-27",22.035,22.5943,21.1092,21.871,41900.0],["2020-11-30",21.8035,21.8325,21.0321,21.2249,119900.0],["2020-12-01",21.7167,21.9193,21.2731,21.466,97200.0],["2020-12-02",21.3889,21.871,21.2731,21.736,52300.0],["2020-12-03",21.8517,21.8517,21.3985,21.5046,28800.0],["2020-12-04",21.7842,22.1796,21.4564,22.1411,41100.0],["2020-12-07",21.7553,21.8807,21.4949,21.6396,50300.0],["2020-12-08",21.3407,21.9,20.9549,21.8614,45800.0],["2020-12-09",22.1603,22.3725,21.5046,21.63,78100.0],["2020-12-10",21.3696,21.8228,21.1285,21.7746,50700.0],["2020-12-11",21.4757,21.765,21.2731,21.5046,88100.0],["2020-12-14",21.9096,22.0253,21.5335,21.6492,65100.0],["2020-12-15",21.7457,22.17,20.8488,22.0832,44800.0],["2020-12-16",22.2568,22.44,21.8228,22.1989,75800.0],["2020-12-17",22.2085,22.3436,21.9,22.2857,50800.0],["2020-12-18",22.2857,22.4303,21.6975,21.6975,172900.0],["2020-12-21",21.5914,21.9096,21.1767,21.4853,54600.0],["2020-12-22",21.4853,21.4853,20.4824,20.8488,59000.0],["2020-12-23",20.9646,22.035,20.8585,21.9192,78600.0],["2020-12-24",21.9868,21.9868,21.7167,21.8035,32800.0],["2020-12-28",22.0543,22.2664,21.9482,21.9868,31100.0],["2020-12-29",22.1121,22.2471,21.5239,21.8614,66200.0],["2020-12-30",21.8518,22.17,21.7939,21.8518,33400.0],["2020-12-31",21.7553,22.2568,21.736,21.9482,50500.0],["2021-01-04",22.1603,22.2857,21.6685,22.0928,67700.0],["2021-01-05",21.9385,22.4786,21.7264,22.2471,61800.0],["2021-01-06",22.8161,24.7833,22.8161,24.5712,120000.0],["2021-01-07",24.9376,25.0051,24.5808,24.8894,120800.0],["2021-01-08",25.063,25.0726,23.8093,24.3976,46600.0],["2021-01-11",24.0118,24.6869,23.5779,24.5037,60000.0],["2021-01-12",24.7833,25.5162,24.7062,25.4487,59400.0],["2021-01-13",25.2944,25.5741,24.8797,25.5066,57400.0],["2021-01-14",25.8537,26.008,25.5355,25.8923,59600.0],["2021-01-15",25.3716,25.9019,25.034,25.5644,58800.0],["2021-01-19",25.7862,25.7862,24.8894,25.3426,64800.0],["2021-01-20",25.3041,25.603,25.2558,25.4776,62600.0],["2021-01-21",25.4776,25.4776,24.4169,24.4169,63200.0],["2021-01-22",24.0408,24.7062,23.7611,24.6483,56600.0],["2021-01-25",24.2529,24.629,23.7129,24.3301,36400.0],["2021-01-26",24.5904,25.333,23.684,23.7033,41600.0],["2021-01-27",22.9414,23.5779,22.2568,22.4593,73200.0],["2021-01-28",22.9607,23.2404,22.5943,22.9125,43600.0],["2021-01-29",22.8547,23.279,22.2086,22.6811,63000.0],["2021-02-01",22.6907,23.1632,22.2085,22.8064,72900.0],["2021-02-02",23.2693,23.9926,22.9704,23.954,65000.0],["2021-02-03",23.8093,24.0311,23.2982,23.7033,44000.0],["2021-02-04",23.9058,24.9569,23.9058,24.6387,40800.0],["2021-02-05",24.8219,24.9087,24.2626,24.6965,22700.0],["2021-02-08",24.8605,25.5258,24.7255,25.4873,41700.0],["2021-02-09",25.2751,25.9502,25.0726,25.8827,26400.0],["2021-02-10",26.1918,26.3947,25.8827,25.9503,50300.0],["2021-02-11",25.9889,26.414,25.3706,25.5445,58500.0],["2021-02-12",25.4092,25.6121,25.3126,25.5252,46500.0],["2021-02-16",25.844,25.844,25.5155,25.6218,30000.0],["2021-02-17",25.4286,25.6991,25.3609,25.4672,48300.0],["2021-02-18",25.0614,25.4962,25.0614,25.1677,37400.0],["2021-02-19",25.3126,26.0276,25.1581,25.873,55300.0],["2021-02-22",25.7957,27.1,25.7957,26.6073,40100.0],["2021-02-23",26.8101,27.3995,26.5879,27.0517,72700.0],["2021-02-24",27.3415,27.8149,26.8488,27.6893,45700.0],["2021-02-25",27.9212,28.1627,26.414,26.7232,49600.0],["2021-02-26",26.7522,27.641,26.0855,26.5783,82500.0],["2021-03-01",27.4478,27.6893,26.6362,27.5927,81000.0],["2021-03-02",27.4091,27.9308,27.1386,27.1869,44200.0],["2021-03-03",27.2739,28.9163,27.2449,28.0371,66700.0],["2021-03-04",27.7956,28.4815,27.3512,27.7569,60100.0],["2021-03-05",28.2207,28.6458,27.9405,28.327,60800.0],["2021-03-08",28.5782,29.2255,28.327,29.0226,73900.0],["2021-03-09",28.955,28.9839,28.1048,28.4622,44000.0],["2021-03-10",28.5492,29.8245,28.5492,29.6989,54800.0],["2021-03-11",29.7472,29.9307,29.4187,29.9211,46200.0],["2021-03-12",30.1626,30.4138,29.6795,30.037,59100.0],["2021-03-15",30.0467,30.095,29.3607,29.9597,64500.0],["2021-03-16",29.9018,29.9018,28.9839,29.4284,48200.0],["2021-03-17",29.6312,29.8824,29.4863,29.7375,47600.0],["2021-03-18",30.0177,30.4138,29.467,29.7762,56500.0],["2021-03-19",29.7085,30.4235,29.3897,30.2979,197600.0],["2021-03-22",29.9501,29.9501,28.7714,29.2834,79000.0],["2021-03-23",28.9453,29.1965,28.3946,28.5395,77900.0],["2021-03-24",28.926,30.0274,28.4139,28.5878,77400.0],["2021-03-25",28.5009,29.6409,28.3753,29.467,77800.0],["2021-03-26",29.9501,30.037,29.467,29.8438,29300.0],["2021-03-29",29.467,29.9501,28.9839,29.5346,52500.0],["2021-03-30",29.8341,30.1723,29.5636,30.0757,99600.0],["2021-03-31",30.037,30.6843,29.3317,29.8341,111400.0],["2021-04-01",29.6506,30.723,29.467,30.1143,81100.0],["2021-04-05",30.5394,30.6553,29.9597,30.5297,47300.0],["2021-04-06",30.7809,31.1094,30.2592,30.9162,92400.0],["2021-04-07",30.2689,31.3606,30.2302,30.6747,113400.0],["2021-04-08",30.4814,30.9935,30.2206,30.9259,46900.0],["2021-04-09",31.0708,31.2254,30.1143,30.9838,40200.0],["2021-04-12",31.1964,31.3896,30.1723,30.9645,35700.0],["2021-04-13",30.6843,30.7906,30.0757,30.5104,208400.0],["2021-04-14",30.4331,31.1094,30.4331,30.9548,73100.0],["2021-04-15",31.0611,31.0611,30.2206,30.8776,53000.0],["2021-04-16",31.0128,31.1384,30.2302,30.694,54100.0],["2021-04-19",30.4042,30.9452,30.0274,30.4718,50900.0],["2021-04-20",30.3365,30.4525,28.3463,29.6312,51100.0],["2021-04-21",29.6409,30.4428,29.6312,30.3848,46800.0],["2021-04-22",30.5394,30.7906,29.9018,30.0177,51500.0],["2021-04-23",30.0467,30.8969,30.0467,30.6264,40700.0],["2021-04-26",30.7037,31.0708,30.1336,30.3075,36800.0],["2021-04-27",30.3365,30.6457,29.8824,30.2689,40000.0],["2021-04-28",30.4428,30.4428,29.9984,30.2302,144800.0],["2021-04-29",30.6747,30.9162,30.066,30.4428,40400.0],["2021-04-30",30.2592,31.0128,29.9887,30.9162,105800.0],["2021-05-03",31.0901,31.2737,30.7809,31.0611,97500.0],["2021-05-04",31.206,31.8534,31.0804,31.5732,63600.0],["2021-05-05",31.6311,31.6311,31.0901,31.2157,32100.0],["2021-05-06",31.4089,31.8823,31.206,31.805,39800.0],["2021-05-07",31.4089,31.863,31.3993,31.6988,18300.0],["2021-05-10",31.7375,32.0568,31.0601,31.1666,48200.0],["2021-05-11",30.8182,31.3407,30.7602,31.0118,48200.0],["2021-05-12",31.1859,31.6601,30.4215,30.4796,55900.0],["2021-05-13",30.7699,31.931,30.7699,31.6891,31200.0],["2021-05-14",31.8536,32.1148,31.7181,32.0277,20900.0],["2021-05-17",31.7568,32.5599,31.573,32.1922,32800.0],["2021-05-18",32.0858,32.3664,31.5149,31.6407,41000.0],["2021-05-19",31.3214,31.5439,30.6247,31.3988,35600.0],["2021-05-20",31.302,31.5536,30.9634,31.4375,30000.0],["2021-05-21",31.7471,31.8052,31.2924,31.7181,41100.0],["2021-05-24",31.6117,31.9503,31.273,31.8826,71000.0],["2021-05-25",31.9794,32.0761,31.2053,31.2537,84500.0],["2021-05-26",31.273,31.8729,31.0118,31.7181,34200.0],["2021-05-27",31.9213,32.3374,31.8536,32.0471,37000.0],["2021-05-28",32.0181,32.1632,31.5633,32.1439,34000.0],["2021-06-01",32.318,32.318,30.6054,32.2019,32300.0],["2021-06-02",32.4341,32.5503,31.9794,32.1632,55600.0],["2021-06-03",32.2309,32.8212,32.1535,32.3567,29600.0],["2021-06-04",32.2696,32.3374,31.7955,32.289,30400.0],["2021-06-07",32.3761,32.5696,31.96,32.4245,26100.0],["2021-06-08",32.2793,32.6374,32.2503,32.4245,25200.0],["2021-06-09",32.2309,32.2309,31.8633,31.9503,24600.0],["2021-06-10",32.1535,32.1535,31.4182,31.6214,30900.0],["2021-06-11",31.6504,31.8342,31.4375,31.7084,28200.0],["2021-06-14",31.7278,31.7278,30.9053,31.1763,28300.0],["2021-06-15",31.3504,31.7665,30.9731,31.7375,30000.0],["2021-06-16",31.5923,32.2116,30.8279,31.8729,38400.0],["2021-06-17",32.0665,32.0665,30.9053,31.2053,41800.0],["2021-06-18",30.557,30.5763,29.6861,29.9571,99300.0],["2021-06-21",30.1506,31.215,29.6474,31.0311,55800.0],["2021-06-22",30.9247,31.0505,30.1119,30.9634,60600.0],["2021-06-23",30.8569,31.4859,30.7989,30.9634,67600.0],["2021-06-24",31.0021,31.5439,30.8569,31.3601,66700.0],["2021-06-25",31.4472,31.6504,30.6344,31.4762,286500.0],["2021-06-28",31.3698,31.4665,30.3151,30.6634,49600.0],["2021-06-29",30.8666,30.9827,30.528,30.6731,36700.0],["2021-06-30",30.4893,30.7408,29.8216,30.0635,77900.0],["2021-07-01",30.257,30.9344,29.3668,30.7795,40500.0],["2021-07-02",30.7312,30.8763,30.0345,30.0829,25900.0],["2021-07-06",29.9474,29.9474,28.8056,29.3378,25200.0],["2021-07-07",29.1153,30.5086,29.0378,29.0862,34100.0],["2021-07-08",28.5444,28.8443,27.9541,28.2734,45400.0],["2021-07-09",28.7863,29.3765,28.1767,29.3765,26600.0],["2021-07-12",29.0959,30.4602,29.0959,29.5313,22900.0],["2021-07-13",29.4152,29.6087,28.6605,28.9411,27500.0],["2021-07-14",28.9024,29.7539,28.9024,29.512,41700.0],["2021-07-15",29.241,30.1796,29.241,30.1022,38900.0],["2021-07-16",30.4118,30.4505,29.899,29.9474,69900.0],["2021-07-19",29.1443,29.5894,28.5831,28.7959,64000.0],["2021-07-20",28.7282,30.3248,28.7282,29.6861,89400.0],["2021-07-21",30.1119,30.3054,29.4636,29.928,25000.0],["2021-07-22",29.7345,29.7345,29.0088,29.2604,40800.0],["2021-07-23",29.6087,29.8119,29.4152,29.7635,37100.0],["2021-07-26",29.7345,30.2474,29.7345,30.1022,20700.0],["2021-07-27",29.8506,30.1119,29.7926,29.8506,32300.0],["2021-07-28",30.257,30.944,29.5604,30.528,73700.0],["2021-07-29",30.9537,31.7278,30.8957,31.5246,52300.0],["2021-07-30",31.244,32.3664,30.9247,31.1666,93500.0],["2021-08-02",31.2633,31.8729,30.9344,30.9827,112900.0],["2021-08-03",31.2343,31.7375,30.944,31.0795,113200.0],["2021-08-04",30.9634,31.4665,30.886,30.9924,70300.0],["2021-08-05",31.5439,31.5439,30.9924,31.1859,43200.0],["2021-08-06",31.6794,31.931,30.5957,31.7762,74800.0],["2021-08-09",31.689,32.0669,31.4564,31.5242,59000.0],["2021-08-10",31.4951,32.0669,31.3982,32.0281,37500.0],["2021-08-11",32.9391,32.9391,31.9797,32.2316,40100.0],["2021-08-12",32.4061,32.4061,31.6017,32.2413,48000.0],["2021-08-13",32.3964,32.3964,31.9215,32.0863,35400.0],["2021-08-16",31.9312,32.1735,31.7762,32.1153,20100.0],["2021-08-17",31.8634,31.9797,31.185,31.7665,34000.0],["2021-08-18",31.7568,32.1735,31.4079,31.563,38800.0],["2021-08-19",31.1657,31.4854,30.9815,31.437,29100.0],["2021-08-20",31.2723,32.1638,31.1657,32.0184,50800.0],["2021-08-23",32.2026,32.2219,31.8925,32.0281,20600.0],["2021-08-24",31.9894,32.3673,31.97,32.1541,27200.0],["2021-08-25",32.2607,32.9294,31.97,32.6968,89200.0],["2021-08-26",32.8906,33.598,31.9506,31.97,55400.0],["2021-08-27",32.2704,33.191,32.0475,32.6968,75400.0],["2021-08-30",32.629,32.629,31.8343,31.8731,37000.0],["2021-08-31",31.8052,32.3092,31.6017,32.2801,35000.0],["2021-09-01",32.1056,32.7937,31.8149,32.2898,62800.0],["2021-09-02",32.2607,32.5902,32.2316,32.377,31400.0],["2021-09-03",32.4933,32.5708,31.97,32.0572,48000.0],["2021-09-07",32.1638,32.1638,31.4079,31.9022,27000.0],["2021-09-08",31.718,31.9409,31.3788,31.563,30200.0],["2021-09-09",31.1753,31.9603,31.1753,31.5727,34100.0],["2021-09-10",31.8052,31.8828,31.2335,31.3207,30000.0],["2021-09-13",31.7568,32.4255,31.2722,32.0281,51900.0],["2021-09-14",32.1929,32.1929,31.1075,31.2432,43700.0],["2021-09-15",31.311,31.7762,31.311,31.718,45100.0],["2021-09-16",31.6599,31.6696,31.2626,31.3982,36700.0],["2021-09-17",31.5436,31.9215,31.0494,31.3207,303600.0],["2021-09-20",30.5842,31.2238,29.9931,30.6617,49000.0],["2021-09-21",30.8846,31.0978,30.6423,30.7683,36300.0],["2021-09-22",31.0591,31.9118,31.0106,31.4079,31000.0],["2021-09-23",31.7568,32.377,31.7568,32.1541,45900.0],["2021-09-24",32.125,32.4351,32.1057,32.2123,18600.0],["2021-09-27",32.0087,33.2782,31.9215,32.9488,110400.0],["2021-09-28",32.0669,33.2492,31.9797,32.3576,43100.0],["2021-09-29",32.2026,32.9778,32.1444,32.784,20600.0],["2021-09-30",33.0166,33.4139,32.1154,32.3286,29800.0],["2021-10-01",32.503,33.2104,32.1638,32.8325,52200.0],["2021-10-04",32.6774,33.5011,32.4158,32.5805,29400.0],["2021-10-05",32.7259,32.9294,31.3885,32.5611,30600.0],["2021-10-06",32.2316,33.0941,31.9603,32.5611,27500.0],["2021-10-07",32.8712,32.9391,32.4255,32.9003,35300.0],["2021-10-08",32.8034,32.9778,32.6483,32.8906,10300.0],["2021-10-11",32.6871,32.9391,32.125,32.1832,27000.0],["2021-10-12",32.4254,32.5514,31.97,32.3188,21100.0],["2021-10-13",31.9312,32.2316,31.6986,32.1057,18600.0],["2021-10-14",32.6483,32.8519,31.9797,32.5127,28500.0],["2021-10-15",32.9391,33.036,30.6327,32.2607,38500.0],["2021-10-18",32.2607,32.8809,32.2607,32.6193,29300.0],["2021-10-19",32.5708,32.5708,31.9312,32.1153,15800.0],["2021-10-20",31.9797,32.4642,31.9797,32.4642,17700.0],["2021-10-21",31.9022,32.7549,30.2256,32.5417,62500.0],["2021-10-22",32.7065,32.9681,32.5708,32.6968,42000.0],["2021-10-25",32.8519,32.8519,32.3673,32.4836,57600.0],["2021-10-26",32.6871,32.7162,31.7762,32.2801,36300.0],["2021-10-27",32.0766,32.5321,31.3982,31.7471,92400.0],["2021-10-28",33.1038,33.1038,31.7665,32.3673,90100.0],["2021-10-29",32.4061,32.5417,31.9797,32.5127,35200.0],["2021-11-01",32.5902,33.2201,32.3867,33.2201,65100.0],["2021-11-02",33.191,33.191,32.4642,32.658,441900.0],["2021-11-03",32.658,34.0148,32.6193,33.6174,164900.0],["2021-11-04",33.6465,34.2279,33.0166,33.9954,61900.0],["2021-11-05",34.3927,35.1776,34.1892,34.6834,54300.0],["2021-11-08",34.8482,35.2649,34.4508,34.8288,25700.0],["2021-11-09",34.3144,34.4697,34.0621,34.3727,29300.0],["2021-11-10",34.4212,34.6056,34.1883,34.4988,31500.0],["2021-11-11",34.5182,34.8385,34.4018,34.4018,23500.0],["2021-11-12",34.5862,34.5862,33.6254,33.8875,27600.0],["2021-11-15",34.0427,34.1689,33.5478,34.1689,55400.0],["2021-11-16",34.3242,34.5085,33.6934,34.2174,33400.0],["2021-11-17",34.0136,34.0621,33.5769,33.9554,48200.0],["2021-11-18",33.8681,34.1883,33.7419,34.101,36400.0],["2021-11-19",33.7516,33.8001,33.2082,33.6934,27300.0],["2021-11-22",33.9651,34.5862,33.5284,33.8389,41100.0],["2021-11-23",34.033,34.5182,34.033,34.4212,24300.0],["2021-11-24",34.3727,34.5085,34.033,34.101,16200.0],["2021-11-26",33.2955,33.8195,32.0533,32.5386,40500.0],["2021-11-29",33.0626,33.0626,32.1213,32.2959,43400.0],["2021-11-30",31.8593,32.4027,31.8593,32.1019,48600.0],["2021-12-01",32.9364,33.3828,31.9369,31.9369,74100.0],["2021-12-02",32.4609,33.1402,32.3833,32.8394,45700.0],["2021-12-03",33.1208,33.1208,32.4512,32.5677,31900.0],["2021-12-06",32.9267,33.5575,32.9267,33.2373,41300.0],["2021-12-07",33.4993,33.5575,32.8394,33.1208,19400.0],["2021-12-08",32.8782,33.3828,31.4808,32.7715,30800.0],["2021-12-09",32.5386,32.8685,32.2765,32.6065,24300.0],["2021-12-10",32.6162,33.1305,31.6749,32.7521,30500.0],["2021-12-13",32.5483,33.8777,32.4318,33.3828,177100.0],["2021-12-14",33.4799,34.2562,33.3828,33.4993,44700.0],["2021-12-15",33.8583,34.3921,33.4216,34.0524,52700.0],["2021-12-16",34.2562,34.6929,33.7031,33.8195,56700.0],["2021-12-17",33.9166,34.0427,32.7812,33.4799,234100.0],["2021-12-20",33.0432,33.5187,31.869,33.4799,84000.0],["2021-12-21",33.4799,34.3144,33.3343,33.4216,35300.0],["2021-12-22",33.4799,34.1883,33.4799,34.1301,49200.0],["2021-12-23",34.3436,34.3436,33.7322,33.9554,31100.0],["2021-12-27",34.0136,34.0621,33.3537,34.0621,53500.0],["2021-12-28",34.0815,34.5959,33.6254,34.3242,37800.0],["2021-12-29",34.2756,34.7997,33.9845,34.6929,44000.0],["2021-12-30",34.6832,35.0326,34.3533,34.3727,24000.0],["2021-12-31",34.2562,34.7317,34.1107,34.3533,26800.0],["2022-01-03",35.7798,35.7798,34.3824,34.7802,29700.0],["2022-01-04",34.9161,35.411,34.7511,34.8579,24300.0],["2022-01-05",35.2946,35.2946,34.6735,34.7511,23500.0],["2022-01-06",35.0132,35.8962,35.0132,35.7507,28900.0],["2022-01-07",35.9254,36.3135,35.7022,35.9933,26700.0],["2022-01-10",36.0806,36.5756,34.5473,36.3135,45500.0],["2022-01-11",34.9452,36.2941,34.8482,35.2461,43000.0],["2022-01-12",35.3819,35.9545,35.1296,35.673,41500.0],["2022-01-13",35.6925,36.4203,35.6925,36.0709,33400.0],["2022-01-14",35.6342,36.1971,35.6245,36.1777,26500.0],["2022-01-18",36.0418,36.0418,35.4499,35.673,29600.0],["2022-01-19",35.7895,35.7895,34.7026,34.9452,25100.0],["2022-01-20",34.79,35.3722,33.8681,34.0233,39100.0],["2022-01-21",33.5963,34.79,33.5963,34.0621,44600.0],["2022-01-24",33.6934,35.0908,33.6934,34.9161,44600.0],["2022-01-25",34.4891,35.411,33.9942,34.8773,31400.0],["2022-01-26",35.314,35.8089,33.9845,34.5668,31900.0],["2022-01-27",34.79,35.479,33.0723,33.5187,40400.0],["2022-01-28",33.9845,35.0714,33.0044,34.3533,44800.0],["2022-01-31",37.1578,37.1578,34.3921,35.7507,96600.0],["2022-02-01",35.7992,36.5367,35.4013,36.0515,54200.0],["2022-02-02",35.9545,36.6726,35.479,36.4494,61400.0],["2022-02-03",36.3329,36.8764,36.2456,36.4979,43400.0],["2022-02-04",36.4979,36.8764,36.168,36.5076,28200.0],["2022-02-07",36.4009,36.6144,36.1486,36.4979,35400.0],["2022-02-08",36.5173,37.2743,35.4401,37.119,30800.0],["2022-02-09",37.1093,37.1287,35.9141,36.0113,34800.0],["2022-02-10",36.0113,36.2736,35.7197,35.9335,37100.0],["2022-02-11",36.1959,36.5846,36.0501,36.1764,34100.0],["2022-02-14",36.2736,36.4388,36.0598,36.1376,36000.0],["2022-02-15",36.4291,36.9052,36.1084,36.5846,23900.0],["2022-02-16",36.3708,36.6914,36.3125,36.5651,25100.0],["2022-02-17",36.1862,36.6137,36.021,36.3319,39400.0],["2022-02-18",36.1959,36.9052,36.1959,36.8858,48300.0],["2022-02-22",37.0024,37.0024,36.5943,36.6526,122800.0],["2022-02-23",36.8761,36.9149,36.1376,36.225,39800.0],["2022-02-24",35.4768,35.6226,34.6314,35.6031,48500.0],["2022-02-25",35.3213,36.8469,34.7966,36.6623,53400.0],["2022-02-28",36.3028,36.8178,36.2542,36.6526,61100.0],["2022-03-01",36.6526,36.6526,35.5546,35.9238,97900.0],["2022-03-02",36.293,37.4591,36.293,37.187,83000.0],["2022-03-03",37.4397,37.5077,37.0315,37.4494,45000.0],["2022-03-04",36.9538,36.9538,35.3311,35.8461,114900.0],["2022-03-07",35.7489,36.1279,35.438,35.4574,57900.0],["2022-03-08",35.642,36.293,34.3691,35.71,62700.0],["2022-03-09",36.3902,36.604,34.4468,36.3319,37600.0],["2022-03-10",36.3125,36.6137,35.7392,36.0307,101100.0],["2022-03-11",36.0501,36.3708,35.8655,36.1667,149000.0],["2022-03-14",36.6137,37.1676,36.0113,36.5068,127400.0],["2022-03-15",36.7497,36.9247,35.5254,35.8169,80500.0],["2022-03-16",36.0307,36.7595,35.8752,36.6914,61800.0],["2022-03-17",36.3902,36.5651,36.2639,36.3902,63700.0],["2022-03-18",36.3902,36.3902,35.4477,35.7586,220100.0],["2022-03-21",35.953,36.1862,35.3019,35.5643,85800.0],["2022-03-22",35.8461,36.2639,35.6712,36.225,41400.0],["2022-03-23",35.8849,35.8849,34.7869,34.8452,33700.0],["2022-03-24",35.0493,35.2145,34.748,34.9327,44800.0],["2022-03-25",35.1173,35.3116,34.7383,35.195,114900.0],["2022-03-28",35.3699,36.157,34.5148,34.7772,36600.0],["2022-03-29",34.9229,35.4962,34.9229,35.3796,67300.0],["2022-03-30",35.4185,35.4865,34.0387,34.2233,85400.0],["2022-03-31",34.1456,34.8744,33.6597,33.7666,52700.0],["2022-04-01",33.8832,33.9415,33.5043,33.8444,73800.0],["2022-04-04",33.8444,33.8444,31.8718,33.4751,45100.0],["2022-04-05",33.4363,33.7861,33.1545,33.1933,39400.0],["2022-04-06",33.3099,33.3682,32.6783,32.7852,57000.0],["2022-04-07",32.7366,32.7366,31.9204,32.1925,61300.0],["2022-04-08",32.2994,32.5034,31.8038,31.8329,40800.0],["2022-04-11",31.7066,32.1439,31.5511,31.8038,41400.0],["2022-04-12",31.9204,32.1925,31.6677,31.6969,38600.0],["2022-04-13",31.5609,32.0273,31.5609,31.9884,65600.0],["2022-04-14",32.0759,32.9504,30.7835,32.0661,55100.0],["2022-04-18",31.8232,32.4257,31.4831,32.2022,49900.0],["2022-04-19",32.0176,33.1933,32.0176,33.0767,41900.0],["2022-04-20",33.3099,33.9027,33.3099,33.4654,32000.0],["2022-04-21",33.582,34.3399,33.0281,33.2516,36700.0],["2022-04-22",33.067,33.2419,32.4451,32.5034,30700.0],["2022-04-25",32.1925,32.3965,31.7261,32.2605,34900.0],["2022-04-26",31.8621,32.1925,30.8029,31.1236,53200.0],["2022-04-27",30.9293,31.2985,30.5309,30.5892,46900.0],["2022-04-28",30.8127,30.9098,30.1325,30.9098,60200.0],["2022-04-29",32.5131,32.5131,29.9964,30.113,62500.0],["2022-05-02",30.0353,30.6766,29.6563,30.113,76000.0],["2022-05-03",29.9576,31.2888,29.9478,30.424,52600.0],["2022-05-04",30.2879,31.3568,30.181,31.3082,53000.0],["2022-05-05",31.0167,31.658,30.3462,30.7738,71500.0],["2022-05-06",30.5697,30.7058,30.0644,30.3171,42500.0],["2022-05-09",30.1908,30.6669,29.7243,30.56,52200.0],["2022-05-10",30.6572,30.7641,29.8798,30.181,43300.0],["2022-05-11",30.2978,31.0473,29.8599,29.9669,43200.0],["2022-05-12",29.8015,30.2589,29.49,30.1908,71700.0],["2022-05-13",30.2589,30.5801,29.8599,30.1908,61200.0],["2022-05-16",30.0253,30.4536,29.5679,30.181,66600.0],["2022-05-17",30.4438,30.7747,30.2978,30.6482,41200.0],["2022-05-18",30.2881,30.473,29.6555,29.9377,42300.0],["2022-05-19",29.6068,29.9572,29.2272,29.3051,57600.0],["2022-05-20",29.4608,29.7333,28.9158,29.4803,47200.0],["2022-05-23",29.7723,30.8623,29.4803,30.6385,94200.0],["2022-05-24",30.5606,31.9719,30.1518,31.0765,68000.0],["2022-05-25",31.2419,31.8648,31.2419,31.5826,47000.0],["2022-05-26",31.9135,32.4488,31.9135,32.186,41800.0],["2022-05-27",32.3709,32.7894,32.0886,32.3904,49500.0],["2022-05-31",32.0789,33.0814,31.8161,32.7991,114000.0],["2022-06-01",32.7115,32.7115,32.0108,32.1178,63500.0],["2022-06-02",31.9329,32.5656,31.6799,32.4585,37900.0],["2022-06-03",32.4585,32.7018,32.3709,32.5072,70600.0],["2022-06-06",32.5948,32.9451,32.5558,32.7894,47300.0],["2022-06-07",32.7602,32.877,32.5266,32.585,42900.0],["2022-06-08",32.2152,32.3612,31.6702,31.7869,62400.0],["2022-06-09",31.6118,31.7188,31.1641,31.2127,43900.0],["2022-06-10",30.8429,30.9986,30.5509,30.7066,59400.0],["2022-06-13",30.181,30.5217,29.6166,29.7333,106400.0],["2022-06-14",29.8891,29.8988,29.383,29.5874,54300.0],["2022-06-15",29.9572,30.3465,29.6263,30.1518,62200.0],["2022-06-16",29.6847,30.0253,29.3635,29.7333,52800.0],["2022-06-17",29.6847,30.2005,29.4316,29.4998,169900.0],["2022-06-21",29.9767,30.2394,29.5776,30.2005,86800.0],["2022-06-22",29.9475,30.2978,29.9475,30.0837,45600.0],["2022-06-23",29.9864,29.9864,28.9937,29.1786,36800.0],["2022-06-24",29.1883,29.9669,29.1494,29.49,159100.0],["2022-06-27",29.7723,29.8891,29.3051,29.636,109900.0],["2022-06-28",29.9085,30.5996,27.7187,29.5582,85700.0],["2022-06-29",29.6749,29.6749,29.2175,29.3343,28300.0],["2022-06-30",28.9061,29.1591,28.7114,28.9061,28500.0],["2022-07-01",28.6141,29.4122,28.5752,29.2662,39200.0],["2022-07-05",28.8282,29.3927,28.5265,29.3635,59000.0],["2022-07-06",29.2175,29.3343,28.7309,28.8963,35200.0],["2022-07-07",29.0423,29.5679,28.5849,28.653,30700.0],["2022-07-08",28.7893,28.9353,28.4681,28.7795,21700.0],["2022-07-11",28.5362,28.7795,28.5362,28.7114,19300.0],["2022-07-12",28.5362,29.091,28.5362,28.7601,30900.0],["2022-07-13",28.5362,28.6919,27.7089,27.9133,49500.0],["2022-07-14",27.6895,27.8647,26.9693,27.2515,26400.0],["2022-07-15",27.67,28.2637,27.2223,28.2637,45000.0],["2022-07-18",28.4097,28.7795,28.1567,28.3221,24000.0],["2022-07-19",28.6335,29.1883,27.6116,29.1299,44200.0],["2022-07-20",29.237,29.5387,29.0326,29.5095,37700.0],["2022-07-21",29.3246,29.7139,29.198,29.5874,71000.0],["2022-07-22",29.7333,29.7333,29.237,29.4511,39500.0],["2022-07-25",29.4608,30.1032,29.4608,30.0059,26900.0],["2022-07-26",29.6944,30.1811,29.5192,29.9572,22200.0],["2022-07-27",29.9864,30.7845,29.9183,30.5412,55100.0],["2022-07-28",30.5704,30.8721,30.2102,30.8039,115400.0],["2022-07-29",31.2419,31.9329,30.8818,31.7869,55200.0],["2022-08-01",31.894,32.6921,31.7285,32.3709,67800.0],["2022-08-02",32.3417,32.478,31.894,32.3417,30400.0],["2022-08-03",32.5947,33.0132,32.439,32.9354,37500.0],["2022-08-04",33.1301,33.8113,31.8843,31.894,31300.0],["2022-08-05",31.6896,32.1179,31.6799,31.7967,34400.0],["2022-08-08",32.0303,32.1178,31.6215,31.748,148300.0],["2022-08-09",31.748,32.5948,31.2322,31.9719,102300.0],["2022-08-10",32.43,33.4535,32.1766,32.8491,50200.0],["2022-08-11",33.2098,33.4535,32.7614,33.4535,36000.0],["2022-08-12",33.6679,34.1358,33.3463,34.1066,40700.0],["2022-08-15",33.8239,34.5647,33.356,34.5647,43200.0],["2022-08-16",34.2235,35.4517,34.2235,35.4225,46900.0],["2022-08-17",35.0716,35.1593,34.7986,35.0521,31200.0],["2022-08-18",33.6192,35.4225,33.6192,35.364,32700.0],["2022-08-19",35.3055,35.3835,34.516,34.9254,104500.0],["2022-08-22",34.6914,34.8474,34.2138,34.7694,54100.0],["2022-08-23",34.6622,35.0326,34.0188,34.2138,55400.0],["2022-08-24",34.0773,34.4087,33.7459,33.8921,42200.0],["2022-08-25",33.9214,34.5647,33.9214,34.5062,32300.0],["2022-08-26",34.4575,34.6914,33.6094,33.7069,50900.0],["2022-08-29",33.3658,33.5217,33.1513,33.2098,57500.0],["2022-08-30",33.2001,33.5217,32.9564,33.4632,41500.0],["2022-08-31",33.4242,33.7069,32.7712,32.8199,70100.0],["2022-09-01",32.7419,32.8199,32.391,32.7127,60200.0],["2022-09-02",33.0343,33.4535,32.3033,32.5762,62000.0],["2022-09-06",32.6639,33.2098,32.0791,32.3228,38600.0],["2022-09-07",32.6055,33.551,32.2838,33.512,60100.0],["2022-09-08",33.1903,33.551,32.3813,33.4827,34500.0],["2022-09-09",33.8921,34.0383,33.7557,33.8141,34300.0],["2022-09-12",34.0286,34.1163,33.7362,33.8044,37300.0],["2022-09-13",33.239,33.5997,32.7614,32.9564,62500.0],["2022-09-14",32.9466,33.2195,32.6444,32.8784,38600.0],["2022-09-15",32.7127,33.2975,32.0888,33.0636,38200.0],["2022-09-16",32.9369,33.5315,32.3813,33.4632,146800.0],["2022-09-19",33.0148,34.1066,33.0148,33.9798,40100.0],["2022-09-20",33.8629,34.0091,33.4535,33.8726,29900.0],["2022-09-21",33.8921,34.0676,33.4242,33.4925,30500.0],["2022-09-22",33.4242,33.4242,32.4982,32.6834,33200.0],["2022-09-23",32.274,32.274,31.6892,32.1571,28900.0],["2022-09-26",32.1571,32.4495,31.9621,32.2253,35700.0],["2022-09-27",32.3813,32.4495,31.7282,31.9621,30500.0],["2022-09-28",32.0888,33.4632,31.7769,33.3268,181100.0],["2022-09-29",32.9076,33.0636,32.4495,33.0441,78500.0],["2022-09-30",32.9856,33.6192,32.7029,32.8004,77600.0],["2022-10-03",32.9661,33.9019,32.8979,33.8726,73900.0],["2022-10-04",34.0871,35.1106,34.0871,34.9546,627500.0],["2022-10-05",34.5939,34.9448,34.3697,34.5549,48200.0],["2022-10-06",34.6134,34.8181,34.243,34.3697,26200.0],["2022-10-07",34.243,34.243,33.6387,33.8531,37300.0],["2022-10-10",33.9019,34.3503,33.8044,34.0091,33400.0],["2022-10-11",33.9799,34.477,33.8044,34.0578,36700.0],["2022-10-12",34.0481,34.5062,33.7069,34.2918,36700.0],["2022-10-13",33.8434,36.1828,33.8434,36.1828,65400.0],["2022-10-14",36.3875,36.4557,35.1593,35.1885,68000.0],["2022-10-17",35.5979,36.1146,35.0228,35.1983,179700.0],["2022-10-18",35.7929,35.9488,34.9351,35.1106,101200.0],["2022-10-19",34.8571,35.8416,34.8571,35.8319,54900.0],["2022-10-20",35.5979,35.8904,34.5452,34.9449,40700.0],["2022-10-21",35.0911,35.7442,34.8474,35.5979,57200.0],["2022-10-24",35.8026,36.329,35.3835,36.0756,45100.0],["2022-10-25",36.0463,36.7092,35.7929,36.4947,43900.0],["2022-10-26",36.5629,37.0893,36.3582,36.5922,36200.0],["2022-10-27",36.8554,37.5377,36.7871,36.9236,62200.0],["2022-10-28",37.9178,38.454,37.2258,38.376,111400.0],["2022-10-31",38.181,38.8536,38.0153,38.5709,82800.0],["2022-11-01",38.7951,38.8633,36.3387,38.1518,55900.0],["2022-11-02",38.0543,38.4345,37.4695,37.6157,60500.0],["2022-11-03",37.333,37.5182,37.0016,37.0796,70400.0],["2022-11-04",37.5572,38.3272,37.0211,38.22,81000.0],["2022-11-07",38.3955,38.9511,38.3955,38.8049,62500.0],["2022-11-08",38.9608,38.9608,38.4052,38.7659,54100.0],["2022-11-09",38.6,38.9318,38.2876,38.7464,65800.0],["2022-11-10",39.5174,40.6007,39.5174,40.4836,96000.0],["2022-11-11",40.5324,41.1765,39.371,39.5076,51300.0],["2022-11-14",39.6735,40.5422,39.1368,39.7028,48700.0],["2022-11-15",39.8687,40.5519,37.9168,39.9859,65300.0],["2022-11-16",40.0054,40.103,39.5174,40.103,35400.0],["2022-11-17",39.7028,40.1225,39.2539,39.9761,36100.0],["2022-11-18",40.5714,40.6105,39.6247,39.8199,44900.0],["2022-11-21",39.5564,40.1811,39.5564,39.9663,49300.0],["2022-11-22",40.0835,40.4446,39.8297,40.2396,38800.0],["2022-11-23",40.1908,40.4153,39.8687,39.9273,28400.0],["2022-11-25",40.1713,40.4055,40.0151,40.3177,14500.0],["2022-11-28",40.2006,40.3079,39.3319,39.4003,31400.0],["2022-11-29",39.41,39.7126,39.2343,39.4881,34200.0],["2022-11-30",39.4295,40.2786,39.1075,40.2298,63500.0],["2022-12-01",40.4934,40.4934,39.4979,40.0444,60300.0],["2022-12-02",39.8297,40.3372,39.8297,40.2201,38400.0],["2022-12-05",40.0249,40.142,38.4828,39.3319,100900.0],["2022-12-06",39.0489,39.2831,38.7561,38.9904,59100.0],["2022-12-07",38.8147,38.9904,37.8875,37.8973,54500.0],["2022-12-08",37.9265,38.1022,36.9408,37.0872,54900.0],["2022-12-09",37.0872,37.2336,36.4821,36.5114,86400.0],["2022-12-12",36.5992,37.0872,36.2381,36.6968,94500.0],["2022-12-13",37.4288,37.7411,35.9551,36.3064,92600.0],["2022-12-14",36.1795,36.5309,35.7208,35.8965,75100.0],["2022-12-15",35.3695,35.9453,35.3695,35.877,76600.0],["2022-12-16",35.5256,36.0527,35.2231,35.428,200600.0],["2022-12-19",35.672,36.1015,35.6135,35.7111,92500.0],["2022-12-20",35.7989,36.121,35.6232,35.8087,109700.0],["2022-12-21",36.0527,36.8042,35.7989,36.3747,136800.0],["2022-12-22",36.2479,36.2771,35.3792,35.633,139800.0],["2022-12-23",35.7306,36.3357,35.5647,36.16,118900.0],["2022-12-27",36.2381,36.404,35.8672,35.9941,90600.0],["2022-12-28",35.9941,36.8432,35.4475,35.5256,60900.0],["2022-12-29",35.8184,36.6968,35.2914,35.9843,54900.0],["2022-12-30",35.8184,36.3552,35.6818,36.3259,78300.0],["2023-01-03",36.365,36.648,35.2816,35.4671,73700.0],["2023-01-04",35.4768,36.1991,35.0376,35.2524,64700.0],["2023-01-05",34.7936,35.1157,34.4228,34.618,56600.0],["2023-01-06",34.9596,35.8867,34.5985,35.3207,45400.0],["2023-01-09",35.4964,35.6916,34.6765,34.7741,45100.0],["2023-01-10",34.6277,35.4378,34.6277,34.9498,36400.0],["2023-01-11",35.1938,35.2328,34.7546,35.0084,45500.0],["2023-01-12",35.2133,36.1698,34.8327,35.5549,40000.0],["2023-01-13",35.1645,35.7404,34.9986,35.594,32900.0],["2023-01-17",35.6818,35.8965,35.2914,35.4183,69000.0],["2023-01-18",35.3304,35.3304,34.4033,34.4716,43800.0],["2023-01-19",34.2764,34.6765,34.1885,34.5789,54900.0],["2023-01-20",34.8327,35.0669,34.5594,34.9888,64300.0],["2023-01-23",34.9108,34.9205,34.6375,34.6765,44300.0],["2023-01-24",34.5204,34.7448,34.3935,34.4521,32300.0],["2023-01-25",34.1885,34.6375,33.925,34.4618,49800.0],["2023-01-26",34.5204,34.8913,34.2081,34.5692,47500.0],["2023-01-27",34.5301,35.2816,34.2959,34.8229,47200.0],["2023-01-30",34.9888,36.1112,34.9693,35.6037,75900.0],["2023-01-31",35.7403,36.1991,35.4768,36.1991,91600.0],["2023-02-01",36.1112,36.3845,35.7696,35.9746,62900.0],["2023-02-02",36.1112,36.8432,35.8477,36.7846,59300.0],["2023-02-03",36.6285,37.9558,36.3943,37.8289,100900.0],["2023-02-06",37.6728,37.8387,37.0384,37.3898,44000.0],["2023-02-07",37.3214,38.0534,36.9213,37.9363,46200.0],["2023-02-08",37.6627,37.8581,37.1154,37.692,49900.0],["2023-02-09",37.7018,38.0047,36.9884,37.0666,42600.0],["2023-02-10",37.0372,37.4672,36.6659,37.2425,63300.0],["2023-02-13",37.2425,37.8093,37.2425,37.6724,46200.0],["2023-02-14",37.6822,37.6822,36.705,37.1154,42300.0],["2023-02-15",37.0079,37.7506,36.7636,37.692,36300.0],["2023-02-16",37.3206,37.6724,37.1643,37.262,37100.0],["2023-02-17",37.4575,37.8093,37.1545,37.5845,56300.0],["2023-02-21",37.389,37.3988,36.832,36.832,34400.0],["2023-02-22",36.8613,37.0666,36.5486,36.8027,54400.0],["2023-02-23",36.9297,37.2522,36.705,36.9297,27800.0],["2023-02-24",36.6463,37.0372,36.3434,36.6561,43000.0],["2023-02-27",36.8125,37.047,36.2945,36.4802,31600.0],["2023-02-28",36.49,37.6627,36.275,36.3043,101200.0],["2023-03-01",36.2457,36.8809,36.1675,36.7734,56100.0],["2023-03-02",36.5291,36.9004,36.3141,36.8613,47600.0],["2023-03-03",36.9884,37.3597,36.7245,37.0666,41900.0],["2023-03-06",37.1154,37.389,36.6854,36.9591,78300.0],["2023-03-07",36.9102,37.047,35.4639,35.9427,75100.0],["2023-03-08",36.0307,36.275,35.7082,35.933,55800.0],["2023-03-09",35.7375,36.148,33.6756,33.7733,62200.0],["2023-03-10",33.1185,33.6853,31.7699,32.5224,74400.0],["2023-03-13",30.9979,32.0827,29.4637,30.6657,124800.0],["2023-03-14",33.744,34.2814,31.5843,31.8774,102400.0],["2023-03-15",30.4409,32.2879,29.7275,31.9165,105900.0],["2023-03-16",31.4963,33.9687,30.6754,32.7276,123400.0],["2023-03-17",32.5126,32.5126,30.0793,30.3236,155500.0],["2023-03-20",30.7634,31.1445,30.05,30.2552,91400.0],["2023-03-21",31.125,32.1217,31.1054,31.5452,103300.0],["2023-03-22",31.5549,31.5549,29.4148,29.6005,89000.0],["2023-03-23",29.8448,30.6657,28.3789,28.5255,85800.0],["2023-03-24",28.0076,29.8643,27.6949,29.7373,130100.0],["2023-03-27",30.2455,30.2455,29.6005,29.6689,111700.0],["2023-03-28",29.3073,29.9523,29.1705,29.2291,122300.0],["2023-03-29",29.5223,29.7959,29.1119,29.62,118200.0],["2023-03-30",29.7959,29.7959,28.3887,28.5939,49400.0],["2023-03-31",28.7601,29.2096,28.5451,28.9457,107000.0],["2023-04-03",29.1705,29.5516,28.9262,29.2878,103100.0],["2023-04-04",29.4832,29.4832,28.0271,28.2421,55700.0],["2023-04-05",28.0662,28.1053,27.8219,27.9685,39600.0],["2023-04-06",27.8415,28.291,27.6753,27.7242,45100.0],["2023-04-10",27.6949,28.2128,27.4115,27.4799,89100.0],["2023-04-11",27.6753,27.8121,27.0401,27.2356,78300.0],["2023-04-12",27.3919,27.5092,26.9424,27.0987,46900.0],["2023-04-13",27.2844,27.5483,26.9522,27.3821,34600.0],["2023-04-14",27.7046,27.7242,26.7274,26.9619,81600.0],["2023-04-17",26.9619,27.4408,26.7958,27.4408,42300.0],["2023-04-18",27.4212,28.5451,26.5026,26.7372,51100.0],["2023-04-19",26.9033,27.7535,26.7176,27.5581,55200.0],["2023-04-20",27.2844,27.5874,27.0987,27.3821,41000.0],["2023-04-21",27.2942,27.2942,26.6688,26.786,42800.0],["2023-04-24",26.7079,27.1281,26.4147,26.5906,53700.0],["2023-04-25",26.444,26.6688,25.3593,25.4961,51500.0],["2023-04-26",25.7013,26.0727,24.8413,26.0042,85400.0],["2023-04-27",26.0922,26.3854,25.3886,25.457,103900.0],["2023-04-28",25.2518,26.1117,25.2518,25.9554,81200.0],["2023-05-01",25.9261,26.2388,25.6915,26.1802,72500.0],["2023-05-02",25.9847,25.9847,23.6589,24.04,102900.0],["2023-05-03",24.1084,25.2225,23.9716,24.0693,134200.0],["2023-05-04",23.5123,24.04,22.3592,23.3853,94900.0],["2023-05-05",23.963,24.766,23.8749,24.6877,96600.0],["2023-05-08",25.0011,25.0696,24.0805,24.0805,70500.0],["2023-05-09",23.8651,24.1491,23.7182,23.9239,62400.0],["2023-05-10",24.345,24.4625,23.8161,24.3841,77800.0],["2023-05-11",24.0022,24.4331,23.9239,24.0316,80400.0],["2023-05-12",24.1785,24.1785,23.7182,24.0316,58600.0],["2023-05-15",24.061,24.8542,24.061,24.4233,80500.0],["2023-05-16",24.58,24.8542,24.4135,24.4429,61800.0],["2023-05-17",24.8248,26.5483,24.8248,26.5483,95700.0],["2023-05-18",26.4308,27.322,25.951,27.1947,103400.0],["2023-05-19",27.5276,27.9193,26.6561,26.9303,100500.0],["2023-05-22",27.1947,27.5472,26.7344,27.3905,76000.0],["2023-05-23",27.3122,28.6636,27.038,28.0564,129300.0],["2023-05-24",27.7822,28.0662,26.7344,26.7442,81200.0],["2023-05-25",26.5777,27.0086,26.4112,26.6756,44100.0],["2023-05-26",26.519,26.8813,26.2546,26.8617,31300.0],["2023-05-30",26.8323,26.8323,26.1958,26.47,33700.0],["2023-05-31",26.3329,26.3329,25.2753,25.8433,82500.0],["2023-06-01",25.8726,26.4504,25.4907,26.1664,46400.0],["2023-06-02",26.4896,28.3894,26.4896,27.5962,73500.0],["2023-06-05",27.606,27.6451,26.4896,26.7148,65600.0],["2023-06-06",26.6169,28.7909,26.3623,28.4579,64000.0],["2023-06-07",28.7811,29.7506,28.4971,29.4274,81800.0],["2023-06-08",29.3491,29.3491,28.5755,29.0847,67100.0],["2023-06-09",28.9965,29.3295,28.4579,28.693,36500.0],["2023-06-12",28.7223,29.212,28.0662,28.409,49000.0],["2023-06-13",28.3992,29.5156,28.2621,29.5156,52400.0],["2023-06-14",29.398,30.064,28.9084,29.1043,76700.0],["2023-06-15",28.8986,29.6135,27.5668,29.447,60700.0],["2023-06-16",29.7898,29.7898,28.7713,28.8007,73200.0],["2023-06-20",28.7909,29.4274,28.1544,28.2327,64200.0],["2023-06-21",28.076,28.2033,27.6255,27.6549,53800.0],["2023-06-22",27.5178,27.5178,26.754,26.9694,47200.0],["2023-06-23",26.5483,26.989,26.1958,26.7834,176000.0],["2023-06-26",26.7442,27.2534,26.3623,26.3819,46100.0],["2023-06-27",26.4896,26.8911,26.2252,26.2839,59400.0],["2023-06-28",26.3133,26.5581,26.0489,26.3525,53900.0],["2023-06-29",26.5777,27.2142,26.4994,26.5092,47100.0],["2023-06-30",26.8323,26.8323,26.2741,26.519,68000.0],["2023-07-03",26.5092,27.0674,26.5092,26.7148,22300.0],["2023-07-05",26.6756,26.754,26.2056,26.3819,43500.0],["2023-07-06",26.0783,26.4014,25.4222,25.8433,69700.0],["2023-07-07",25.8824,26.9498,25.8824,26.4406,70600.0],["2023-07-10",26.2741,27.0967,26.2741,26.4014,32900.0],["2023-07-11",26.6071,26.9107,26.2741,26.7246,41400.0],["2023-07-12",27.1065,27.6353,27.1065,27.1555,47500.0],["2023-07-13",27.3318,27.7626,27.3024,27.5962,54500.0],["2023-07-14",27.8704,27.8704,26.9694,27.1947,36300.0],["2023-07-17",27.1555,28.0956,27.1555,27.6549,31300.0],["2023-07-18",27.6843,28.4579,27.6843,28.3502,45800.0],["2023-07-19",28.5657,29.2903,28.2033,29.2903,78900.0],["2023-07-20",29.2414,29.2414,28.693,29.2022,64100.0],["2023-07-21",29.3785,29.3785,28.8007,28.8888,57500.0],["2023-07-24",28.8594,29.78,28.8594,29.5156,44600.0],["2023-07-25",29.4666,30.0248,29.1043,29.682,58900.0],["2023-07-26",29.682,30.5438,29.6233,30.2402,128700.0],["2023-07-27",30.5144,30.5144,28.2229,28.2621,149500.0],["2023-07-28",28.6048,29.3785,28.409,29.1728,75800.0],["2023-07-31",29.1141,29.5254,28.4971,28.6244,113500.0],["2023-08-01",28.5069,30.8376,28.0956,28.6734,48400.0],["2023-08-02",28.2327,29.1532,28.2131,28.6342,47300.0],["2023-08-03",28.4775,28.7909,28.2229,28.4775,47600.0],["2023-08-04",28.4677,29.0945,28.4677,28.8594,39400.0],["2023-08-07",29.0455,29.2707,28.7223,28.9672,53600.0],["2023-08-08",28.4286,28.693,27.6451,28.6244,37200.0],["2023-08-09",28.4675,28.5656,27.8396,27.977,71800.0],["2023-08-10",27.9966,28.3497,27.5061,27.5552,57900.0],["2023-08-11",27.4865,27.7514,27.2413,27.7219,49800.0],["2023-08-14",27.5356,27.6435,27.1922,27.4473,41400.0],["2023-08-15",27.0549,27.153,26.6134,26.6134,63500.0],["2023-08-16",26.5448,27.1039,26.5448,27.0156,95600.0],["2023-08-17",27.0254,27.8593,27.0254,27.771,82000.0],["2023-08-18",27.4178,28.0751,27.3001,27.5552,159900.0],["2023-08-21",27.5454,27.6631,27.2609,27.4473,61100.0],["2023-08-22",27.5257,27.6042,26.7214,26.741,63800.0],["2023-08-23",26.6919,26.8293,26.172,26.584,85100.0],["2023-08-24",26.4565,26.9568,26.4565,26.8979,54400.0],["2023-08-25",26.9666,27.2216,26.2799,26.8979,100000.0],["2023-08-28",26.9666,27.1922,26.7704,26.8293,38700.0],["2023-08-29",26.8587,26.8979,26.584,26.6723,50400.0],["2023-08-30",26.6134,26.79,26.2799,26.6919,51900.0],["2023-08-31",26.7115,26.947,26.6723,26.7508,69500.0],["2023-09-01",26.9175,27.5159,26.741,27.3492,104400.0],["2023-09-05",27.3197,27.3197,26.6233,26.6821,48200.0],["2023-09-06",26.6821,26.6821,26.0445,26.0935,56400.0],["2023-09-07",25.9856,26.2211,25.8385,26.2113,114200.0],["2023-09-08",26.2211,26.5055,25.7992,26.329,45500.0],["2023-09-11",26.3682,26.4369,25.9366,26.0641,56000.0],["2023-09-12",26.2505,26.4761,26.0837,26.2014,29000.0],["2023-09-13",26.0053,26.0445,25.6129,25.7404,28100.0],["2023-09-14",25.9562,26.4957,25.9072,26.4565,41500.0],["2023-09-15",26.4565,26.584,25.7894,25.9366,177900.0],["2023-09-18",25.9464,25.966,25.6129,25.8287,45600.0],["2023-09-19",25.7894,26.0053,25.299,25.7306,92100.0],["2023-09-20",25.7894,26.0347,25.5736,25.7012,43800.0],["2023-09-21",25.4952,25.6521,25.1911,25.2499,59900.0],["2023-09-22",25.2597,25.299,24.6613,25.1911,56800.0],["2023-09-25",25.093,25.505,24.9556,25.3578,31500.0],["2023-09-26",25.1224,25.5246,24.9262,25.0439,37000.0],["2023-09-27",25.1028,25.2009,24.6319,24.6908,39200.0],["2023-09-28",24.7594,25.2205,24.7594,24.8575,27600.0],["2023-09-29",24.8477,25.2401,24.7791,25.1616,64800.0],["2023-10-02",24.9949,25.1224,24.8477,24.9164,59600.0],["2023-10-03",24.8085,25.0341,24.4259,24.475,47900.0],["2023-10-04",24.4848,25.2499,24.4848,25.1812,52900.0],["2023-10-05",25.4853,25.6815,25.1911,25.6521,47000.0],["2023-10-06",25.3774,25.8385,25.142,25.3774,52600.0],["2023-10-09",25.0832,25.711,24.887,25.5736,40600.0],["2023-10-10",25.7404,26.1132,25.6717,25.7502,28300.0],["2023-10-11",25.711,26.1034,25.2597,25.5933,36300.0],["2023-10-12",25.5344,25.5344,25.0145,25.2009,47600.0],["2023-10-13",25.4461,25.4461,24.2788,24.5632,63000.0],["2023-10-16",24.8085,25.0047,24.5436,24.7791,36400.0],["2023-10-17",24.6417,25.4657,24.5044,25.348,76400.0],["2023-10-18",25.1911,25.1911,24.7202,24.7398,27900.0],["2023-10-19",24.7006,24.936,24.5338,24.573,37300.0],["2023-10-20",24.6123,24.6123,23.8373,23.9158,48400.0],["2023-10-23",23.8864,24.2003,23.6313,23.6706,47400.0],["2023-10-24",23.9256,23.9256,23.0133,23.288,42600.0],["2023-10-25",21.9833,22.5228,21.1691,22.0029,103400.0],["2023-10-26",22.0422,22.1108,21.5811,22.0716,66800.0],["2023-10-27",22.0422,22.1795,21.4045,21.7871,61800.0],["2023-10-30",22.0912,22.5425,21.8754,22.3659,59500.0],["2023-10-31",22.5327,22.9643,22.2972,22.925,148500.0],["2023-11-01",22.8662,23.131,22.5621,22.9741,96000.0],["2023-11-02",23.288,23.9158,23.0133,23.8177,95300.0],["2023-11-03",24.4553,25.2695,23.5725,25.1224,90900.0],["2023-11-06",25.1518,25.4952,24.9949,25.2303,52500.0],["2023-11-07",25.1322,25.1518,24.6025,24.7104,49700.0],["2023-11-08",24.6809,24.73,24.1206,24.3172,54100.0],["2023-11-09",24.386,24.73,23.8061,24.2288,37800.0],["2023-11-10",24.2976,24.5531,23.9535,24.1206,56000.0],["2023-11-13",23.9535,24.4253,23.6783,24.3074,53200.0],["2023-11-14",24.8971,25.998,24.6219,25.9095,92200.0],["2023-11-15",26.0963,26.5681,25.8997,26.1258,63100.0],["2023-11-16",26.1847,26.401,25.3591,25.3886,43400.0],["2023-11-17",25.8604,25.9292,24.907,25.4279,72000.0],["2023-11-20",25.3788,25.5164,25.1724,25.3296,35300.0],["2023-11-21",25.3296,25.3788,24.7595,24.8087,27600.0],["2023-11-22",25.1035,25.2412,24.848,25.0053,28200.0],["2023-11-24",24.9168,25.192,24.7104,24.9561,22100.0],["2023-11-27",24.9856,24.9856,24.4745,24.4941,26300.0],["2023-11-28",24.4253,24.7399,24.4253,24.5335,44200.0],["2023-11-29",24.7595,25.3788,24.6514,24.73,49200.0],["2023-11-30",24.8873,25.1527,24.4057,24.4155,65200.0],["2023-12-01",24.504,26.0471,24.504,26.0471,116900.0],["2023-12-04",25.8899,26.401,25.8899,26.2437,52300.0],["2023-12-05",26.0963,26.3617,25.4377,25.4377,49800.0],["2023-12-06",25.7916,26.4796,25.7818,25.8211,53400.0],["2023-12-07",25.88,26.4796,25.6638,26.4501,55400.0],["2023-12-08",26.5484,27.0399,25.4181,26.6074,44900.0],["2023-12-11",26.7647,26.9318,26.3125,26.3715,81800.0],["2023-12-12",26.4403,26.4403,25.6048,25.8309,45900.0],["2023-12-13",26.0373,28.0228,25.6736,27.954,268000.0],["2023-12-14",28.4946,29.4873,28.4061,29.0352,130300.0],["2023-12-15",29.2514,29.2514,28.5241,28.5536,271500.0],["2023-12-18",28.8484,29.1925,28.1407,28.1604,50800.0],["2023-12-19",28.2587,29.2023,28.2587,29.0549,116400.0],["2023-12-20",29.1335,29.6348,28.3373,28.3373,74400.0],["2023-12-21",28.7501,29.4087,28.357,28.7108,77100.0],["2023-12-22",28.986,29.3792,28.7207,28.9959,33100.0],["2023-12-26",29.1138,30.0476,28.9959,29.8805,49700.0],["2023-12-27",29.7527,30.0083,29.4972,29.7331,39100.0],["2023-12-28",29.5955,29.9788,28.3865,29.5365,37000.0],["2023-12-29",29.5168,30.1557,29.1138,29.3104,72900.0],["2024-01-02",29.0057,30.0181,28.9566,29.1433,93400.0],["2024-01-03",29.0352,29.045,28.357,28.4749,97200.0],["2024-01-04",28.6027,29.0843,28.6027,29.0549,65500.0],["2024-01-05",28.7796,29.5856,28.0326,28.7502,86100.0],["2024-01-08",28.5143,28.8091,28.1801,28.4848,37900.0],["2024-01-09",28.2784,28.3472,27.0595,27.8655,38500.0],["2024-01-10",27.8655,28.1506,27.3642,27.954,46900.0],["2024-01-11",27.6788,27.895,26.9219,27.2561,51500.0],["2024-01-12",27.5707,27.5707,25.1625,27.3642,69700.0],["2024-01-16",26.9023,27.7181,26.5484,27.4724,116800.0],["2024-01-17",26.9907,27.7181,26.686,27.6493,101900.0],["2024-01-18",27.7083,27.7476,27.0006,27.207,38400.0],["2024-01-19",27.4527,27.7771,26.8826,27.7771,51000.0],["2024-01-22",28.1407,28.5831,27.8557,28.5143,42200.0],["2024-01-23",28.76,28.7895,27.8557,28.0031,53000.0],["2024-01-24",28.1211,28.3865,27.7771,27.9933,45900.0],["2024-01-25",28.3373,28.6224,27.4134,27.9933,51100.0],["2024-01-26",28.5831,29.9788,28.357,29.104,45900.0],["2024-01-29",29.1531,29.851,27.6493,29.7036,52900.0],["2024-01-30",29.4578,29.792,29.0647,29.2711,50000.0],["2024-01-31",28.7305,28.9074,27.1087,27.1087,100900.0],["2024-02-01",27.3937,27.3937,25.7719,26.6959,81100.0],["2024-02-02",26.1159,26.5386,25.9194,26.0275,38700.0],["2024-02-05",25.7523,25.9587,25.3493,25.5753,78400.0],["2024-02-06",25.595,26.0471,25.0347,25.2805,90600.0],["2024-02-07",25.1623,25.1623,23.429,23.6161,168500.0],["2024-02-08",23.8426,24.2366,22.9661,23.2517,135100.0],["2024-02-09",23.2714,23.4487,22.454,23.2813,116000.0],["2024-02-12",23.4388,24.3547,23.4388,24.0888,102500.0],["2024-02-13",23.2714,24.0396,22.0995,22.2866,85300.0],["2024-02-14",22.6116,23.1237,22.1881,23.0252,91100.0],["2024-02-15",23.3108,24.207,23.0942,23.8328,268400.0],["2024-02-16",23.5275,23.8623,22.3949,23.5275,103600.0],["2024-02-20",23.2911,23.6457,22.7987,22.976,129700.0],["2024-02-21",23.0154,23.2123,22.6608,22.7692,62500.0],["2024-02-22",22.651,22.976,22.1684,22.3161,91300.0],["2024-02-23",22.3161,22.7987,21.9518,22.7987,86800.0],["2024-02-26",22.7101,23.2123,22.4442,22.651,69200.0],["2024-02-27",22.779,23.6358,22.779,22.9661,46900.0],["2024-02-28",22.7495,23.9903,22.6707,23.7146,156000.0],["2024-02-29",24.1184,24.4926,23.7343,23.8623,91300.0],["2024-03-01",23.8131,24.1282,23.0843,23.4389,87800.0],["2024-03-04",23.4487,24.0297,22.9858,23.0942,61800.0],["2024-03-05",22.9464,24.0199,22.9464,23.7934,63300.0],["2024-03-06",24.0199,24.3153,23.3699,23.8328,74200.0],["2024-03-07",24.1676,24.5517,23.6161,23.7835,45800.0],["2024-03-08",24.1676,24.2661,23.754,23.882,47700.0],["2024-03-11",23.882,24.2956,23.8032,24.1282,47000.0],["2024-03-12",24.0297,24.0987,23.6457,23.8328,43400.0],["2024-03-13",23.6949,24.3252,23.6949,23.7638,56300.0],["2024-03-14",23.6555,23.6851,22.6411,22.7495,86000.0],["2024-03-15",22.7987,23.3798,22.7692,22.9957,190800.0],["2024-03-18",22.9169,23.3108,22.3654,22.4146,41900.0],["2024-03-19",22.3851,22.9563,22.3851,22.8677,70800.0],["2024-03-20",22.8184,24.0297,22.7396,23.557,92000.0],["2024-03-21",23.7441,23.9904,23.2714,23.5767,59400.0],["2024-03-22",23.626,23.626,22.9464,23.0351,45800.0],["2024-03-25",22.7495,23.4192,22.7396,23.0548,64100.0],["2024-03-26",23.232,23.2714,22.6904,22.7495,40800.0],["2024-03-27",22.9957,24.0987,22.9957,23.7048,159800.0],["2024-03-28",23.6752,24.1775,23.5176,23.9608,147800.0],["2024-04-01",24.0297,24.0691,23.2813,23.9214,93800.0],["2024-04-02",23.6752,23.7244,23.0055,23.4192,78100.0],["2024-04-03",23.2911,23.4684,23.0745,23.3798,64200.0],["2024-04-04",23.626,23.9707,23.301,23.3896,84600.0],["2024-04-05",23.1532,23.4487,23.0449,23.1828,64300.0],["2024-04-08",23.3404,23.7835,23.3108,23.6063,68600.0],["2024-04-09",23.8229,24.2267,23.7343,23.951,85100.0],["2024-04-10",23.0646,23.2517,22.2571,22.6313,114200.0],["2024-04-11",22.7199,23.0252,22.2866,22.7495,65600.0],["2024-04-12",22.4836,22.9366,22.454,22.848,66400.0],["2024-04-15",22.8184,23.1434,22.6017,22.907,61100.0],["2024-04-16",22.7002,22.8578,22.4934,22.6017,47700.0],["2024-04-17",22.6904,22.907,22.5131,22.5919,66000.0],["2024-04-18",22.6018,23.1139,22.6018,22.7495,87700.0],["2024-04-19",22.6214,23.8032,22.6214,23.7638,72400.0],["2024-04-22",23.6851,24.3153,23.557,24.1282,104100.0],["2024-04-23",24.1676,24.8865,24.1676,24.66,82600.0],["2024-04-24",24.2858,24.2858,22.2078,22.5328,432800.0],["2024-04-25",22.4146,22.7199,22.0502,22.5722,108800.0],["2024-04-26",22.6411,22.6411,22.2472,22.3949,89000.0],["2024-04-29",22.5624,22.9661,22.2177,22.5427,87900.0],["2024-04-30",22.4442,22.4442,21.9321,22.0404,67000.0],["2024-05-01",22.2472,22.4048,21.7942,22.0404,151400.0],["2024-05-02",22.1487,22.7495,21.9813,22.6214,116300.0],["2024-05-03",22.8775,23.1926,22.7987,22.9563,76600.0],["2024-05-06",22.976,23.1828,22.8283,22.8775,52100.0],["2024-05-07",22.848,23.2813,22.7298,22.7396,225200.0],["2024-05-08",22.6508,23.1443,22.4534,22.9666,76600.0],["2024-05-09",22.9074,23.1344,22.7001,22.937,84300.0],["2024-05-10",22.9666,23.0456,22.6014,22.7495,136600.0],["2024-05-13",22.8778,23.3121,22.7791,22.9864,190600.0],["2024-05-14",23.3022,23.391,22.7298,23.3713,121000.0],["2024-05-15",23.5884,23.6871,23.3614,23.4404,74500.0],["2024-05-16",23.3614,23.5588,23.3219,23.4404,57200.0],["2024-05-17",23.5983,24.0227,23.4206,23.7562,94500.0],["2024-05-20",23.7463,23.8746,23.5588,23.7068,87200.0],["2024-05-21",23.6081,24.2003,23.6081,24.1608,116000.0],["2024-05-22",24.072,24.5063,23.0555,23.4404,274300.0],["2024-05-23",23.3121,23.3121,21.8908,22.2067,239500.0],["2024-05-24",22.2461,22.5324,21.7231,21.8908,115700.0],["2024-05-28",22.0784,22.1968,21.3677,21.4072,80700.0],["2024-05-29",21.1704,21.2394,20.361,20.4597,210900.0],["2024-05-30",20.7953,21.4368,20.6473,21.1111,171400.0],["2024-05-31",21.2789,21.5849,21.0026,21.4171,152200.0],["2024-06-03",21.7428,21.7428,20.8052,20.815,103000.0],["2024-06-04",20.6571,20.7756,20.1439,20.2327,178900.0],["2024-06-05",20.4795,21.1901,20.0353,21.1704,168200.0],["2024-06-06",21.0519,21.2098,20.6571,20.9532,92700.0],["2024-06-07",20.6966,20.9927,20.134,20.815,139600.0],["2024-06-10",20.6867,20.6867,20.2821,20.5782,109100.0],["2024-06-11",20.4795,20.7953,20.3413,20.6867,138900.0],["2024-06-12",21.3283,21.95,20.9236,21.4072,120800.0],["2024-06-13",21.3283,21.6342,20.8348,21.5454,173400.0],["2024-06-14",21.1901,21.7132,21.1309,21.6638,186200.0],["2024-06-17",21.6342,21.6342,20.7854,21.269,68700.0],["2024-06-18",21.2,21.3776,21.0914,21.1901,45000.0],["2024-06-20",20.9927,21.3283,20.9236,21.3085,67700.0],["2024-06-21",21.2592,21.3381,20.8841,20.894,250800.0],["2024-06-24",20.9137,21.1802,20.5979,20.6078,92000.0],["2024-06-25",20.6275,20.9137,20.6177,20.7262,78500.0],["2024-06-26",20.5486,21.0223,20.5288,21.0026,116800.0],["2024-06-27",21.121,21.4368,20.9631,21.3974,82000.0],["2024-06-28",21.5651,22.4435,21.4566,22.3547,388300.0],["2024-07-01",22.2264,22.6212,21.9106,22.1474,84000.0],["2024-07-02",22.1869,22.5027,22.1573,22.4337,46800.0],["2024-07-03",22.4731,22.4731,21.7329,21.7921,38800.0],["2024-07-05",21.654,21.6934,21.1309,21.1704,84200.0],["2024-07-08",21.427,21.5849,21.1309,21.2,94000.0],["2024-07-09",21.0322,21.2493,20.7065,21.1013,92900.0],["2024-07-10",21.1605,22.0093,21.0124,21.8908,98300.0],["2024-07-11",22.5817,23.6082,22.0586,23.5292,158500.0],["2024-07-12",23.7266,24.299,23.4897,23.7858,150800.0],["2024-07-15",24.2892,24.9504,24.1707,24.4175,168200.0],["2024-07-16",24.6445,26.3815,24.1905,26.3124,194000.0],["2024-07-17",25.9867,26.8355,25.9275,26.7072,126100.0],["2024-07-18",26.5592,26.9441,25.5229,25.5229,105000.0],["2024-07-19",25.513,26.0657,25.286,25.9176,80900.0],["2024-07-22",25.7893,26.569,25.3946,26.4605,67900.0],["2024-07-23",26.3322,27.408,26.2039,27.25,111900.0],["2024-07-24",28.464,29.0167,26.8158,26.8256,111600.0],["2024-07-25",26.8454,28.316,26.8454,28.1581,108600.0],["2024-07-26",28.4048,29.0167,27.9508,28.464,102900.0],["2024-07-29",28.6417,28.6417,27.477,27.7337,84900.0],["2024-07-30",27.9508,28.4541,27.7929,28.1975,57400.0],["2024-07-31",28.1778,28.8687,27.4869,27.8916,118100.0],["2024-08-01",27.862,28.0199,25.8288,26.0953,112200.0],["2024-08-02",24.8616,25.6906,24.6741,25.6216,108200.0],["2024-08-05",24.299,25.286,23.6674,25.1675,142300.0],["2024-08-06",25.1972,25.8683,24.8715,25.4735,133800.0],["2024-08-07",25.9473,26.1644,25.5919,25.5919,69700.0],["2024-08-08",26.2149,26.2149,25.3151,25.6711,89400.0],["2024-08-09",25.7601,25.9282,24.9986,25.3546,78300.0],["2024-08-12",25.5326,26.027,25.0283,25.0876,83200.0],["2024-08-13",25.4238,25.4634,24.9294,25.2854,67500.0],["2024-08-14",25.5425,25.5425,24.5932,24.8008,34300.0],["2024-08-15",25.4832,26.1259,25.0777,25.7798,75200.0],["2024-08-16",25.7403,26.5215,25.4041,26.3336,50200.0],["2024-08-19",26.3534,26.5116,25.9974,26.3633,41000.0],["2024-08-20",26.1655,26.1655,25.5623,25.8194,44200.0],["2024-08-21",26.0073,26.0468,25.6216,26.0369,31500.0],["2024-08-22",25.9479,26.8083,25.8589,26.0468,37000.0],["2024-08-23",26.1358,28.2817,26.1358,27.8169,67600.0],["2024-08-26",28.1136,28.1136,27.1346,27.1445,67100.0],["2024-08-27",26.9764,26.9764,26.5709,26.8577,45600.0],["2024-08-28",26.6401,27.095,26.4028,26.8478,51000.0],["2024-08-29",27.1247,28.1531,26.5907,27.3917,249700.0],["2024-08-30",27.629,28.3311,27.2829,28.2421,246800.0],["2024-09-03",27.8861,28.2619,27.0258,27.2434,91500.0],["2024-09-04",27.1346,27.4214,26.6896,26.9665,83500.0],["2024-09-05",27.2236,27.2236,26.4226,26.561,57200.0],["2024-09-06",26.7291,26.7291,25.8886,26.0073,29700.0],["2024-09-09",26.0666,26.4918,25.9776,26.1358,47200.0],["2024-09-10",26.3534,26.3534,25.7106,26.2446,67500.0],["2024-09-11",25.938,25.938,25.2656,25.5722,41600.0],["2024-09-12",25.7007,25.7996,25.2854,25.5425,38000.0],["2024-09-13",25.9381,26.3732,25.5623,26.2842,60900.0],["2024-09-16",26.2842,26.6995,26.0963,26.4523,61900.0],["2024-09-17",26.8083,27.4214,26.4918,26.8478,64100.0],["2024-09-18",26.828,29.4386,26.3633,28.2125,191700.0],["2024-09-19",28.9145,29.0925,28.1828,28.875,74200.0],["2024-09-20",28.7267,28.7267,27.4411,27.6883,260900.0],["2024-09-23",27.9553,27.9553,27.1148,27.1544,52700.0],["2024-09-24",27.1544,27.3719,26.4226,26.5215,53200.0],["2024-09-25",26.6105,26.6797,26.205,26.2743,54000.0],["2024-09-26",26.6599,26.9368,26.3435,26.6105,48000.0],["2024-09-27",26.9269,27.1544,26.3633,26.5511,43300.0],["2024-09-30",26.6896,27.1939,26.5512,27.1049,43000.0],["2024-10-01",27.1642,27.1642,25.9677,26.205,53700.0],["2024-10-02",26.2248,26.8577,26.2248,26.5511,46300.0],["2024-10-03",26.383,26.6401,26.1259,26.5215,42700.0],["2024-10-04",26.9269,27.1049,26.6599,26.8083,39100.0],["2024-10-07",26.7291,27.4708,26.6797,27.1939,51600.0],["2024-10-08",27.3027,27.6092,26.9071,26.9961,48400.0],["2024-10-09",26.9467,27.5993,26.7291,27.1741,37300.0],["2024-10-10",26.8676,27.2829,26.6896,27.1544,45200.0],["2024-10-11",27.3818,28.4399,27.0752,28.3113,53300.0],["2024-10-14",28.3311,29.0728,27.9356,28.9739,51300.0],["2024-10-15",29.1519,30.4275,29.1519,29.498,76100.0],["2024-10-16",29.7353,30.3583,29.6463,29.8935,69900.0],["2024-10-17",29.9232,30.4374,29.7551,30.2891,33100.0],["2024-10-18",30.4077,30.4077,29.2607,29.3496,63900.0],["2024-10-21",29.3497,29.3497,27.9949,28.1333,88800.0],["2024-10-22",28.2322,28.8552,28.0443,28.6476,56700.0],["2024-10-23",29.2508,31.3571,28.074,30.8527,120600.0],["2024-10-24",31.2384,31.8713,30.6451,31.3966,81200.0],["2024-10-25",31.8119,31.9207,30.9813,31.0307,84800.0],["2024-10-28",31.4263,33.0381,31.4263,32.87,107900.0],["2024-10-29",32.5635,33.048,31.98,32.2965,92500.0],["2024-10-30",32.247,33.7204,32.247,32.4745,75500.0],["2024-10-31",32.6723,33.3447,31.7427,31.7823,81600.0],["2024-11-01",32.1679,32.5635,31.713,31.8713,55000.0],["2024-11-04",31.5548,31.9998,30.7637,31.6438,78300.0],["2024-11-05",31.7724,32.6426,31.3175,32.3954,48500.0],["2024-11-06",35.1049,37.4584,34.9862,37.1518,334800.0],["2024-11-07",36.6468,37.0132,34.7754,35.924,186400.0],["2024-11-08",36.0329,36.4191,35.6269,35.8943,134500.0],["2024-11-11",36.4389,36.9736,36.2112,36.7459,150100.0],["2024-11-12",36.528,37.0429,36.023,36.3696,61500.0],["2024-11-13",36.9043,37.2112,36.3399,36.7459,107800.0],["2024-11-14",36.8152,36.8152,35.7854,36.0923,163100.0],["2024-11-15",36.3894,36.3894,34.9734,36.3696,83700.0],["2024-11-18",36.1814,36.4488,35.6665,36.2904,76100.0],["2024-11-19",35.7161,36.7062,35.6666,36.429,83600.0],["2024-11-20",36.3399,36.6567,35.7656,36.3993,74300.0],["2024-11-21",36.5775,37.1518,35.1516,35.4091,325900.0],["2024-11-22",35.7161,37.3103,34.409,36.0131,476200.0],["2024-11-25",36.429,36.9835,36.0923,36.2805,142800.0],["2024-11-26",35.9438,36.835,35.7755,36.528,129500.0],["2024-11-27",36.9538,36.9835,36.023,36.0725,74300.0],["2024-11-29",36.2013,36.3696,35.6071,35.7854,77000.0],["2024-12-02",35.7755,36.2904,35.1715,35.9834,72700.0],["2024-12-03",35.8844,36.0824,35.3002,35.5378,70800.0],["2024-12-04",35.5972,36.2508,35.3002,36.2508,88600.0],["2024-12-05",36.4191,37.2707,35.9636,36.0329,66800.0],["2024-12-06",36.2805,36.2805,35.3299,36.0527,44600.0],["2024-12-09",36.0131,36.4983,35.1913,35.4586,73300.0],["2024-12-10",35.6467,36.3003,35.221,35.7557,68600.0],["2024-12-11",36.2211,36.6072,35.9933,36.0626,60000.0],["2024-12-12",35.9141,35.9141,35.1417,35.2408,55400.0],["2024-12-13",35.3002,35.3398,34.4189,35.0229,94300.0],["2024-12-16",34.9635,35.7161,34.8942,35.5378,73000.0],["2024-12-17",35.3596,35.4784,34.1912,34.409,66000.0],["2024-12-18",34.8546,34.8843,31.8939,32.2009,93100.0],["2024-12-19",32.6069,33.3693,31.993,32.3296,133200.0],["2024-12-20",31.8543,33.2406,31.8543,32.6267,286300.0],["2024-12-23",32.4682,32.9138,31.9335,32.2108,64100.0],["2024-12-24",32.2108,32.9336,31.8543,32.4385,37300.0],["2024-12-26",32.191,32.5277,32.0425,32.3494,53000.0],["2024-12-27",32.0821,33.3,31.28,31.8246,72100.0],["2024-12-30",31.6365,31.9236,31.4781,31.686,58900.0],["2024-12-31",31.785,32.0326,31.28,31.7355,92100.0],["2025-01-02",31.9236,31.993,30.7057,30.8641,66800.0],["2025-01-03",30.9236,31.379,30.5473,31.2998,56400.0],["2025-01-06",31.2899,31.8345,30.9533,31.1513,69000.0],["2025-01-07",31.1612,31.1612,30.0126,30.5968,151900.0],["2025-01-08",30.4087,31.181,30.0522,30.3591,42000.0],["2025-01-10",29.765,29.9334,28.4778,29.2798,80000.0],["2025-01-13",29.0224,29.9532,28.9333,29.8839,83900.0],["2025-01-14",30.1314,31.3196,29.4284,31.1711,117600.0],["2025-01-15",32.3098,32.3593,31.1414,31.7256,50600.0],["2025-01-16",31.3394,31.3988,30.6958,31.082,55400.0],["2025-01-17",31.3889,31.6266,30.8047,31.4979,43000.0],["2025-01-21",31.7454,32.1712,31.4186,31.8048,89200.0],["2025-01-22",31.5474,31.9732,31.1414,31.6464,121000.0],["2025-01-23",31.379,32.0227,30.874,31.8345,121900.0],["2025-01-24",32.0623,32.29,31.6266,31.8246,109500.0],["2025-01-27",31.7256,33.1812,31.4583,32.7554,79700.0],["2025-01-28",32.498,32.7653,32.0821,32.3989,70800.0],["2025-01-29",32.3989,33.0326,31.4781,32.0227,69300.0],["2025-01-30",32.1415,32.5376,30.9533,31.3493,65900.0],["2025-01-31",31.2503,31.8345,31.0622,31.3394,85100.0],["2025-02-03",30.3889,31.4385,29.7155,31.2503,68800.0],["2025-02-04",31.0424,32.389,31.0424,32.389,71500.0],["2025-02-05",32.597,32.9336,31.9434,32.9336,66300.0],["2025-02-06",33.1022,34.084,32.1899,34.0542,89400.0],["2025-02-07",33.9947,33.9947,33.1716,33.7766,111600.0],["2025-02-10",33.8361,34.1534,33.2212,33.965,75900.0],["2025-02-11",33.727,34.9368,32.299,34.8773,100700.0],["2025-02-12",34.2823,34.5302,33.4989,33.8658,129200.0],["2025-02-13",33.8956,35.0558,33.727,34.8575,137000.0],["2025-02-14",35.0558,35.1153,33.5386,34.2625,72800.0],["2025-02-18",34.1534,34.7187,32.2692,34.5699,107400.0],["2025-02-19",33.0328,34.2129,32.8245,33.9551,72900.0],["2025-02-20",33.7865,33.7865,33.0031,33.2906,65600.0],["2025-02-21",33.6972,33.965,32.2494,32.3783,55400.0],["2025-02-24",32.646,32.646,31.7833,31.8626,57400.0],["2025-02-25",32.1304,32.5766,31.9717,32.2097,60800.0],["2025-02-26",32.2494,33.6873,31.5453,31.8527,68400.0],["2025-02-27",31.7535,32.2494,31.4659,31.7436,41200.0],["2025-02-28",32.0312,32.2791,31.5651,32.0907,76000.0],["2025-03-03",32.1205,33.0229,31.337,31.5354,76000.0],["2025-03-04",31.1288,31.1288,30.0181,30.3751,85100.0],["2025-03-05",31.0395,31.3469,29.9784,30.4743,74000.0],["2025-03-06",30.147,30.6329,29.7008,30.1867,59500.0],["2025-03-07",30.5834,31.1387,29.7702,30.1371,61700.0],["2025-03-10",29.7008,30.2363,28.7388,28.7388,98400.0],["2025-03-11",28.7587,29.2545,27.9752,28.1438,117600.0],["2025-03-12",28.3322,28.6595,27.9455,28.4116,111100.0],["2025-03-13",28.5306,29.2347,27.8265,28.3223,100500.0],["2025-03-14",29.1553,29.1752,28.3818,28.8281,150400.0],["2025-03-17",28.6099,29.8098,28.481,28.7289,125100.0],["2025-03-18",28.6397,29.6214,28.4711,28.838,131000.0],["2025-03-19",28.7487,29.0363,28.0942,29.0363,172200.0],["2025-03-20",28.6694,29.8495,28.6694,29.3041,99200.0],["2025-03-21",28.9669,29.0165,28.2331,28.4215,193700.0],["2025-03-24",28.838,29.4925,28.6298,29.3338,75900.0],["2025-03-25",29.2942,30.147,28.8777,28.9372,91000.0],["2025-03-26",29.5322,29.6611,28.6595,28.8083,56300.0],["2025-03-27",28.7686,29.6908,28.5702,28.9372,70800.0],["2025-03-28",28.8281,29.6313,28.0645,28.2232,69300.0],["2025-03-31",27.8562,28.6595,27.6182,28.1637,101400.0],["2025-04-01",27.9058,29.0066,27.8662,28.8182,135600.0],["2025-04-02",28.5504,29.3338,28.2529,29.0066,67200.0],["2025-04-03",27.3802,27.6282,26.0316,26.0712,125400.0],["2025-04-04",24.792,25.4564,24.3953,25.1787,188600.0],["2025-04-07",24.5738,26.5274,24.5738,25.3076,206200.0],["2025-04-08",26.0018,26.0018,24.5242,24.8217,105700.0],["2025-04-09",25.3275,26.6861,23.7606,26.2993,226000.0],["2025-04-10",25.5952,26.9439,24.0779,24.4349,130900.0],["2025-04-11",24.673,25.0994,24.1374,24.7424,173900.0],["2025-04-14",25.0002,25.4861,24.2168,25.1688,180300.0],["2025-04-15",25.03,25.744,25.03,25.4762,163000.0],["2025-04-16",25.4564,25.9324,25.3076,25.6051,104700.0],["2025-04-17",25.6051,26.3886,25.6051,25.8729,78800.0],["2025-04-21",25.4663,25.734,25.3374,25.6349,80200.0],["2025-04-22",25.863,27.0827,25.7539,26.9836,111000.0],["2025-04-23",26.3886,28.4711,26.3886,26.8051,124400.0],["2025-04-24",26.7456,27.4695,26.6761,27.4298,72900.0],["2025-04-25",27.0629,27.3505,26.7257,27.2712,58600.0],["2025-04-28",27.4497,27.7273,26.9042,27.3604,63900.0],["2025-04-29",27.3108,27.8364,27.2414,27.767,57500.0],["2025-04-30",27.1125,27.7273,26.7753,27.4497,81500.0],["2025-05-01",27.0728,27.9157,27.0728,27.7075,67300.0],["2025-05-02",28.1438,28.5901,27.6777,28.5008,58200.0],["2025-05-05",27.9257,28.8678,27.8067,28.0942,95200.0],["2025-05-06",27.7273,28.2232,27.6678,27.8364,62300.0],["2025-05-07",28.1934,28.3521,27.7372,27.8959,65300.0],["2025-05-08",28.2138,28.6708,28.1343,28.333,88700.0],["2025-05-09",28.3628,28.4224,28.035,28.0648,39000.0],["2025-05-12",28.7602,29.6642,28.6509,28.7999,168800.0],["2025-05-13",29.0483,29.545,28.8099,29.2073,105300.0],["2025-05-14",29.0086,29.396,28.8099,28.9887,95600.0],["2025-05-15",29.0185,29.2172,28.8099,29.0483,78600.0],["2025-05-16",29.0086,29.098,28.5317,28.7403,108600.0],["2025-05-19",28.3529,28.6907,28.3132,28.6112,62400.0],["2025-05-20",28.6311,28.9092,28.3827,28.6211,78700.0],["2025-05-21",28.2039,28.7105,27.4787,27.578,91100.0],["2025-05-22",27.3992,27.7668,26.823,26.9025,116700.0],["2025-05-23",26.4057,26.8031,26.0878,26.6938,81200.0],["2025-05-27",26.9422,27.8462,26.4653,27.6277,104800.0],["2025-05-28",27.6277,27.6277,27.2402,27.2998,68300.0],["2025-05-29",27.3396,27.578,26.8329,27.4886,48400.0],["2025-05-30",27.3694,27.6078,27.0813,27.2402,81100.0],["2025-06-02",27.1906,27.9555,26.8329,27.1111,70300.0],["2025-06-03",27.0415,27.8462,27.0415,27.6773,56000.0],["2025-06-04",27.6177,27.6972,27.0614,27.2402,58400.0],["2025-06-05",27.28,27.5681,26.9025,27.131,64000.0],["2025-06-06",27.4985,27.6873,27.1906,27.6873,76000.0],["2025-06-09",27.886,28.1244,27.578,27.8264,49200.0],["2025-06-10",27.8363,28.3231,27.8363,28.1145,55800.0],["2025-06-11",28.333,28.333,27.8562,27.9555,62000.0],["2025-06-12",27.6972,28.1244,27.0018,28.0151,85500.0],["2025-06-13",27.4886,27.8959,26.7534,26.823,52600.0],["2025-06-16",26.9025,27.1608,26.6243,26.8131,58000.0],["2025-06-17",26.525,26.7534,26.2766,26.3461,39000.0],["2025-06-18",26.3064,26.7832,26.3064,26.4852,46200.0],["2025-06-20",26.7634,26.9323,26.2369,26.4057,101900.0],["2025-06-23",26.1276,27.2104,26.1276,27.2104,66100.0],["2025-06-24",27.3197,28.035,27.2005,27.4985,91800.0],["2025-06-25",27.3098,27.4489,27.0515,27.0912,72100.0],["2025-06-26",27.0713,27.7866,26.9919,27.7767,72600.0],["2025-06-27",27.9158,28.1145,26.7634,28.0648,270900.0],["2025-06-30",28.2436,28.3728,27.9654,28.0648,85000.0],["2025-07-01",27.7966,29.3662,27.7966,28.7999,92400.0],["2025-07-02",28.9887,29.4954,28.8397,29.4854,70700.0],["2025-07-03",29.6543,30.2106,29.6543,30.1808,37400.0],["2025-07-07",29.8729,30.4391,29.5252,29.7636,110300.0],["2025-07-08",29.8629,30.4391,29.8629,30.0318,85500.0],["2025-07-09",30.2106,30.3895,29.8729,30.0616,59200.0],["2025-07-10",29.9821,30.5683,29.9821,30.2206,71100.0],["2025-07-11",29.853,30.0119,29.5351,29.5947,82100.0],["2025-07-14",29.4854,30.1014,29.4854,30.0517,57300.0],["2025-07-15",29.9821,29.9821,28.9788,29.0185,79300.0],["2025-07-16",29.2073,29.9027,28.7503,29.4059,101400.0],["2025-07-17",29.3463,29.9424,28.8099,29.7636,78000.0],["2025-07-18",30.002,30.0815,29.3364,29.5947,76500.0],["2025-07-21",29.6444,30.0417,29.6444,29.6742,94000.0],["2025-07-22",29.088,29.6046,26.9919,27.0912,311400.0],["2025-07-23",27.0316,27.2104,25.3328,26.1673,276600.0],["2025-07-24",26.2369,26.8031,25.6905,25.7103,199000.0],["2025-07-25",25.8295,26.4057,25.7302,26.2269,124000.0],["2025-07-28",26.4157,26.4852,26.1375,26.2567,119400.0],["2025-07-29",26.515,26.515,25.9786,26.0084,113300.0],["2025-07-30",26.1474,26.2667,25.3924,25.5712,105200.0],["2025-07-31",25.2931,25.4918,25.1739,25.313,96700.0],["2025-08-01",25.0149,25.6309,24.3791,24.5877,108500.0],["2025-08-04",24.5877,24.9156,24.4387,24.7864,82900.0],["2025-08-05",24.8162,24.8858,24.2599,24.846,107700.0],["2025-08-06",24.8063,24.9354,24.5977,24.7268,93800.0],["2025-08-07",25.1847,25.6028,24.5775,24.7965,132500.0],["2025-08-08",24.8861,25.0852,24.5476,24.8363,70100.0],["2025-08-11",24.9259,25.2942,24.7965,25.2146,84400.0],["2025-08-12",25.2942,26.5983,25.2942,26.5485,105900.0],["2025-08-13",26.7575,27.1059,26.3494,27.0661,89000.0],["2025-08-14",26.7675,27.0562,26.0707,26.6679,60500.0],["2025-08-15",26.8471,26.9666,26.2598,26.4191,242000.0],["2025-08-18",26.3494,26.7376,26.2001,26.6878,66100.0],["2025-08-19",26.7177,27.0363,26.5684,26.6381,72500.0],["2025-08-20",26.7376,27.2254,26.658,27.1457,90900.0],["2025-08-21",26.9268,27.2453,26.8073,26.9268,92700.0],["2025-08-22",27.1358,28.6091,27.1358,28.3303,120300.0],["2025-08-25",28.2905,28.4697,27.8724,27.8724,89200.0],["2025-08-26",28.191,28.838,27.8724,28.629,122000.0],["2025-08-27",28.4199,28.9575,28.4199,28.6588,87300.0],["2025-08-28",28.9276,28.9276,28.5394,28.7683,65000.0],["2025-08-29",28.8878,28.9973,28.7385,28.8778,79100.0],["2025-09-02",28.5095,28.9475,28.4398,28.828,91600.0],["2025-09-03",28.6986,28.9575,28.1611,28.629,136000.0],["2025-09-04",28.6588,28.9475,28.4199,28.9176,262800.0],["2025-09-05",29.057,29.3656,28.4498,28.7683,110800.0],["2025-09-08",28.7683,28.9873,28.4,28.9176,117800.0],["2025-09-09",28.9575,29.0371,28.4796,28.7982,148000.0],["2025-09-10",28.8878,28.9774,28.6688,28.7185,100100.0],["2025-09-11",28.7584,29.3855,28.6389,29.3258,102800.0],["2025-09-12",29.2461,29.266,28.838,29.1565,72200.0],["2025-09-15",29.1864,29.3855,29.0072,29.067,105900.0],["2025-09-16",28.9575,29.1366,28.6091,28.8878,98600.0],["2025-09-17",29.047,29.8633,28.9674,29.1466,104000.0],["2025-09-18",29.4253,29.9131,28.9475,29.8036,101500.0],["2025-09-19",29.7439,29.7439,28.9077,28.9276,230900.0],["2025-09-22",28.8977,29.5647,28.7285,28.9375,135200.0],["2025-09-23",29.0869,29.4452,28.3901,28.4,67500.0],["2025-09-24",28.5692,28.7186,28.0217,28.2905,59000.0],["2025-09-25",28.191,28.4,27.9321,28.1511,57600.0],["2025-09-26",28.191,28.6091,27.9521,28.0118,61500.0],["2025-09-29",28.0914,28.0914,27.6037,27.7928,100400.0],["2025-09-30",27.6733,27.7729,27.1856,27.4742,79400.0],["2025-10-01",27.1955,27.315,26.9168,27.0562,74200.0],["2025-10-02",27.0263,27.0263,26.6679,26.8571,76900.0],["2025-10-03",26.9566,27.6932,26.9566,27.534,83900.0],["2025-10-06",27.8525,28.0914,27.4543,28.0715,110300.0],["2025-10-07",27.9919,28.3403,27.5539,27.7231,118300.0],["2025-10-08",27.8625,27.9421,27.4245,27.534,100200.0],["2025-10-09",27.4942,27.4942,27.1458,27.3249,53700.0],["2025-10-10",27.3249,27.7231,26.9168,26.9964,124500.0],["2025-10-13",27.3647,27.4046,26.6878,26.9268,566500.0],["2025-10-14",26.7675,28.5593,26.7675,28.4498,141300.0],["2025-10-15",28.5294,28.6389,27.8227,28.619,146900.0],["2025-10-16",28.5394,28.5394,26.0309,26.1005,238000.0],["2025-10-17",26.3195,26.5883,26.0408,26.21,113000.0],["2025-10-20",26.3892,27.1657,26.2598,27.1457,126900.0],["2025-10-21",27.1358,27.7928,26.9865,27.7331,103800.0],["2025-10-22",27.6335,28.0914,27.5837,27.8724,148000.0],["2025-10-23",27.6634,27.6634,25.5033,26.1304,194900.0],["2025-10-24",26.3394,27.2951,26.21,27.2353,119200.0],["2025-10-27",27.2055,27.3448,26.8272,26.8969,88300.0],["2025-10-28",26.867,27.1159,26.3394,26.4191,99400.0],["2025-10-29",26.2399,26.5883,25.4435,25.5829,126100.0],["2025-10-30",25.4535,25.9313,25.334,25.3838,78600.0],["2025-10-31",25.135,25.3739,24.9657,25.1847,76400.0],["2025-11-03",25.125,25.125,24.6173,24.9856,80700.0],["2025-11-04",24.7666,25.125,24.5974,24.6472,92600.0],["2025-11-05",24.687,25.7521,24.687,25.5431,127200.0],["2025-11-06",25.2538,25.5132,24.9646,25.4035,86900.0],["2025-11-07",25.3835,25.7027,25.1242,25.6229,105500.0],["2025-11-10",25.7825,26.0218,25.4334,25.9121,94400.0],["2025-11-11",25.9221,26.3909,25.6428,26.1315,66900.0],["2025-11-12",26.1315,26.5405,25.7924,25.9221,81500.0],["2025-11-13",25.7924,25.9321,24.8748,25.3336,439800.0],["2025-11-14",25.2439,26.1814,24.815,25.9321,474500.0],["2025-11-17",26.0119,26.72,24.6853,24.805,356000.0],["2025-11-18",24.7851,25.4035,24.7153,25.3037,85500.0],["2025-11-19",25.2439,25.4733,24.9845,25.2339,88200.0],["2025-11-20",25.593,25.9221,24.9048,25.0045,122200.0],["2025-11-21",25.1242,26.0817,25.1242,25.7825,695300.0],["2025-11-24",25.7825,26.1116,25.194,26.0318,207300.0],["2025-11-25",26.0418,27.2985,26.0418,27.0791,260900.0],["2025-11-26",26.8995,27.0192,26.6701,26.8796,115600.0],["2025-11-28",26.9295,27.1389,26.6901,26.9295,65200.0],["2025-12-01",26.5804,27.3085,26.3011,27.0791,128600.0],["2025-12-02",27.109,27.5877,26.9993,27.3583,101400.0],["2025-12-03",27.498,28.1562,27.119,28.0764,70200.0],["2025-12-04",27.9568,28.266,27.8371,28.0465,81800.0],["2025-12-05",28.0465,28.2261,27.7274,27.8869,67300.0],["2025-12-08",27.8869,28.1163,27.7274,27.8271,79500.0],["2025-12-09",27.8969,28.4056,27.8072,27.9169,75500.0],["2025-12-10",28.0266,29.3631,28.0266,29.024,184900.0],["2025-12-11",29.014,29.5426,28.8843,29.2633,146900.0],["2025-12-12",29.4429,29.6324,29.1935,29.5825,164300.0],["2025-12-15",29.8717,29.8717,29.403,29.5326,88100.0],["2025-12-16",29.5326,29.8817,29.3332,29.5227,86200.0],["2025-12-17",29.5127,29.9515,29.3731,29.7421,114500.0],["2025-12-18",29.9216,30.2308,29.5526,29.9416,116900.0],["2025-12-19",29.9316,30.3106,29.3531,29.5526,209300.0],["2025-12-22",29.5127,29.8817,28.8544,28.8644,95400.0],["2025-12-23",28.7048,28.9541,28.3457,28.3457,109600.0],["2025-12-24",28.8045,28.8045,28.1961,28.4754,67800.0],["2025-12-26",28.4355,28.5652,28.0964,28.1263,60800.0],["2025-12-29",28.1163,28.5053,28.0366,28.2959,77100.0],["2025-12-30",28.246,28.2959,27.9268,28.1762,101900.0],["2025-12-31",28.236,28.236,27.7274,27.7772,50600.0],["2026-01-02",27.8171,27.9468,27.2985,27.7174,128500.0],["2026-01-05",27.6775,28.7646,26.9993,28.3757,128800.0],["2026-01-06",28.3258,28.4056,27.9767,28.2959,127600.0],["2026-01-07",28.2759,28.5452,27.6875,28.1762,67100.0],["2026-01-08",27.9667,28.9043,27.9667,28.6948,62500.0],["2026-01-09",28.8644,29.2534,28.236,28.4854,93000.0],["2026-01-12",28.2859,28.6948,28.0465,28.246,82800.0],["2026-01-13",28.6051,28.6051,27.8371,28.1263,52300.0],["2026-01-14",28.1163,28.5153,28.0864,28.4953,73000.0],["2026-01-15",28.4754,29.2633,28.3058,29.1137,71600.0],["2026-01-16",29.0738,29.5526,28.8045,29.3332,156000.0],["2026-01-20",28.8345,29.2135,28.615,28.9242,172300.0],["2026-01-21",29.2135,30.7395,29.2135,30.6397,135200.0],["2026-01-22",30.6497,31.5374,30.6497,31.0586,104300.0],["2026-01-23",31.0088,31.0088,29.393,29.4728,94100.0],["2026-01-26",29.3332,29.9216,28.8744,29.3531,92600.0],["2026-01-27",29.2633,29.6224,29.1935,29.3431,74200.0],["2026-01-28",29.6822,29.7122,28.7946,29.1536,109600.0],["2026-01-29",29.3332,30.0712,29.1536,30.0612,68300.0],["2026-01-30",30.3704,32.046,29.9615,31.6371,178100.0],["2026-02-02",31.8266,33.7715,31.5573,32.9237,248400.0],["2026-02-03",32.814,33.8513,32.455,33.3127,225400.0],["2026-02-04",33.6518,34.6592,33.203,34.5196,265900.0],["2026-02-05",34.5196,34.9385,33.7516,34.4198,250100.0],["2026-02-06",34.6193,35.2377,34.6193,35.1379,164600.0],["2026-02-09",34.9684,35.5868,34.5295,35.4072,156600.0],["2026-02-10",35.2477,35.2477,34.4597,34.5894,208100.0],["2026-02-11",34.6991,35.2876,33.8613,34.2303,132000.0],["2026-02-12",34.3302,34.6498,33.2515,33.631,125000.0],["2026-02-13",33.631,34.0705,32.9718,33.9107,74300.0],["2026-02-17",34.0206,34.6399,33.681,34.47,123700.0],["2026-02-18",34.51,34.9595,33.9606,34.2603,123700.0],["2026-02-19",33.8907,34.2503,33.7109,34.0605,124500.0],["2026-02-20",34.0605,34.6598,33.4712,34.54,239000.0],["2026-02-23",34.5599,35.0194,32.5922,32.9318,147500.0],["2026-02-24",32.8319,33.3014,32.3225,33.2115,142200.0],["2026-02-25",33.5012,34.1205,33.1516,34.0605,84800.0],["2026-02-26",33.9906,34.7198,33.671,34.2903,94000.0],["2026-02-27",34.0505,34.0505,33.0117,33.4512,201100.0],["2026-03-02",33.2515,33.9906,32.5922,33.9606,176400.0],["2026-03-03",32.8619,34.2603,32.8419,33.9706,113300.0],["2026-03-04",34.0605,34.8097,33.9407,34.4401,108100.0],["2026-03-05",34.1105,34.3402,33.671,33.9606,138300.0],["2026-03-06",33.0217,33.9107,32.5523,33.9107,196200.0],["2026-03-09",33.3513,34.1205,32.7121,33.8408,193300.0],["2026-03-10",33.5611,34.9894,33.3214,34.1804,176500.0],["2026-03-11",34.0006,34.3802,33.2215,33.641,146500.0],["2026-03-12",32.9119,34.0705,32.7321,33.9407,105900.0],["2026-03-13",34.3202,34.4101,33.1915,33.3314,105900.0],["2026-03-16",33.661,34.2803,33.4313,33.9806,109200.0],["2026-03-17",34.0605,34.53,33.3613,33.5611,85300.0],["2026-03-18",33.1116,33.661,32.9618,32.9918,117300.0],["2026-03-19",32.782,33.9407,32.3225,33.7209,92700.0],["2026-03-20",33.7209,33.9207,32.9818,33.1416,200600.0],["2026-03-23",34.0905,34.7497,33.7409,34.5,162000.0],["2026-03-24",34.0705,35.389,33.671,34.9395,135700.0],["2026-03-25",35.3191,35.8285,34.4101,34.54,84000.0],["2026-03-26",34.3002,34.9495,34.1205,34.7897,57700.0],["2026-03-27",34.6099,34.7297,34.3602,34.6698,118600.0],["2026-03-30",35.0194,35.2491,34.3602,34.8896,128900.0],["2026-03-31",35.349,35.5987,34.7098,35.1692,121300.0],["2026-04-01",35.1692,35.9883,35.1692,35.7086,174200.0],["2026-04-02",35.5888,36.238,35.1892,36.1681,104100.0],["2026-04-06",35.9883,36.7974,35.9583,36.6875,100100.0],["2026-04-07",36.5876,37.0371,36.4577,36.9971,97900.0],["2026-04-08",37.5764,38.2457,37.4366,37.7463,122700.0],["2026-04-09",37.5764,38.855,37.5764,38.7451,119700.0],["2026-04-10",38.7451,38.795,37.7263,38.3356,74600.0],["2026-04-13",38.2057,38.3755,37.7562,38.2756,63000.0],["2026-04-14",38.2057,39.4143,37.956,39.3044,209300.0],["2026-04-15",39.2645,39.5242,38.2657,39.1247,153800.0],["2026-04-16",38.9548,38.9848,38.3056,38.4355,202200.0],["2026-04-17",39.0847,40.3632,38.6552,39.3943,134400.0],["2026-04-20",39.3444,39.8838,39.3444,39.7539,66100.0],["2026-04-21",39.6241,39.8338,38.805,38.9748,126500.0],["2026-04-22",39.0348,39.7939,38.9049,39.2745,102600.0],["2026-04-23",40.0636,40.3233,38.7751,40.0036,86900.0],["2026-04-24",39.8039,39.8638,38.8849,39.3943,176600.0],["2026-04-27",39.644,41.8415,39.4543,41.3021,129700.0],["2026-04-28",41.4919,42.8403,41.4919,42.7704,128600.0],["2026-04-29",42.9302,42.9302,41.1423,41.5518,199900.0],["2026-04-30",41.1723,42.261,40.1135,41.7017,179900.0],["2026-05-01",41.7017,42.5607,40.7128,42.3809,151000.0],["2026-05-04",42.6805,42.6805,41.2122,41.5518,131100.0],["2026-05-05",41.5918,43.17,41.4719,42.9203,72500.0],["2026-05-06",43.18,43.7793,42.5906,43.14,101000.0],["2026-05-07",43.16,43.65,42.56,42.62,83200.0],["2026-05-08",42.8,43.23,42.13,42.98,130100.0],["2026-05-11",43.17,43.2,39.95,42.03,91300.0],["2026-05-12",42.07,42.12,40.77,41.97,84700.0],["2026-05-13",41.67,41.97,41.43,41.59,118200.0],["2026-05-14",41.86,42.62,41.63,41.81,101900.0],["2026-05-15",41.74,42.05,41.13,41.73,164300.0],["2026-05-18",41.73,42.72,41.71,42.34,87700.0],["2026-05-19",42.29,42.51,41.18,42.07,75400.0],["2026-05-20",42.11,43.0,42.04,42.78,96000.0],["2026-05-21",42.38,43.18,41.91,42.96,136100.0],["2026-05-22",43.18,43.35,42.11,42.83,98000.0],["2026-05-26",43.0,43.9,43.0,43.81,94800.0],["2026-05-27",43.87,44.3,42.62,43.21,88400.0],["2026-05-28",42.99,43.36,42.62,43.25,48200.0],["2026-05-29",43.16,43.63,42.53,43.25,101500.0],["2026-06-01",42.94,43.36,41.95,42.81,146200.0],["2026-06-02",42.63,44.14,42.61,43.51,210100.0],["2026-06-03",43.36,43.74,42.11,42.14,109400.0],["2026-06-04",42.59,44.24,42.59,43.91,137100.0],["2026-06-05",43.88,44.6,43.85,44.22,96800.0],["2026-06-08",44.49,45.0,44.25,44.73,76100.0],["2026-06-09",44.99,45.99,44.79,45.17,181300.0],["2026-06-10",45.38,46.0,45.07,45.57,113400.0],["2026-06-11",45.76,46.36,45.23,46.11,134100.0],["2026-06-12",46.09,46.57,45.87,46.25,115400.0],["2026-06-15",46.35,46.51,44.86,44.99,134000.0],["2026-06-16",45.46,45.83,44.74,45.25,100700.0],["2026-06-17",45.25,45.72,43.55,43.96,197700.0],["2026-06-18",44.76,45.01,43.44,44.75,254800.0],["2026-06-22",44.6,45.36,44.53,44.68,119200.0],["2026-06-23",44.77,45.88,44.23,45.8,186700.0],["2026-06-24",45.81,46.53,45.09,46.28,203300.0],["2026-06-25",46.17,46.6,45.37,46.4,174000.0],["2026-06-26",46.89,48.31,46.48,47.99,620600.0],["2026-06-29",47.7,47.86,46.99,47.64,194600.0],["2026-06-30",47.42,47.71,46.82,47.33,188700.0],["2026-07-01",47.52,48.63,47.1,48.33,194500.0],["2026-07-02",48.39,49.14,47.19,47.38,183100.0],["2026-07-06",47.34,48.56,47.07,47.84,154891.141289],["2026-07-07",47.96,48.795,46.91,47.03,183580.95124],["2026-07-08",47.03,47.03,44.79,45.06,805925.307343],["2026-07-09",45.3,46.82,45.1088,46.31,361590.2571],["2026-07-10",46.17,46.59,45.74,46.22,213216.358699],["2026-07-13",46.22,46.64,45.89,46.31,192667.996493],["2026-07-14",46.34,46.6,45.84,45.92,154252.93085],["2026-07-15",46.14,46.8,45.81,46.44,198691.0419],["2026-07-16",46.56,47.8,45.5202,47.22,238574.020787],["2026-07-17",46.75,46.95,45.43,46.1,237263.113453],["2026-07-20",46.19,46.57,45.63,46.15,306495.30927],["2026-07-21",46.04,46.31,45.21,46.17,196871.442537],["2026-07-22",46.04,46.04,45.04,45.86,210890.039889],["2026-07-23",45.17,45.72,42.41,45.68,193138.869274],["2026-07-24",46,46.79,45.45,46.38,174124.380338],["2026-07-27",46.47,47.335,46.35,47.04,232368.436645],["2026-07-28",45.38,47.97,44.605,47.72,442286.204353],["2026-07-29",47.42,48.05,45.81,46.01,267238.764131],["2026-07-30",46.49,47.205,45.92,46.02,197945.781523],["2026-07-31",46.02,46.35,45.2001,45.98,205655.897503]]}