{"t":"RBCAA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-07-22",5.5919,6.3167,5.4883,6.2132,1380329.0],["1998-07-23",6.3167,6.5238,6.2132,6.265,283335.0],["1998-07-24",6.3685,6.4203,6.3167,6.3944,195089.0],["1998-07-27",6.4203,6.8345,6.3685,6.7568,164336.0],["1998-07-28",6.7827,6.8863,6.6792,6.8086,71107.0],["1998-07-29",6.8345,6.8345,6.4203,6.4462,66488.0],["1998-07-30",6.5497,6.5497,6.2132,6.3685,47891.0],["1998-07-31",6.4203,6.5497,6.2132,6.3685,58466.0],["1998-08-03",6.3426,6.3685,6.0578,6.1096,49593.0],["1998-08-04",6.2132,6.265,6.1096,6.1614,46919.0],["1998-08-05",6.1096,6.265,6.0061,6.2132,32819.0],["1998-08-06",6.265,6.4203,6.1873,6.4203,72201.0],["1998-08-07",6.265,6.6792,6.265,6.6792,70742.0],["1998-08-10",6.6792,6.7051,6.5756,6.6015,30874.0],["1998-08-11",6.5238,6.5238,6.265,6.4203,42664.0],["1998-08-12",6.6274,6.6274,6.4721,6.6274,16774.0],["1998-08-13",6.6274,6.6274,6.5497,6.6274,24675.0],["1998-08-14",6.5497,6.6274,6.4462,6.5756,16166.0],["1998-08-17",6.5238,6.5238,6.3685,6.4721,14343.0],["1998-08-18",6.4203,6.5238,6.4203,6.4721,10575.0],["1998-08-19",6.3944,6.4721,6.2391,6.3426,9724.0],["1998-08-20",6.3426,6.3426,6.2132,6.265,6564.0],["1998-08-21",6.2132,6.3685,6.0578,6.1614,9359.0],["1998-08-24",6.1614,6.1614,5.7472,5.7472,30752.0],["1998-08-25",5.799,5.8507,5.7472,5.799,37073.0],["1998-08-26",5.8249,5.9543,5.5919,5.6954,51537.0],["1998-08-27",5.6954,5.6954,5.5919,5.6436,41570.0],["1998-08-28",5.799,5.9025,5.6436,5.7472,20785.0],["1998-08-31",5.6436,5.799,5.5919,5.5919,13249.0],["1998-09-01",5.5919,5.7731,5.2812,5.4365,53968.0],["1998-09-02",5.3848,5.8507,5.3848,5.7472,21028.0],["1998-09-03",5.5919,5.6954,5.4883,5.6436,25769.0],["1998-09-04",5.5919,5.7472,5.5919,5.6954,17382.0],["1998-09-08",5.6954,5.6954,5.5401,5.5919,8752.0],["1998-09-09",5.6954,5.6954,5.4883,5.5919,8995.0],["1998-09-10",5.4883,5.5919,5.4365,5.4365,7293.0],["1998-09-11",5.5401,5.5401,5.4365,5.4365,1702.0],["1998-09-14",5.9543,5.9543,5.1776,5.4883,93959.0],["1998-09-15",5.4883,5.4883,5.3848,5.4883,4862.0],["1998-09-16",5.4883,5.4883,5.2294,5.2294,21271.0],["1998-09-17",5.333,5.7472,5.1776,5.4883,8387.0],["1998-09-18",5.6037,5.6037,5.448,5.448,4254.0],["1998-09-21",5.4999,5.6037,5.4999,5.6037,9359.0],["1998-09-22",5.7594,6.0188,5.7075,5.7594,12884.0],["1998-09-23",5.7075,5.8112,5.6037,5.8112,14586.0],["1998-09-24",5.7594,5.7594,5.6556,5.7594,9724.0],["1998-09-25",5.6037,5.7594,5.6037,5.6556,23581.0],["1998-09-28",5.6037,5.6556,5.4999,5.5518,6321.0],["1998-09-29",5.6556,5.6556,5.3962,5.3962,10575.0],["1998-09-30",5.4999,5.5518,5.3962,5.5518,31725.0],["1998-10-01",5.3962,5.5518,5.3962,5.5518,8630.0],["1998-10-02",5.448,5.448,5.3962,5.448,13492.0],["1998-10-05",5.4999,5.4999,5.3443,5.448,13127.0],["1998-10-06",5.3962,5.6037,5.3962,5.6037,15923.0],["1998-10-07",5.6037,5.6037,5.1367,5.2924,32819.0],["1998-10-08",5.1886,5.3183,4.8773,4.9292,12277.0],["1998-10-09",4.9292,5.2924,4.7216,4.9811,18962.0],["1998-10-12",5.2924,5.2924,5.033,5.1367,5834.0],["1998-10-13",5.033,5.0848,4.9811,5.0848,11304.0],["1998-10-14",4.9292,5.0848,4.9292,5.007,11426.0],["1998-10-15",5.0848,5.0848,4.9811,5.033,18476.0],["1998-10-16",5.0848,5.0848,5.007,5.033,51416.0],["1998-10-19",5.033,5.033,4.9811,5.033,11183.0],["1998-10-20",5.0589,5.1367,4.9811,4.9811,15437.0],["1998-10-21",5.2405,5.448,5.0848,5.3962,50565.0],["1998-10-22",5.2924,5.3443,5.2146,5.2146,1459.0],["1998-10-23",5.448,5.448,5.2146,5.2924,16652.0],["1998-10-26",5.2146,5.3702,5.2146,5.2664,4619.0],["1998-10-27",5.3962,5.448,5.1367,5.3443,9481.0],["1998-10-28",5.448,5.7075,5.3962,5.5259,15558.0],["1998-10-29",5.4999,5.6556,5.448,5.6556,11669.0],["1998-10-30",5.4999,5.7853,5.4999,5.7075,8752.0],["1998-11-02",5.8112,5.8372,5.7075,5.7594,31968.0],["1998-11-03",5.8112,5.8112,5.7075,5.7594,12155.0],["1998-11-04",5.8372,5.8372,5.6037,5.6815,18233.0],["1998-11-05",5.6037,5.8112,5.6037,5.7594,13371.0],["1998-11-06",5.7853,5.7853,5.6037,5.7594,22001.0],["1998-11-09",5.6037,5.8631,5.6037,5.8631,9724.0],["1998-11-10",5.7594,5.7594,5.7075,5.7075,6199.0],["1998-11-11",5.7075,5.7594,5.6556,5.7594,12641.0],["1998-11-12",5.8112,5.8112,5.7075,5.8112,10696.0],["1998-11-13",5.8112,5.8112,5.7075,5.7594,3039.0],["1998-11-16",5.7594,5.8112,5.7594,5.8112,12520.0],["1998-11-17",5.7594,5.8112,5.6815,5.7075,18719.0],["1998-11-18",5.7334,5.7334,5.6556,5.7334,6807.0],["1998-11-19",5.7334,5.7334,5.6556,5.7075,7658.0],["1998-11-20",5.6556,5.7334,5.6037,5.6037,4862.0],["1998-11-23",5.7334,5.7334,5.6037,5.6556,8509.0],["1998-11-24",5.6556,5.7075,5.6037,5.6037,10210.0],["1998-11-25",5.6037,5.7075,5.6037,5.7075,11912.0],["1998-11-27",5.6037,5.7075,5.6037,5.7075,2553.0],["1998-11-30",5.6037,5.6037,5.4999,5.5518,20056.0],["1998-12-01",5.5518,5.6037,5.3443,5.4999,8022.0],["1998-12-02",5.6037,5.6037,5.3962,5.6037,3647.0],["1998-12-03",5.3962,5.6556,5.3962,5.4999,28200.0],["1998-12-04",5.6037,5.7075,5.6037,5.6037,22487.0],["1998-12-07",5.6037,5.7075,5.6037,5.7075,5470.0],["1998-12-08",5.6037,5.7075,5.6037,5.6037,11669.0],["1998-12-09",5.6556,5.7075,5.6556,5.7075,12884.0],["1998-12-10",5.5518,5.8112,5.4999,5.4999,51416.0],["1998-12-11",5.7075,5.7075,5.5518,5.6556,5956.0],["1998-12-14",5.7075,5.7075,5.4999,5.6556,7415.0],["1998-12-15",5.6037,5.6037,5.6037,5.6037,2309.0],["1998-12-16",5.7075,5.7075,5.5518,5.6037,3403.0],["1998-12-17",5.5518,5.7075,5.5518,5.7075,3890.0],["1998-12-18",5.6151,5.6151,5.5631,5.6151,4740.0],["1998-12-21",5.6151,5.6671,5.4592,5.6151,13371.0],["1998-12-22",5.5112,5.6151,5.4072,5.4072,18719.0],["1998-12-23",5.5631,5.5631,5.4072,5.4072,2796.0],["1998-12-24",5.4072,5.4072,5.2512,5.2512,9238.0],["1998-12-28",5.4072,5.4072,5.1992,5.1992,34399.0],["1998-12-29",5.2512,5.4592,5.2512,5.4072,15437.0],["1998-12-30",5.4072,5.4592,5.4072,5.4072,3282.0],["1998-12-31",5.4592,5.4592,5.3552,5.3552,8873.0],["1999-01-04",5.3552,5.4072,5.3032,5.4072,6928.0],["1999-01-05",5.3552,5.4072,5.1992,5.4072,11669.0],["1999-01-06",5.4072,5.4072,5.3292,5.3552,11790.0],["1999-01-07",5.3552,5.3552,5.3292,5.3552,7171.0],["1999-01-08",5.3292,5.4072,5.2772,5.2772,27835.0],["1999-01-11",5.2772,5.4072,5.1992,5.4072,12155.0],["1999-01-12",5.4072,5.4072,5.2252,5.2252,7293.0],["1999-01-13",5.3552,5.3552,5.1992,5.2512,12884.0],["1999-01-14",5.3032,5.3292,5.1992,5.1992,8995.0],["1999-01-15",5.2772,5.3552,5.1992,5.3032,12641.0],["1999-01-19",5.3552,5.5112,5.3292,5.4072,43637.0],["1999-01-20",5.3292,5.5112,5.2512,5.2772,21758.0],["1999-01-21",5.5112,5.5112,5.2512,5.4072,15437.0],["1999-01-22",5.3552,5.4072,5.1992,5.3032,18962.0],["1999-01-25",5.1992,5.3552,5.1992,5.1992,6685.0],["1999-01-26",5.1992,5.3552,5.1992,5.3032,14221.0],["1999-01-27",5.2512,5.2512,5.2512,5.2512,4619.0],["1999-01-28",5.1992,5.3552,5.1732,5.1732,20056.0],["1999-01-29",5.2512,5.2512,5.0952,5.0952,20907.0],["1999-02-01",5.0952,5.1992,5.0952,5.0952,19691.0],["1999-02-02",5.0952,5.0952,4.9392,4.9392,30752.0],["1999-02-03",5.0952,5.0952,4.9652,5.0432,3160.0],["1999-02-04",5.0952,5.0952,4.9912,5.0952,2796.0],["1999-02-05",5.0952,5.1472,4.9912,4.9912,11304.0],["1999-02-08",4.9912,5.0172,4.9392,4.9392,9116.0],["1999-02-09",5.0952,5.0952,4.8872,4.8872,16166.0],["1999-02-10",5.0432,5.0952,4.9912,5.0952,28443.0],["1999-02-11",4.9912,5.0952,4.9912,5.0952,13492.0],["1999-02-12",4.9912,5.0952,4.9652,5.0952,1580.0],["1999-02-16",5.0952,5.1472,4.8872,4.9912,16288.0],["1999-02-17",4.9912,4.9912,4.8872,4.8872,22487.0],["1999-02-18",4.8613,4.9912,4.7313,4.9912,12155.0],["1999-02-19",4.9912,4.9912,4.8872,4.8872,9846.0],["1999-02-22",4.9912,4.9912,4.8872,4.8872,22852.0],["1999-02-23",4.8872,4.9392,4.8872,4.8872,13978.0],["1999-02-24",4.8872,4.8872,4.8872,4.8872,10818.0],["1999-02-25",4.9912,4.9912,4.8872,4.9392,5348.0],["1999-02-26",4.8872,5.1472,4.8872,4.9392,10818.0],["1999-03-01",4.9392,5.1472,4.9392,4.9912,16531.0],["1999-03-02",4.9912,4.9912,4.9392,4.9392,4862.0],["1999-03-03",4.9132,4.9912,4.9132,4.9912,5834.0],["1999-03-04",4.8872,4.9912,4.8872,4.8872,2674.0],["1999-03-05",4.9912,4.9912,4.8872,4.8872,5348.0],["1999-03-08",4.9912,5.1472,4.9132,4.9912,12034.0],["1999-03-09",5.1472,5.1472,4.9912,4.9912,2066.0],["1999-03-10",5.1472,5.1472,4.9132,4.9132,5470.0],["1999-03-11",4.9132,5.0432,4.8872,4.8872,7779.0],["1999-03-12",4.8872,5.0952,4.8872,5.0952,10332.0],["1999-03-15",4.9392,4.9392,4.8872,4.8872,1702.0],["1999-03-16",4.8873,4.8873,4.7313,4.7313,3160.0],["1999-03-17",4.7313,4.8872,4.7313,4.8872,4011.0],["1999-03-18",4.6793,4.7833,4.6793,4.7573,17260.0],["1999-03-19",4.8353,4.8353,4.6273,4.7313,13857.0],["1999-03-22",4.6387,4.6908,4.6387,4.6908,4619.0],["1999-03-23",4.6908,4.7951,4.6908,4.7429,26741.0],["1999-03-24",4.7951,4.7951,4.6387,4.6908,4619.0],["1999-03-25",4.6908,4.769,4.6908,4.769,3890.0],["1999-03-26",4.769,4.7951,4.6908,4.6908,6321.0],["1999-03-29",4.7429,4.7951,4.6908,4.6908,17746.0],["1999-03-30",4.6908,4.6908,4.6908,4.6908,2188.0],["1999-03-31",4.6908,4.7429,4.5866,4.5866,12884.0],["1999-04-01",4.5866,4.769,4.5866,4.6908,1945.0],["1999-04-05",4.6908,4.6908,4.5866,4.5866,7536.0],["1999-04-06",4.5345,4.5866,4.4823,4.5345,29537.0],["1999-04-07",4.5345,4.6126,4.4823,4.5866,17260.0],["1999-04-08",4.5345,4.5345,4.4823,4.4823,19691.0],["1999-04-09",4.4823,4.5345,4.4823,4.5345,24067.0],["1999-04-12",4.5605,4.5605,4.4302,4.4302,21393.0],["1999-04-13",4.4302,5.0035,4.4302,4.5866,49350.0],["1999-04-14",4.6908,4.7951,4.4823,4.5866,18597.0],["1999-04-15",4.6648,4.6908,4.6126,4.6908,1216.0],["1999-04-16",4.6908,4.7429,4.6908,4.7429,18719.0],["1999-04-19",4.7169,4.7169,4.6908,4.6908,3647.0],["1999-04-20",4.7429,4.7429,4.5866,4.5866,28929.0],["1999-04-21",4.9775,4.9775,4.7951,4.9775,18111.0],["1999-04-22",4.7951,4.7951,4.5866,4.7951,6928.0],["1999-04-23",4.7429,4.9775,4.6126,4.7951,16288.0],["1999-04-26",4.7169,4.7429,4.6648,4.6908,23945.0],["1999-04-27",4.7951,5.0817,4.5866,4.9775,31725.0],["1999-04-28",4.9514,4.9514,4.8211,4.8211,18111.0],["1999-04-29",4.8211,4.8472,4.8211,4.8211,22365.0],["1999-04-30",4.8211,4.8211,4.7169,4.7429,1337.0],["1999-05-03",4.7951,4.7951,4.4823,4.4823,13614.0],["1999-05-04",4.5866,4.7951,4.5345,4.5866,21879.0],["1999-05-05",4.5345,4.5866,4.4823,4.5084,31360.0],["1999-05-06",4.4823,4.5866,4.4823,4.4823,5834.0],["1999-05-07",4.4823,4.5345,4.4302,4.4823,14465.0],["1999-05-10",4.4823,4.5866,4.4823,4.4823,35736.0],["1999-05-11",4.4823,4.5866,4.4823,4.5084,3282.0],["1999-05-12",4.6387,4.6387,4.4823,4.5866,9967.0],["1999-05-13",4.5605,4.6908,4.5605,4.5866,17746.0],["1999-05-14",4.6126,4.7429,4.5866,4.6126,3282.0],["1999-05-17",4.7429,4.8472,4.5866,4.7951,15802.0],["1999-05-18",4.8211,4.8211,4.7429,4.7429,8022.0],["1999-05-19",4.7169,4.7169,4.6387,4.6908,9116.0],["1999-05-20",4.6908,4.6908,4.5866,4.6908,7901.0],["1999-05-21",4.5866,4.6908,4.5866,4.6908,8752.0],["1999-05-24",4.7951,4.7951,4.7429,4.7429,851.0],["1999-05-25",4.5866,4.7429,4.5866,4.7429,5470.0],["1999-05-26",4.7429,4.7951,4.7429,4.7429,3039.0],["1999-05-27",4.7429,4.7429,4.5866,4.5866,4619.0],["1999-05-28",4.6387,4.6908,4.5866,4.6908,2796.0],["1999-06-01",4.6126,5.0035,4.6126,4.769,42543.0],["1999-06-02",4.7951,4.7951,4.6908,4.7169,7050.0],["1999-06-03",4.7429,4.7429,4.6387,4.6648,10089.0],["1999-06-04",4.6648,4.7169,4.6387,4.6908,10940.0],["1999-06-07",4.6387,4.6387,4.4823,4.5866,27106.0],["1999-06-08",4.6126,4.769,4.5866,4.769,10940.0],["1999-06-09",4.769,4.8472,4.5866,4.5866,14951.0],["1999-06-10",4.5866,4.5866,4.5345,4.5345,4862.0],["1999-06-11",4.5345,4.5345,4.4823,4.5345,3403.0],["1999-06-14",4.4823,4.6387,4.4823,4.5345,17382.0],["1999-06-15",4.6648,4.6908,4.5605,4.5605,15558.0],["1999-06-16",4.6126,4.9514,4.5866,4.9514,17139.0],["1999-06-17",4.9775,4.9775,4.8472,4.9514,6807.0],["1999-06-18",4.9631,4.9893,4.9109,4.9893,16166.0],["1999-06-21",4.8064,5.0676,4.8064,4.9109,7415.0],["1999-06-22",4.9631,5.0676,4.7542,4.7542,5105.0],["1999-06-23",4.9631,5.0676,4.7542,5.0154,11183.0],["1999-06-24",4.937,4.9893,4.7803,4.9893,5470.0],["1999-06-25",4.8586,5.0154,4.8586,5.0154,3647.0],["1999-06-28",4.937,4.9762,4.937,4.937,5470.0],["1999-06-29",5.1199,5.1199,4.937,4.9631,21758.0],["1999-06-30",4.9109,4.9109,4.8064,4.8586,92014.0],["1999-07-01",4.8586,4.8848,4.8064,4.8325,25526.0],["1999-07-02",4.8064,4.9109,4.7542,4.8586,57129.0],["1999-07-06",4.7542,4.8064,4.7542,4.7803,7536.0],["1999-07-07",4.8195,4.8586,4.7803,4.8325,13978.0],["1999-07-08",4.7542,4.8325,4.7542,4.8064,4376.0],["1999-07-09",4.7542,4.8064,4.7542,4.7803,22852.0],["1999-07-12",4.728,4.7803,4.6497,4.7803,2309.0],["1999-07-13",4.8064,4.8586,4.728,4.8586,12520.0],["1999-07-14",4.8064,4.8586,4.7019,4.7019,10089.0],["1999-07-15",4.7019,4.728,4.7019,4.7019,8995.0],["1999-07-16",4.7019,4.7019,4.4929,4.5974,19570.0],["1999-07-19",4.5974,4.6497,4.5191,4.5713,92622.0],["1999-07-20",4.6497,4.6497,4.5452,4.5974,8995.0],["1999-07-21",4.4668,4.5713,4.4407,4.5713,16288.0],["1999-07-22",4.4668,4.4668,4.284,4.3885,27835.0],["1999-07-23",4.4146,4.5191,4.4146,4.4407,38775.0],["1999-07-26",4.4146,4.5452,4.4146,4.4407,10818.0],["1999-07-27",4.4929,4.6497,4.4929,4.5974,14951.0],["1999-07-28",4.6497,4.6497,4.5974,4.6235,4133.0],["1999-07-29",4.6235,4.6235,4.5191,4.5974,10332.0],["1999-07-30",4.5191,4.5191,4.3885,4.3885,8022.0],["1999-08-02",4.3885,4.4668,4.3885,4.3885,3647.0],["1999-08-03",4.3885,4.3885,4.3362,4.3885,4619.0],["1999-08-04",4.284,4.3885,4.284,4.3885,8387.0],["1999-08-05",4.284,4.284,4.2317,4.2317,1823.0],["1999-08-06",4.3885,4.3885,4.2317,4.3623,2796.0],["1999-08-09",4.3362,4.3362,4.075,4.075,4497.0],["1999-08-10",4.1272,4.2317,4.0227,4.075,9359.0],["1999-08-11",4.1795,4.1795,4.1272,4.1795,4376.0],["1999-08-12",4.1795,4.1795,4.1795,4.1795,5713.0],["1999-08-13",4.1795,4.2578,4.1795,4.2578,1459.0],["1999-08-16",4.284,4.284,4.1795,4.1795,1945.0],["1999-08-17",4.1795,4.1795,4.1795,4.1795,4862.0],["1999-08-18",4.1795,4.2317,4.1272,4.1272,4133.0],["1999-08-19",4.2317,4.2317,4.1795,4.2317,18354.0],["1999-08-20",4.2317,4.2317,4.1795,4.1795,2188.0],["1999-08-23",4.1795,4.284,4.1795,4.2056,25769.0],["1999-08-24",4.2056,4.2056,4.1272,4.1272,10940.0],["1999-08-25",4.1272,4.1272,4.0227,4.0227,59681.0],["1999-08-26",4.0227,4.1272,3.9705,4.0227,30631.0],["1999-08-27",3.9705,4.0489,3.866,4.0227,2066.0],["1999-08-30",3.9444,4.1011,3.866,3.9705,56035.0],["1999-08-31",4.0881,4.1011,3.9966,4.0358,9602.0],["1999-09-01",3.9966,4.1272,3.9966,4.0227,5834.0],["1999-09-02",4.0227,4.0227,3.9966,3.9966,1823.0],["1999-09-03",4.075,4.075,3.9966,3.9966,10210.0],["1999-09-07",4.075,4.075,4.0227,4.0489,8752.0],["1999-09-08",4.0489,4.075,4.0227,4.075,2188.0],["1999-09-09",4.0227,4.075,3.9705,3.9705,17139.0],["1999-09-10",4.075,4.075,3.9705,3.9705,7901.0],["1999-09-13",3.9705,3.9705,3.9183,3.9183,31968.0],["1999-09-14",3.866,3.866,3.866,3.866,1459.0],["1999-09-15",3.866,3.9705,3.866,3.9183,17625.0],["1999-09-16",3.866,3.8791,3.7877,3.7877,17746.0],["1999-09-17",3.7732,3.9828,3.7208,3.7732,16288.0],["1999-09-20",3.8256,3.9304,3.8256,3.9304,19205.0],["1999-09-21",3.9304,4.14,3.9304,4.14,16288.0],["1999-09-22",4.14,4.1662,4.14,4.14,6078.0],["1999-09-23",4.14,4.14,4.14,4.14,1823.0],["1999-09-24",4.0876,4.1924,4.0352,4.1924,6078.0],["1999-09-27",4.1924,4.1924,4.0876,4.1924,4497.0],["1999-09-28",4.1924,4.1924,4.1924,4.1924,0.0],["1999-09-29",4.14,4.1662,4.0876,4.1662,12398.0],["1999-09-30",4.1269,4.1662,4.1007,4.1662,4497.0],["1999-10-01",4.14,4.14,4.14,4.14,4497.0],["1999-10-04",4.1007,4.1793,4.1007,4.1662,10332.0],["1999-10-05",4.1662,4.1662,4.0876,4.0876,4862.0],["1999-10-06",4.0876,4.1662,4.0352,4.0352,24189.0],["1999-10-07",4.1662,4.1662,4.0352,4.1662,1702.0],["1999-10-08",4.0352,4.0352,4.0352,4.0352,486.0],["1999-10-11",4.0352,4.0876,3.9828,4.0352,3039.0],["1999-10-12",4.0352,4.0352,3.8256,3.878,12763.0],["1999-10-13",3.878,3.9566,3.7994,3.9566,11790.0],["1999-10-14",3.8256,4.0352,3.8256,3.9828,18719.0],["1999-10-15",3.9304,3.9566,3.8256,3.9566,10089.0],["1999-10-18",3.8256,3.9828,3.8256,3.9304,12641.0],["1999-10-19",4.0352,4.0352,3.878,3.878,6807.0],["1999-10-20",3.878,3.878,3.8256,3.8256,2066.0],["1999-10-21",3.9304,3.9566,3.878,3.9173,18233.0],["1999-10-22",4.0352,4.0352,3.878,3.9566,5348.0],["1999-10-25",3.9042,3.9435,3.878,3.878,5470.0],["1999-10-26",3.878,3.9828,3.878,3.9828,4984.0],["1999-10-27",3.878,3.9304,3.878,3.9042,4376.0],["1999-10-28",3.878,3.9304,3.878,3.9304,1337.0],["1999-10-29",3.9042,3.9304,3.878,3.9304,14343.0],["1999-11-01",3.9173,3.9304,3.878,3.878,20177.0],["1999-11-02",3.9304,3.9304,3.878,3.878,30509.0],["1999-11-03",3.9304,3.9304,3.878,3.9304,1337.0],["1999-11-04",3.9304,3.9304,3.7732,3.878,9602.0],["1999-11-05",3.7732,3.9042,3.7732,3.7732,24310.0],["1999-11-08",3.7732,3.878,3.7732,3.7732,3160.0],["1999-11-09",3.7732,3.7732,3.5112,3.7208,20056.0],["1999-11-10",3.6422,3.747,3.5112,3.747,23095.0],["1999-11-11",3.6684,3.747,3.5636,3.6684,8630.0],["1999-11-12",3.7732,3.8256,3.5112,3.616,20421.0],["1999-11-15",3.5898,3.6946,3.5898,3.6946,4497.0],["1999-11-16",3.6684,3.8256,3.616,3.7208,7658.0],["1999-11-17",3.5898,3.7601,3.5112,3.6684,19570.0],["1999-11-18",3.5636,3.6684,3.5112,3.616,11183.0],["1999-11-19",3.616,3.7732,3.3539,3.6422,33426.0],["1999-11-22",3.5636,3.5898,3.5112,3.5898,3647.0],["1999-11-23",3.5112,3.5898,3.4588,3.5898,4619.0],["1999-11-24",3.5898,3.5898,3.5112,3.5898,5227.0],["1999-11-26",3.5898,3.5898,3.5898,3.5898,0.0],["1999-11-29",3.5636,3.616,3.4064,3.616,6928.0],["1999-11-30",3.616,3.7208,3.5636,3.7208,30995.0],["1999-12-01",3.6684,3.6946,3.6684,3.6684,11790.0],["1999-12-02",3.7732,3.878,3.6684,3.7732,34399.0],["1999-12-03",3.7732,3.7732,3.6684,3.7208,10210.0],["1999-12-06",3.7208,3.7732,3.6684,3.6684,7171.0],["1999-12-07",3.6684,3.7601,3.6684,3.7208,17625.0],["1999-12-08",3.6422,3.7732,3.6422,3.7732,16652.0],["1999-12-09",3.7208,3.747,3.616,3.747,7536.0],["1999-12-10",3.616,3.7208,3.5112,3.5636,15437.0],["1999-12-13",3.5636,3.5898,3.4588,3.5636,50444.0],["1999-12-14",3.5374,3.5374,3.4588,3.485,9481.0],["1999-12-15",3.5374,3.6684,3.3539,3.6684,32576.0],["1999-12-16",3.6684,3.6684,3.5636,3.616,8995.0],["1999-12-17",3.6036,3.6825,3.5904,3.5904,19327.0],["1999-12-20",3.5904,3.7877,3.5904,3.7877,69892.0],["1999-12-21",3.7877,3.7877,3.5246,3.5246,23216.0],["1999-12-22",3.6562,3.6562,3.472,3.551,44001.0],["1999-12-23",3.6036,3.7351,3.6036,3.6825,33791.0],["1999-12-27",3.6036,3.7877,3.5246,3.7351,35250.0],["1999-12-28",3.814,3.814,3.6299,3.6299,48256.0],["1999-12-29",3.6299,3.7877,3.4983,3.6299,30874.0],["1999-12-30",3.6167,3.6299,3.4194,3.5246,55427.0],["1999-12-31",3.472,3.6299,3.4194,3.6036,36951.0],["2000-01-03",3.7351,3.7351,3.5246,3.5773,19327.0],["2000-01-04",3.5773,3.7351,3.3668,3.6036,55792.0],["2000-01-05",3.5773,3.7745,3.4194,3.7745,8265.0],["2000-01-06",3.5773,3.7745,3.5773,3.7745,3403.0],["2000-01-07",3.5246,3.8403,3.5246,3.7745,16531.0],["2000-01-10",3.814,3.8929,3.7088,3.8929,12034.0],["2000-01-11",3.814,3.814,3.6299,3.6299,56764.0],["2000-01-12",3.7351,3.814,3.6299,3.7877,15680.0],["2000-01-13",3.6562,3.7614,3.6562,3.7614,2674.0],["2000-01-14",3.7614,3.7614,3.6299,3.6562,2674.0],["2000-01-18",3.7482,3.7877,3.6299,3.7877,20299.0],["2000-01-19",3.8403,4.1822,3.5773,3.8929,17989.0],["2000-01-20",3.9192,4.1559,3.9192,4.1296,6564.0],["2000-01-21",4.1033,4.1165,3.9981,4.1033,3403.0],["2000-01-24",4.1033,4.1033,3.8929,4.1033,3890.0],["2000-01-25",3.8929,3.8929,3.814,3.8206,3403.0],["2000-01-26",3.8008,3.8403,3.7351,3.7877,19083.0],["2000-01-27",3.7614,3.8403,3.6299,3.7351,6078.0],["2000-01-28",3.6299,3.6825,3.6299,3.6825,486.0],["2000-01-31",3.6299,3.7088,3.6036,3.6299,10210.0],["2000-02-01",3.5773,3.6825,3.472,3.472,20421.0],["2000-02-02",3.5246,3.814,3.5246,3.7877,11912.0],["2000-02-03",3.7877,3.7877,3.5773,3.6825,30995.0],["2000-02-04",3.6825,3.814,3.6825,3.814,10940.0],["2000-02-07",3.7614,3.8403,3.6562,3.7351,12155.0],["2000-02-08",3.6693,3.814,3.6693,3.7482,5713.0],["2000-02-09",3.814,3.8403,3.7351,3.814,7901.0],["2000-02-10",3.7351,3.7877,3.6825,3.7877,3890.0],["2000-02-11",3.7877,3.7877,3.6693,3.7219,20177.0],["2000-02-14",3.6956,3.7482,3.6693,3.6825,5470.0],["2000-02-15",3.7877,3.9192,3.6693,3.7877,23702.0],["2000-02-16",3.7351,3.7877,3.6825,3.7877,3282.0],["2000-02-17",3.6825,3.7877,3.6825,3.7877,3647.0],["2000-02-18",3.7877,3.7877,3.6825,3.7877,8995.0],["2000-02-22",3.814,3.8403,3.6299,3.7351,26741.0],["2000-02-23",3.6825,3.6825,3.6299,3.6299,1702.0],["2000-02-24",3.6299,3.6825,3.6036,3.6825,2796.0],["2000-02-25",3.6299,3.6825,3.5773,3.6825,5956.0],["2000-02-28",3.5773,3.6299,3.472,3.6299,7658.0],["2000-02-29",3.4457,3.6299,3.4457,3.6299,2796.0],["2000-03-01",3.6825,3.6825,3.472,3.5246,3890.0],["2000-03-02",3.3668,3.6299,3.3668,3.6036,34399.0],["2000-03-03",3.4194,3.6036,3.4194,3.5115,6928.0],["2000-03-06",3.4194,3.6299,3.4194,3.6036,1337.0],["2000-03-07",3.5773,3.5773,3.5115,3.5115,9724.0],["2000-03-08",3.3931,3.4983,3.3931,3.4983,7415.0],["2000-03-09",3.5773,3.5773,3.3931,3.4457,4133.0],["2000-03-10",3.4194,3.4457,3.3931,3.3931,8144.0],["2000-03-13",3.3931,3.5246,3.3668,3.472,24310.0],["2000-03-14",3.4983,3.5773,3.4852,3.4983,16652.0],["2000-03-15",3.4983,3.6036,3.4852,3.6036,14343.0],["2000-03-16",3.5246,3.6825,3.472,3.6299,7658.0],["2000-03-17",3.6036,3.6825,3.4457,3.6825,29537.0],["2000-03-20",3.5784,3.5916,3.5388,3.5388,12034.0],["2000-03-21",3.486,3.486,3.4596,3.4596,4740.0],["2000-03-22",3.4596,3.4992,3.1427,3.3275,30752.0],["2000-03-23",3.3539,3.3803,3.2219,3.3803,5834.0],["2000-03-24",3.3671,3.4596,3.3275,3.4068,44852.0],["2000-03-27",3.4068,3.486,3.4068,3.486,2188.0],["2000-03-28",3.4068,3.4068,3.2747,3.3803,7536.0],["2000-03-29",3.2747,3.4332,3.2747,3.4332,4376.0],["2000-03-30",3.4596,3.486,3.3803,3.3803,2188.0],["2000-03-31",3.3803,3.4332,3.2747,3.4332,20664.0],["2000-04-03",3.3803,3.5124,3.3803,3.3803,12763.0],["2000-04-04",3.4332,3.4332,3.2219,3.4332,11912.0],["2000-04-05",3.2879,3.6444,3.2879,3.5916,8995.0],["2000-04-06",3.3804,3.5388,3.3275,3.5388,14829.0],["2000-04-07",3.5916,3.5916,3.3275,3.486,11061.0],["2000-04-10",3.3539,3.4332,3.3275,3.4332,11183.0],["2000-04-11",3.3275,3.3803,3.2219,3.3803,9846.0],["2000-04-12",3.2219,3.3803,3.2219,3.3803,851.0],["2000-04-13",3.2219,3.3737,3.2219,3.2219,18476.0],["2000-04-14",3.3803,3.3803,3.1691,3.2747,36101.0],["2000-04-17",3.2747,3.2747,3.1427,3.2219,30995.0],["2000-04-18",3.2219,3.3803,3.1691,3.3803,20907.0],["2000-04-19",3.1691,3.3671,3.1691,3.3275,6199.0],["2000-04-20",3.1955,3.3539,3.1955,3.2747,5227.0],["2000-04-24",3.2219,3.3275,3.2219,3.2219,1702.0],["2000-04-25",3.3275,3.3275,3.1691,3.2747,12763.0],["2000-04-26",3.3011,3.3011,3.1427,3.1955,20177.0],["2000-04-27",3.1691,3.1955,3.1691,3.1955,1702.0],["2000-04-28",3.1427,3.3275,3.1427,3.3209,5470.0],["2000-05-01",3.3539,3.3539,3.1163,3.1691,41935.0],["2000-05-02",3.1163,3.1955,3.1163,3.1163,9116.0],["2000-05-03",3.1559,3.1559,3.0634,3.0766,35857.0],["2000-05-04",3.0766,3.1163,2.9578,3.037,47648.0],["2000-05-05",2.9314,2.9446,2.9182,2.9314,23338.0],["2000-05-08",2.9446,3.0634,2.9314,2.9578,14343.0],["2000-05-09",3.0634,3.0634,2.8522,2.8522,22244.0],["2000-05-10",2.9182,2.9182,2.7465,2.8786,16045.0],["2000-05-11",2.8918,2.9446,2.7994,2.9446,21514.0],["2000-05-12",2.9578,3.037,2.9314,2.9314,10210.0],["2000-05-15",2.9578,2.9578,2.7465,2.7465,13857.0],["2000-05-16",2.8258,2.9446,2.8258,2.8522,21150.0],["2000-05-17",2.8324,2.8522,2.8324,2.8522,608.0],["2000-05-18",2.8522,2.971,2.8522,2.9578,8509.0],["2000-05-19",2.9578,2.9578,2.938,2.938,14708.0],["2000-05-22",2.9578,2.9578,2.9182,2.9182,5713.0],["2000-05-23",2.9182,3.0238,2.9182,2.9182,8387.0],["2000-05-24",2.9578,2.9578,2.872,2.9314,6321.0],["2000-05-25",2.9182,2.9182,2.8522,2.905,11547.0],["2000-05-26",2.7994,3.0634,2.7994,2.9578,6685.0],["2000-05-30",2.7994,2.8258,2.7994,2.8126,5227.0],["2000-05-31",2.8522,2.8522,2.7201,2.7597,48377.0],["2000-06-01",2.7465,2.7465,2.6937,2.7465,119606.0],["2000-06-02",2.7465,2.8126,2.6937,2.8126,18597.0],["2000-06-05",2.8258,2.8258,2.6937,2.6937,21271.0],["2000-06-06",2.8258,2.8258,2.7201,2.7465,8387.0],["2000-06-07",2.7465,2.9182,2.7465,2.7994,38896.0],["2000-06-08",2.7994,2.7994,2.7465,2.7597,7415.0],["2000-06-09",2.7994,2.9578,2.7465,2.872,37924.0],["2000-06-12",2.9974,2.9974,2.8918,2.8918,17139.0],["2000-06-13",2.905,2.905,2.7333,2.7465,8144.0],["2000-06-14",2.7597,2.8522,2.7333,2.7729,10575.0],["2000-06-15",2.7729,2.7729,2.6937,2.6937,12034.0],["2000-06-16",2.7617,2.7883,2.7617,2.7617,14708.0],["2000-06-19",2.7617,2.7617,2.6289,2.7617,31725.0],["2000-06-20",2.7617,3.0804,2.6555,3.0804,26133.0],["2000-06-21",2.921,2.9476,2.8148,2.9476,3768.0],["2000-06-22",2.921,3.0272,2.8679,2.921,32454.0],["2000-06-23",2.921,2.921,2.8679,2.9077,3160.0],["2000-06-26",2.8679,2.8812,2.8679,2.8812,2553.0],["2000-06-27",2.8878,3.0272,2.8812,2.8945,12641.0],["2000-06-28",2.8812,3.0007,2.8812,2.8945,19934.0],["2000-06-29",3.0007,3.0804,2.443,3.014,49593.0],["2000-06-30",2.8679,4.6736,2.5493,4.2753,183420.0],["2000-07-03",3.7177,3.7442,3.399,3.6646,38896.0],["2000-07-05",3.6114,3.7177,3.2397,3.3725,29172.0],["2000-07-06",3.3326,3.3725,3.2928,3.3193,25404.0],["2000-07-07",3.2928,3.2928,3.0272,3.2397,6928.0],["2000-07-10",3.253,3.2928,3.2131,3.2928,1459.0],["2000-07-11",3.2662,3.5052,3.2131,3.2131,24796.0],["2000-07-12",3.2131,3.399,3.2131,3.399,6685.0],["2000-07-13",3.3725,3.3725,3.1866,3.3061,13006.0],["2000-07-14",3.2928,3.2928,3.1866,3.1866,1094.0],["2000-07-17",3.2264,3.2264,3.0272,3.1069,8144.0],["2000-07-18",3.0804,3.2928,3.0804,3.2928,18719.0],["2000-07-19",3.1335,3.1866,3.1335,3.16,15437.0],["2000-07-20",3.16,3.2397,3.16,3.16,6442.0],["2000-07-21",3.2928,3.2928,3.1335,3.1335,15923.0],["2000-07-24",3.2397,3.2397,3.1866,3.1866,33670.0],["2000-07-25",3.2397,3.2662,3.2397,3.2662,11790.0],["2000-07-26",3.3459,3.3459,3.3193,3.3193,4376.0],["2000-07-27",3.2662,3.6114,3.2662,3.6114,16288.0],["2000-07-28",3.5716,3.6114,3.5583,3.5849,57615.0],["2000-07-31",3.5583,3.5583,3.5583,3.5583,10575.0],["2000-08-01",3.6115,3.6115,3.5583,3.5583,4984.0],["2000-08-02",3.5583,3.638,3.5583,3.638,22122.0],["2000-08-03",3.5982,3.5982,3.5583,3.5583,9481.0],["2000-08-04",3.4521,3.4787,3.399,3.4787,2188.0],["2000-08-07",3.3459,3.399,3.2397,3.399,3403.0],["2000-08-08",3.3459,3.3459,3.2928,3.2928,1580.0],["2000-08-09",3.3193,3.3459,3.1335,3.3459,7536.0],["2000-08-10",3.1335,3.1335,2.9741,2.9741,36344.0],["2000-08-11",3.16,3.3459,2.9741,3.3459,7658.0],["2000-08-14",3.0804,3.2397,2.9741,3.2397,851.0],["2000-08-15",2.9741,3.0272,2.9741,3.0272,1823.0],["2000-08-16",3.0272,3.1733,3.0272,3.1733,6807.0],["2000-08-17",3.1866,3.1866,3.0804,3.1866,1702.0],["2000-08-18",3.0804,3.1866,2.9741,3.1866,5713.0],["2000-08-21",3.0804,3.0804,3.0804,3.0804,851.0],["2000-08-22",3.0804,3.0804,2.921,3.0804,15923.0],["2000-08-23",3.0804,3.16,3.0007,3.1335,8265.0],["2000-08-24",3.0007,3.0007,2.8679,2.9741,23459.0],["2000-08-25",2.9741,3.1335,2.921,3.1069,6078.0],["2000-08-28",3.0272,3.1069,2.921,3.1069,4497.0],["2000-08-29",2.9741,2.9741,2.6555,2.8945,16652.0],["2000-08-30",2.921,2.9741,2.8148,2.8679,5591.0],["2000-08-31",2.9077,2.9077,2.8148,2.9077,9481.0],["2000-09-01",2.8148,2.9675,2.7617,2.921,11790.0],["2000-09-05",2.9741,2.9741,2.8414,2.8945,9359.0],["2000-09-06",2.7683,2.9609,2.7617,2.9609,15194.0],["2000-09-07",2.921,2.921,2.8679,2.921,2309.0],["2000-09-08",2.8812,2.921,2.8414,2.921,1945.0],["2000-09-11",2.921,2.9741,2.8414,2.9741,9359.0],["2000-09-12",2.9741,2.9741,2.7617,2.921,15194.0],["2000-09-13",2.8613,2.921,2.8613,2.921,851.0],["2000-09-14",2.7617,2.921,2.7617,2.8414,2917.0],["2000-09-15",2.8679,2.9741,2.7883,2.921,22244.0],["2000-09-18",3.0432,3.0432,2.883,2.9364,7415.0],["2000-09-19",2.9898,2.9898,2.9898,2.9898,122.0],["2000-09-20",2.9898,3.0432,2.9364,2.9364,2309.0],["2000-09-21",3.0165,3.0432,2.883,2.883,102103.0],["2000-09-22",3.0165,3.0165,2.883,2.9364,1702.0],["2000-09-25",2.9364,3.0432,2.8296,3.0432,17017.0],["2000-09-26",3.0966,3.0966,3.0966,3.0966,243.0],["2000-09-27",3.0966,3.2567,3.0966,3.2567,5713.0],["2000-09-28",3.0432,3.0432,2.843,2.9764,8265.0],["2000-09-29",2.9898,2.9898,2.9764,2.9898,31725.0],["2000-10-02",2.9898,2.9898,2.843,2.9631,2309.0],["2000-10-03",2.9898,2.9898,2.9898,2.9898,2066.0],["2000-10-04",2.9097,2.9097,2.8964,2.9097,3039.0],["2000-10-05",2.8964,2.8964,2.8964,2.8964,729.0],["2000-10-06",2.9364,2.9898,2.843,2.843,5105.0],["2000-10-09",2.9631,2.9631,2.8029,2.8029,5470.0],["2000-10-10",2.8029,2.8029,2.7762,2.7762,9846.0],["2000-10-11",2.7762,2.8563,2.7762,2.8563,8022.0],["2000-10-12",2.843,2.9364,2.7896,2.7896,6078.0],["2000-10-13",2.7762,2.7762,2.7762,2.7762,365.0],["2000-10-16",2.7362,2.883,2.7228,2.8563,6928.0],["2000-10-17",2.8296,2.883,2.7762,2.7762,6928.0],["2000-10-18",2.7762,2.7762,2.7762,2.7762,365.0],["2000-10-19",2.7762,2.7762,2.7762,2.7762,7415.0],["2000-10-20",2.6695,2.8697,2.6695,2.7095,8630.0],["2000-10-23",2.7762,2.883,2.7762,2.883,3890.0],["2000-10-24",2.7896,2.7896,2.7896,2.7896,608.0],["2000-10-25",2.7896,2.9364,2.7762,2.8296,4497.0],["2000-10-26",2.9364,2.9364,2.9364,2.9364,1216.0],["2000-10-27",2.8363,2.883,2.6961,2.7896,21879.0],["2000-10-30",2.6961,2.9097,2.6828,2.843,11547.0],["2000-10-31",2.7762,2.8029,2.7228,2.7762,4497.0],["2000-11-01",2.8296,2.8563,2.7495,2.7495,18111.0],["2000-11-02",2.7495,2.8563,2.7495,2.7762,4862.0],["2000-11-03",2.8563,2.9764,2.6695,2.6695,22487.0],["2000-11-06",2.6961,2.8563,2.6961,2.6961,11790.0],["2000-11-07",2.7896,2.7896,2.7228,2.7495,5470.0],["2000-11-08",2.8029,2.8029,2.7228,2.7228,1580.0],["2000-11-09",2.7495,2.7629,2.6695,2.6695,5591.0],["2000-11-10",2.6695,2.7495,2.6695,2.7495,8509.0],["2000-11-13",2.6828,2.7629,2.6828,2.7228,4254.0],["2000-11-14",2.7095,2.7495,2.6695,2.6695,5227.0],["2000-11-15",2.7495,2.7762,2.6695,2.7762,6685.0],["2000-11-16",2.7762,2.7762,2.6961,2.7228,5591.0],["2000-11-17",2.7762,2.8296,2.7228,2.8296,5956.0],["2000-11-20",2.7495,2.7495,2.7228,2.7228,8144.0],["2000-11-21",2.7228,2.8296,2.7228,2.7228,3525.0],["2000-11-22",2.8029,2.8029,2.7495,2.7495,7293.0],["2000-11-24",2.7295,2.883,2.7295,2.7495,7171.0],["2000-11-27",2.7495,2.8563,2.7495,2.8296,6321.0],["2000-11-28",2.7495,2.7762,2.7228,2.7228,4376.0],["2000-11-29",2.7228,2.7228,2.7228,2.7228,3525.0],["2000-11-30",2.7228,2.7762,2.6695,2.6695,18719.0],["2000-12-01",2.6695,2.6695,2.6695,2.6695,17503.0],["2000-12-04",2.6695,2.7228,2.6695,2.6695,15437.0],["2000-12-05",2.7228,2.8296,2.6695,2.6695,10818.0],["2000-12-06",2.6695,2.8029,2.576,2.6695,12277.0],["2000-12-07",2.596,2.596,2.5093,2.5627,48499.0],["2000-12-08",2.5894,2.5894,2.5093,2.5627,16166.0],["2000-12-11",2.5627,2.6961,2.5093,2.6695,37438.0],["2000-12-12",2.7228,2.7228,2.5627,2.7228,56035.0],["2000-12-13",2.6828,2.8296,2.6161,2.6695,20421.0],["2000-12-14",2.6695,2.6695,2.5627,2.5627,26498.0],["2000-12-15",2.5816,2.5816,2.474,2.474,22001.0],["2000-12-18",2.474,2.5547,2.474,2.474,9481.0],["2000-12-19",2.4875,2.5816,2.474,2.474,14465.0],["2000-12-20",2.5413,2.5413,2.4471,2.474,34763.0],["2000-12-21",2.5009,2.5816,2.4471,2.474,32332.0],["2000-12-22",2.5547,2.5547,2.4203,2.4203,6928.0],["2000-12-26",2.4203,2.5547,2.3665,2.4472,34277.0],["2000-12-27",2.5278,2.5816,2.4472,2.5278,69892.0],["2000-12-28",2.5816,2.5816,2.474,2.5816,54090.0],["2000-12-29",2.5816,2.6623,2.5278,2.6623,89947.0],["2001-01-02",2.5951,2.7967,2.5951,2.7967,5713.0],["2001-01-03",2.7699,3.1194,2.7699,3.1194,19691.0],["2001-01-04",3.1732,3.4287,3.1194,3.227,26376.0],["2001-01-05",3.0119,3.0926,3.0119,3.0119,4254.0],["2001-01-08",3.0119,3.0119,2.9581,2.9581,8630.0],["2001-01-09",2.9581,2.9581,2.8505,2.8505,3647.0],["2001-01-10",2.9581,2.9581,2.7967,2.7967,365.0],["2001-01-11",2.9043,3.1732,2.8774,3.0119,13249.0],["2001-01-12",2.8774,2.8774,2.743,2.7967,9724.0],["2001-01-16",2.8102,3.0926,2.7967,2.8102,4619.0],["2001-01-17",2.9245,2.9715,2.9245,2.9312,4011.0],["2001-01-18",2.9312,2.9312,2.8236,2.8236,15437.0],["2001-01-19",2.8505,2.9312,2.7967,2.7967,7415.0],["2001-01-22",2.9043,3.0119,2.8505,2.9312,4133.0],["2001-01-23",2.9312,2.9312,2.9312,2.9312,0.0],["2001-01-24",2.864,2.9043,2.8505,2.9043,608.0],["2001-01-25",2.911,3.0119,2.9043,2.9043,1702.0],["2001-01-26",2.8774,2.9581,2.8505,2.9312,6564.0],["2001-01-29",2.9379,3.1194,2.864,3.1194,6321.0],["2001-01-30",3.0657,3.3346,3.0657,3.1732,3403.0],["2001-01-31",3.1194,3.3346,3.1194,3.3346,4497.0],["2001-02-01",3.1194,3.1463,3.0657,3.1463,5591.0],["2001-02-02",3.1194,3.1732,3.1194,3.1732,4619.0],["2001-02-05",3.2203,3.2203,3.1463,3.1732,2309.0],["2001-02-06",3.1732,3.227,3.1732,3.227,5470.0],["2001-02-07",3.1732,3.1732,3.1732,3.1732,3647.0],["2001-02-08",3.227,3.3077,3.227,3.227,1094.0],["2001-02-09",3.18,3.18,3.1732,3.1732,1945.0],["2001-02-12",3.6438,3.8455,3.4959,3.6438,46311.0],["2001-02-13",3.6707,3.7648,3.6707,3.7648,11547.0],["2001-02-14",3.7648,3.8186,3.7111,3.7648,17625.0],["2001-02-15",3.8186,3.8186,3.6842,3.7648,19327.0],["2001-02-16",3.6573,3.7783,3.6304,3.7783,486.0],["2001-02-20",3.6573,3.7648,3.6573,3.7648,11547.0],["2001-02-21",3.7111,3.7111,3.7111,3.7111,3039.0],["2001-02-22",3.6573,3.7111,3.6573,3.6573,23095.0],["2001-02-23",3.6035,3.6842,3.6035,3.6842,23824.0],["2001-02-26",3.7648,3.7648,3.7648,3.7648,486.0],["2001-02-27",3.7648,3.8455,3.7648,3.8186,19205.0],["2001-02-28",3.8724,3.8724,3.8186,3.8724,9967.0],["2001-03-01",3.9128,4.0069,3.9128,3.9531,10089.0],["2001-03-02",3.9396,4.0338,3.8993,3.9531,14829.0],["2001-03-05",3.8859,3.98,3.8186,3.8321,47405.0],["2001-03-06",3.8724,3.8724,3.738,3.8455,26012.0],["2001-03-07",3.8186,3.8724,3.8186,3.8724,13006.0],["2001-03-08",3.8993,3.9128,3.8321,3.8321,2188.0],["2001-03-09",3.8455,3.8724,3.8186,3.8455,6321.0],["2001-03-12",3.8455,3.859,3.8186,3.859,5834.0],["2001-03-13",3.8052,3.98,3.7648,3.9262,15802.0],["2001-03-14",3.9262,4.0069,3.7648,3.8724,12641.0],["2001-03-15",3.9128,3.9128,3.6573,3.7111,13371.0],["2001-03-16",3.7301,3.7436,3.676,3.7031,4133.0],["2001-03-19",3.7301,3.8382,3.7301,3.7571,5956.0],["2001-03-20",3.7639,3.7841,3.7301,3.7571,9602.0],["2001-03-21",3.7301,3.7301,3.7301,3.7301,122.0],["2001-03-22",3.7842,3.7842,3.7301,3.7301,851.0],["2001-03-23",3.7031,3.7031,3.7031,3.7031,608.0],["2001-03-26",3.7842,3.7842,3.7842,3.7842,608.0],["2001-03-27",3.8382,3.8382,3.7031,3.7031,1823.0],["2001-03-28",3.676,3.676,3.622,3.622,7901.0],["2001-03-29",3.622,3.622,3.622,3.622,0.0],["2001-03-30",3.622,3.676,3.622,3.649,3525.0],["2001-04-02",3.649,3.676,3.5679,3.5679,6564.0],["2001-04-03",3.676,3.676,3.676,3.676,122.0],["2001-04-04",3.5409,3.5409,3.5139,3.5139,1580.0],["2001-04-05",3.5409,3.5409,3.5139,3.5139,2674.0],["2001-04-06",3.5139,3.5544,3.5139,3.5544,729.0],["2001-04-09",3.5679,3.6328,3.5636,3.5679,3890.0],["2001-04-10",3.5506,3.5506,3.5117,3.529,2553.0],["2001-04-11",3.529,3.5463,3.516,3.5463,1823.0],["2001-04-12",3.5463,3.5463,3.5463,3.5463,0.0],["2001-04-16",3.5117,3.5895,3.5117,3.5895,2066.0],["2001-04-17",3.5895,3.5895,3.5895,3.5895,3403.0],["2001-04-18",3.6112,3.676,3.5939,3.5939,8144.0],["2001-04-19",3.5939,3.7279,3.5939,3.7279,11061.0],["2001-04-20",3.7279,3.7842,3.7279,3.7842,8265.0],["2001-04-23",3.836,3.836,3.6933,3.8317,1702.0],["2001-04-24",3.7366,3.7366,3.676,3.6933,7658.0],["2001-04-25",3.6933,3.6933,3.6933,3.6933,0.0],["2001-04-26",3.6544,3.6544,3.6241,3.6328,2553.0],["2001-04-27",3.676,3.676,3.676,3.676,243.0],["2001-04-30",3.6544,3.7063,3.6544,3.7063,1337.0],["2001-05-01",3.7063,3.7063,3.7063,3.7063,0.0],["2001-05-02",3.6544,3.6544,3.6544,3.6544,2553.0],["2001-05-03",3.7193,3.7366,3.6977,3.7366,5470.0],["2001-05-04",3.702,3.702,3.702,3.702,2796.0],["2001-05-07",3.7366,3.7366,3.7193,3.7366,2674.0],["2001-05-08",3.7841,3.7841,3.7366,3.7755,7171.0],["2001-05-09",3.7625,3.7625,3.676,3.7625,8265.0],["2001-05-10",3.7279,3.7279,3.7279,3.7279,972.0],["2001-05-11",3.7279,3.7279,3.7279,3.7279,122.0],["2001-05-14",3.7063,3.7279,3.7063,3.7279,729.0],["2001-05-15",3.7063,3.7625,3.6977,3.6977,12155.0],["2001-05-16",3.7193,3.7539,3.7193,3.7539,1580.0],["2001-05-17",3.7625,3.8923,3.7625,3.8923,17382.0],["2001-05-18",3.9269,4.0263,3.9269,3.9355,12034.0],["2001-05-21",4.0263,4.2166,4.0263,4.2166,22365.0],["2001-05-22",4.195,4.195,4.1864,4.1907,3039.0],["2001-05-23",4.1258,4.1907,4.0955,4.1647,9359.0],["2001-05-24",4.1691,4.2296,4.1691,4.1691,1094.0],["2001-05-25",4.2512,4.541,4.2512,4.3247,22608.0],["2001-05-29",4.2815,4.3464,4.2815,4.3464,729.0],["2001-05-30",4.2815,4.2815,4.0307,4.2382,4740.0],["2001-05-31",4.2383,4.2772,4.0912,4.2772,3282.0],["2001-06-01",4.2772,4.2772,4.1128,4.2685,4254.0],["2001-06-04",4.1907,4.2599,4.1907,4.2599,1580.0],["2001-06-05",4.1864,4.2382,4.1864,4.2382,1945.0],["2001-06-06",4.2382,4.2382,4.195,4.195,4376.0],["2001-06-07",4.2599,4.2772,4.2599,4.2772,3039.0],["2001-06-08",4.2166,4.2166,4.2166,4.2166,122.0],["2001-06-11",4.2772,4.3896,4.2772,4.3464,12884.0],["2001-06-12",4.3464,4.3593,4.3118,4.3118,8752.0],["2001-06-13",4.3247,4.4329,4.3074,4.4329,5956.0],["2001-06-14",4.2339,4.6967,4.2339,4.6967,9238.0],["2001-06-15",4.5812,5.2021,4.5377,5.163,30631.0],["2001-06-18",4.9112,4.9112,4.3337,4.5291,23095.0],["2001-06-19",4.655,4.655,4.338,4.338,6321.0],["2001-06-20",4.4248,4.516,4.3337,4.49,3403.0],["2001-06-21",4.3337,4.4509,4.3337,4.4509,851.0],["2001-06-22",4.4075,4.4726,4.3858,4.4726,4497.0],["2001-06-25",4.503,4.985,4.4292,4.8417,33305.0],["2001-06-26",4.9937,5.8187,4.6897,5.7232,90191.0],["2001-06-27",5.3845,5.6711,5.1022,5.4453,89826.0],["2001-06-28",5.5148,5.6711,5.1022,5.3237,46919.0],["2001-06-29",5.3454,5.645,5.1848,5.645,72201.0],["2001-07-02",5.5625,5.606,4.9068,5.2325,45703.0],["2001-07-03",5.2629,5.2629,4.8895,4.8895,4497.0],["2001-07-05",4.7766,5.2021,4.7288,4.7288,8873.0],["2001-07-06",4.7288,4.7288,4.4856,4.6463,13492.0],["2001-07-09",4.7158,5.2065,4.7028,4.9068,10453.0],["2001-07-10",4.8851,5.0284,4.5855,5.0241,12155.0],["2001-07-11",4.8678,5.3237,4.8678,5.3194,11669.0],["2001-07-12",5.3194,5.5582,5.124,5.1413,12398.0],["2001-07-13",5.1413,5.3628,5.1413,5.3628,4254.0],["2001-07-16",5.3975,5.4279,5.2151,5.2151,12884.0],["2001-07-17",5.4713,5.4844,4.9893,5.1934,13127.0],["2001-07-18",5.2021,5.3194,5.1587,5.2977,13614.0],["2001-07-19",5.2195,5.3498,5.2195,5.3498,2309.0],["2001-07-20",5.2803,5.6494,5.2803,5.2977,18233.0],["2001-07-23",5.2977,5.2977,5.1891,5.1934,4740.0],["2001-07-24",5.2412,5.2542,5.0371,5.2499,31239.0],["2001-07-25",5.3063,5.3932,5.1891,5.3932,5834.0],["2001-07-26",5.2976,5.5148,5.1891,5.5148,13614.0],["2001-07-27",5.3845,5.645,5.2976,5.5799,74997.0],["2001-07-30",5.6841,5.6841,5.6233,5.645,28564.0],["2001-07-31",5.645,5.6581,5.6016,5.6233,20542.0],["2001-08-01",5.645,5.6668,5.6016,5.6668,31239.0],["2001-08-02",5.6667,5.6841,5.6233,5.6841,16409.0],["2001-08-03",5.6668,5.7145,5.6103,5.6885,14100.0],["2001-08-06",5.6667,5.8404,5.6537,5.8187,48620.0],["2001-08-07",5.8448,6.0576,5.7319,6.0576,16288.0],["2001-08-08",5.9924,6.101,5.5582,5.7927,8752.0],["2001-08-09",5.6885,5.7058,5.4279,5.645,44366.0],["2001-08-10",5.6016,5.6885,5.3411,5.606,26133.0],["2001-08-13",5.7319,5.8448,5.5538,5.8448,5227.0],["2001-08-14",5.6537,5.8318,5.6494,5.7753,19083.0],["2001-08-15",5.6494,5.7753,5.6494,5.6885,11790.0],["2001-08-16",5.8404,5.9056,5.7536,5.9056,8509.0],["2001-08-17",5.7102,5.9056,5.7102,5.7319,4740.0],["2001-08-20",5.949,6.0359,5.7362,6.0359,17017.0],["2001-08-21",5.8839,6.0793,5.8404,6.0793,130424.0],["2001-08-22",6.0662,6.2964,6.0185,6.0966,49106.0],["2001-08-23",6.101,6.431,6.101,6.2747,11912.0],["2001-08-24",6.253,6.4223,6.0576,6.088,10940.0],["2001-08-27",6.1878,6.4353,6.0358,6.1184,17625.0],["2001-08-28",6.1227,6.127,6.1227,6.127,486.0],["2001-08-29",6.1227,6.2356,6.0402,6.0402,25161.0],["2001-08-30",6.0402,6.3007,6.0402,6.3007,8509.0],["2001-08-31",6.292,6.4049,6.0576,6.1053,5227.0],["2001-09-04",6.2095,6.2095,5.6798,5.8622,9116.0],["2001-09-05",5.8578,5.8578,5.3758,5.606,13127.0],["2001-09-06",5.7145,5.7536,5.5104,5.5365,14221.0],["2001-09-07",5.5408,5.5582,5.4323,5.4323,11061.0],["2001-09-10",5.4279,5.619,5.3932,5.619,23702.0],["2001-09-17",5.3584,5.632,5.328,5.4453,12398.0],["2001-09-18",5.4366,5.7493,5.3715,5.6798,7050.0],["2001-09-19",5.5321,5.7883,5.289,5.5235,18840.0],["2001-09-20",5.4279,5.4279,5.3194,5.3367,6807.0],["2001-09-21",5.0552,5.1772,4.7502,4.7937,34277.0],["2001-09-24",4.7981,5.3385,4.7981,5.138,22244.0],["2001-09-25",4.9463,5.2513,4.9463,5.0726,12398.0],["2001-09-26",5.138,5.2339,4.9419,5.0203,5713.0],["2001-09-27",5.1816,5.4213,5.1206,5.4213,5470.0],["2001-09-28",5.4213,5.8353,5.4213,5.7743,21028.0],["2001-10-01",5.7786,6.014,5.6697,5.8745,13371.0],["2001-10-02",5.6653,6.014,5.5041,5.7307,10453.0],["2001-10-03",5.8396,6.0968,5.6392,6.0968,8752.0],["2001-10-04",6.0793,6.0793,5.8701,6.0532,30145.0],["2001-10-05",6.0532,6.0532,5.8353,6.014,6442.0],["2001-10-08",5.9529,5.9529,5.5346,5.6479,3890.0],["2001-10-09",5.6479,5.661,5.4649,5.661,3403.0],["2001-10-10",5.6653,5.6653,5.4474,5.6348,5470.0],["2001-10-11",5.6392,5.6653,5.5869,5.6653,4376.0],["2001-10-12",5.5607,5.6087,5.3472,5.5346,11426.0],["2001-10-15",5.3472,5.5912,5.3472,5.5912,1580.0],["2001-10-16",5.6392,5.8179,5.6392,5.8179,3890.0],["2001-10-17",5.6217,5.7525,5.6174,5.7307,3403.0],["2001-10-18",5.7263,5.7481,5.6,5.6,4984.0],["2001-10-19",5.7525,5.7525,5.5869,5.6261,6928.0],["2001-10-22",5.6305,5.8832,5.6305,5.7743,4133.0],["2001-10-23",5.8832,5.8832,5.6435,5.7525,1094.0],["2001-10-24",5.7525,5.7743,5.7525,5.7743,7171.0],["2001-10-25",5.7743,5.7743,5.491,5.5433,6685.0],["2001-10-26",5.8614,5.8614,5.4038,5.4038,7171.0],["2001-10-29",5.3167,5.5607,5.3167,5.4256,8630.0],["2001-10-30",5.3167,5.5215,5.3167,5.5084,4254.0],["2001-10-31",5.321,5.5215,5.3167,5.3298,4497.0],["2001-11-01",5.3341,5.6958,5.3341,5.5564,7901.0],["2001-11-02",5.6217,5.8222,5.4256,5.4256,3890.0],["2001-11-05",5.5172,5.5172,5.5172,5.5172,972.0],["2001-11-06",5.6479,5.6958,5.4954,5.6958,4862.0],["2001-11-07",5.6958,5.7089,5.5041,5.5433,4376.0],["2001-11-08",5.43,5.6653,5.4038,5.5346,10210.0],["2001-11-09",5.5128,5.5128,5.5128,5.5128,2796.0],["2001-11-12",5.5128,5.661,5.5128,5.5346,4619.0],["2001-11-13",5.5869,5.8396,5.5782,5.8396,19570.0],["2001-11-14",5.8832,5.8832,5.3559,5.5564,7293.0],["2001-11-15",5.5564,5.5564,5.3603,5.5564,4984.0],["2001-11-16",5.3603,5.5651,5.3603,5.5477,6442.0],["2001-11-19",5.3428,5.6,5.3428,5.6,3647.0],["2001-11-20",5.4082,5.5956,5.3733,5.3951,13614.0],["2001-11-21",5.4038,5.5477,5.4038,5.5346,1459.0],["2001-11-23",5.43,5.5869,5.43,5.5869,972.0],["2001-11-26",5.5869,5.8789,5.4518,5.8745,16288.0],["2001-11-27",5.7961,5.7961,5.5564,5.7656,11426.0],["2001-11-28",5.6653,5.7612,5.5564,5.6043,5956.0],["2001-11-29",5.5564,5.7263,5.5128,5.6653,19327.0],["2001-11-30",5.6653,5.6653,5.3603,5.4561,22852.0],["2001-12-03",5.4605,5.4692,5.3821,5.3821,2553.0],["2001-12-04",5.3821,5.661,5.3385,5.661,4376.0],["2001-12-05",5.4126,5.6566,5.2731,5.6479,6564.0],["2001-12-06",5.6479,5.6479,5.4649,5.491,2674.0],["2001-12-07",5.5346,5.6479,5.2644,5.4474,4133.0],["2001-12-10",5.6348,5.6348,5.2731,5.2731,1702.0],["2001-12-11",5.3821,5.5346,5.3298,5.5346,5470.0],["2001-12-12",5.5346,5.5782,5.3298,5.5782,3039.0],["2001-12-13",5.4605,5.4605,5.2775,5.2775,1094.0],["2001-12-14",5.4997,5.5259,5.4997,5.5259,1823.0],["2001-12-17",5.5956,5.8832,5.5869,5.7438,16531.0],["2001-12-18",5.7394,6.0793,5.6174,5.9922,17017.0],["2001-12-19",5.674,5.8178,5.613,5.6174,5470.0],["2001-12-20",5.7984,5.7984,5.571,5.571,6928.0],["2001-12-21",5.7022,6.0127,5.5186,6.0127,34885.0],["2001-12-24",6.0083,6.0083,5.5229,5.969,5470.0],["2001-12-26",5.864,6.0127,5.8596,6.0127,7658.0],["2001-12-27",5.969,5.969,5.8203,5.9646,3768.0],["2001-12-28",5.7984,5.9996,5.606,5.8334,11061.0],["2001-12-31",5.7066,5.899,5.6585,5.899,4133.0],["2002-01-02",5.7197,5.7197,5.5885,5.7153,8509.0],["2002-01-03",5.7153,5.9121,5.7066,5.9034,15315.0],["2002-01-04",5.9733,5.9733,5.6804,5.7591,7536.0],["2002-01-07",5.899,5.9034,5.4661,5.4661,15315.0],["2002-01-08",5.5273,5.9996,5.5142,5.9996,40112.0],["2002-01-09",5.6104,6.0127,5.6104,5.8115,7171.0],["2002-01-10",5.8115,5.9471,5.7634,5.9471,2431.0],["2002-01-11",5.899,5.9908,5.5754,5.5754,17017.0],["2002-01-14",5.6323,5.6323,5.5754,5.5754,3525.0],["2002-01-15",5.5842,5.7722,5.5317,5.7722,5713.0],["2002-01-16",5.8203,5.8203,5.4661,5.4661,6199.0],["2002-01-17",5.4705,5.7285,5.4705,5.7285,6807.0],["2002-01-18",5.7285,5.7285,5.4224,5.4442,6685.0],["2002-01-22",5.4661,5.5754,5.3568,5.3699,27106.0],["2002-01-23",5.3786,5.606,5.3786,5.5579,6442.0],["2002-01-24",5.4879,5.4879,5.3786,5.4005,2066.0],["2002-01-25",5.5317,5.5623,5.3961,5.3961,12884.0],["2002-01-28",5.3611,5.5623,5.3568,5.4224,6928.0],["2002-01-29",5.4224,5.4792,5.4136,5.4792,5956.0],["2002-01-30",5.4049,5.4661,5.3961,5.4661,5227.0],["2002-01-31",5.4573,5.5404,5.4573,5.4661,14465.0],["2002-02-01",5.5667,5.6847,5.4661,5.4879,6078.0],["2002-02-04",5.4748,5.5842,5.4661,5.4661,11790.0],["2002-02-05",5.4661,5.4661,5.3043,5.3611,11061.0],["2002-02-06",5.3874,5.5098,5.3524,5.3611,3647.0],["2002-02-07",5.5011,5.5229,5.3611,5.5229,8387.0],["2002-02-08",5.3436,5.5754,5.3436,5.5579,4740.0],["2002-02-11",5.4661,5.6016,5.4661,5.6016,2188.0],["2002-02-12",5.3874,5.6847,5.2955,5.571,14100.0],["2002-02-13",5.6847,5.7766,5.5973,5.6847,6807.0],["2002-02-14",5.6629,5.6847,5.5973,5.5973,4862.0],["2002-02-15",5.5885,5.6672,5.383,5.383,4376.0],["2002-02-19",5.453,5.453,5.3524,5.3874,8144.0],["2002-02-20",5.3786,5.6629,5.3786,5.6629,14829.0],["2002-02-21",5.6585,5.6585,5.3917,5.3917,11790.0],["2002-02-22",5.4005,5.571,5.4005,5.5098,10818.0],["2002-02-25",5.4617,5.5667,5.4267,5.5667,5713.0],["2002-02-26",5.3786,5.6541,5.3786,5.4398,5470.0],["2002-02-27",5.4224,5.4224,5.3568,5.3568,4133.0],["2002-02-28",5.3524,5.4005,5.3524,5.3699,2796.0],["2002-03-01",5.3743,5.5973,5.3743,5.4879,11790.0],["2002-03-04",5.4267,5.4879,5.2474,5.2474,31117.0],["2002-03-05",5.4005,5.4267,5.2037,5.2693,4497.0],["2002-03-06",5.3349,5.418,5.2649,5.3743,4133.0],["2002-03-07",5.3349,5.4092,5.313,5.313,5227.0],["2002-03-08",5.313,5.4049,5.313,5.4049,1702.0],["2002-03-11",5.3524,5.3699,5.3349,5.3524,5470.0],["2002-03-12",5.3218,5.3611,5.2999,5.3087,5227.0],["2002-03-13",5.4224,5.4224,5.2999,5.3917,1823.0],["2002-03-14",5.3218,5.3524,5.2693,5.348,2431.0],["2002-03-15",5.3043,5.3043,5.2081,5.2562,28078.0],["2002-03-18",5.2649,5.313,5.2343,5.2912,13492.0],["2002-03-19",5.2868,5.2868,5.2737,5.2781,729.0],["2002-03-20",5.2256,5.2256,5.1381,5.1381,2553.0],["2002-03-21",5.2343,5.2649,5.1163,5.2474,8630.0],["2002-03-22",5.157,5.2668,5.0956,5.2448,5105.0],["2002-03-25",5.1658,5.1921,4.9639,5.0912,14708.0],["2002-03-26",5.0034,5.1175,4.9946,5.0078,14829.0],["2002-03-27",5.1175,5.1351,4.9859,5.1087,6685.0],["2002-03-28",5.0034,5.0034,4.6304,4.6304,18233.0],["2002-04-01",4.6347,4.7181,4.6304,4.6347,10940.0],["2002-04-02",4.7137,4.8059,4.6347,4.6742,10453.0],["2002-04-03",4.6523,4.9112,4.6523,4.8893,5956.0],["2002-04-04",4.9112,4.9244,4.7971,4.9112,3890.0],["2002-04-05",4.762,4.9464,4.762,4.784,2066.0],["2002-04-08",4.9595,5.0254,4.9595,4.9815,1459.0],["2002-04-09",4.8279,4.9025,4.6347,4.6874,7536.0],["2002-04-10",4.8279,5.258,4.8279,5.2141,13978.0],["2002-04-11",5.2141,5.2141,4.6523,4.6523,14465.0],["2002-04-12",4.6742,5.3765,4.6742,5.3765,26255.0],["2002-04-15",5.1614,5.3063,4.8937,5.157,34277.0],["2002-04-16",5.0517,5.3545,5.0473,5.2316,33426.0],["2002-04-17",5.3326,5.3326,5.179,5.2887,13371.0],["2002-04-18",5.3545,5.3545,5.0692,5.2667,14465.0],["2002-04-19",5.2668,5.394,5.179,5.179,16531.0],["2002-04-22",5.3765,5.3765,5.2185,5.3414,10575.0],["2002-04-23",5.3545,5.3545,5.1,5.1,24918.0],["2002-04-24",5.1307,5.2667,5.1263,5.1877,9846.0],["2002-04-25",5.2667,5.2667,5.0956,5.2667,3647.0],["2002-04-26",5.1307,5.2668,5.1263,5.1263,15680.0],["2002-04-29",5.258,5.2667,5.1044,5.2667,19813.0],["2002-04-30",5.2843,5.2843,5.1351,5.157,16896.0],["2002-05-01",5.2887,5.2887,5.1351,5.1482,20542.0],["2002-05-02",5.1351,5.258,5.0912,5.0912,38045.0],["2002-05-03",5.1483,5.258,5.1483,5.1658,26741.0],["2002-05-06",5.1219,5.2272,5.0429,5.0429,34156.0],["2002-05-07",5.157,5.2185,4.9815,5.179,2674.0],["2002-05-08",5.1834,5.236,5.0429,5.2229,26620.0],["2002-05-09",5.2185,5.3194,5.157,5.157,14829.0],["2002-05-10",5.2272,5.3414,5.1614,5.2229,59317.0],["2002-05-13",5.0473,5.3106,5.0473,5.3063,18233.0],["2002-05-14",5.2229,5.3106,5.2229,5.2667,11061.0],["2002-05-15",5.2668,5.3326,5.258,5.258,27592.0],["2002-05-16",5.3106,5.3545,5.2185,5.2711,34277.0],["2002-05-17",5.3106,5.3106,5.2053,5.2799,3890.0],["2002-05-20",4.9376,5.2624,4.9332,5.0912,23338.0],["2002-05-21",5.1965,5.2711,5.1175,5.2229,21393.0],["2002-05-22",5.1614,5.2667,5.0868,5.2667,13127.0],["2002-05-23",5.2668,5.2887,5.1483,5.2843,5591.0],["2002-05-24",5.1175,5.1658,5.0824,5.0824,16531.0],["2002-05-28",5.0736,5.1263,5.0122,5.0341,28929.0],["2002-05-29",5.0341,5.1877,4.9771,5.021,7415.0],["2002-05-30",5.021,5.179,4.9771,5.1746,13735.0],["2002-05-31",5.0912,5.2009,5.0254,5.0254,15923.0],["2002-06-03",5.1658,5.2009,5.0034,5.1044,19570.0],["2002-06-04",5.0254,5.2009,5.0254,5.2009,4133.0],["2002-06-05",5.2316,5.2316,5.0385,5.1834,2553.0],["2002-06-06",5.078,5.1746,5.021,5.0473,14951.0],["2002-06-07",5.0429,5.0473,5.0034,5.0034,1459.0],["2002-06-10",5.1614,5.1658,5.0341,5.0341,2553.0],["2002-06-11",5.0473,5.1658,5.0473,5.0736,4011.0],["2002-06-12",5.0736,5.1395,5.0473,5.1395,3403.0],["2002-06-13",5.0473,5.0473,4.9815,4.9815,12277.0],["2002-06-14",4.9815,4.9815,4.9376,4.9376,3039.0],["2002-06-17",4.999,5.157,4.8937,5.1351,12277.0],["2002-06-18",5.1746,5.1746,4.8498,5.0561,6199.0],["2002-06-19",5.0561,5.2448,5.0561,5.1219,17503.0],["2002-06-20",5.1395,5.3765,5.0692,5.1351,41084.0],["2002-06-21",5.1196,5.2475,5.1108,5.2255,27835.0],["2002-06-24",5.2431,5.2696,5.2078,5.2696,17625.0],["2002-06-25",5.2872,5.4901,5.1064,5.4504,28686.0],["2002-06-26",5.3578,5.4063,5.0226,5.3578,18354.0],["2002-06-27",5.3534,5.5783,5.2696,5.5783,11547.0],["2002-06-28",5.6003,5.8781,4.9609,5.199,102832.0],["2002-07-01",5.005,5.7458,5.005,5.274,27592.0],["2002-07-02",5.0932,5.7502,5.0932,5.468,8509.0],["2002-07-03",5.5915,5.7017,5.4636,5.4636,4254.0],["2002-07-05",5.4724,5.6973,5.1814,5.5783,12277.0],["2002-07-08",5.4151,5.6664,5.2078,5.2078,19934.0],["2002-07-09",5.1858,5.7326,5.1858,5.7061,45703.0],["2002-07-10",5.8252,5.8296,5.6488,5.8076,30752.0],["2002-07-11",5.7194,5.7282,5.6091,5.6885,11061.0],["2002-07-12",5.7061,5.7061,5.5121,5.6841,5591.0],["2002-07-15",5.6973,5.6973,5.4283,5.5783,13614.0],["2002-07-16",5.5959,5.6268,5.4151,5.5121,35736.0],["2002-07-17",5.5386,5.7326,5.4107,5.7326,12520.0],["2002-07-18",5.5606,5.7194,5.4504,5.468,4376.0],["2002-07-19",5.468,5.5959,5.4151,5.4283,13735.0],["2002-07-22",5.3798,5.4019,5.2078,5.2123,11426.0],["2002-07-23",5.3931,5.3931,4.8462,4.8771,8873.0],["2002-07-24",4.8066,5.3093,4.639,5.3093,8387.0],["2002-07-25",5.3093,5.4239,5.0403,5.3313,11304.0],["2002-07-26",5.3357,5.3357,5.1814,5.3093,7415.0],["2002-07-29",5.1505,5.2916,5.1373,5.1373,23216.0],["2002-07-30",5.2255,5.2255,5.005,5.1593,10089.0],["2002-07-31",5.1814,5.1814,5.0491,5.0535,7901.0],["2002-08-01",5.0182,5.1461,4.9433,4.9609,7779.0],["2002-08-02",4.9168,4.9168,4.8374,4.8418,3525.0],["2002-08-05",5.2034,5.2034,4.8683,4.8683,25769.0],["2002-08-06",4.9697,4.9741,4.8683,4.9741,13978.0],["2002-08-07",4.9212,5.0844,4.8066,5.08,8995.0],["2002-08-08",4.9653,5.1593,4.9653,5.1593,3039.0],["2002-08-09",4.8992,5.1329,4.8948,4.9609,6321.0],["2002-08-12",5.0844,5.2475,4.9874,5.2475,4862.0],["2002-08-13",5.0006,5.005,4.9389,4.9521,2431.0],["2002-08-14",5.005,5.1726,5.005,5.1726,4133.0],["2002-08-15",4.9389,5.1505,4.9389,5.1505,3160.0],["2002-08-16",5.0535,5.1505,5.0535,5.0667,729.0],["2002-08-19",4.9389,5.0667,4.8948,5.0447,14100.0],["2002-08-20",5.0359,5.1902,4.9168,5.0535,14465.0],["2002-08-21",5.0711,5.2167,5.0711,5.2167,6078.0],["2002-08-22",5.2387,5.2475,5.0579,5.2475,1459.0],["2002-08-23",5.0844,5.2034,4.9829,5.1726,6321.0],["2002-08-26",5.2211,5.6797,5.0711,5.5606,19083.0],["2002-08-27",5.5871,5.7105,5.4636,5.4724,14100.0],["2002-08-28",5.468,5.5342,5.2916,5.2916,4984.0],["2002-08-29",5.2916,5.5121,5.2916,5.5121,6078.0],["2002-08-30",5.3004,5.4019,5.3004,5.4019,4497.0],["2002-09-03",5.4239,5.4239,5.1373,5.2608,9238.0],["2002-09-04",5.371,5.371,5.1373,5.3666,4011.0],["2002-09-05",5.0006,5.4019,4.9609,5.2255,10818.0],["2002-09-06",5.3886,5.5827,5.2652,5.4812,14829.0],["2002-09-09",5.543,5.543,5.08,5.3931,2309.0],["2002-09-10",5.4636,5.4724,5.2387,5.4724,12641.0],["2002-09-11",5.3269,5.4636,5.2696,5.4592,1945.0],["2002-09-12",5.4548,5.4548,5.2608,5.2652,2917.0],["2002-09-13",5.2608,5.2608,5.1152,5.1946,5591.0],["2002-09-16",5.2916,5.6444,5.08,5.08,8995.0],["2002-09-17",5.0756,5.2652,4.9609,4.9741,8265.0],["2002-09-18",4.9741,5.0579,4.8639,4.8771,12155.0],["2002-09-19",5.027,5.0623,4.8683,4.8683,8752.0],["2002-09-20",5.0832,5.1852,4.9104,5.0256,40233.0],["2002-09-23",4.9237,4.9281,4.9237,4.9237,1945.0],["2002-09-24",5.0123,5.0389,4.968,5.0035,6321.0],["2002-09-25",4.937,5.2738,4.7819,5.2738,15680.0],["2002-09-26",4.9857,5.163,4.8971,5.1586,11912.0],["2002-09-27",5.0079,5.1098,4.6268,4.6268,29051.0],["2002-09-30",5.0965,5.1187,4.6534,4.9857,10940.0],["2002-10-01",4.9414,5.0965,4.8838,5.0965,9116.0],["2002-10-02",5.0965,5.0965,4.906,4.9104,3160.0],["2002-10-03",4.906,5.0478,4.8882,4.9414,3768.0],["2002-10-04",4.9902,5.0301,4.8882,4.8927,7293.0],["2002-10-07",5.0256,5.0256,4.4539,4.6534,65273.0],["2002-10-08",4.6755,5.0256,4.5426,4.9592,27835.0],["2002-10-09",4.9857,4.9857,4.8306,4.8572,12398.0],["2002-10-10",4.906,4.9857,4.8528,4.8749,5470.0],["2002-10-11",4.8439,4.9857,4.8439,4.9193,6685.0],["2002-10-14",4.9148,4.9193,4.6534,4.6534,5470.0],["2002-10-15",4.8262,4.8882,4.6268,4.6534,17017.0],["2002-10-16",4.6534,4.6534,4.4805,4.5559,9724.0],["2002-10-17",4.6223,4.7642,4.5559,4.6534,6321.0],["2002-10-18",4.742,4.8262,4.5913,4.8262,22487.0],["2002-10-21",4.8616,4.8749,4.6711,4.8572,5591.0],["2002-10-22",4.773,4.8572,4.7597,4.8528,8509.0],["2002-10-23",4.773,4.9636,4.773,4.9636,18840.0],["2002-10-24",4.8173,4.9636,4.7642,4.8351,5956.0],["2002-10-25",4.7952,5.0079,4.7952,5.0035,10332.0],["2002-10-28",4.9769,5.0079,4.8749,4.8749,14465.0],["2002-10-29",4.9414,5.0965,4.9414,5.0921,7415.0],["2002-10-30",5.0921,5.1497,5.0035,5.1497,4011.0],["2002-10-31",5.1409,5.3181,5.1409,5.1763,11426.0],["2002-11-01",5.1763,5.3093,4.7642,5.3093,24189.0],["2002-11-04",5.0256,5.2782,4.8882,5.2605,5591.0],["2002-11-05",5.2782,5.3181,5.2339,5.2472,8265.0],["2002-11-06",5.2472,5.3093,5.1719,5.3048,15315.0],["2002-11-07",5.3093,5.3093,5.1719,5.1719,1945.0],["2002-11-08",5.0301,5.3093,5.0301,5.3093,3525.0],["2002-11-11",5.0788,5.3048,5.0788,5.2649,4254.0],["2002-11-12",5.1054,5.3093,4.9636,5.3048,11547.0],["2002-11-13",5.2516,5.2738,5.1586,5.2251,4984.0],["2002-11-14",5.2605,5.4289,5.1674,5.4156,12277.0],["2002-11-15",5.4112,5.4201,5.163,5.3979,6928.0],["2002-11-18",5.3979,5.3979,5.1586,5.194,4619.0],["2002-11-19",5.3624,5.3624,5.101,5.101,8995.0],["2002-11-20",5.2649,5.2738,5.1098,5.2738,6199.0],["2002-11-21",5.2694,5.3137,5.2339,5.3137,7415.0],["2002-11-22",5.2516,5.3979,5.1231,5.2029,7293.0],["2002-11-25",5.163,5.4289,5.132,5.4289,4011.0],["2002-11-26",5.3181,5.3181,5.1719,5.1852,4497.0],["2002-11-27",5.1852,5.3181,5.1852,5.3181,8995.0],["2002-11-29",5.3181,5.4289,5.3181,5.4289,4740.0],["2002-12-02",5.3226,5.4245,5.1719,5.2383,19691.0],["2002-12-03",5.3093,5.3181,5.2738,5.2871,1823.0],["2002-12-04",5.2871,5.3048,5.2118,5.2339,2917.0],["2002-12-05",5.3048,5.3048,5.1852,5.2428,1459.0],["2002-12-06",5.2384,5.2871,5.101,5.101,8387.0],["2002-12-09",5.2694,5.2694,5.1674,5.2295,4740.0],["2002-12-10",5.0522,5.2251,5.0522,5.2251,2553.0],["2002-12-11",5.2295,5.2295,5.0965,5.2206,1216.0],["2002-12-12",5.2295,5.2472,5.2295,5.2472,6807.0],["2002-12-13",5.2738,5.2782,5.1409,5.1719,20907.0],["2002-12-16",5.101,5.3181,5.101,5.3181,23338.0],["2002-12-17",5.3004,5.3181,5.2738,5.296,16288.0],["2002-12-18",5.296,5.3181,5.2738,5.2827,14708.0],["2002-12-19",5.2782,5.3181,5.2782,5.3137,8387.0],["2002-12-20",5.3426,5.3426,5.12,5.3382,21393.0],["2002-12-23",5.3204,5.4183,5.2046,5.4139,7901.0],["2002-12-24",5.3871,5.4228,5.2669,5.2669,7293.0],["2002-12-26",5.2714,5.2714,5.2714,5.2714,1216.0],["2002-12-27",5.2714,5.3827,5.218,5.3293,6199.0],["2002-12-30",5.2402,5.3337,5.1824,5.2091,8387.0],["2002-12-31",5.031,5.3248,4.9197,5.0176,28200.0],["2003-01-02",5.0577,5.3382,5.0577,5.3204,10575.0],["2003-01-03",5.2491,5.3382,5.1423,5.1556,8387.0],["2003-01-06",5.2002,5.2625,5.0354,5.258,18354.0],["2003-01-07",5.1467,5.2669,5.12,5.12,4984.0],["2003-01-08",5.2224,5.2269,5.0399,5.0488,8387.0],["2003-01-09",4.7861,5.1334,4.7861,5.0755,11061.0],["2003-01-10",5.1111,5.1156,4.9642,5.0755,1945.0],["2003-01-13",5.0043,5.0354,4.9642,5.0354,1094.0],["2003-01-14",5.1156,5.1156,4.9865,5.0755,10089.0],["2003-01-15",5.12,5.12,4.9019,4.9241,10818.0],["2003-01-16",4.9197,5.258,4.9152,5.258,36465.0],["2003-01-17",5.2803,5.2848,4.9642,5.0577,12155.0],["2003-01-21",5.0265,5.2848,5.0265,5.1334,10818.0],["2003-01-22",5.0799,5.1868,5.0799,5.1289,2917.0],["2003-01-23",5.1957,5.2224,5.1245,5.1245,4862.0],["2003-01-24",5.1957,5.1957,5.0755,5.0755,8630.0],["2003-01-27",5.0755,5.0755,5.0577,5.0577,1337.0],["2003-01-28",5.1423,5.1423,5.0532,5.1423,4133.0],["2003-01-29",5.0577,5.1334,5.0577,5.1334,1094.0],["2003-01-30",5.1334,5.1334,5.0087,5.0132,11426.0],["2003-01-31",4.8974,5.1467,4.8974,5.1156,5348.0],["2003-02-03",5.0933,5.0978,4.9865,4.9865,8509.0],["2003-02-04",5.12,5.2758,4.7906,4.8662,36344.0],["2003-02-05",4.933,5.0087,4.8084,4.8084,7779.0],["2003-02-06",4.7906,4.9286,4.7906,4.8974,6928.0],["2003-02-07",4.9286,4.933,4.8306,4.8306,5105.0],["2003-02-10",4.9152,4.9152,4.795,4.8395,7415.0],["2003-02-11",4.8084,4.9419,4.8084,4.9063,11669.0],["2003-02-12",4.9019,4.9152,4.8573,4.8796,9967.0],["2003-02-13",4.8796,4.9241,4.8751,4.9241,5470.0],["2003-02-14",4.9375,5.0443,4.9019,4.9019,2553.0],["2003-02-18",4.9375,5.031,4.9375,5.031,3525.0],["2003-02-19",5.0755,5.12,4.9419,4.9597,7050.0],["2003-02-20",5.0532,5.0933,5.0354,5.0354,2309.0],["2003-02-21",4.9419,5.12,4.9419,5.1111,13127.0],["2003-02-24",5.1156,5.2046,5.1156,5.1334,3403.0],["2003-02-25",5.1556,5.2091,5.1467,5.2091,2431.0],["2003-02-26",5.1245,5.2447,5.12,5.2002,6078.0],["2003-02-27",5.1245,5.2091,5.12,5.1289,7901.0],["2003-02-28",5.2091,5.2625,5.12,5.12,9359.0],["2003-03-03",5.3248,5.3293,5.2135,5.2892,11061.0],["2003-03-04",5.3026,5.307,5.1957,5.1957,6928.0],["2003-03-05",5.3293,5.3649,5.2714,5.3337,15558.0],["2003-03-06",5.2447,5.3827,5.2447,5.3337,5591.0],["2003-03-07",5.3782,5.3782,5.2803,5.2803,4254.0],["2003-03-10",5.2848,5.2848,5.2091,5.218,6442.0],["2003-03-11",5.2091,5.3115,5.2091,5.2313,6807.0],["2003-03-12",5.218,5.2847,5.2091,5.2847,3890.0],["2003-03-13",5.2892,5.3426,5.2847,5.307,3403.0],["2003-03-14",5.3115,5.3426,5.2491,5.2847,17746.0],["2003-03-17",5.3293,5.4228,5.3204,5.3872,14465.0],["2003-03-18",5.3515,5.3515,5.2803,5.3115,4619.0],["2003-03-19",5.3159,5.4317,5.3159,5.3248,7536.0],["2003-03-20",5.2269,5.3827,5.2091,5.3827,7536.0],["2003-03-21",5.4028,5.4028,5.0361,5.1926,14465.0],["2003-03-24",5.1926,5.2955,5.0092,5.1926,4862.0],["2003-03-25",5.2016,5.2642,5.1389,5.2642,9238.0],["2003-03-26",5.2329,5.2329,5.1524,5.1524,3160.0],["2003-03-27",5.1434,5.1568,5.1434,5.1524,1337.0],["2003-03-28",5.1658,5.367,5.1479,5.1479,9116.0],["2003-03-31",5.1479,5.2329,5.1389,5.1434,6321.0],["2003-04-01",5.1434,5.2284,5.1434,5.2284,2796.0],["2003-04-02",5.2284,5.367,5.1971,5.1971,8144.0],["2003-04-03",5.2418,5.3134,5.2195,5.2195,2431.0],["2003-04-04",5.2329,5.2329,5.1703,5.1881,4740.0],["2003-04-07",5.2239,5.2776,5.2239,5.2552,4984.0],["2003-04-08",5.2552,5.3313,5.2194,5.3313,1216.0],["2003-04-09",5.3447,5.3581,5.1703,5.1792,4376.0],["2003-04-10",5.2329,5.7114,5.2329,5.6622,34399.0],["2003-04-11",5.6891,5.8098,5.613,5.7919,15194.0],["2003-04-14",5.8009,5.8143,5.698,5.8143,24432.0],["2003-04-15",5.7785,5.8098,5.6935,5.7696,8873.0],["2003-04-16",5.6891,5.7696,5.6891,5.7159,7171.0],["2003-04-17",5.8411,5.9261,5.7114,5.8143,19448.0],["2003-04-21",5.8814,6.0156,5.7338,5.8903,28929.0],["2003-04-22",6.0111,6.0111,5.859,6.0111,24918.0],["2003-04-23",5.8501,6.0156,5.7427,5.7964,17017.0],["2003-04-24",5.8322,5.9351,5.7383,5.7383,6928.0],["2003-04-25",5.7383,5.8546,5.6801,5.7025,8873.0],["2003-04-28",5.7472,5.9037,5.7472,5.8814,7901.0],["2003-04-29",5.6801,5.9172,5.6801,5.8724,6685.0],["2003-04-30",5.8769,5.9037,5.783,5.8411,11547.0],["2003-05-01",5.8769,5.8859,5.8098,5.8859,10575.0],["2003-05-02",5.8143,5.9216,5.8143,5.859,6685.0],["2003-05-05",5.8635,5.9708,5.8456,5.8456,17625.0],["2003-05-06",5.9216,5.9977,5.8501,5.9798,20299.0],["2003-05-07",5.9887,6.1005,5.8724,5.8724,5470.0],["2003-05-08",5.9664,6.0245,5.9664,5.9932,3403.0],["2003-05-09",6.02,6.02,5.9395,5.9887,6442.0],["2003-05-12",5.9932,6.02,5.9798,6.0066,2431.0],["2003-05-13",5.9843,6.0245,5.9529,5.9932,8873.0],["2003-05-14",5.9932,6.1005,5.9574,5.9977,17503.0],["2003-05-15",6.1453,6.1497,5.9977,6.1229,10332.0],["2003-05-16",5.9306,6.1408,5.9306,6.1408,10575.0],["2003-05-19",6.1229,6.1408,5.9932,6.0156,10332.0],["2003-05-20",5.9798,6.1274,5.8724,6.0603,7415.0],["2003-05-21",6.0826,6.1408,5.9306,6.0424,5105.0],["2003-05-22",6.0469,6.1408,5.9932,6.1095,16166.0],["2003-05-23",6.0826,6.1497,6.0826,6.114,2796.0],["2003-05-27",6.1497,6.2526,6.105,6.2526,6442.0],["2003-05-28",6.2526,6.6999,6.2526,6.521,18233.0],["2003-05-29",6.5388,6.597,6.3465,6.3465,17746.0],["2003-05-30",6.4852,6.597,6.3063,6.3689,14829.0],["2003-06-02",6.3689,6.597,6.3599,6.4494,11790.0],["2003-06-03",6.4897,6.8072,6.4852,6.6775,18962.0],["2003-06-04",6.682,6.9727,6.5254,6.597,42664.0],["2003-06-05",6.9816,6.9816,6.6015,6.7848,12277.0],["2003-06-06",6.5344,6.8832,6.5031,6.6909,8752.0],["2003-06-09",6.6104,6.6372,6.5478,6.5657,5956.0],["2003-06-10",6.6149,6.7312,6.6149,6.6417,3768.0],["2003-06-11",6.6104,6.7133,6.6104,6.6775,11426.0],["2003-06-12",6.6775,6.7088,6.5746,6.6417,13006.0],["2003-06-13",6.6864,6.7535,6.4002,6.4315,7658.0],["2003-06-16",6.5031,6.5746,6.3778,6.5299,14708.0],["2003-06-17",6.5746,6.7535,6.427,6.6417,26620.0],["2003-06-18",6.7043,6.7043,6.5478,6.6462,7415.0],["2003-06-19",6.5254,6.6417,6.5254,6.5299,9359.0],["2003-06-20",6.6045,6.6404,6.5191,6.5191,3890.0],["2003-06-23",6.5191,6.5281,6.29,6.29,8752.0],["2003-06-24",6.3709,6.5101,6.2136,6.4652,13978.0],["2003-06-25",6.4652,6.5416,6.3529,6.4427,9602.0],["2003-06-26",6.3619,6.4382,6.2271,6.4203,14221.0],["2003-06-27",6.4967,6.4967,6.263,6.3349,5834.0],["2003-06-30",6.3978,6.6719,6.2316,6.4652,34763.0],["2003-07-01",6.3124,6.582,6.2945,6.4203,7415.0],["2003-07-02",6.5775,6.5775,6.3843,6.4203,14221.0],["2003-07-03",6.4023,6.5191,6.4023,6.5012,2431.0],["2003-07-07",6.5326,6.6629,6.5326,6.6629,13127.0],["2003-07-08",6.6988,6.7168,6.6719,6.6898,9238.0],["2003-07-09",6.6539,6.7348,6.6494,6.7123,15558.0],["2003-07-10",6.7662,6.9594,6.7662,6.8786,44974.0],["2003-07-11",6.9549,7.3907,6.9504,7.2515,19570.0],["2003-07-14",7.2515,7.4132,6.9909,7.1975,19570.0],["2003-07-15",7.3233,7.4042,7.0358,7.3593,16409.0],["2003-07-16",7.3548,7.3548,7.0538,7.0807,21393.0],["2003-07-17",7.3952,7.3952,6.8112,7.0538,25647.0],["2003-07-18",6.7527,7.1167,6.7527,7.0088,4376.0],["2003-07-21",7.0717,7.0717,6.6674,6.7932,15558.0],["2003-07-22",6.7483,6.9594,6.7483,6.8156,14465.0],["2003-07-23",6.8965,6.919,6.7348,6.7707,20177.0],["2003-07-24",6.8246,6.9819,6.7707,6.9549,7658.0],["2003-07-25",7.0043,7.202,6.8516,7.202,24553.0],["2003-07-28",7.1301,8.1545,7.1301,7.7277,43515.0],["2003-07-29",7.8445,7.8805,7.5255,7.7861,22608.0],["2003-07-30",7.7726,7.8625,7.6064,7.7277,40841.0],["2003-07-31",7.6244,7.7052,7.4941,7.6199,14829.0],["2003-08-01",7.6289,7.6334,7.2604,7.6109,21150.0],["2003-08-04",7.4491,7.6333,7.3099,7.566,16531.0],["2003-08-05",7.3144,7.5075,7.3144,7.3683,7658.0],["2003-08-06",7.3503,7.4042,7.2784,7.3503,15315.0],["2003-08-07",7.3458,7.5525,7.3458,7.4222,17260.0],["2003-08-08",7.5255,7.5255,7.3458,7.4312,5834.0],["2003-08-11",7.3503,7.512,7.3503,7.4491,6564.0],["2003-08-12",7.4716,7.512,7.4267,7.5075,2188.0],["2003-08-13",7.4491,7.6378,7.4132,7.6378,17017.0],["2003-08-14",7.6333,7.6333,7.4806,7.6154,3282.0],["2003-08-15",7.557,7.6378,7.4806,7.4986,2796.0],["2003-08-18",7.4222,7.6378,7.4222,7.548,11547.0],["2003-08-19",7.6064,7.6199,7.53,7.5929,21758.0],["2003-08-20",7.5929,7.6603,7.5704,7.6378,15558.0],["2003-08-21",7.6154,7.9703,7.6154,7.7232,19448.0],["2003-08-22",7.6783,7.8176,7.557,7.5839,9359.0],["2003-08-25",7.6873,7.7636,7.3952,7.4671,11426.0],["2003-08-26",7.4222,7.7681,7.3817,7.6423,10453.0],["2003-08-27",7.6378,7.9389,7.6378,7.9029,5105.0],["2003-08-28",7.7592,8.15,7.7592,8.0242,25526.0],["2003-08-29",8.0557,8.0647,7.7771,7.858,8630.0],["2003-09-02",8.0152,8.0826,7.7681,8.0332,13492.0],["2003-09-03",7.8984,8.0871,7.7996,8.0467,8509.0],["2003-09-04",8.0422,8.0871,7.9119,8.0871,4376.0],["2003-09-05",8.0871,8.0871,7.9748,7.9973,14343.0],["2003-09-08",8.0826,8.1545,7.9793,8.1545,18233.0],["2003-09-09",8.2219,8.3612,7.9748,8.0512,13978.0],["2003-09-10",7.9838,8.177,7.7726,7.7951,23945.0],["2003-09-11",7.9074,7.9973,7.7681,7.8939,4984.0],["2003-09-12",7.8939,7.9748,7.7996,7.9748,5591.0],["2003-09-15",8.1321,8.195,7.9883,8.1321,6564.0],["2003-09-16",7.9928,8.1006,7.9928,8.0871,7415.0],["2003-09-17",7.9973,8.1231,7.867,8.0871,6199.0],["2003-09-18",8.141,8.195,8.0242,8.1905,17503.0],["2003-09-19",8.1661,8.5494,8.1165,8.5494,39018.0],["2003-09-22",8.0804,8.7703,8.0804,8.3239,8752.0],["2003-09-23",8.581,8.7703,8.4547,8.5629,10332.0],["2003-09-24",8.4367,8.9462,8.3014,8.3014,24553.0],["2003-09-25",8.3465,8.608,8.2112,8.5088,28929.0],["2003-09-26",8.5088,8.8786,8.4953,8.617,29658.0],["2003-09-29",8.4772,8.7027,8.4772,8.6937,9481.0],["2003-09-30",8.6937,8.7839,8.5268,8.6215,21150.0],["2003-10-01",8.608,8.7207,8.5674,8.7207,14343.0],["2003-10-02",8.7252,8.7929,8.6711,8.7523,9724.0],["2003-10-03",8.7117,8.8786,8.7117,8.7929,25404.0],["2003-10-06",8.7974,8.7974,8.7117,8.7929,7658.0],["2003-10-07",8.6847,8.9552,8.6847,8.9417,12884.0],["2003-10-08",8.8786,8.9642,8.6666,8.7343,9967.0],["2003-10-09",8.6396,8.9552,8.6396,8.8605,7658.0],["2003-10-10",8.8786,9.1942,8.6621,9.0093,19448.0],["2003-10-13",9.1311,9.3746,8.9146,9.2573,11304.0],["2003-10-14",9.2573,9.4557,8.9101,8.9733,18476.0],["2003-10-15",8.9913,9.4242,8.9552,9.0589,41692.0],["2003-10-16",9.2213,9.2213,8.8064,8.9868,16774.0],["2003-10-17",9.0454,9.0454,8.7298,8.7613,17625.0],["2003-10-20",8.7613,8.8831,8.4637,8.5404,13006.0],["2003-10-21",8.4772,8.7388,8.4322,8.5314,13006.0],["2003-10-22",8.6306,8.6306,8.2833,8.2833,14951.0],["2003-10-23",8.2924,8.6531,8.2788,8.4051,7901.0],["2003-10-24",8.4727,8.4727,8.1616,8.351,12155.0],["2003-10-27",8.2653,8.5719,8.2653,8.5629,15923.0],["2003-10-28",8.4818,8.9191,8.4547,8.9011,20664.0],["2003-10-29",8.9011,9.0183,8.7839,9.0093,16896.0],["2003-10-30",9.0093,9.0183,8.8425,9.0093,9359.0],["2003-10-31",8.8515,9.0274,8.8515,8.9778,9359.0],["2003-11-03",9.0274,9.1221,8.9733,9.1085,25647.0],["2003-11-04",9.1085,9.1175,9.0093,9.077,5227.0],["2003-11-05",8.9778,9.1085,8.9733,9.1085,7779.0],["2003-11-06",9.104,9.1085,8.9372,9.0364,6078.0],["2003-11-07",8.7072,9.095,8.7072,8.9868,17260.0],["2003-11-10",8.9327,9.0725,8.8921,8.9056,9116.0],["2003-11-11",8.9011,8.9552,8.7974,8.874,3890.0],["2003-11-12",8.9507,9.0815,8.8831,9.0634,13492.0],["2003-11-13",9.0048,9.104,8.5674,8.8876,142822.0],["2003-11-14",9.0138,9.0183,8.7027,8.7523,7050.0],["2003-11-17",8.7523,8.9687,8.7478,8.7703,12884.0],["2003-11-18",8.9733,8.9778,8.5764,8.6711,18111.0],["2003-11-19",8.6892,8.7568,8.2157,8.5855,28443.0],["2003-11-20",8.5855,8.5855,8.369,8.3871,12398.0],["2003-11-21",8.5178,8.7658,8.4592,8.6441,18233.0],["2003-11-24",8.6351,8.9507,8.6351,8.9462,28686.0],["2003-11-25",8.9372,9.0905,8.9191,8.9597,21879.0],["2003-11-26",9.0589,9.0589,8.8831,9.0499,12884.0],["2003-11-28",9.0558,9.1654,8.9097,8.9965,4497.0],["2003-12-01",9.033,9.1335,9.0193,9.0878,12277.0],["2003-12-02",9.0878,9.1792,9.0787,9.1244,11669.0],["2003-12-03",9.0513,9.0558,8.7727,8.7727,13857.0],["2003-12-04",8.8184,8.864,8.6311,8.8503,17503.0],["2003-12-05",8.6403,8.8458,8.59,8.6814,9967.0],["2003-12-08",8.727,8.9006,8.6768,8.8138,10453.0],["2003-12-09",8.5992,8.8092,8.5992,8.7727,8509.0],["2003-12-10",8.7727,8.9051,8.6814,8.7727,9724.0],["2003-12-11",8.8184,8.8686,8.8092,8.8595,8144.0],["2003-12-12",8.7681,8.9051,8.7225,8.9051,17260.0],["2003-12-15",8.8366,9.1198,8.7864,8.791,9967.0],["2003-12-16",8.6859,8.8777,8.3982,8.8458,22852.0],["2003-12-17",9.4397,9.4397,8.734,8.7935,13006.0],["2003-12-18",8.7752,9.0685,8.6606,8.7385,21028.0],["2003-12-19",9.0731,9.1097,8.766,8.9127,11426.0],["2003-12-22",8.8256,8.9173,8.7798,8.8119,7779.0],["2003-12-23",8.8348,8.8852,8.7935,8.8073,8022.0],["2003-12-24",8.8348,8.8348,8.7706,8.7981,1094.0],["2003-12-26",8.7981,8.8119,8.7844,8.8119,2309.0],["2003-12-29",8.8119,8.9448,8.7798,8.9356,9238.0],["2003-12-30",8.8714,8.9997,8.8714,8.9722,7779.0],["2003-12-31",8.9997,8.9997,8.7844,8.9539,14951.0],["2004-01-02",8.9631,8.9997,8.9035,8.9677,4254.0],["2004-01-05",9.0043,9.0043,8.8852,8.9173,1459.0],["2004-01-06",9.0043,9.096,9.0043,9.096,5227.0],["2004-01-07",9.096,9.1555,8.9173,9.1418,14343.0],["2004-01-08",9.1418,9.1647,9.0593,9.0639,37559.0],["2004-01-09",8.8439,9.1464,8.8439,9.0547,6442.0],["2004-01-12",9.1189,9.1418,9.0043,9.1326,6199.0],["2004-01-13",9.0822,9.1693,9.0822,9.1693,12641.0],["2004-01-14",9.0547,9.1555,9.0547,9.1555,17260.0],["2004-01-15",9.1555,9.1876,9.0547,9.1876,29051.0],["2004-01-16",9.2059,9.2059,9.0731,9.1418,17139.0],["2004-01-20",9.1418,9.151,8.8669,9.1051,22001.0],["2004-01-21",9.1418,9.1601,9.0318,9.1418,9846.0],["2004-01-22",9.1647,9.1876,9.0547,9.1235,15923.0],["2004-01-23",9.1006,9.2105,9.0731,9.1143,9359.0],["2004-01-26",9.2105,9.2105,9.1418,9.1647,6928.0],["2004-01-27",9.1647,9.1647,9.1051,9.1372,10818.0],["2004-01-28",9.1647,9.2105,9.0731,9.128,12763.0],["2004-01-29",9.1143,9.128,8.9768,9.0501,7901.0],["2004-01-30",9.1189,9.1876,9.0731,9.1876,13006.0],["2004-02-02",9.0914,9.128,8.986,9.1235,3282.0],["2004-02-03",9.0593,9.1601,9.0593,9.128,1337.0],["2004-02-04",9.0731,9.1326,8.9173,9.128,12763.0],["2004-02-05",9.1372,9.1418,9.0822,9.128,2917.0],["2004-02-06",8.9722,9.1143,8.9356,9.0868,4862.0],["2004-02-09",9.0364,9.0364,9.0181,9.0181,1945.0],["2004-02-10",9.1097,9.1647,9.041,9.1647,6078.0],["2004-02-11",9.096,9.1647,9.096,9.1051,9116.0],["2004-02-12",9.1235,9.1372,9.0685,9.0685,4740.0],["2004-02-13",9.1326,9.1464,8.7844,8.7844,39504.0],["2004-02-17",8.931,9.0227,8.6194,8.6744,16652.0],["2004-02-18",8.7981,8.8348,8.7065,8.8348,2674.0],["2004-02-19",8.8348,8.8348,8.7431,8.7523,18962.0],["2004-02-20",8.789,8.8852,8.7248,8.8302,10818.0],["2004-02-23",8.7981,8.821,8.4957,8.4957,15923.0],["2004-02-24",8.514,8.7019,8.514,8.6744,5348.0],["2004-02-25",8.5553,8.6652,8.5323,8.6606,11183.0],["2004-02-26",8.6561,8.6606,8.5782,8.6606,14708.0],["2004-02-27",8.6377,8.789,8.6377,8.789,9602.0],["2004-03-01",8.7981,8.9218,8.789,8.8852,5105.0],["2004-03-02",8.8027,8.8027,8.6652,8.6652,3525.0],["2004-03-03",8.6377,8.6973,8.514,8.679,2188.0],["2004-03-04",8.6057,8.624,8.5278,8.624,3403.0],["2004-03-05",8.5094,8.6332,8.4911,8.5507,4619.0],["2004-03-08",8.624,8.7202,8.6011,8.6011,2674.0],["2004-03-09",8.569,8.5965,8.4957,8.5094,3647.0],["2004-03-10",8.5828,8.6561,8.5094,8.5094,7171.0],["2004-03-11",8.4957,8.6423,8.4774,8.4774,7901.0],["2004-03-12",8.4774,8.7065,8.3674,8.7065,8265.0],["2004-03-15",8.6377,8.6377,8.3903,8.4957,21879.0],["2004-03-16",8.4774,8.5461,8.3674,8.5003,11183.0],["2004-03-17",8.5306,8.779,8.5306,8.6364,8995.0],["2004-03-18",8.6962,8.7192,8.5214,8.7054,7779.0],["2004-03-19",8.7008,8.7284,8.5444,8.618,11790.0],["2004-03-22",8.595,8.7192,8.411,8.434,14343.0],["2004-03-23",8.434,8.7835,8.434,8.7652,13006.0],["2004-03-24",8.71,8.756,8.5858,8.6456,8509.0],["2004-03-25",8.6456,8.9675,8.6456,8.8387,9846.0],["2004-03-26",9.0923,9.1551,9.0151,9.0875,11345.0],["2004-03-29",9.1117,9.498,9.1117,9.498,16091.0],["2004-03-30",9.4159,9.4159,9.2469,9.3821,10650.0],["2004-03-31",9.3628,9.411,9.2855,9.4014,11229.0],["2004-04-01",9.3869,9.469,9.3338,9.469,14007.0],["2004-04-02",9.469,9.5028,9.4593,9.4931,15396.0],["2004-04-05",9.4835,9.498,9.4642,9.4931,13776.0],["2004-04-06",9.498,9.667,9.4883,9.5945,34729.0],["2004-04-07",9.5849,9.667,9.5511,9.6042,7177.0],["2004-04-08",9.5945,9.6621,9.5269,9.5607,4631.0],["2004-04-12",9.3579,9.6235,9.3579,9.609,1621.0],["2004-04-13",9.5849,9.5849,9.329,9.3579,10187.0],["2004-04-14",9.3386,9.4255,9.2131,9.3048,7062.0],["2004-04-15",9.2807,9.411,9.102,9.2179,9377.0],["2004-04-16",9.2662,9.3724,9.1889,9.3434,12039.0],["2004-04-19",9.2807,9.4497,9.2807,9.4255,12618.0],["2004-04-20",9.4159,9.4159,9.2517,9.2517,5904.0],["2004-04-21",9.1841,9.3966,8.9378,9.3676,16670.0],["2004-04-22",9.2517,9.638,9.2517,9.638,4515.0],["2004-04-23",9.6283,9.6283,9.44,9.5897,2315.0],["2004-04-26",9.6332,9.6332,9.2517,9.3917,10882.0],["2004-04-27",9.4255,9.6283,9.242,9.4159,18059.0],["2004-04-28",9.4352,9.4352,9.2758,9.2807,4167.0],["2004-04-29",9.3772,9.469,9.2517,9.2952,5094.0],["2004-04-30",9.2952,9.4497,9.0537,9.0537,7640.0],["2004-05-03",9.0392,9.2082,9.0296,9.0634,7525.0],["2004-05-04",9.1213,9.1213,8.6433,8.7592,13776.0],["2004-05-05",8.8268,8.9233,8.7012,8.8026,4862.0],["2004-05-06",8.8413,8.8413,8.6336,8.6771,9377.0],["2004-05-07",8.6916,8.7592,8.6916,8.7012,10882.0],["2004-05-10",8.8268,8.8268,8.5274,8.5709,6830.0],["2004-05-11",8.5757,8.6191,8.5709,8.5805,6135.0],["2004-05-12",8.5998,8.6433,8.4501,8.6433,6946.0],["2004-05-13",8.595,8.6433,8.5467,8.5612,38549.0],["2004-05-14",8.5322,8.6336,8.4743,8.4984,9493.0],["2004-05-17",8.4501,8.4888,8.1121,8.2956,14818.0],["2004-05-18",8.2763,8.4405,8.2087,8.426,5094.0],["2004-05-19",8.3874,8.6336,8.3874,8.5371,23731.0],["2004-05-20",8.6336,8.6433,8.4501,8.5709,12271.0],["2004-05-21",8.6095,8.6916,8.3198,8.5709,17480.0],["2004-05-24",8.5467,8.6191,8.426,8.4501,10187.0],["2004-05-25",8.5709,8.6867,8.5274,8.6723,15744.0],["2004-05-26",8.6916,9.0247,8.6626,9.0199,13081.0],["2004-05-27",8.933,9.0247,8.9233,8.9233,6367.0],["2004-05-28",8.9813,9.2952,8.9716,9.0779,23500.0],["2004-06-01",9.3338,9.4835,9.0682,9.2469,25931.0],["2004-06-02",9.3145,9.4545,9.1986,9.2662,7062.0],["2004-06-03",9.2131,9.2131,9.073,9.073,6714.0],["2004-06-04",8.7592,9.3579,8.7592,9.2517,5904.0],["2004-06-07",9.3531,9.4014,9.2662,9.3096,4746.0],["2004-06-08",9.4835,9.4835,9.2807,9.2855,3589.0],["2004-06-09",9.2324,9.411,9.1744,9.1841,18869.0],["2004-06-10",9.2758,9.411,9.2517,9.3966,25699.0],["2004-06-14",9.4545,9.4545,9.102,9.102,17017.0],["2004-06-15",9.1117,9.2952,9.1068,9.242,14355.0],["2004-06-16",9.3133,9.3957,9.1291,9.226,9840.0],["2004-06-17",9.323,9.323,9.0951,9.163,3010.0],["2004-06-18",9.1582,9.3085,9.0224,9.3085,27436.0],["2004-06-21",9.2018,9.2309,8.9158,9.1921,4399.0],["2004-06-22",9.2551,9.42,9.0273,9.42,9840.0],["2004-06-23",9.42,9.6866,9.3424,9.5703,16901.0],["2004-06-24",9.58,9.6818,9.4733,9.6478,20258.0],["2004-06-25",9.643,9.8563,9.4975,9.8466,27436.0],["2004-06-28",9.3327,9.7545,9.3182,9.6963,23847.0],["2004-06-29",9.7399,9.7933,9.5606,9.6672,19217.0],["2004-06-30",9.5654,9.8127,9.5654,9.7884,5441.0],["2004-07-01",9.7448,9.8175,9.5218,9.6333,10303.0],["2004-07-02",9.6333,9.7545,9.5993,9.6478,1621.0],["2004-07-06",9.8854,9.8902,9.3327,9.3618,10303.0],["2004-07-07",9.4636,9.5024,9.2309,9.4684,7409.0],["2004-07-08",9.4345,9.4345,9.0757,9.0757,7525.0],["2004-07-09",9.0951,9.1824,9.0079,9.163,3820.0],["2004-07-12",9.0321,9.2309,9.0176,9.0273,6714.0],["2004-07-13",9.0224,9.2115,9.0224,9.1969,2894.0],["2004-07-14",9.1194,9.1242,9.0176,9.066,3473.0],["2004-07-15",9.1145,9.1145,9.0467,9.0564,2894.0],["2004-07-16",9.0564,9.2115,9.0564,9.1194,10997.0],["2004-07-19",9.1194,9.1388,8.8382,8.8382,18522.0],["2004-07-20",8.8818,9.42,8.8527,9.2794,72236.0],["2004-07-21",9.26,9.3472,9.1727,9.2648,12155.0],["2004-07-22",9.2745,9.3569,9.1145,9.1145,6251.0],["2004-07-23",9.1727,9.26,9.1727,9.2115,14586.0],["2004-07-26",9.3278,9.4878,9.2309,9.3424,6020.0],["2004-07-27",9.2212,9.4878,9.2212,9.4878,3589.0],["2004-07-28",9.2309,9.4878,9.2309,9.4394,18290.0],["2004-07-29",9.3375,9.7545,9.3375,9.7545,13197.0],["2004-07-30",9.963,9.963,9.5218,9.7593,29982.0],["2004-08-02",9.7933,9.7933,9.5654,9.769,18869.0],["2004-08-03",9.7157,9.8854,9.6381,9.7448,17364.0],["2004-08-04",9.9242,9.9339,9.7642,9.8272,17596.0],["2004-08-05",9.6915,9.9242,9.6333,9.7205,8335.0],["2004-08-06",9.9921,9.9921,9.6284,9.7109,12502.0],["2004-08-09",9.6769,9.8805,9.5993,9.7109,4515.0],["2004-08-10",9.6527,9.9727,9.4781,9.9727,8914.0],["2004-08-11",9.9775,9.9775,9.6915,9.9242,3704.0],["2004-08-12",9.4781,9.9823,9.4491,9.8563,6946.0],["2004-08-13",9.7206,9.9339,9.7206,9.8272,4862.0],["2004-08-16",9.8078,10.1811,9.8078,10.1763,23847.0],["2004-08-17",10.186,10.4235,9.9436,10.2538,28130.0],["2004-08-18",10.5205,10.6999,10.3654,10.632,37160.0],["2004-08-19",10.7678,10.7678,10.569,10.6562,23037.0],["2004-08-20",10.6562,10.9229,10.5932,10.9229,14007.0],["2004-08-23",10.792,11.0344,10.5156,10.5156,16901.0],["2004-08-24",10.8502,10.8938,10.5253,10.6659,9493.0],["2004-08-25",10.8793,10.9083,10.7047,10.9035,6830.0],["2004-08-26",10.9035,10.9035,10.5496,10.6223,16901.0],["2004-08-27",10.5787,10.7144,10.5787,10.7096,4167.0],["2004-08-30",10.6417,10.6999,10.5156,10.5156,10419.0],["2004-08-31",10.5544,10.6756,10.4914,10.6659,6483.0],["2004-09-01",10.9035,11.1362,10.4575,10.6175,26162.0],["2004-09-02",10.4429,10.7629,10.1811,10.7338,64480.0],["2004-09-03",10.729,10.7774,10.3751,10.5544,9377.0],["2004-09-07",10.6853,10.7629,10.5884,10.7096,41327.0],["2004-09-08",10.6514,10.7629,10.5447,10.6708,6020.0],["2004-09-09",10.6611,10.7629,10.632,10.7338,10650.0],["2004-09-10",10.6756,10.9956,10.5835,10.9956,12039.0],["2004-09-13",11.1508,11.3786,10.6659,11.2768,17017.0],["2004-09-14",11.3156,11.3156,10.9326,11.175,26047.0],["2004-09-15",11.2708,11.4265,11.0568,11.2368,17017.0],["2004-09-16",11.2368,11.48,11.2368,11.48,10997.0],["2004-09-17",11.8837,11.8837,11.3146,11.5043,29288.0],["2004-09-20",11.587,11.6989,11.2368,11.3633,15396.0],["2004-09-21",11.1346,11.6308,11.0179,11.5676,5209.0],["2004-09-22",11.5627,11.5724,11.2562,11.4168,8566.0],["2004-09-23",11.4168,11.553,11.1395,11.1395,19332.0],["2004-09-24",11.1054,11.2222,10.9011,10.9011,10187.0],["2004-09-27",10.8622,10.8768,10.5801,10.5801,10534.0],["2004-09-28",10.5655,10.9011,10.5363,10.9011,16323.0],["2004-09-29",11.0422,11.2562,10.833,11.1881,9377.0],["2004-09-30",11.1006,11.3535,10.9546,11.2854,16438.0],["2004-10-01",11.3827,11.5627,11.1735,11.3973,19795.0],["2004-10-04",11.4022,11.6454,11.3097,11.3292,8798.0],["2004-10-05",11.553,11.6259,11.3438,11.6065,7062.0],["2004-10-06",11.4313,11.8594,11.4313,11.8594,12271.0],["2004-10-07",11.48,11.7719,11.4703,11.6746,79645.0],["2004-10-08",11.4849,11.8789,11.4849,11.7378,9493.0],["2004-10-11",11.8594,11.8594,11.6648,11.7719,3473.0],["2004-10-12",11.8983,11.8983,11.7038,11.8789,5672.0],["2004-10-13",11.9567,11.9567,11.4605,11.5822,46537.0],["2004-10-14",11.4362,11.4605,11.0908,11.1103,11345.0],["2004-10-15",11.2951,11.7378,11.0762,11.7232,7756.0],["2004-10-18",11.7427,11.9178,11.7427,11.9178,14123.0],["2004-10-19",12.0783,12.0783,11.9713,11.9908,36002.0],["2004-10-20",12.1999,12.1999,11.8983,12.161,11576.0],["2004-10-21",12.0443,12.161,12.0394,12.161,4862.0],["2004-10-22",12.4431,12.5307,12.3994,12.4042,50357.0],["2004-10-25",12.4042,12.7107,12.4042,12.6961,38896.0],["2004-10-26",12.6475,12.9539,12.6377,12.9296,33340.0],["2004-10-27",12.9247,13.9511,12.8518,13.9511,30561.0],["2004-10-28",13.596,14.5689,13.596,14.2381,68763.0],["2004-10-29",14.1554,14.2381,13.4647,13.5474,74204.0],["2004-11-01",13.7517,13.7517,13.1971,13.2604,12387.0],["2004-11-02",13.3771,13.7468,13.3674,13.5328,10997.0],["2004-11-03",13.3431,13.7711,13.3431,13.7614,11113.0],["2004-11-04",13.4014,13.6836,13.2652,13.4112,46421.0],["2004-11-05",13.2798,13.6544,13.0755,13.3041,21185.0],["2004-11-08",13.0852,13.4112,13.0171,13.0561,16786.0],["2004-11-09",12.7107,13.1096,12.7107,13.0269,19680.0],["2004-11-10",12.9053,12.988,12.4918,12.8372,24079.0],["2004-11-11",12.5453,13.0026,12.5356,12.9782,12155.0],["2004-11-12",13.2166,13.2166,12.5307,13.0609,18522.0],["2004-11-15",12.8955,13.0707,12.5794,12.9588,8335.0],["2004-11-16",13.0317,13.0317,12.4188,12.5599,9956.0],["2004-11-17",12.6669,12.9247,12.6134,12.7058,6946.0],["2004-11-18",12.5939,12.7204,12.4723,12.6183,7177.0],["2004-11-19",12.4626,12.5453,12.2534,12.2875,8103.0],["2004-11-22",12.5794,12.6961,12.3896,12.6961,24310.0],["2004-11-23",12.6912,12.7885,12.4967,12.7253,14586.0],["2004-11-24",12.6961,13.0852,12.6961,13.0852,8798.0],["2004-11-26",13.1193,13.3674,13.1193,13.3674,3473.0],["2004-11-29",13.4987,14.2673,13.3577,13.6203,31372.0],["2004-11-30",13.6203,13.8149,13.3868,13.4987,11113.0],["2004-12-01",13.703,14.3403,13.703,14.0241,35192.0],["2004-12-02",14.2089,14.2089,13.6057,14.0095,15628.0],["2004-12-03",14.0192,14.0241,13.6738,13.6787,7062.0],["2004-12-06",13.6398,13.9463,13.382,13.7274,15512.0],["2004-12-07",13.7225,13.8733,12.6912,13.022,28246.0],["2004-12-08",13.1485,13.4501,12.9831,13.1582,20258.0],["2004-12-09",13.3771,13.3771,12.8615,13.1339,10303.0],["2004-12-10",13.1339,13.4452,13.0755,13.0852,14470.0],["2004-12-13",13.1047,13.1728,12.8858,13.1339,17249.0],["2004-12-14",13.1096,13.1096,12.988,12.988,7062.0],["2004-12-15",13.1719,13.1719,12.9328,13.1133,14702.0],["2004-12-16",13.1231,13.1475,12.8206,12.8889,14470.0],["2004-12-17",12.8694,12.8792,12.6987,12.845,16901.0],["2004-12-20",13.1036,13.1036,12.7572,12.928,13081.0],["2004-12-21",12.8987,12.9279,12.767,12.845,8914.0],["2004-12-22",12.7084,12.8987,12.7084,12.8353,9377.0],["2004-12-23",12.9133,13.0255,12.8597,12.9036,11808.0],["2004-12-27",12.9524,12.9524,12.7182,12.7914,7062.0],["2004-12-28",12.8109,13.0011,12.7328,12.8792,14818.0],["2004-12-29",12.9767,12.9767,12.806,12.806,17249.0],["2004-12-30",12.7621,12.8304,12.7133,12.7133,12502.0],["2004-12-31",12.6889,12.6889,12.5133,12.5377,10650.0],["2005-01-03",12.445,12.7182,12.2352,12.6206,13776.0],["2005-01-04",12.6401,12.6987,12.3718,12.684,13428.0],["2005-01-05",12.684,12.8353,12.4645,12.4645,14007.0],["2005-01-06",12.3621,12.4645,12.3572,12.3816,13081.0],["2005-01-07",12.6109,12.6109,12.0889,12.3084,34266.0],["2005-01-10",12.0352,12.4108,11.9718,12.1035,10071.0],["2005-01-11",12.0986,12.1913,11.7327,11.9181,20606.0],["2005-01-12",11.923,12.1816,11.7571,12.0108,11924.0],["2005-01-13",11.8449,12.0742,11.8303,11.8352,10534.0],["2005-01-14",12.0742,12.1962,11.9328,12.0303,18638.0],["2005-01-18",12.0059,12.1962,12.0059,12.1962,5904.0],["2005-01-19",12.1962,12.5279,11.7376,11.7474,83233.0],["2005-01-20",11.7132,11.9523,11.7132,11.7571,15396.0],["2005-01-21",11.9327,12.3133,11.7913,11.9474,19564.0],["2005-01-24",11.9279,13.045,11.9279,12.9084,24079.0],["2005-01-25",13.0694,13.1719,12.5182,12.5182,16207.0],["2005-01-26",12.8255,13.289,12.6499,13.2743,9608.0],["2005-01-27",13.2938,13.3231,13.2695,13.2695,2894.0],["2005-01-28",13.1865,13.2255,12.8792,12.9767,4167.0],["2005-01-31",13.1719,13.2938,12.9767,13.2938,6946.0],["2005-02-01",12.8792,13.3036,12.7377,13.2207,23731.0],["2005-02-02",13.3134,13.3134,13.0011,13.0938,8566.0],["2005-02-03",12.9328,13.0743,12.7816,13.0645,6714.0],["2005-02-04",13.0889,13.1085,12.9572,13.0206,4399.0],["2005-02-07",13.167,13.3085,13.167,13.2158,810.0],["2005-02-08",13.2646,13.2987,13.2109,13.2743,5094.0],["2005-02-09",13.0402,13.5914,12.684,12.684,4862.0],["2005-02-10",12.7572,13.0206,12.684,12.9767,5325.0],["2005-02-11",13.0499,13.2304,13.0402,13.0402,14470.0],["2005-02-14",13.0987,13.2304,12.9328,13.0255,12039.0],["2005-02-15",12.7914,13.0255,12.684,12.7426,10882.0],["2005-02-16",13.0011,13.0011,12.684,12.7475,10187.0],["2005-02-17",12.7084,12.806,12.3474,12.5182,7293.0],["2005-02-18",12.7914,12.7914,12.2011,12.2108,7177.0],["2005-02-22",11.962,12.3962,11.884,11.884,16091.0],["2005-02-23",11.723,12.0596,11.723,11.9035,11692.0],["2005-02-24",12.1767,12.3084,11.9523,12.3084,5904.0],["2005-02-25",12.606,12.8011,12.4743,12.8011,3704.0],["2005-02-28",12.6596,12.7474,12.5962,12.7084,7177.0],["2005-03-01",12.5669,12.806,12.5669,12.6987,22805.0],["2005-03-02",12.6157,12.7279,12.1181,12.1181,14239.0],["2005-03-03",12.4255,12.4255,11.9523,12.1328,25931.0],["2005-03-04",11.9425,11.9425,11.3132,11.923,71657.0],["2005-03-07",11.7864,12.0108,11.7864,11.9474,10997.0],["2005-03-08",12.001,12.0206,11.7815,11.8547,15744.0],["2005-03-09",11.8498,11.8498,11.4547,11.7913,12271.0],["2005-03-10",11.8449,11.8498,11.6108,11.6205,13081.0],["2005-03-11",11.6791,11.8205,11.6205,11.723,10419.0],["2005-03-14",11.9181,11.9181,11.6986,11.7425,10187.0],["2005-03-15",11.6108,11.8059,11.6108,11.7083,9493.0],["2005-03-16",11.8635,11.8635,11.6971,11.7411,15628.0],["2005-03-17",11.7069,11.8733,11.6481,11.8733,6946.0],["2005-03-18",11.8977,11.8977,11.746,11.8096,36812.0],["2005-03-21",12.0054,12.0054,11.7069,11.8341,7409.0],["2005-03-22",12.3076,12.3076,11.5779,11.6396,16538.0],["2005-03-23",11.7835,11.8451,11.5008,11.6601,5072.0],["2005-03-24",11.8194,11.8451,11.5265,11.5522,9151.0],["2005-03-28",11.7578,11.7732,11.3621,11.4751,21830.0],["2005-03-29",11.5162,11.5214,11.321,11.4083,9482.0],["2005-03-30",11.6344,11.6344,11.2747,11.5111,42998.0],["2005-03-31",11.5419,11.5625,11.1771,11.4186,7277.0],["2005-04-01",11.0846,11.5728,10.8122,11.2696,38367.0],["2005-04-04",10.9869,11.4083,10.9869,11.3364,13340.0],["2005-04-05",11.2285,11.4083,10.9047,11.4032,10143.0],["2005-04-06",11.5419,11.5419,11.0692,11.2953,12899.0],["2005-04-07",11.1822,11.4083,11.1103,11.136,2315.0],["2005-04-08",11.1,11.3672,10.9098,11.0178,13671.0],["2005-04-11",11.1051,11.1051,10.7865,10.7917,35942.0],["2005-04-12",10.7917,10.7917,10.3035,10.4114,21058.0],["2005-04-13",10.4833,10.4833,10.3343,10.3497,13892.0],["2005-04-14",10.2932,10.4062,10.288,10.3754,17640.0],["2005-04-15",10.5244,10.6735,10.3086,10.4833,12348.0],["2005-04-18",10.3549,10.879,10.2469,10.879,11687.0],["2005-04-19",10.9612,10.9612,10.6426,10.8482,16427.0],["2005-04-20",10.5501,10.843,10.4217,10.766,21719.0],["2005-04-21",10.9972,10.9972,10.6837,10.9201,12789.0],["2005-04-22",11.1103,11.1103,10.545,10.8636,6395.0],["2005-04-25",11.1051,11.1051,10.545,10.8687,15545.0],["2005-04-26",10.9201,10.9201,10.36,10.8482,20617.0],["2005-04-27",10.6837,10.8893,10.4165,10.7762,14994.0],["2005-04-28",10.6837,10.8482,10.4319,10.581,14663.0],["2005-04-29",10.5553,10.8842,10.36,10.8585,23924.0],["2005-05-02",10.694,11.1925,10.3908,11.1925,22932.0],["2005-05-03",10.8944,11.6087,10.8585,10.9304,10915.0],["2005-05-04",11.1205,11.3364,10.9972,11.2593,14884.0],["2005-05-05",11.4546,11.4751,11.0435,11.3107,9702.0],["2005-05-06",11.3569,11.6961,11.2182,11.5111,5843.0],["2005-05-09",11.5676,11.583,11.3672,11.583,8269.0],["2005-05-10",11.5831,11.6293,11.2901,11.4237,9592.0],["2005-05-11",11.6755,11.6755,11.4032,11.6499,9151.0],["2005-05-12",11.691,11.7012,11.4289,11.4289,12899.0],["2005-05-13",11.4905,11.6139,11.1411,11.3672,6395.0],["2005-05-16",11.6139,11.7372,11.3569,11.7372,7277.0],["2005-05-17",11.4494,11.8297,11.249,11.7115,3749.0],["2005-05-18",11.9633,12.2511,11.9222,12.1278,13120.0],["2005-05-19",12.3642,12.3796,11.8965,12.025,19514.0],["2005-05-20",12.1072,12.1226,11.6858,11.9325,7056.0],["2005-05-23",11.9993,11.9993,11.583,11.9479,21609.0],["2005-05-24",12.025,12.025,11.8143,11.9171,7166.0],["2005-05-25",11.7167,11.8914,11.5882,11.6755,10033.0],["2005-05-26",11.8965,11.8965,11.7424,11.84,4741.0],["2005-05-27",11.8297,11.9428,11.8297,11.8451,3528.0],["2005-05-31",11.8914,11.9993,11.619,11.7269,5733.0],["2005-06-01",11.619,11.9479,11.619,11.8862,10364.0],["2005-06-02",11.3826,11.9479,11.3826,11.876,7497.0],["2005-06-03",11.9582,11.9582,11.5214,11.8605,5402.0],["2005-06-06",11.7989,11.9428,11.5676,11.8194,37265.0],["2005-06-07",12.0455,12.323,12.025,12.2203,26681.0],["2005-06-08",12.0096,12.3128,11.9787,11.9787,5733.0],["2005-06-09",11.8246,12.0867,11.8246,12.0507,7387.0],["2005-06-10",12.2665,12.3025,12.0969,12.1843,4851.0],["2005-06-13",11.9274,12.1278,11.2439,11.434,31862.0],["2005-06-14",11.8503,11.8503,11.3775,11.619,22271.0],["2005-06-15",11.5148,11.7573,11.4271,11.7057,18081.0],["2005-06-16",11.5819,11.6954,11.5045,11.6696,12789.0],["2005-06-17",10.2715,11.7573,10.2715,11.7573,58653.0],["2005-06-20",11.3807,11.7934,11.3549,11.3807,19184.0],["2005-06-21",11.3755,11.4581,11.0711,11.1382,23153.0],["2005-06-22",10.9783,11.3446,10.9783,11.3446,12789.0],["2005-06-23",11.1279,11.1692,10.9628,11.066,12017.0],["2005-06-24",10.9628,11.1382,10.4056,10.5036,121385.0],["2005-06-27",10.354,10.5398,9.9981,10.4366,20507.0],["2005-06-28",10.514,10.8648,10.3179,10.7926,12017.0],["2005-06-29",10.8338,11.3497,10.5707,11.3291,27783.0],["2005-06-30",11.2465,11.3446,11.0918,11.2001,15325.0],["2005-07-01",11.2878,11.4735,11.1021,11.2362,20837.0],["2005-07-05",11.0918,11.195,10.8854,11.1124,43218.0],["2005-07-06",10.9215,11.0918,10.9215,10.9473,5954.0],["2005-07-07",10.8648,11.0918,10.71,11.0711,13781.0],["2005-07-08",11.0918,11.3497,10.937,11.3291,42005.0],["2005-07-11",11.4632,12.0565,11.4632,12.041,18081.0],["2005-07-12",11.7985,11.8037,11.035,11.3497,25909.0],["2005-07-13",11.1692,11.1692,10.8287,10.8596,21940.0],["2005-07-14",11.0247,11.0247,10.6945,10.71,14443.0],["2005-07-15",10.7049,10.9731,10.6894,10.9576,7166.0],["2005-07-18",10.9061,10.9267,10.6172,10.6739,3638.0],["2005-07-19",10.9164,10.937,10.71,10.9215,3749.0],["2005-07-20",10.6791,11.0711,10.6791,11.0299,20066.0],["2005-07-21",11.0299,11.0299,10.7513,10.8338,7277.0],["2005-07-22",11.0608,11.066,10.7822,11.035,6946.0],["2005-07-25",11.066,11.1124,10.7049,10.741,12899.0],["2005-07-26",10.71,11.1021,10.71,11.066,4741.0],["2005-07-27",10.9937,11.0815,10.8493,11.0557,4190.0],["2005-07-28",11.2362,11.3446,11.0557,11.3446,7387.0],["2005-07-29",11.4219,11.5045,11.1382,11.2104,11246.0],["2005-08-01",11.4323,11.4323,11.1072,11.293,8930.0],["2005-08-02",11.2775,11.3497,11.1227,11.1846,11797.0],["2005-08-03",11.1176,11.1743,10.937,11.0608,9151.0],["2005-08-04",10.9422,11.3394,10.9112,10.9215,6505.0],["2005-08-05",10.937,10.937,10.6326,10.6481,20727.0],["2005-08-08",10.7926,10.9628,10.7513,10.9009,8269.0],["2005-08-09",10.9938,11.133,10.8235,11.0918,122267.0],["2005-08-10",10.9834,11.2672,10.9061,11.1588,11687.0],["2005-08-11",11.0195,11.3188,10.9937,11.3188,18522.0],["2005-08-12",11.1227,11.3033,11.0505,11.1485,23263.0],["2005-08-15",11.0815,11.4013,11.0144,11.4013,15325.0],["2005-08-16",11.2001,11.4065,11.1176,11.1176,16758.0],["2005-08-17",11.1176,11.4013,11.0969,11.2414,8269.0],["2005-08-18",11.1537,11.3446,10.9628,11.2878,9261.0],["2005-08-19",11.391,11.391,10.9731,11.293,3749.0],["2005-08-22",11.1227,11.4219,11.1227,11.4219,127449.0],["2005-08-23",11.4787,11.4787,11.2207,11.3446,17861.0],["2005-08-24",11.2981,11.4993,11.2775,11.4477,12128.0],["2005-08-25",11.3033,11.4787,11.3033,11.4271,3528.0],["2005-08-26",11.4323,11.4735,11.3136,11.3962,11466.0],["2005-08-29",11.3497,11.5045,11.3497,11.5045,115542.0],["2005-08-30",11.5045,11.6025,11.4271,11.4271,4300.0],["2005-08-31",11.5045,11.6747,11.4477,11.6747,9371.0],["2005-09-01",11.4787,11.8656,11.4529,11.8398,12679.0],["2005-09-02",11.6644,11.9378,11.5148,11.8656,9261.0],["2005-09-06",11.8656,12.072,11.7263,12.0668,18853.0],["2005-09-07",12.0668,12.1029,11.9482,12.0926,12348.0],["2005-09-08",11.8605,12.1029,11.7366,11.8553,11687.0],["2005-09-09",11.6593,11.974,11.6593,11.8914,5072.0],["2005-09-12",11.7779,12.0513,11.6386,11.9378,17530.0],["2005-09-13",12.0152,12.0152,11.6025,11.7521,114550.0],["2005-09-14",11.7045,11.8391,11.5387,11.6527,23373.0],["2005-09-15",11.8598,11.8598,11.6941,11.7045,9592.0],["2005-09-16",11.777,11.8081,11.6579,11.7614,64055.0],["2005-09-19",11.6475,11.6475,11.4714,11.5491,6615.0],["2005-09-20",11.4818,11.6786,11.4818,11.5439,11797.0],["2005-09-21",11.4973,11.4973,11.1607,11.228,26350.0],["2005-09-22",11.2643,11.3316,10.9898,11.1969,148066.0],["2005-09-23",11.2125,11.2125,11.0416,11.1866,13451.0],["2005-09-26",11.2694,11.2694,10.8758,11.0312,16758.0],["2005-09-27",11.1089,11.1089,10.881,10.8966,10143.0],["2005-09-28",10.8758,10.9794,10.503,10.7671,17089.0],["2005-09-29",10.679,10.9846,10.6531,10.8344,13561.0],["2005-09-30",10.9173,10.9173,10.7101,10.8344,5402.0],["2005-10-03",10.7567,10.9587,10.7567,10.8707,11356.0],["2005-10-04",10.7464,10.9691,10.7464,10.9173,32193.0],["2005-10-05",10.7464,10.8758,10.5599,10.5599,13451.0],["2005-10-06",10.8758,10.8758,10.534,10.6687,20727.0],["2005-10-07",10.6324,10.8085,10.6324,10.7464,3749.0],["2005-10-10",10.7464,10.7671,10.6842,10.7412,9371.0],["2005-10-11",10.7464,10.8448,10.4615,10.5547,14774.0],["2005-10-12",10.4667,10.736,10.4615,10.4771,5402.0],["2005-10-13",10.4771,10.679,10.4771,10.5806,5072.0],["2005-10-14",10.7049,10.7049,10.5858,10.6376,40021.0],["2005-10-17",10.4874,10.8396,10.2647,10.4046,13671.0],["2005-10-18",10.4719,10.4719,10.2595,10.3528,17530.0],["2005-10-19",10.2285,10.5547,10.2026,10.3424,20727.0],["2005-10-20",10.2285,10.3528,10.187,10.2285,10915.0],["2005-10-21",10.099,10.4356,10.099,10.099,35831.0],["2005-10-24",10.0731,10.2803,10.0368,10.1819,10253.0],["2005-10-25",10.099,10.244,10.0006,10.0938,6725.0],["2005-10-26",9.9695,10.1456,9.9074,9.9177,27011.0],["2005-10-27",9.897,10.3062,9.897,10.1508,395577.0],["2005-10-28",10.2751,10.3372,10.1197,10.3321,14333.0],["2005-10-31",10.3579,10.6169,10.3372,10.6169,12238.0],["2005-11-01",10.5599,10.7878,10.3683,10.4201,18522.0],["2005-11-02",10.3579,10.6065,10.2699,10.591,17309.0],["2005-11-03",10.6117,10.6117,10.4408,10.4874,4079.0],["2005-11-04",10.446,10.4512,10.3787,10.4512,3197.0],["2005-11-07",10.3838,10.9898,10.3838,10.9587,28004.0],["2005-11-08",10.8344,10.9173,10.6946,10.8292,3749.0],["2005-11-09",10.8033,11.1193,10.8033,10.8966,25688.0],["2005-11-10",10.995,11.1348,10.7515,11.1192,15986.0],["2005-11-11",10.995,11.1348,10.9432,11.0675,6284.0],["2005-11-14",11.171,11.1814,10.938,10.9587,16427.0],["2005-11-15",10.9535,11.1503,10.793,10.8603,8269.0],["2005-11-16",10.8758,10.9742,10.7567,10.8344,6505.0],["2005-11-17",10.8344,11.1089,10.8344,11.0778,3859.0],["2005-11-18",11.1348,11.1348,11.0053,11.083,11797.0],["2005-11-21",11.083,11.083,10.793,10.9898,16868.0],["2005-11-22",10.8344,10.9432,10.8292,10.9276,3969.0],["2005-11-23",10.9276,10.9276,10.9173,10.9276,551.0],["2005-11-25",10.8499,10.8499,10.8499,10.8499,331.0],["2005-11-28",10.7982,11.0053,10.7567,10.7619,15986.0],["2005-11-29",10.8758,10.8758,10.591,10.6842,9151.0],["2005-11-30",10.6065,10.7412,10.5755,10.6376,18743.0],["2005-12-01",10.7619,11.1296,10.6946,11.0416,13230.0],["2005-12-02",10.9017,11.2643,10.8966,11.2177,5072.0],["2005-12-05",11.228,11.3937,11.0467,11.3886,5954.0],["2005-12-06",11.4455,11.6527,11.0675,11.5284,13781.0],["2005-12-07",11.4455,11.5387,11.3161,11.3678,9592.0],["2005-12-08",11.2694,11.6423,11.2643,11.4352,5072.0],["2005-12-09",11.5077,11.632,11.2694,11.518,10364.0],["2005-12-12",11.3937,11.575,11.2953,11.5232,12679.0],["2005-12-13",11.4455,11.6009,11.4455,11.5802,2536.0],["2005-12-14",11.5167,11.9483,11.5167,11.7767,18743.0],["2005-12-15",11.6831,11.8391,11.4959,11.6571,14774.0],["2005-12-16",11.6883,11.6987,11.5531,11.6207,46746.0],["2005-12-19",11.5271,11.6207,11.3556,11.4388,11246.0],["2005-12-20",11.2932,11.5687,11.2048,11.3296,6836.0],["2005-12-21",11.2568,11.5999,11.1788,11.3296,3418.0],["2005-12-22",11.5635,11.5947,11.288,11.3348,5072.0],["2005-12-23",11.2412,11.5011,11.2412,11.4959,2756.0],["2005-12-27",11.4388,11.6415,11.392,11.5635,6284.0],["2005-12-28",11.6207,11.9119,11.3504,11.6883,15876.0],["2005-12-29",11.8235,11.8235,11.444,11.444,23483.0],["2005-12-30",11.444,11.5895,11.1372,11.1528,12569.0],["2006-01-03",11.0956,11.1788,10.8668,11.1788,13010.0],["2006-01-04",11.0748,11.4024,11.0072,11.2048,37044.0],["2006-01-05",11.0436,11.1268,10.8148,10.9604,10915.0],["2006-01-06",11.0176,11.4128,10.7888,11.2256,9151.0],["2006-01-09",11.1372,11.3764,11.0592,11.2464,10915.0],["2006-01-10",11.1268,11.2724,11.0748,11.184,5402.0],["2006-01-11",11.08,11.08,10.6016,10.846,39800.0],["2006-01-12",10.9396,10.9396,10.5496,10.6224,8710.0],["2006-01-13",10.5237,10.742,10.4405,10.7108,4190.0],["2006-01-17",10.5756,10.8096,10.4977,10.7004,6946.0],["2006-01-18",10.5237,10.6276,10.5237,10.5497,5072.0],["2006-01-19",10.4821,10.9916,10.4821,10.9344,15104.0],["2006-01-20",11.0228,11.0228,10.5861,10.7524,350926.0],["2006-01-23",10.9136,10.9136,10.4197,10.7576,13892.0],["2006-01-24",10.6016,10.9032,10.5808,10.8928,8269.0],["2006-01-25",10.8928,10.8928,10.612,10.7368,23704.0],["2006-01-26",10.872,10.872,10.7108,10.7524,21168.0],["2006-01-27",10.7732,10.7784,10.6588,10.7628,10694.0],["2006-01-30",10.5341,10.8408,10.5341,10.5964,4851.0],["2006-01-31",10.6328,10.7628,10.5809,10.7576,20066.0],["2006-02-01",10.9188,10.9188,10.5549,10.5964,7277.0],["2006-02-02",10.5808,10.5808,10.1493,10.2845,20286.0],["2006-02-03",10.1701,10.4197,9.9725,10.2845,15545.0],["2006-02-06",10.1961,10.5237,10.1649,10.3313,7607.0],["2006-02-07",10.2377,10.3937,10.1077,10.2117,7387.0],["2006-02-08",10.1805,10.3677,9.9621,10.0609,10364.0],["2006-02-09",9.9829,10.1181,9.9777,9.9777,5513.0],["2006-02-10",9.9829,10.1597,9.9829,10.1077,6064.0],["2006-02-13",10.1753,10.1753,9.9101,9.9361,10143.0],["2006-02-14",9.9569,10.2429,9.9049,10.1701,9592.0],["2006-02-15",10.2637,10.6848,10.2117,10.6848,30760.0],["2006-02-16",10.5964,10.7264,10.5704,10.6276,7497.0],["2006-02-17",10.7108,10.7732,10.5185,10.5393,5954.0],["2006-02-21",10.4561,10.768,10.4041,10.69,22381.0],["2006-02-22",10.742,10.9968,10.742,10.924,4741.0],["2006-02-23",10.8096,10.9864,10.716,10.8044,8159.0],["2006-02-24",10.8772,11.1268,10.716,10.8356,9812.0],["2006-02-27",10.3989,10.5964,10.3989,10.4925,47187.0],["2006-02-28",10.5549,10.5549,10.3989,10.3989,10694.0],["2006-03-01",10.6796,10.6796,10.3989,10.586,42336.0],["2006-03-02",10.4977,10.8356,10.4977,10.5497,6725.0],["2006-03-03",10.3989,10.872,10.3989,10.7732,6946.0],["2006-03-06",10.7368,10.7472,10.3469,10.3989,16427.0],["2006-03-07",10.2949,10.4405,10.2689,10.3469,19845.0],["2006-03-08",10.3417,10.5289,10.2793,10.3937,5513.0],["2006-03-09",10.3313,10.4509,10.2533,10.2533,7277.0],["2006-03-10",10.2949,10.3833,10.2013,10.2845,12789.0],["2006-03-13",10.3885,10.4197,10.2273,10.2845,20066.0],["2006-03-14",10.1857,10.5289,10.1857,10.4821,41785.0],["2006-03-15",10.4758,10.7056,10.4758,10.5593,7277.0],["2006-03-16",10.5071,10.7056,10.5071,10.5907,2315.0],["2006-03-17",10.6429,10.8309,10.5698,10.7369,61079.0],["2006-03-20",10.6638,10.8518,10.5802,10.7056,9592.0],["2006-03-21",9.9849,10.3035,9.8596,9.9849,27011.0],["2006-03-22",10.5609,10.5883,10.4458,10.528,22680.0],["2006-03-23",10.5225,10.5828,10.4787,10.517,6825.0],["2006-03-24",10.5006,10.6925,10.4841,10.6925,6405.0],["2006-03-27",10.6925,10.8296,10.6925,10.7474,6300.0],["2006-03-28",10.7967,10.9228,10.7254,10.7254,12705.0],["2006-03-29",10.8735,10.9667,10.7748,10.9667,17325.0],["2006-03-30",10.8515,11.016,10.7967,11.016,7245.0],["2006-03-31",10.9447,11.1476,10.857,11.1421,14385.0],["2006-04-03",11.1312,11.1312,10.846,11.0544,29085.0],["2006-04-04",10.9831,11.0763,10.8186,10.8844,20160.0],["2006-04-05",10.8789,10.9831,10.7912,10.7912,7245.0],["2006-04-06",10.7748,10.9393,10.6925,10.7802,7245.0],["2006-04-07",10.7473,10.9338,10.4622,10.5225,10290.0],["2006-04-10",10.5225,10.6761,10.4732,10.5993,7770.0],["2006-04-11",10.5993,10.7144,10.4238,10.4732,9765.0],["2006-04-12",10.4238,10.5061,10.4238,10.4238,4830.0],["2006-04-13",10.4183,10.6157,10.4183,10.6157,1470.0],["2006-04-17",10.4787,10.5006,10.3416,10.3909,9135.0],["2006-04-18",10.4293,10.7693,10.3635,10.7035,10605.0],["2006-04-19",10.6541,10.9064,10.6541,10.9064,9765.0],["2006-04-20",10.8296,10.9612,10.7254,10.8186,3465.0],["2006-04-21",11.0983,11.2957,10.9776,11.2299,44415.0],["2006-04-24",11.1531,11.3341,10.9886,11.0434,47670.0],["2006-04-25",11.0215,11.2299,11.0215,11.2299,41055.0],["2006-04-26",11.1531,11.367,11.1531,11.367,10185.0],["2006-04-27",11.3121,11.4876,11.2354,11.4108,26775.0],["2006-04-28",11.3121,11.4053,11.2957,11.3724,19320.0],["2006-05-01",11.3012,11.4547,11.2408,11.3121,93765.0],["2006-05-02",11.367,11.3889,11.2683,11.3889,35070.0],["2006-05-03",11.3286,11.3779,11.2902,11.3012,24465.0],["2006-05-04",11.2957,11.3615,11.0763,11.1915,25095.0],["2006-05-05",11.1696,11.2244,11.0654,11.0983,8190.0],["2006-05-08",11.186,11.186,10.7035,10.7474,26880.0],["2006-05-09",10.868,10.868,10.7144,10.7199,9660.0],["2006-05-10",10.6706,10.6706,10.5006,10.5774,30450.0],["2006-05-11",10.5609,10.5938,10.2758,10.2867,28770.0],["2006-05-12",10.199,10.3471,10.0784,10.2922,13440.0],["2006-05-15",10.199,10.38,10.1277,10.2648,10605.0],["2006-05-16",10.3306,10.4183,10.0893,10.1003,10395.0],["2006-05-17",10.0455,10.2593,10.0345,10.0729,14280.0],["2006-05-18",10.0619,10.3306,10.0619,10.1606,13545.0],["2006-05-19",10.0839,10.6322,10.051,10.5006,24045.0],["2006-05-22",10.5006,10.709,10.2045,10.709,27195.0],["2006-05-23",10.6816,10.8296,10.4622,10.5335,23205.0],["2006-05-24",10.528,10.846,10.4183,10.8296,17115.0],["2006-05-25",10.8351,11.0599,10.8241,11.0599,13860.0],["2006-05-26",10.9941,11.2134,10.9831,11.0544,12600.0],["2006-05-30",10.9228,11.1696,10.7748,10.9228,21945.0],["2006-05-31",10.8735,11.2354,10.8735,11.2244,30660.0],["2006-06-01",11.2408,11.4273,10.9722,11.4273,36960.0],["2006-06-02",11.515,11.515,11.186,11.3341,21000.0],["2006-06-05",11.2408,11.504,10.7693,10.8954,21000.0],["2006-06-06",10.8186,10.9557,10.5993,10.9173,13020.0],["2006-06-07",10.9831,11.3121,10.9776,10.9886,7665.0],["2006-06-08",10.9118,11.6795,10.5664,11.6082,20580.0],["2006-06-09",11.6411,11.6521,11.2847,11.4821,15750.0],["2006-06-12",10.9393,11.4821,10.8241,11.3779,11340.0],["2006-06-13",11.2737,11.6302,11.2737,11.4766,16485.0],["2006-06-14",11.3163,11.454,11.2557,11.3549,11130.0],["2006-06-15",11.4816,11.4816,10.9968,11.0684,44310.0],["2006-06-16",11.0133,11.1455,10.7709,11.118,108045.0],["2006-06-19",11.1455,11.1455,10.4513,10.7213,35175.0],["2006-06-20",10.6442,10.8039,10.6442,10.6552,10815.0],["2006-06-21",10.7433,10.848,10.556,10.556,20265.0],["2006-06-22",10.4954,10.5395,10.4073,10.4623,9345.0],["2006-06-23",10.4128,10.6607,10.4017,10.4128,16170.0],["2006-06-26",10.4789,10.7929,10.4789,10.6993,38430.0],["2006-06-27",11.0133,11.0188,10.4128,10.4183,19530.0],["2006-06-28",10.4128,10.6276,10.4128,10.5946,11760.0],["2006-06-29",10.7268,11.14,10.7268,11.0188,25305.0],["2006-06-30",10.9692,11.3494,10.6882,11.3494,161595.0],["2006-07-03",11.1841,11.3383,11.1841,11.2998,2835.0],["2006-07-05",11.162,11.5422,11.0849,11.5312,25410.0],["2006-07-06",11.4871,11.6083,11.432,11.454,22575.0],["2006-07-07",11.5863,11.5863,11.0629,11.1125,17220.0],["2006-07-10",11.0629,11.1235,10.9417,11.0243,36540.0],["2006-07-11",10.9306,11.151,10.7433,11.0353,27090.0],["2006-07-12",11.0904,11.1731,10.7599,10.7764,5250.0],["2006-07-13",10.8094,10.8315,10.578,10.578,10185.0],["2006-07-14",10.5119,10.6937,10.4789,10.5119,8820.0],["2006-07-17",10.4679,10.6442,10.4128,10.6056,11550.0],["2006-07-18",10.6662,10.9141,10.5064,10.9141,9240.0],["2006-07-19",10.8756,11.4045,10.8756,11.3494,13860.0],["2006-07-20",11.4265,11.4265,11.0408,11.1841,11550.0],["2006-07-21",11.2061,11.2061,10.6552,11.118,18795.0],["2006-07-24",11.14,11.443,11.14,11.443,19740.0],["2006-07-25",11.4816,11.5587,11.3439,11.5587,34440.0],["2006-07-26",11.4595,11.7515,11.1676,11.6524,17115.0],["2006-07-27",11.7185,11.7515,11.4816,11.5367,9135.0],["2006-07-28",11.8342,11.9389,11.5587,11.6359,51555.0],["2006-07-31",11.6524,11.6524,11.3549,11.454,11235.0],["2006-08-01",11.2998,11.6799,11.1786,11.4706,20265.0],["2006-08-02",11.4485,11.5642,11.1896,11.3604,7980.0],["2006-08-03",11.2943,11.7405,11.2116,11.7075,25620.0],["2006-08-04",11.7075,11.7626,11.3328,11.5587,28980.0],["2006-08-07",11.4595,11.5973,11.2061,11.4045,29505.0],["2006-08-08",11.2612,11.6469,11.0298,11.0463,26250.0],["2006-08-09",11.2116,11.5091,10.8921,10.9251,21735.0],["2006-08-10",10.859,11.2777,10.6497,11.1951,21525.0],["2006-08-11",11.0849,11.2612,10.9857,11.2612,14490.0],["2006-08-14",11.3163,11.5202,11.1951,11.2943,11970.0],["2006-08-15",11.4651,11.5697,11.3769,11.5587,16065.0],["2006-08-16",11.5697,11.5697,11.2777,11.5477,11130.0],["2006-08-17",11.4706,11.5642,11.3163,11.5642,9135.0],["2006-08-18",11.6248,11.6579,11.3879,11.5477,7035.0],["2006-08-21",11.4816,11.5257,11.2116,11.454,32235.0],["2006-08-22",11.3989,11.5257,11.3989,11.4926,21840.0],["2006-08-23",11.5202,11.5257,11.3714,11.443,8295.0],["2006-08-24",11.5202,11.5202,11.3273,11.5146,15855.0],["2006-08-25",11.454,11.4596,11.1896,11.1951,16590.0],["2006-08-28",11.2226,11.3494,11.0574,11.1951,8715.0],["2006-08-29",11.129,11.5973,11.0739,11.4871,14490.0],["2006-08-30",11.5587,11.8948,11.5587,11.8507,4410.0],["2006-08-31",11.9279,12.016,11.8783,11.983,11445.0],["2006-09-01",11.9334,12.1097,11.9334,12.0546,6195.0],["2006-09-05",12.0821,12.1262,11.9774,12.0766,10710.0],["2006-09-06",12.0105,12.038,11.8397,11.8397,6405.0],["2006-09-07",11.7626,11.9444,11.5587,11.6909,17955.0],["2006-09-08",11.5146,11.6799,11.454,11.5422,11550.0],["2006-09-11",11.5091,11.6359,11.4265,11.6248,4515.0],["2006-09-12",11.5973,12.1317,11.5973,12.1097,11865.0],["2006-09-13",12.17,12.17,11.9652,12.1478,8820.0],["2006-09-14",12.0427,12.1036,11.9763,12.1036,6615.0],["2006-09-15",12.1645,12.17,11.9984,12.0814,41790.0],["2006-09-18",11.9874,12.1478,11.9154,12.0925,8190.0],["2006-09-19",12.1589,12.1589,11.9154,12.1202,8715.0],["2006-09-20",12.1755,12.2253,11.9707,12.2253,15225.0],["2006-09-21",12.2585,12.2585,11.8877,11.9486,33495.0],["2006-09-22",11.8601,11.932,11.6774,11.7494,3885.0],["2006-09-25",11.7328,11.9597,11.683,11.9486,19845.0],["2006-09-26",11.9486,11.9652,11.7328,11.9486,20685.0],["2006-09-27",11.8988,11.9431,11.7328,11.9099,8505.0],["2006-09-28",11.9707,11.9707,11.7328,11.8933,13860.0],["2006-09-29",11.8324,11.9541,11.6885,11.7051,12810.0],["2006-10-02",11.6996,11.777,11.6055,11.611,5460.0],["2006-10-03",11.6221,11.8047,11.5114,11.5723,7455.0],["2006-10-04",11.5335,11.8379,11.4948,11.8379,10710.0],["2006-10-05",11.7992,11.9541,11.7881,11.8711,25830.0],["2006-10-06",11.8656,11.8822,11.7438,11.7438,6300.0],["2006-10-09",11.7715,11.8269,11.5557,11.8269,7665.0],["2006-10-10",11.7992,11.8213,11.611,11.7438,18165.0],["2006-10-11",11.6332,11.6719,11.4671,11.4671,15540.0],["2006-10-12",11.5944,11.6221,11.3896,11.611,34335.0],["2006-10-13",11.6498,11.7162,11.5833,11.6055,23835.0],["2006-10-16",11.6055,11.6055,11.5391,11.5667,11550.0],["2006-10-17",11.5059,11.5169,11.4339,11.4561,13440.0],["2006-10-18",11.4284,11.8213,11.4284,11.6996,11445.0],["2006-10-19",11.6276,11.8933,11.6276,11.7771,14595.0],["2006-10-20",11.7328,11.7328,11.528,11.6,24570.0],["2006-10-23",11.4893,11.7715,11.3564,11.4173,21735.0],["2006-10-24",11.4284,11.4505,11.3122,11.3454,8505.0],["2006-10-25",11.4561,11.4782,11.4007,11.4395,12285.0],["2006-10-26",11.3952,11.6221,11.3288,11.6221,9765.0],["2006-10-27",11.6166,11.7826,11.5114,11.7272,19320.0],["2006-10-30",11.6332,11.9486,11.6276,11.9043,9660.0],["2006-10-31",11.9541,11.9541,11.7438,11.8324,19110.0],["2006-11-01",11.8379,11.8601,11.5114,11.528,28140.0],["2006-11-02",11.4616,11.7826,11.4229,11.5778,10710.0],["2006-11-03",11.6442,11.7494,11.4782,11.7494,12075.0],["2006-11-06",11.7881,11.9154,11.6055,11.7992,36015.0],["2006-11-07",11.7328,12.0427,11.7217,11.9043,15750.0],["2006-11-08",11.8158,12.0648,11.8103,12.0648,12285.0],["2006-11-09",12.0704,12.0704,11.8435,11.9929,10080.0],["2006-11-10",12.0538,12.1036,11.9597,12.1036,6825.0],["2006-11-13",12.1423,12.1866,12.0814,12.1755,10710.0],["2006-11-14",12.1478,12.3969,12.0814,12.3969,13545.0],["2006-11-15",12.3803,12.7622,12.3139,12.6404,60900.0],["2006-11-16",12.6515,12.7677,12.5906,12.74,23520.0],["2006-11-17",12.729,12.8839,12.4799,12.8673,314265.0],["2006-11-20",12.812,13.1606,12.6681,13.1606,21210.0],["2006-11-21",13.0887,13.465,13.0887,13.4041,14280.0],["2006-11-22",13.4761,13.4761,13.3709,13.4706,5250.0],["2006-11-24",13.4097,13.6366,13.3488,13.631,5040.0],["2006-11-27",13.5536,13.6532,13.2658,13.382,28665.0],["2006-11-28",13.2713,13.465,13.2547,13.4152,9450.0],["2006-11-29",13.5259,13.7971,13.5259,13.7805,14595.0],["2006-11-30",13.7196,13.8746,13.6919,13.7694,65205.0],["2006-12-01",13.7251,13.7307,13.3211,13.7251,25935.0],["2006-12-04",13.7251,13.8137,13.631,13.8137,34125.0],["2006-12-05",13.5314,13.9852,13.5314,13.8414,44625.0],["2006-12-06",13.7141,13.8746,13.5148,13.8635,21420.0],["2006-12-07",13.8358,14.0959,13.6476,13.9244,30660.0],["2006-12-08",13.8414,13.9908,13.7528,13.869,19635.0],["2006-12-11",13.6698,13.8192,13.62,13.7971,14910.0],["2006-12-12",13.8303,13.8303,13.6809,13.7473,8610.0],["2006-12-13",13.7412,14.0356,13.7245,14.0301,13860.0],["2006-12-14",14.0301,14.0357,13.969,14.0023,19005.0],["2006-12-15",14.0301,14.0357,13.7356,13.9856,38010.0],["2006-12-18",13.8078,14.0301,13.5022,13.5689,27930.0],["2006-12-19",13.5245,13.919,13.4411,13.9078,31185.0],["2006-12-20",13.8245,13.8967,13.6245,13.869,27615.0],["2006-12-21",13.8856,13.8856,13.6245,13.7356,9030.0],["2006-12-22",13.6189,13.7245,13.6189,13.7245,5040.0],["2006-12-26",13.8467,13.8578,13.7967,13.8245,10920.0],["2006-12-27",13.8634,13.8912,13.8023,13.8356,29505.0],["2006-12-28",13.7634,14.019,13.6411,14.0079,9135.0],["2006-12-29",14.0023,14.0301,13.8801,13.9412,16800.0],["2007-01-03",13.9023,14.0579,13.6189,13.969,33075.0],["2007-01-04",13.9245,14.0134,13.8301,13.8301,27930.0],["2007-01-05",13.7523,13.8078,13.4133,13.5022,31710.0],["2007-01-08",13.4633,13.5745,13.0633,13.1411,58590.0],["2007-01-09",13.0911,13.3744,13.0911,13.3244,11760.0],["2007-01-10",13.2022,13.4244,13.2022,13.3744,9765.0],["2007-01-11",13.3466,13.6467,13.3466,13.43,14595.0],["2007-01-12",13.4189,13.7245,13.4189,13.6578,13440.0],["2007-01-16",13.7412,13.8912,13.3244,13.4411,14700.0],["2007-01-17",13.3355,13.5522,13.0522,13.0577,17325.0],["2007-01-18",12.991,13.1966,12.6688,12.7799,26670.0],["2007-01-19",13.1911,13.1911,12.6688,12.841,28875.0],["2007-01-22",12.6965,13.1188,12.6521,12.6632,21945.0],["2007-01-23",12.9299,12.9299,12.7799,12.8799,9450.0],["2007-01-24",12.891,13.1633,12.891,13.1577,11655.0],["2007-01-25",13.1188,13.3244,12.7299,12.7965,12810.0],["2007-01-26",12.741,12.9577,12.6021,12.9577,20370.0],["2007-01-29",12.8799,13.1577,12.8799,13.0021,7980.0],["2007-01-30",12.941,13.0688,12.9188,13.0688,18480.0],["2007-01-31",13.0244,13.3077,12.9521,13.1744,12285.0],["2007-02-01",13.33,13.3355,13.2244,13.3355,6510.0],["2007-02-02",13.3967,13.4745,13.3522,13.4633,10500.0],["2007-02-05",13.4522,13.5578,13.4356,13.4856,15855.0],["2007-02-06",13.5522,13.6134,13.4967,13.6078,8610.0],["2007-02-07",13.5856,13.6134,13.4022,13.5245,10290.0],["2007-02-08",13.6078,13.6078,13.4967,13.5578,26145.0],["2007-02-09",13.58,13.58,13.18,13.3411,6720.0],["2007-02-12",13.4133,13.4856,13.1744,13.2689,5880.0],["2007-02-13",13.1855,13.3633,13.1855,13.2466,8400.0],["2007-02-14",13.2466,13.2744,12.9521,13.0855,11760.0],["2007-02-15",13.18,13.2244,12.8521,13.0077,13545.0],["2007-02-16",13.0077,13.0188,12.7465,12.8799,13755.0],["2007-02-20",12.791,13.2689,12.7354,13.1299,10080.0],["2007-02-21",13.0299,13.2633,13.0299,13.1577,7875.0],["2007-02-22",13.0799,13.1966,12.9799,13.1577,19005.0],["2007-02-23",13.1133,13.1911,12.9966,13.0966,11865.0],["2007-02-26",13.0855,13.0855,12.5687,12.6688,14280.0],["2007-02-27",12.5521,12.6799,11.7464,11.8019,23205.0],["2007-02-28",11.7464,12.2242,11.7297,12.152,18900.0],["2007-03-01",11.8353,12.3632,11.7297,12.2298,14700.0],["2007-03-02",12.1464,12.1742,11.7797,11.9186,27195.0],["2007-03-05",11.8075,12.2187,11.5852,11.6741,15015.0],["2007-03-06",11.8297,12.2076,11.8075,12.0631,8925.0],["2007-03-07",12.0131,12.0631,11.6742,11.9075,16170.0],["2007-03-08",11.9798,12.0298,11.7353,11.8853,10080.0],["2007-03-09",12.0242,12.0242,11.6741,11.902,13545.0],["2007-03-12",11.9075,12.1353,11.9075,12.1353,6930.0],["2007-03-13",12.0742,12.2298,11.763,11.763,21315.0],["2007-03-14",11.7346,12.0025,11.4666,11.9188,7665.0],["2007-03-15",11.9356,12.4268,11.9356,12.3263,12915.0],["2007-03-16",12.3598,12.3598,12.0807,12.0807,46200.0],["2007-03-19",12.1365,12.371,11.9188,11.9914,20370.0],["2007-03-20",11.997,12.3598,11.997,12.2817,8085.0],["2007-03-21",12.3975,12.9954,12.2158,12.9954,17900.0],["2007-03-22",13.1009,13.5347,13.0892,13.5288,15800.0],["2007-03-23",13.5581,13.6871,13.3706,13.5523,8900.0],["2007-03-26",13.4995,13.5464,13.4585,13.5288,23400.0],["2007-03-27",13.435,13.5112,13.3002,13.3412,13200.0],["2007-03-28",13.2475,13.3237,13.0423,13.0423,4700.0],["2007-03-29",13.2885,13.4702,13.013,13.0599,8900.0],["2007-03-30",13.1244,13.5112,13.1009,13.2533,16200.0],["2007-04-02",13.2533,13.2533,12.8899,13.1361,12900.0],["2007-04-03",13.1595,13.4292,13.0833,13.1537,25200.0],["2007-04-04",13.0951,13.1126,13.0071,13.1068,4300.0],["2007-04-05",13.1009,13.1009,13.013,13.054,5900.0],["2007-04-09",13.0423,13.142,12.7551,13.0482,18500.0],["2007-04-10",13.0482,13.0482,12.7492,12.8254,7600.0],["2007-04-11",12.9016,12.9016,11.8993,12.0224,76900.0],["2007-04-12",11.9462,12.0927,11.8641,12.0458,21300.0],["2007-04-13",11.9872,11.9872,11.6589,11.9286,20400.0],["2007-04-16",11.9696,12.1689,11.9696,12.1279,13700.0],["2007-04-17",11.9168,12.1396,11.8524,11.8817,7600.0],["2007-04-18",11.8875,12.0224,11.782,11.8758,7300.0],["2007-04-19",11.6941,11.6941,11.2545,11.4069,13400.0],["2007-04-20",11.5945,11.5945,11.3014,11.4186,23800.0],["2007-04-23",11.4948,11.53,11.2135,11.3131,20300.0],["2007-04-24",11.3424,11.3659,11.0435,11.149,20400.0],["2007-04-25",11.2545,11.4889,11.2545,11.4596,13400.0],["2007-04-26",11.401,11.5593,11.2193,11.2838,10300.0],["2007-04-27",11.5417,11.5476,11.1548,11.19,8600.0],["2007-04-30",11.3072,11.3072,10.7035,10.7211,26200.0],["2007-05-01",10.6566,10.7504,10.5394,10.7035,10500.0],["2007-05-02",10.7562,11.0786,10.639,11.0317,8300.0],["2007-05-03",11.1079,11.1079,10.8852,10.9145,7000.0],["2007-05-04",10.9145,11.0669,10.5394,10.8031,10400.0],["2007-05-07",10.8676,10.8735,10.5745,10.6331,5500.0],["2007-05-08",10.5569,10.6273,10.4397,10.5335,15400.0],["2007-05-09",10.4221,10.6683,10.4221,10.6214,8700.0],["2007-05-10",10.5159,10.5862,10.1232,10.2345,27400.0],["2007-05-11",10.1525,10.7328,10.1525,10.5042,214400.0],["2007-05-14",10.4045,10.4397,10.2287,10.3342,24000.0],["2007-05-15",10.428,10.5511,10.1173,10.1525,140700.0],["2007-05-16",10.2052,10.4104,10.1408,10.3401,14600.0],["2007-05-17",10.4221,10.4925,10.0646,10.3283,21200.0],["2007-05-18",10.3342,10.4866,10.1408,10.428,19500.0],["2007-05-21",10.5276,10.8031,10.469,10.5745,5400.0],["2007-05-22",10.5335,11.0024,10.5335,10.9497,8100.0],["2007-05-23",10.809,11.0786,10.8031,10.8324,16900.0],["2007-05-24",10.8031,10.9907,10.5335,10.5687,11300.0],["2007-05-25",10.6624,10.8852,10.4866,10.8676,10100.0],["2007-05-29",10.9321,11.1314,10.8735,11.1255,7400.0],["2007-05-30",11.0259,11.1372,10.768,11.1314,10000.0],["2007-05-31",11.1138,11.3659,11.0376,11.1783,21300.0],["2007-06-01",11.3717,11.6238,11.2369,11.3248,111500.0],["2007-06-04",11.231,11.3776,11.0493,11.319,126700.0],["2007-06-05",11.2369,11.2369,11.0376,11.1255,10400.0],["2007-06-06",11.1959,11.1959,10.8383,11.0141,11500.0],["2007-06-07",10.9379,10.9497,10.6507,10.8442,26300.0],["2007-06-08",10.7973,11.1666,10.6214,10.9497,9200.0],["2007-06-11",10.9438,11.1724,10.9438,11.0435,6900.0],["2007-06-12",10.9555,11.1783,10.7797,10.9262,22900.0],["2007-06-13",10.8024,11.1208,10.6786,11.0559,24100.0],["2007-06-14",11.109,11.3862,10.8319,10.8319,40400.0],["2007-06-15",11.0854,11.4392,10.8555,11.1444,60200.0],["2007-06-18",11.0501,11.2034,10.5312,10.5371,29500.0],["2007-06-19",10.5135,10.7375,10.1243,10.7375,18900.0],["2007-06-20",10.4604,10.9557,10.142,10.2068,84100.0],["2007-06-21",10.1715,10.3425,9.7646,9.9297,65600.0],["2007-06-22",9.9356,9.9769,9.6526,9.6526,139400.0],["2007-06-25",9.6172,9.8766,9.3106,9.4816,66600.0],["2007-06-26",9.5641,10.1125,9.4285,9.8059,137400.0],["2007-06-27",9.6467,10.1715,9.5877,10.1715,33300.0],["2007-06-28",10.1951,10.2304,9.9061,10.0712,16900.0],["2007-06-29",10.1479,10.1892,9.7115,9.7823,24000.0],["2007-07-02",9.8708,9.9533,9.7469,9.912,27700.0],["2007-07-03",9.9592,10.083,9.8531,9.9887,19600.0],["2007-07-05",9.9651,10.1184,9.9238,9.9592,6200.0],["2007-07-06",10.0594,10.2717,9.9179,10.0889,19500.0],["2007-07-09",10.0005,10.7611,10.0005,10.3012,81700.0],["2007-07-10",10.2068,10.2658,9.9415,10.0123,29800.0],["2007-07-11",10.2776,10.2776,9.9297,10.1007,37400.0],["2007-07-12",10.142,10.938,10.083,10.7493,79100.0],["2007-07-13",10.8142,10.8378,10.484,10.6137,12900.0],["2007-07-16",10.6255,10.6491,10.3425,10.425,12800.0],["2007-07-17",10.3248,10.7316,10.2835,10.5371,29900.0],["2007-07-18",10.4604,10.6314,10.1715,10.4663,26900.0],["2007-07-19",10.6137,10.6668,10.4132,10.5312,19600.0],["2007-07-20",10.5076,10.6609,10.2245,10.3602,38400.0],["2007-07-23",10.4486,10.6727,10.1833,10.2599,16900.0],["2007-07-24",10.1243,10.3189,9.8413,10.0359,69400.0],["2007-07-25",10.0241,10.4132,9.6172,10.0476,58600.0],["2007-07-26",9.8649,9.9887,9.458,9.6349,236800.0],["2007-07-27",9.6231,9.9474,9.3224,9.5877,41800.0],["2007-07-30",9.9651,10.0241,9.3165,9.6349,31000.0],["2007-07-31",9.741,10.0123,9.0511,9.1042,41200.0],["2007-08-01",9.0806,9.5405,8.715,8.8978,194800.0],["2007-08-02",8.9863,9.3636,8.7563,8.8978,22500.0],["2007-08-03",8.8507,9.0511,8.5794,8.715,54300.0],["2007-08-06",8.7386,9.1985,8.6384,9.0393,82700.0],["2007-08-07",9.004,9.0511,8.6973,8.7209,26200.0],["2007-08-08",8.833,9.1455,8.6915,9.0747,66100.0],["2007-08-09",8.8271,9.0511,8.7032,8.9686,62700.0],["2007-08-10",8.8448,9.5759,8.8448,9.4875,80200.0],["2007-08-13",9.6172,10.0123,9.1985,9.4403,23100.0],["2007-08-14",9.4403,9.57,8.7858,8.7858,44400.0],["2007-08-15",8.7209,8.8742,8.6973,8.7799,60500.0],["2007-08-16",8.7327,9.5759,8.715,9.4934,46600.0],["2007-08-17",10.0241,10.0241,8.7032,9.4816,59100.0],["2007-08-20",9.7823,9.7823,9.0511,9.7115,22300.0],["2007-08-21",9.6231,9.6231,9.2693,9.3931,38100.0],["2007-08-22",9.5229,9.6526,9.228,9.287,20300.0],["2007-08-23",9.3165,9.5288,8.8919,8.9804,28600.0],["2007-08-24",9.0747,9.1042,8.8742,8.9332,20600.0],["2007-08-27",9.2044,9.287,8.7799,8.9981,32200.0],["2007-08-28",8.9214,9.2044,8.8153,9.1985,77700.0],["2007-08-29",9.1985,9.4108,8.8507,8.9922,30100.0],["2007-08-30",8.9155,9.057,8.8565,8.9686,14500.0],["2007-08-31",9.1101,9.2162,8.9332,8.9627,21900.0],["2007-09-04",8.9568,9.0924,8.9332,9.0099,25100.0],["2007-09-05",8.9332,8.9745,8.7976,8.7976,16000.0],["2007-09-06",8.8448,8.8978,8.7622,8.833,13400.0],["2007-09-07",8.7563,8.8271,8.6973,8.7386,19400.0],["2007-09-10",8.7858,8.8212,8.5794,8.6679,17300.0],["2007-09-11",8.6973,8.833,8.5794,8.6973,23400.0],["2007-09-12",8.6502,8.7268,8.5794,8.6148,33700.0],["2007-09-13",8.6207,8.6679,8.491,8.5087,36300.0],["2007-09-14",8.4556,8.5617,8.3553,8.4792,30400.0],["2007-09-17",8.5028,8.5028,8.3907,8.4438,16400.0],["2007-09-18",8.4733,8.6797,8.2551,8.6089,46100.0],["2007-09-19",8.7277,9.209,8.6505,9.203,57500.0],["2007-09-20",9.1793,9.3931,9.0664,9.2149,29600.0],["2007-09-21",9.2446,9.4466,9.1258,9.2684,64700.0],["2007-09-24",9.2506,9.6189,8.9238,9.4466,37300.0],["2007-09-25",9.4347,9.5595,9.209,9.512,36900.0],["2007-09-26",9.5654,9.5654,9.5001,9.5239,17300.0],["2007-09-27",9.607,9.6249,9.4882,9.6249,15900.0],["2007-09-28",9.6546,9.6664,9.2268,9.411,16400.0],["2007-10-01",9.4882,9.7437,9.2862,9.607,75700.0],["2007-10-02",9.607,10.2962,9.5714,10.2725,51000.0],["2007-10-03",10.112,10.5576,9.9576,10.0705,45900.0],["2007-10-04",10.0942,10.4091,10.0467,10.3081,18400.0],["2007-10-05",10.3675,10.6646,10.0764,10.6586,38300.0],["2007-10-08",10.6586,10.8844,10.5576,10.6943,24500.0],["2007-10-09",10.7062,10.7062,10.3319,10.5695,25400.0],["2007-10-10",10.5695,10.7121,10.4745,10.6883,29000.0],["2007-10-11",10.718,10.7359,10.0883,10.112,29400.0],["2007-10-12",10.1002,10.2725,9.8209,10.2606,15900.0],["2007-10-15",10.2249,10.2249,9.5001,9.6189,35100.0],["2007-10-16",9.512,9.916,9.512,9.6308,26000.0],["2007-10-17",9.7437,9.8269,9.5357,9.8209,18800.0],["2007-10-18",9.405,9.9754,9.405,9.9576,10700.0],["2007-10-19",10.0051,10.0051,9.0486,9.31,63800.0],["2007-10-22",9.3397,9.7021,9.0486,9.2149,43500.0],["2007-10-23",9.3575,10.0586,9.3575,10.011,37100.0],["2007-10-24",9.8863,9.8863,8.7812,8.8941,71200.0],["2007-10-25",8.906,9.3278,8.906,9.1733,33500.0],["2007-10-26",9.2862,9.4644,9.1139,9.304,14000.0],["2007-10-29",9.3159,9.4585,9.2387,9.3397,11300.0],["2007-10-30",9.2624,9.4407,9.0188,9.1139,40500.0],["2007-10-31",9.1496,9.3337,9.1139,9.1793,35700.0],["2007-11-01",9.0307,9.1258,8.4247,8.5138,58200.0],["2007-11-02",8.6327,9.0545,8.5554,8.7158,21100.0],["2007-11-05",8.7812,8.9773,8.4307,8.9119,50000.0],["2007-11-06",8.7753,9.2208,8.7753,9.209,13100.0],["2007-11-07",9.1139,9.203,8.5614,8.6208,23900.0],["2007-11-08",9.0129,9.0723,8.597,9.0723,16800.0],["2007-11-09",8.9654,9.3991,8.6445,9.3634,21700.0],["2007-11-12",9.3219,9.7734,8.9416,9.6962,27300.0],["2007-11-13",9.7674,10.3259,9.6011,10.3259,28600.0],["2007-11-14",10.3675,10.3675,9.8684,10.2309,19500.0],["2007-11-15",10.1715,10.3794,10.1417,10.32,11700.0],["2007-11-16",10.3437,10.3675,9.8269,9.8744,18300.0],["2007-11-19",9.7615,9.7615,8.8584,9.1258,31900.0],["2007-11-20",9.108,9.108,8.704,8.9773,28700.0],["2007-11-21",9.001,9.3337,8.7218,9.2684,30600.0],["2007-11-23",9.4407,9.4407,9.2921,9.3872,2200.0],["2007-11-26",9.3753,9.4347,9.0367,9.1377,18100.0],["2007-11-27",8.9178,8.9178,8.3712,8.8525,49800.0],["2007-11-28",8.9297,9.5892,8.7515,9.5773,34100.0],["2007-11-29",9.5179,9.5595,9.3991,9.3991,12900.0],["2007-11-30",9.5536,9.7259,9.3991,9.6546,35400.0],["2007-12-03",9.4644,9.5952,9.411,9.506,18800.0],["2007-12-04",9.4941,9.4941,9.0129,9.102,26600.0],["2007-12-05",9.2803,10.0407,9.1971,10.0348,48500.0],["2007-12-06",9.9873,10.0586,9.6843,10.0586,21100.0],["2007-12-07",10.1239,10.1239,9.5001,9.7793,12600.0],["2007-12-10",9.7853,9.91,9.6486,9.8209,10500.0],["2007-12-11",9.8803,9.8803,9.4169,9.4407,13500.0],["2007-12-12",9.708,9.9219,9.708,9.8863,14400.0],["2007-12-13",9.7793,9.8269,9.4466,9.8269,16800.0],["2007-12-14",9.6724,9.714,9.3694,9.3694,14300.0],["2007-12-17",9.3516,9.4644,8.7574,9.001,23400.0],["2007-12-18",9.0783,9.6902,9.0664,9.6783,22400.0],["2007-12-19",9.8578,10.3124,9.7322,10.1509,19500.0],["2007-12-20",10.2047,10.3961,9.7142,10.3961,18600.0],["2007-12-21",10.6055,10.6533,10.0372,10.6533,79700.0],["2007-12-24",10.4679,10.6713,10.3602,10.6653,29000.0],["2007-12-26",10.5516,10.767,10.5516,10.6354,36600.0],["2007-12-27",10.6952,10.7132,9.9535,10.0312,17800.0],["2007-12-28",10.2047,10.6713,9.6723,9.6843,13500.0],["2007-12-31",9.5707,9.8877,9.3733,9.8877,27800.0],["2008-01-02",9.792,9.8877,9.1938,9.3374,30800.0],["2008-01-03",9.2895,9.5348,9.0682,9.122,23000.0],["2008-01-04",9.0084,9.4331,8.7512,8.9127,16800.0],["2008-01-07",8.9725,9.1699,8.6196,8.7751,25200.0],["2008-01-08",8.7811,9.134,8.6016,8.7033,32300.0],["2008-01-09",8.6674,9.2177,8.5119,9.1998,23000.0],["2008-01-10",9.0742,9.7501,8.7512,9.4929,18400.0],["2008-01-11",9.3314,9.6305,9.0861,9.0861,18100.0],["2008-01-14",9.2058,9.6305,9.0203,9.0203,10700.0],["2008-01-15",8.8588,9.3194,8.8588,9.3194,40000.0],["2008-01-16",9.2776,9.6185,8.805,9.5049,34400.0],["2008-01-17",9.445,9.445,8.7332,8.9127,32700.0],["2008-01-18",8.4581,9.3075,8.4581,8.7272,34400.0],["2008-01-22",8.6973,9.4809,8.6973,9.2237,28000.0],["2008-01-23",9.0263,10.7132,9.0263,10.2705,92900.0],["2008-01-24",10.115,10.5277,9.786,10.0372,71000.0],["2008-01-25",10.2047,10.3842,9.8518,9.8638,17200.0],["2008-01-28",9.8638,10.5277,9.6245,10.5038,22000.0],["2008-01-29",10.5816,10.755,10.0552,10.5098,54400.0],["2008-01-30",10.438,10.6952,10.1987,10.3483,48300.0],["2008-01-31",10.3363,10.9943,9.9714,10.9763,41100.0],["2008-02-01",11.0003,11.425,10.5516,11.0481,16000.0],["2008-02-04",10.8866,11.0182,10.2406,10.5875,18300.0],["2008-02-05",10.3543,10.438,9.8159,9.9595,19500.0],["2008-02-06",10.0073,11.09,10.0073,10.1808,14400.0],["2008-02-07",10.1628,10.749,9.9296,10.3004,17600.0],["2008-02-08",10.1987,10.6533,10.1987,10.3184,7700.0],["2008-02-11",10.3064,10.3662,10.0073,10.0492,16200.0],["2008-02-12",10.2825,10.4978,10.0671,10.2286,16800.0],["2008-02-13",10.3363,10.5576,10.1449,10.5397,15300.0],["2008-02-14",10.1688,10.3662,9.78,9.8937,23600.0],["2008-02-15",9.8578,10.2705,9.786,9.8099,15500.0],["2008-02-19",9.9595,10.097,9.6245,9.6245,13800.0],["2008-02-20",9.5766,10.097,9.5766,10.097,13800.0],["2008-02-21",10.103,10.6294,9.8697,9.8817,18800.0],["2008-02-22",9.9116,10.2585,9.5707,9.8638,23300.0],["2008-02-25",9.9774,10.3483,9.7202,10.3184,21400.0],["2008-02-26",10.2765,10.6174,10.0312,10.3782,21400.0],["2008-02-27",10.2585,10.438,10.0671,10.2466,13000.0],["2008-02-28",10.1449,10.3004,9.9116,10.1987,16400.0],["2008-02-29",10.0552,10.2286,9.7441,9.786,21300.0],["2008-03-03",10.2645,10.2645,9.5707,9.6365,26700.0],["2008-03-04",9.5766,9.792,9.1998,9.3374,41800.0],["2008-03-05",9.4211,9.5766,8.9665,9.0323,17300.0],["2008-03-06",9.0024,9.2596,8.9426,8.9486,26100.0],["2008-03-07",8.8708,9.2716,8.8588,8.9127,22600.0],["2008-03-10",8.9845,9.2895,8.8648,9.0084,15600.0],["2008-03-11",9.2536,10.4559,9.122,10.444,21700.0],["2008-03-12",10.4141,12.3222,10.2227,10.3004,91200.0],["2008-03-13",10.1688,10.9046,9.7561,10.5756,21300.0],["2008-03-14",10.6713,10.7849,10.115,10.1449,8300.0],["2008-03-17",9.8757,10.9464,9.8757,10.3961,21000.0],["2008-03-18",10.7272,11.1366,10.2155,11.1366,22000.0],["2008-03-19",11.1366,11.4676,10.5466,10.6369,56400.0],["2008-03-20",10.9259,11.3773,10.5767,11.3653,133700.0],["2008-03-24",11.3894,11.7325,10.5767,11.7265,23100.0],["2008-03-25",11.6783,11.9492,11.2509,11.8168,26400.0],["2008-03-26",11.6061,11.8589,11.2931,11.7205,18600.0],["2008-03-27",11.7626,11.9251,11.1727,11.8168,39700.0],["2008-03-28",11.9432,12.0275,11.5098,11.6904,10700.0],["2008-03-31",11.5218,11.883,11.2269,11.3653,15300.0],["2008-04-01",11.6181,11.7385,11.4436,11.6061,17400.0],["2008-04-02",11.4255,11.7325,11.0282,11.3232,39400.0],["2008-04-03",11.1787,11.7084,10.956,11.1486,17900.0],["2008-04-04",11.1787,11.4737,10.8416,11.0764,18800.0],["2008-04-07",10.9499,11.3472,10.8657,11.1727,19200.0],["2008-04-08",11.0643,11.1004,10.8356,10.962,11700.0],["2008-04-09",10.8416,10.8416,10.4262,10.4443,25000.0],["2008-04-10",10.4623,10.6851,10.2336,10.667,15700.0],["2008-04-11",10.5165,10.9198,10.3359,10.3359,19600.0],["2008-04-14",10.372,10.5406,10.2336,10.4383,18900.0],["2008-04-15",10.5888,11.0162,10.5346,10.8416,17500.0],["2008-04-16",10.956,11.6061,10.956,11.4315,41000.0],["2008-04-17",11.263,11.6121,11.0643,11.4436,24300.0],["2008-04-18",11.7867,12.0395,11.257,11.9432,36700.0],["2008-04-21",11.871,12.0395,11.7145,12.0395,22000.0],["2008-04-22",11.9552,12.0395,11.6181,12.0335,67800.0],["2008-04-23",12.0395,12.2863,11.8288,12.0215,80600.0],["2008-04-24",12.0997,13.725,12.0997,12.792,191600.0],["2008-04-25",12.8943,14.0441,12.6897,13.7491,103000.0],["2008-04-28",13.9538,14.2548,13.7612,13.9056,67100.0],["2008-04-29",13.8695,13.9538,13.3879,13.4241,28300.0],["2008-04-30",13.4903,14.2909,13.111,13.9237,60800.0],["2008-05-01",13.8876,14.6521,13.8876,14.3752,54300.0],["2008-05-02",14.3812,14.7424,13.8936,13.9959,75400.0],["2008-05-05",13.8816,14.3872,13.713,13.7371,41200.0],["2008-05-06",13.4722,14.3932,13.0087,14.315,99000.0],["2008-05-07",14.309,14.61,14.1464,14.1946,69700.0],["2008-05-08",14.0321,14.1464,13.6167,13.719,31600.0],["2008-05-09",13.701,14.1344,13.6167,13.9297,10000.0],["2008-05-12",14.008,14.7424,13.7792,14.7424,63100.0],["2008-05-13",14.6702,14.6822,14.2729,14.634,33300.0],["2008-05-14",14.5257,14.7424,14.4294,14.4835,18900.0],["2008-05-15",14.4354,14.6581,14.1826,14.5799,26500.0],["2008-05-16",14.6702,14.6702,14.0321,14.2548,32400.0],["2008-05-19",14.2187,14.5257,14.0321,14.3812,29800.0],["2008-05-20",14.3451,14.4113,14.026,14.2066,18500.0],["2008-05-21",14.3752,14.4655,13.8876,13.9899,24400.0],["2008-05-22",13.9658,14.4775,13.9658,14.4775,28000.0],["2008-05-23",14.3752,14.4715,14.2127,14.2548,13900.0],["2008-05-27",14.327,14.8688,14.1284,14.7725,56800.0],["2008-05-28",14.8688,14.8688,14.6461,14.8507,123300.0],["2008-05-29",14.8086,15.1096,14.4655,15.0434,164000.0],["2008-05-30",15.0494,15.0494,14.8206,14.9892,52900.0],["2008-06-02",14.9892,14.9892,14.7484,14.9711,42900.0],["2008-06-03",15.0193,15.1096,14.935,15.0253,71100.0],["2008-06-04",15.0253,15.0795,14.9471,15.0133,85200.0],["2008-06-05",15.0253,15.1096,14.7544,15.1096,102800.0],["2008-06-06",14.9832,14.9832,14.4835,14.5919,34600.0],["2008-06-09",14.6942,15.1036,14.6401,15.0133,42500.0],["2008-06-10",14.8146,15.0915,14.8086,15.0494,56000.0],["2008-06-11",14.9591,15.0976,14.7785,14.8869,55000.0],["2008-06-12",14.8267,15.4347,14.6762,15.2661,87100.0],["2008-06-13",15.4407,15.6514,15.1096,15.4286,81500.0],["2008-06-16",15.23,15.6273,15.23,15.6273,33400.0],["2008-06-17",15.6213,15.6213,15.0193,15.0434,31000.0],["2008-06-18",15.0137,15.2255,14.7476,14.9411,39500.0],["2008-06-19",14.8867,15.6731,14.6508,15.5763,57400.0],["2008-06-20",15.4553,15.7275,15.1952,15.5521,80900.0],["2008-06-23",15.5763,15.5763,14.6145,14.6145,43600.0],["2008-06-24",14.4633,15.2859,13.9975,14.6447,105000.0],["2008-06-25",14.6326,15.5037,14.6326,14.8867,68900.0],["2008-06-26",14.6508,15.1045,14.5601,14.6629,26700.0],["2008-06-27",14.6387,15.3888,14.0822,14.9411,320000.0],["2008-06-30",14.9049,15.7275,14.7355,14.8807,86900.0],["2008-07-01",14.5782,15.5037,14.5238,15.4493,63400.0],["2008-07-02",15.3706,15.6912,15.0682,15.298,74500.0],["2008-07-03",15.3646,15.7275,15.2013,15.4614,48000.0],["2008-07-07",15.6126,15.661,14.4149,14.554,93000.0],["2008-07-08",14.6085,15.5703,14.3725,15.3827,110100.0],["2008-07-09",15.419,15.667,14.3786,14.4693,103200.0],["2008-07-10",14.4512,15.1226,14.1003,14.5782,148100.0],["2008-07-11",14.4209,15.7215,14.4209,15.7215,98600.0],["2008-07-14",15.7275,15.7275,14.8867,14.8867,82700.0],["2008-07-15",14.6629,15.4614,14.4693,14.9291,85300.0],["2008-07-16",15.0198,16.3808,15.0198,16.3627,174300.0],["2008-07-17",16.4776,17.2458,16.1994,17.0886,131400.0],["2008-07-18",17.0886,17.2035,16.3687,16.8224,136600.0],["2008-07-21",16.9373,17.754,16.8708,17.3124,202100.0],["2008-07-22",17.5604,18.3286,17.4878,18.2379,256600.0],["2008-07-23",18.2802,18.9154,17.9415,18.4738,164400.0],["2008-07-24",18.7037,18.7642,18.5222,18.7158,218000.0],["2008-07-25",18.7158,18.7521,18.2439,18.5282,292500.0],["2008-07-28",18.4435,18.7218,18.0141,18.2076,121000.0],["2008-07-29",18.002,18.7279,18.002,18.6674,225500.0],["2008-07-30",18.1592,18.8549,17.881,18.8065,237700.0],["2008-07-31",18.504,19.0908,17.8387,18.7158,214500.0],["2008-08-01",18.6371,18.9396,18.4798,18.8609,244200.0],["2008-08-04",18.5343,19.2844,18.371,19.1755,318700.0],["2008-08-05",19.1876,19.5687,18.2379,19.3933,226200.0],["2008-08-06",19.3932,20.8027,19.3932,20.3792,326300.0],["2008-08-07",20.2401,20.3732,19.3267,19.9377,139300.0],["2008-08-08",19.611,20.5607,19.3993,20.1494,110500.0],["2008-08-11",20.1433,21.3652,20.1433,21.1596,169900.0],["2008-08-12",21.1233,21.4439,20.5123,20.8692,154500.0],["2008-08-13",20.7603,20.8511,20.2159,20.4881,137500.0],["2008-08-14",20.2462,20.9842,19.98,20.5668,108200.0],["2008-08-15",20.6031,20.9418,20.1252,20.5607,162200.0],["2008-08-18",20.7966,21.1717,20.2885,20.4518,96400.0],["2008-08-19",20.101,20.1917,19.2904,19.7925,135300.0],["2008-08-20",19.8409,20.2885,19.2541,19.853,97600.0],["2008-08-21",19.5747,19.5747,18.1411,18.3891,244400.0],["2008-08-22",18.4375,19.1392,18.3952,18.9819,129500.0],["2008-08-25",18.7884,18.7884,17.506,18.008,147400.0],["2008-08-26",17.9778,18.2802,17.4818,18.0443,94100.0],["2008-08-27",18.002,18.5403,17.8689,18.2863,70100.0],["2008-08-28",18.4677,18.5161,17.76,18.4919,80400.0],["2008-08-29",18.3105,18.3105,17.6935,17.9233,89800.0],["2008-09-02",18.0262,18.504,17.1733,18.371,172900.0],["2008-09-03",18.377,19.0001,18.135,18.9456,94200.0],["2008-09-04",18.7521,19.0727,18.0867,18.129,89700.0],["2008-09-05",17.9657,18.9456,17.7358,18.8246,106100.0],["2008-09-08",19.3449,19.5808,18.6734,19.2965,118200.0],["2008-09-09",19.2844,19.5324,18.4194,18.4798,86900.0],["2008-09-10",18.498,18.9275,17.8991,18.5524,76000.0],["2008-09-11",18.3891,18.8791,18.0383,18.8065,73100.0],["2008-09-12",18.4859,19.1634,17.9959,19.0545,56100.0],["2008-09-15",17.9899,18.9456,17.9899,18.3286,44000.0],["2008-09-16",17.7177,19.5082,17.4515,19.3691,102100.0],["2008-09-17",18.811,19.57,17.5784,17.5906,90300.0],["2008-09-18",17.9428,18.7989,16.4976,18.0763,175000.0],["2008-09-19",21.3309,21.3309,17.9792,19.0296,143900.0],["2008-09-22",19.4304,19.4304,16.3215,16.613,91900.0],["2008-09-23",16.4369,17.2688,15.4836,16.0361,120200.0],["2008-09-24",16.9773,18.1978,16.528,17.6149,80800.0],["2008-09-25",18.2038,18.3617,17.4084,17.7424,36300.0],["2008-09-26",17.3295,18.8293,16.8984,18.7868,29200.0],["2008-09-29",17.9245,18.8232,16.698,17.2141,39000.0],["2008-09-30",18.3131,19.4304,17.4631,18.4103,73100.0],["2008-10-01",18.2221,19.4304,18.2221,18.471,45300.0],["2008-10-02",18.7868,19.1268,17.6999,17.6999,79200.0],["2008-10-03",18.2403,18.6653,17.3295,18.2221,78400.0],["2008-10-06",17.5663,17.7545,17.1473,17.5116,131800.0],["2008-10-07",17.4327,17.6634,16.6312,16.6737,39100.0],["2008-10-08",16.109,18.5803,15.5747,15.5989,65700.0],["2008-10-09",15.8722,16.5765,12.7512,12.7512,136200.0],["2008-10-10",12.1076,14.7975,12.1076,14.5121,117100.0],["2008-10-13",15.0525,16.8316,13.7956,16.7223,138800.0],["2008-10-14",17.5906,17.6088,16.1697,16.5523,118800.0],["2008-10-15",16.3033,16.8801,14.8521,15.016,183500.0],["2008-10-16",14.4453,16.0969,14.2753,15.7568,117700.0],["2008-10-17",15.0464,16.8437,15.0464,15.9876,131700.0],["2008-10-20",16.5948,17.4934,16.4733,16.9166,106300.0],["2008-10-21",16.3397,16.8559,15.775,16.0665,158500.0],["2008-10-22",15.7872,16.4247,14.7124,15.1618,157400.0],["2008-10-23",15.3075,15.6293,13.1702,13.6256,1237600.0],["2008-10-24",11.9315,13.2066,11.2635,12.0529,731200.0],["2008-10-27",11.8404,13.1277,11.5914,11.7979,300200.0],["2008-10-28",12.1986,13.1277,11.6279,12.5933,440200.0],["2008-10-29",12.7512,14.336,12.5022,12.8058,202500.0],["2008-10-30",13.2855,13.3584,12.7208,13.3402,47300.0],["2008-10-31",13.4434,14.0142,12.648,13.9777,108300.0],["2008-11-03",13.9656,14.5424,12.7148,14.2267,175700.0],["2008-11-04",14.6517,15.18,14.4999,14.8946,229900.0],["2008-11-05",14.6274,15.0768,13.7349,13.8259,124600.0],["2008-11-06",13.5405,14.9553,13.3584,13.492,228100.0],["2008-11-07",13.6316,14.8703,13.6316,14.342,247300.0],["2008-11-10",13.4798,14.002,13.0791,13.2491,213000.0],["2008-11-11",13.1762,13.4738,13.0548,13.2187,155700.0],["2008-11-12",13.1762,13.4798,12.1076,12.1076,180100.0],["2008-11-13",12.314,13.2977,11.4579,13.2187,186700.0],["2008-11-14",12.903,13.4798,12.5933,12.654,119200.0],["2008-11-17",12.5265,13.0366,12.5265,12.818,117200.0],["2008-11-18",12.8787,12.9941,11.9375,12.7026,157600.0],["2008-11-19",12.5144,13.0123,11.8222,12.0772,214900.0],["2008-11-20",11.7979,12.5994,11.3971,11.5793,179100.0],["2008-11-21",12.0468,12.7208,11.2332,12.3444,332600.0],["2008-11-24",12.739,13.1823,12.3504,12.9273,148000.0],["2008-11-25",13.2309,13.4859,12.4476,13.407,135700.0],["2008-11-26",13.1641,14.3724,12.4537,13.8806,75100.0],["2008-11-28",13.6438,13.7652,13.2673,13.4495,34900.0],["2008-12-01",12.9516,13.9474,11.9011,12.0043,165900.0],["2008-12-02",12.3444,13.0366,11.0085,12.6297,134000.0],["2008-12-03",12.2411,13.3523,12.2411,13.1641,91000.0],["2008-12-04",12.8483,13.6256,11.8707,12.8848,94900.0],["2008-12-05",12.6055,13.6134,12.1258,13.5952,58000.0],["2008-12-08",14.0627,15.1861,12.9698,13.3584,92000.0],["2008-12-09",13.1823,13.7288,12.6055,13.073,160400.0],["2008-12-10",13.2491,13.6863,12.7573,13.4616,60400.0],["2008-12-11",13.2187,13.662,12.5751,12.7633,77900.0],["2008-12-12",12.5265,13.3584,12.2594,13.2005,56900.0],["2008-12-15",12.7573,13.3827,12.563,13.0609,50200.0],["2008-12-16",13.3098,14.2631,13.0001,13.9899,108400.0],["2008-12-17",13.7952,14.2041,13.4961,13.9722,82800.0],["2008-12-18",13.9233,14.5032,13.4655,13.8623,75700.0],["2008-12-19",14.5337,15.0282,13.9661,14.2469,126900.0],["2008-12-22",14.3628,14.6131,13.4472,13.8074,38000.0],["2008-12-23",13.9722,14.2346,13.6548,13.8257,29600.0],["2008-12-24",13.7952,14.4788,13.6059,14.4605,7600.0],["2008-12-26",14.668,15.1991,13.9355,15.1075,32100.0],["2008-12-29",15.2906,15.4799,14.607,15.1442,91700.0],["2008-12-30",15.3944,15.8644,14.7596,15.8095,87200.0],["2008-12-31",15.8766,17.3904,15.193,16.603,175300.0],["2009-01-02",16.6457,16.8167,16.0292,16.4626,66900.0],["2009-01-05",16.5847,17.0242,15.602,15.9987,83400.0],["2009-01-06",16.2124,16.542,15.5775,16.31,74800.0],["2009-01-07",16.5298,16.6274,15.6874,15.8949,44800.0],["2009-01-08",16.0598,16.3772,15.9316,16.2307,114300.0],["2009-01-09",16.1574,16.1574,15.1991,15.254,85100.0],["2009-01-12",15.2174,15.2907,14.4971,14.5276,58100.0],["2009-01-13",15.0587,15.0587,14.1248,14.6619,77100.0],["2009-01-14",14.2774,14.7962,13.4839,14.0515,73700.0],["2009-01-15",14.082,14.3445,13.4289,14.0088,45500.0],["2009-01-16",14.1797,14.2652,13.5693,13.9233,80200.0],["2009-01-20",13.7402,13.7402,11.9334,12.025,145900.0],["2009-01-21",11.9945,13.0932,11.7808,12.965,82400.0],["2009-01-22",12.5133,12.5133,10.9873,11.5489,112600.0],["2009-01-23",11.1582,11.6832,10.9934,11.5855,145900.0],["2009-01-26",11.5733,12.1226,11.4268,11.732,84400.0],["2009-01-27",11.7198,12.0738,11.2131,11.8113,73000.0],["2009-01-28",12.0677,12.8185,11.9151,12.6171,86600.0],["2009-01-29",12.4767,12.5438,11.4207,11.4512,80800.0],["2009-01-30",11.6221,12.0555,10.9507,10.9873,138800.0],["2009-02-02",10.7798,11.3535,10.4074,11.3047,105600.0],["2009-02-03",11.3841,11.5183,10.8225,10.9934,85500.0],["2009-02-04",10.4379,11.323,10.4379,10.9018,71200.0],["2009-02-05",10.7553,11.5977,10.5234,11.207,79200.0],["2009-02-06",11.1582,12.6049,10.9934,12.2569,107800.0],["2009-02-09",12.2325,12.495,11.7686,12.0494,56700.0],["2009-02-10",11.9945,12.1165,11.0239,11.1948,54500.0],["2009-02-11",11.2315,12.0555,10.792,11.0972,139400.0],["2009-02-12",10.9201,11.5977,10.5112,11.2315,121200.0],["2009-02-13",11.207,11.6709,10.7675,11.0972,76500.0],["2009-02-17",10.6272,10.7431,10.3464,10.3464,29700.0],["2009-02-18",10.5112,10.5112,9.8702,10.0656,34200.0],["2009-02-19",10.1816,10.6333,10.0534,10.0778,78000.0],["2009-02-20",9.9069,10.676,9.6749,10.0167,107200.0],["2009-02-23",10.3769,10.5417,9.6078,9.8153,130300.0],["2009-02-24",10.0106,10.969,9.797,10.7431,134700.0],["2009-02-25",10.6943,11.4329,10.2548,10.9262,114500.0],["2009-02-26",11.0056,12.6476,11.0056,11.9151,232500.0],["2009-02-27",12.1349,12.1349,11.0972,11.4329,152000.0],["2009-03-02",11.2192,11.2192,10.6638,10.7553,88400.0],["2009-03-03",10.9263,11.1338,10.2182,10.3647,49100.0],["2009-03-04",10.5539,11.1338,10.3158,10.5844,68000.0],["2009-03-05",10.3342,10.3708,9.7299,9.7299,61400.0],["2009-03-06",9.8336,9.8458,8.973,9.0889,255000.0],["2009-03-09",9.0218,9.4857,8.7715,9.0096,88200.0],["2009-03-10",9.2782,9.9496,9.1195,9.8275,97100.0],["2009-03-11",9.8275,10.1022,9.2415,9.3453,56200.0],["2009-03-12",9.266,10.5173,9.1133,10.4684,66500.0],["2009-03-13",10.4807,10.6394,10.1877,10.4318,65100.0],["2009-03-16",10.499,10.8286,10.3525,10.5478,80800.0],["2009-03-17",10.5051,11.1887,10.2243,11.1704,39000.0],["2009-03-18",11.2018,11.638,11.0297,11.423,35000.0],["2009-03-19",11.5766,11.6134,11.042,11.3308,45500.0],["2009-03-20",11.4905,11.7671,10.9007,11.0911,84900.0],["2009-03-23",11.3677,12.4184,10.8638,12.3754,61600.0],["2009-03-24",12.1972,12.4,11.2448,11.2755,79100.0],["2009-03-25",11.3124,11.9637,10.8576,11.9145,213700.0],["2009-03-26",12.0866,12.2648,11.6503,12.2279,75600.0],["2009-03-27",11.9883,12.2218,11.6872,11.7916,51100.0],["2009-03-30",11.6626,11.6626,11.1956,11.4475,47300.0],["2009-03-31",11.5151,11.9453,11.3677,11.4721,78500.0],["2009-04-01",11.2571,11.9268,11.0911,11.6565,70100.0],["2009-04-02",12.0006,12.7011,11.933,12.357,75400.0],["2009-04-03",12.3815,12.658,11.9391,12.2341,38100.0],["2009-04-06",11.9821,11.9821,11.3185,11.6565,74400.0],["2009-04-07",11.4844,12.0129,11.2509,11.2693,32400.0],["2009-04-08",11.4352,11.6319,10.956,11.4783,29300.0],["2009-04-09",11.7486,12.486,11.6995,12.2771,69600.0],["2009-04-13",12.062,12.8915,11.7179,12.7564,45600.0],["2009-04-14",12.5474,12.7809,11.8531,11.8961,71100.0],["2009-04-15",11.8101,12.2156,11.5397,12.2156,23500.0],["2009-04-16",12.3938,12.6826,11.7056,12.4921,60500.0],["2009-04-17",12.5597,12.7502,11.9883,12.5597,39300.0],["2009-04-20",12.7195,12.7195,11.7548,11.7548,53600.0],["2009-04-21",11.7363,12.5782,11.5213,12.5106,47700.0],["2009-04-22",12.2402,13.7825,12.2402,13.3585,106000.0],["2009-04-23",13.334,13.9054,12.1726,13.463,85400.0],["2009-04-24",13.2233,15.3433,13.2172,15.2204,123500.0],["2009-04-27",14.8517,15.2019,13.7395,13.7395,56600.0],["2009-04-28",13.5613,13.8808,13.2111,13.2172,82900.0],["2009-04-29",13.2664,14.1635,13.0021,13.8931,66700.0],["2009-04-30",14.0775,14.1942,13.6535,13.6658,33100.0],["2009-05-01",13.6596,13.7825,13.2111,13.3155,42400.0],["2009-05-04",13.3278,14.0652,13.2172,14.0283,49200.0],["2009-05-05",13.9669,13.9669,13.4753,13.5306,38200.0],["2009-05-06",13.6658,14.2249,13.5183,14.059,42100.0],["2009-05-07",14.1942,14.2741,13.3831,13.6105,43400.0],["2009-05-08",13.6719,14.6981,13.5244,14.612,42100.0],["2009-05-11",14.0222,14.1143,13.5183,13.5613,121700.0],["2009-05-12",13.6228,14.1205,13.4015,13.5552,58500.0],["2009-05-13",13.2602,13.5859,13.2172,13.3155,109700.0],["2009-05-14",13.3217,13.7456,13.2111,13.4507,49100.0],["2009-05-15",13.5859,13.5982,13.1128,13.1926,64500.0],["2009-05-18",13.4323,14.6551,13.4138,14.5813,53400.0],["2009-05-19",14.3908,14.3908,13.7764,14.1389,61000.0],["2009-05-20",14.311,15.0422,14.0467,14.1328,72300.0],["2009-05-21",13.9914,14.3785,13.6965,14.0652,39300.0],["2009-05-22",14.2065,14.6366,13.7518,13.9116,37900.0],["2009-05-26",13.7948,14.8947,13.7948,14.8824,48200.0],["2009-05-27",14.8763,14.8763,14.2802,14.3663,42900.0],["2009-05-28",14.6366,14.7902,14.2126,14.5567,53000.0],["2009-05-29",14.6858,15.0176,14.5629,14.9009,78100.0],["2009-06-01",15.0053,15.7918,14.6489,15.6935,63000.0],["2009-06-02",15.3064,16.5108,15.2695,16.1298,134500.0],["2009-06-03",16.0192,16.1728,15.5092,15.8717,36200.0],["2009-06-04",15.9762,16.48,15.5706,16.265,79600.0],["2009-06-05",15.7918,16.4616,15.6013,16.2527,86700.0],["2009-06-08",16.0561,16.2465,15.503,16.0315,65500.0],["2009-06-09",15.6013,16.1544,15.5829,15.6444,50300.0],["2009-06-10",15.9024,15.9024,14.8886,15.3924,74900.0],["2009-06-11",15.503,16.5353,15.1159,15.9762,72700.0],["2009-06-12",15.7795,16.1236,15.2572,15.755,38900.0],["2009-06-15",15.6997,15.8103,15.2081,15.4354,48900.0],["2009-06-16",15.6444,15.7058,15.2081,15.2449,44700.0],["2009-06-17",15.2956,15.4315,14.8632,15.1412,64600.0],["2009-06-18",15.0732,16.3273,15.0732,16.006,99600.0],["2009-06-19",16.2284,16.6732,14.9991,15.0547,108600.0],["2009-06-22",14.5667,14.579,14.1342,14.196,71500.0],["2009-06-23",14.474,14.6284,14.0972,14.0972,46500.0],["2009-06-24",14.1713,14.3813,13.8624,13.9551,48900.0],["2009-06-25",13.813,14.2948,13.6277,14.2948,21800.0],["2009-06-26",14.1528,14.5914,13.8933,14.4802,114500.0],["2009-06-29",14.4555,14.4555,13.8439,14.1342,39800.0],["2009-06-30",14.1342,14.3937,13.8748,13.9551,41700.0],["2009-07-01",14.0354,14.4431,13.8995,14.3566,37000.0],["2009-07-02",14.0663,14.0663,13.6894,13.7574,26900.0],["2009-07-06",13.7327,14.2022,13.4856,13.7945,35500.0],["2009-07-07",13.8439,14.2145,13.4053,13.4238,44400.0],["2009-07-08",13.535,13.9736,13.4053,13.6833,61100.0],["2009-07-09",13.8068,14.0663,13.6277,13.6277,31600.0],["2009-07-10",13.5968,13.9921,13.4485,13.7389,32500.0],["2009-07-13",13.9304,14.3628,13.5721,14.3566,30000.0],["2009-07-14",14.3813,14.5172,14.1836,14.3752,43700.0],["2009-07-15",14.5666,14.6593,14.3195,14.6222,41000.0],["2009-07-16",14.4864,14.8199,14.0972,14.6655,40700.0],["2009-07-17",14.7829,15.0794,14.4431,14.647,40400.0],["2009-07-20",14.8138,14.8138,14.0786,14.2084,48900.0],["2009-07-21",14.3813,14.3813,13.7018,14.0292,40100.0],["2009-07-22",13.8562,14.1219,13.8501,13.9242,54300.0],["2009-07-23",13.8748,14.474,13.8192,14.4246,95800.0],["2009-07-24",14.3319,14.8261,14.3319,14.3813,18600.0],["2009-07-27",14.3257,15.135,14.2145,14.8446,67000.0],["2009-07-28",14.7643,15.1535,14.3751,14.9929,50900.0],["2009-07-29",14.8014,14.8755,14.301,14.3752,20200.0],["2009-07-30",14.5481,15.4192,14.2207,14.8508,80900.0],["2009-07-31",14.8261,15.2524,14.7273,14.8941,51900.0],["2009-08-03",15.0917,15.3821,14.6284,15.2215,76400.0],["2009-08-04",14.7829,15.691,14.7829,15.3574,39600.0],["2009-08-05",15.8207,15.8207,14.8385,15.067,38000.0],["2009-08-06",15.1906,15.4315,14.7952,14.8261,42600.0],["2009-08-07",15.0238,16.1172,14.5296,15.7713,67900.0],["2009-08-10",15.5736,15.969,15.4562,15.691,62800.0],["2009-08-11",15.6663,15.6663,14.8199,14.9064,44100.0],["2009-08-12",15.1226,15.7219,14.7952,15.067,48700.0],["2009-08-13",15.1782,15.5983,14.752,14.9188,32400.0],["2009-08-14",14.9002,14.9002,14.1404,14.4184,39900.0],["2009-08-17",14.0725,14.647,14.0107,14.1404,38700.0],["2009-08-18",14.2392,14.406,13.4115,13.8439,123300.0],["2009-08-19",13.6771,14.2207,13.362,14.1033,56600.0],["2009-08-20",14.1033,14.3628,13.7203,14.091,33500.0],["2009-08-21",14.3443,15.0114,13.9057,14.7767,58200.0],["2009-08-24",14.8632,14.8632,13.9118,14.023,50700.0],["2009-08-25",14.1095,14.1775,13.8254,13.8377,34300.0],["2009-08-26",13.8624,13.8871,13.4176,13.7945,67100.0],["2009-08-27",13.708,13.8809,13.4794,13.7203,35500.0],["2009-08-28",14.3134,14.5049,13.3373,13.4053,109400.0],["2009-08-31",13.2817,13.535,12.979,13.1211,54000.0],["2009-09-01",12.9852,13.5412,12.7999,12.9481,62800.0],["2009-09-02",12.8246,13.2138,12.6887,12.8678,62100.0],["2009-09-03",13.0099,13.2447,12.5404,12.7813,54000.0],["2009-09-04",12.664,12.979,12.4416,12.6454,41500.0],["2009-09-08",12.7813,12.9481,12.3489,12.3551,132100.0],["2009-09-09",12.3736,12.5034,12.2563,12.4478,68100.0],["2009-09-10",12.4725,12.769,12.4292,12.769,41400.0],["2009-09-11",12.7999,12.8925,12.6578,12.7813,57800.0],["2009-09-14",12.7072,12.769,12.3304,12.6084,35200.0],["2009-09-15",12.5775,13.1335,12.5775,12.8617,67200.0],["2009-09-16",12.9561,13.8265,12.7199,13.7146,85200.0],["2009-09-17",13.0929,13.9571,13.0929,13.3789,72500.0],["2009-09-18",13.0556,13.5095,12.8878,13.4784,152500.0],["2009-09-21",13.2919,13.6276,13.1924,13.2732,28400.0],["2009-09-22",13.4286,13.9322,13.0681,13.3913,72200.0],["2009-09-23",13.4535,13.64,13.1737,13.2048,50000.0],["2009-09-24",13.3105,13.4908,12.8069,13.0245,66400.0],["2009-09-25",13.1116,13.1489,12.695,13.0245,69600.0],["2009-09-28",13.0556,13.2483,12.7883,12.9935,67900.0],["2009-09-29",13.0494,13.211,12.7883,12.8132,49800.0],["2009-09-30",12.8629,13.18,12.3096,12.4091,105100.0],["2009-10-01",12.3718,12.5272,12.0236,12.0547,53600.0],["2009-10-02",11.9863,12.2785,11.8309,11.9677,61100.0],["2009-10-05",12.0671,12.1231,11.8495,11.9552,60800.0],["2009-10-06",12.092,12.3593,11.9303,12.1666,65000.0],["2009-10-07",12.0733,12.3158,12.005,12.1852,30000.0],["2009-10-08",12.322,12.5458,12.179,12.2101,68900.0],["2009-10-09",12.2785,12.4526,12.2288,12.4277,54200.0],["2009-10-12",12.4277,12.5334,12.2599,12.322,44300.0],["2009-10-13",12.2785,12.4339,12.005,12.2288,55700.0],["2009-10-14",12.3718,12.4339,12.0982,12.3904,43100.0],["2009-10-15",12.2536,12.3718,12.0609,12.2599,32600.0],["2009-10-16",12.1915,12.3469,12.1169,12.2785,44600.0],["2009-10-19",12.3842,12.3842,12.0112,12.2785,60000.0],["2009-10-20",12.1106,12.3531,11.9801,12.1852,147400.0],["2009-10-21",12.2723,12.3096,11.8433,11.9055,109800.0],["2009-10-22",11.9179,12.1604,11.8371,12.1169,63300.0],["2009-10-23",12.2474,12.2474,11.8184,11.8868,65700.0],["2009-10-26",11.9366,12.0858,11.8185,11.9428,48500.0],["2009-10-27",11.949,12.1479,11.8495,11.8806,57200.0],["2009-10-28",11.893,12.0423,11.6941,11.7625,74400.0],["2009-10-29",11.8806,11.8806,11.6195,11.7128,69000.0],["2009-10-30",11.6133,11.6133,11.346,11.433,61800.0],["2009-11-02",11.5076,11.5325,11.1905,11.433,40300.0],["2009-11-03",11.2838,11.3646,11.0538,11.346,60500.0],["2009-11-04",11.4143,11.4143,10.9916,11.0475,42000.0],["2009-11-05",11.1221,11.6009,11.1221,11.489,64100.0],["2009-11-06",11.3833,11.5263,11.3335,11.3895,22300.0],["2009-11-09",11.4765,11.576,11.3149,11.3833,29400.0],["2009-11-10",11.3087,11.52,11.2589,11.4268,149200.0],["2009-11-11",11.5387,11.7314,11.4454,11.5262,43600.0],["2009-11-12",11.3397,11.663,11.3273,11.3273,30600.0],["2009-11-13",11.3646,11.4952,11.1221,11.4019,50900.0],["2009-11-16",11.5573,11.8122,11.4019,11.7998,64200.0],["2009-11-17",11.7252,11.8744,11.5884,11.6133,73000.0],["2009-11-18",11.6568,11.8371,11.6444,11.7687,41100.0],["2009-11-19",11.7501,11.7687,11.2341,11.3646,53900.0],["2009-11-20",11.3335,11.6444,11.3335,11.6133,42100.0],["2009-11-23",11.7563,12.0671,11.6755,11.7998,26300.0],["2009-11-24",11.8185,11.8931,11.6257,11.8682,26700.0],["2009-11-25",11.893,11.9801,11.8433,11.8868,15000.0],["2009-11-27",11.5076,11.6568,11.4703,11.4765,27900.0],["2009-11-30",11.4392,11.7501,11.203,11.7252,42800.0],["2009-12-01",11.8371,11.8371,11.4516,11.4952,22700.0],["2009-12-02",11.4454,11.9677,11.4454,11.7128,19900.0],["2009-12-03",11.7936,11.8806,11.3522,11.4143,16200.0],["2009-12-04",11.6692,12.2039,11.6071,12.0547,28000.0],["2009-12-07",12.0858,12.1915,12.0423,12.1355,11300.0],["2009-12-08",12.0733,12.2536,11.806,11.949,21600.0],["2009-12-09",11.9677,12.2723,11.663,11.9304,19900.0],["2009-12-10",11.9739,12.1542,11.7003,11.719,24000.0],["2009-12-11",11.8184,12.0671,11.7065,11.9179,17600.0],["2009-12-14",11.9925,12.005,11.6817,11.9241,17800.0],["2009-12-15",11.9241,12.0796,11.8433,11.9366,24100.0],["2009-12-16",12.0174,12.1044,11.8495,11.9677,33200.0],["2009-12-17",11.9117,12.0174,11.7501,11.949,36400.0],["2009-12-18",11.6568,12.1169,11.5573,12.0982,119800.0],["2009-12-21",12.1169,12.2785,11.9117,12.2101,37400.0],["2009-12-22",12.2661,12.2723,12.0671,12.1542,16700.0],["2009-12-23",12.2681,12.387,12.1992,12.2743,18400.0],["2009-12-24",12.2994,12.869,12.2994,12.7688,26600.0],["2009-12-28",12.7876,12.7876,12.3807,12.4433,38900.0],["2009-12-29",12.5185,12.531,12.3119,12.3807,6000.0],["2009-12-30",12.4433,12.4433,12.0678,12.2681,44000.0],["2009-12-31",12.2931,12.9816,12.2931,12.894,78600.0],["2010-01-04",13.0317,13.038,12.6812,12.7438,60100.0],["2010-01-05",12.8064,12.8064,11.6672,11.6735,121700.0],["2010-01-06",11.6484,12.0678,11.1665,11.2416,101700.0],["2010-01-07",11.2666,11.4669,10.6782,11.0663,149000.0],["2010-01-08",11.0663,11.2291,10.9849,11.2103,37800.0],["2010-01-11",11.2603,11.2603,10.7596,10.9411,43100.0],["2010-01-12",10.8911,10.9098,10.6407,10.672,74200.0],["2010-01-13",10.7471,10.7471,10.3653,10.4466,48500.0],["2010-01-14",10.4341,10.7283,10.4216,10.5155,89800.0],["2010-01-15",10.5843,10.697,10.2464,10.6908,82200.0],["2010-01-19",10.7408,11.0851,10.7095,11.0037,35100.0],["2010-01-20",10.8723,10.9161,10.6156,10.6595,50000.0],["2010-01-21",10.6782,11.0037,10.503,10.8347,55800.0],["2010-01-22",10.7909,10.9286,10.6407,10.7158,21400.0],["2010-01-25",10.8222,10.9036,10.4466,10.5155,29000.0],["2010-01-26",10.5718,10.5718,10.359,10.3903,41600.0],["2010-01-27",10.3778,10.5468,10.3528,10.4967,34100.0],["2010-01-28",10.5531,10.5718,10.1587,10.4717,39400.0],["2010-01-29",10.4905,10.7909,10.2651,10.3966,44400.0],["2010-02-01",10.3966,10.4216,10.021,10.19,39200.0],["2010-02-02",10.165,10.3152,9.8833,9.9146,73400.0],["2010-02-03",9.9146,9.9459,9.7268,9.8395,43200.0],["2010-02-04",9.8395,9.8395,9.5203,9.6079,32900.0],["2010-02-05",9.6079,9.852,9.4765,9.8458,53800.0],["2010-02-08",9.8645,9.8645,9.5391,9.5641,35400.0],["2010-02-09",9.6705,9.6705,9.4201,9.4952,59500.0],["2010-02-10",9.5391,9.5391,9.345,9.4577,56000.0],["2010-02-11",9.4014,9.6768,9.3325,9.6455,133000.0],["2010-02-12",9.6455,9.8207,9.5829,9.7268,51300.0],["2010-02-16",9.7957,9.9709,9.7957,9.9459,25100.0],["2010-02-17",9.9897,10.0273,9.8583,9.9647,49500.0],["2010-02-18",9.9835,10.2589,9.8082,10.2338,33400.0],["2010-02-19",10.2338,10.4717,10.2151,10.3841,69300.0],["2010-02-22",10.4279,10.7784,10.3841,10.6469,54100.0],["2010-02-23",10.6407,10.7158,10.4404,10.6344,58300.0],["2010-02-24",10.6407,10.7596,10.5343,10.7471,15100.0],["2010-02-25",10.6657,10.7721,10.5781,10.7158,18800.0],["2010-02-26",10.7221,10.7659,10.5155,10.5593,32900.0],["2010-03-01",10.5969,10.9098,10.5906,10.9036,40900.0],["2010-03-02",10.8911,11.2103,10.7972,11.1164,28600.0],["2010-03-03",11.1164,11.2603,11.0288,11.1477,28500.0],["2010-03-04",11.204,11.4857,11.204,11.3793,41200.0],["2010-03-05",11.3918,11.4481,11.2603,11.373,57900.0],["2010-03-08",11.4043,11.4043,11.0162,11.0538,55300.0],["2010-03-09",10.9411,11.1539,10.7784,11.0288,45400.0],["2010-03-10",10.9912,11.1477,10.8222,11.0663,41100.0],["2010-03-11",11.1101,11.1665,10.9224,10.9599,70900.0],["2010-03-12",10.9849,11.0538,10.866,11.0413,16800.0],["2010-03-15",10.9849,11.0225,10.8285,10.8973,25200.0],["2010-03-16",10.8911,10.9474,10.7846,10.9098,85000.0],["2010-03-17",10.7913,11.1697,10.7913,11.1255,32500.0],["2010-03-18",11.1003,11.1634,10.9111,11.1508,18300.0],["2010-03-19",11.2201,11.4409,11.0183,11.4346,94500.0],["2010-03-22",11.2769,11.7373,11.1508,11.6364,39400.0],["2010-03-23",11.6238,11.9013,11.5859,11.7625,29300.0],["2010-03-24",11.7373,11.7562,11.5418,11.6364,34100.0],["2010-03-25",11.6932,12.0022,11.5607,11.6364,42200.0],["2010-03-26",11.7184,11.7815,11.5418,11.5544,28500.0],["2010-03-29",11.5859,11.7878,11.5544,11.6932,23800.0],["2010-03-30",11.6742,12.1914,11.6742,11.9454,39500.0],["2010-03-31",11.9265,12.2293,11.8319,11.8824,40100.0],["2010-04-01",11.9391,12.0653,11.8824,12.0211,21700.0],["2010-04-05",12.059,12.2293,12.059,12.2293,26700.0],["2010-04-06",12.3743,12.5257,12.0905,12.3806,24600.0],["2010-04-07",12.3302,12.614,12.3049,12.6077,147800.0],["2010-04-08",12.5257,12.8726,12.5257,12.7401,34200.0],["2010-04-09",12.7212,13.087,12.368,12.3995,24700.0],["2010-04-12",12.3617,12.5761,12.141,12.4122,10800.0],["2010-04-13",12.4122,12.7212,12.2292,12.6266,49400.0],["2010-04-14",12.6455,12.7212,12.45,12.696,41400.0],["2010-04-15",12.6518,12.8663,12.4689,12.8536,21900.0],["2010-04-16",12.8536,12.8726,12.3617,12.5068,52900.0],["2010-04-19",12.5068,12.8284,12.2923,12.677,56200.0],["2010-04-20",12.7023,12.8915,12.4941,12.8852,32400.0],["2010-04-21",12.9609,13.7555,12.614,13.4402,66500.0],["2010-04-22",13.2636,14.9476,13.2636,14.7899,87900.0],["2010-04-23",14.4998,15.0232,14.1781,14.6259,158300.0],["2010-04-26",14.6322,14.6322,14.3169,14.4808,71200.0],["2010-04-27",14.3988,14.8656,14.1655,14.5691,40500.0],["2010-04-28",14.5944,14.9917,14.197,14.6638,62400.0],["2010-04-29",14.8151,15.6918,14.7079,15.3197,86200.0],["2010-04-30",15.3638,15.7612,15.1368,15.2314,86000.0],["2010-05-03",15.2945,15.7675,15.2945,15.7107,33900.0],["2010-05-04",15.4837,15.7233,15.2377,15.553,64900.0],["2010-05-05",15.3638,15.4837,14.8593,14.9728,72300.0],["2010-05-06",14.8971,15.2818,10.6147,14.853,90600.0],["2010-05-07",14.8467,14.9791,14.3799,14.7647,90000.0],["2010-05-10",15.3638,15.7675,15.0548,15.7233,66400.0],["2010-05-11",15.5846,16.0765,15.1242,15.6666,54400.0],["2010-05-12",15.7612,16.0198,15.4521,15.9315,40400.0],["2010-05-13",15.8305,15.8558,15.3827,15.572,40000.0],["2010-05-14",15.4837,15.5972,15.1431,15.5657,28600.0],["2010-05-17",15.6792,15.6792,15.2062,15.3891,36800.0],["2010-05-18",15.6161,15.6161,14.9539,15.2945,57400.0],["2010-05-19",15.3954,15.4143,14.9854,15.3134,35700.0],["2010-05-20",14.9665,15.1431,14.7268,14.7457,43000.0],["2010-05-21",14.5628,15.0296,14.3421,14.9917,31200.0],["2010-05-24",14.9917,14.9917,14.2033,14.2349,31200.0],["2010-05-25",13.9132,14.4241,13.9132,14.3673,62400.0],["2010-05-26",14.1781,14.8088,14.1529,14.3232,65000.0],["2010-05-27",14.6007,14.9602,14.1529,14.8403,79100.0],["2010-05-28",14.8467,14.8467,14.2475,14.6007,36700.0],["2010-06-01",14.7331,15.1872,14.2096,14.2664,55500.0],["2010-06-02",14.5313,14.9728,14.3989,14.8151,122300.0],["2010-06-03",14.771,15.1809,14.6574,14.7962,57100.0],["2010-06-04",14.4808,15.0611,14.1213,14.1844,52200.0],["2010-06-07",14.1907,14.607,14.0015,14.0898,50000.0],["2010-06-08",14.1592,14.3925,13.8817,14.0835,76900.0],["2010-06-09",14.2349,14.6007,13.8691,14.0835,129800.0],["2010-06-10",14.3232,14.4935,13.9826,14.4745,83200.0],["2010-06-11",14.3106,14.7773,14.3106,14.7584,32900.0],["2010-06-14",14.8845,15.1872,14.8025,14.9097,42700.0],["2010-06-15",15.0674,15.1368,14.7647,15.1305,49000.0],["2010-06-16",15.0499,15.4242,14.9674,15.3989,39900.0],["2010-06-17",15.5131,15.5131,15.2656,15.4115,42100.0],["2010-06-18",15.5131,15.5448,15.3608,15.3735,68300.0],["2010-06-21",15.5131,15.5321,14.8595,14.923,39100.0],["2010-06-22",14.923,15.107,14.6692,14.6819,32700.0],["2010-06-23",14.6184,14.7961,14.555,14.6946,44800.0],["2010-06-24",14.5677,14.8849,14.4725,14.6121,29000.0],["2010-06-25",14.72,14.8849,14.1807,14.8786,136300.0],["2010-06-28",14.8976,15.3798,14.8024,15.1895,23400.0],["2010-06-29",14.9611,14.9611,14.3456,14.7009,53900.0],["2010-06-30",14.6629,14.7771,14.1997,14.2124,27200.0],["2010-07-01",14.1997,14.4027,13.819,14.3075,30400.0],["2010-07-02",14.4408,14.4408,13.9776,13.9776,13900.0],["2010-07-06",14.2251,14.7136,14.022,14.2504,32000.0],["2010-07-07",14.3393,14.904,14.3393,14.8913,37200.0],["2010-07-08",15.0499,15.2783,15.0499,15.2783,31000.0],["2010-07-09",15.2846,15.7224,15.2783,15.6907,23200.0],["2010-07-12",15.6844,15.8493,15.3354,15.659,62200.0],["2010-07-13",15.862,16.1031,15.5511,16.0714,42800.0],["2010-07-14",15.9699,16.2237,15.8557,16.2237,23800.0],["2010-07-15",16.2744,16.3125,15.64,16.1539,39100.0],["2010-07-16",16.0016,16.1983,15.9255,15.9762,48200.0],["2010-07-19",16.0651,16.2617,15.7288,16.1222,31400.0],["2010-07-20",15.9064,16.1031,15.7097,15.9318,47500.0],["2010-07-21",16.0777,16.0777,15.0943,15.2402,51000.0],["2010-07-22",15.4813,16.211,15.4813,16.1729,48800.0],["2010-07-23",16.1666,16.4267,15.3544,16.376,49300.0],["2010-07-26",16.4521,16.4965,16.1222,16.4775,34000.0],["2010-07-27",16.4965,16.7757,16.1158,16.3633,35300.0],["2010-07-28",16.2871,16.3315,15.4813,15.5448,47500.0],["2010-07-29",15.5765,15.8937,15.5258,15.7922,26700.0],["2010-07-30",15.5448,16.1031,15.5384,15.7224,28700.0],["2010-08-02",15.9953,15.9953,15.5321,15.9001,32600.0],["2010-08-03",15.7986,16.2554,15.6082,16.1919,37400.0],["2010-08-04",16.2237,16.3506,15.9762,16.2491,29200.0],["2010-08-05",16.0016,16.0651,12.1376,12.2264,553800.0],["2010-08-06",12.3089,12.7467,12.0996,12.4105,219700.0],["2010-08-09",12.5627,12.8419,12.3597,12.8292,80500.0],["2010-08-10",12.696,13.432,12.6579,13.3304,88500.0],["2010-08-11",13.0576,13.2226,12.7467,13.102,57300.0],["2010-08-12",12.734,13.3114,12.734,13.1338,49300.0],["2010-08-13",13.0513,13.1655,13.0132,13.1338,31300.0],["2010-08-16",13.1147,13.5144,13.0513,13.5144,37400.0],["2010-08-17",13.6857,13.6857,13.3812,13.5906,52300.0],["2010-08-18",13.616,13.8571,13.3749,13.8126,39000.0],["2010-08-19",13.8,13.838,12.9942,13.2924,41800.0],["2010-08-20",13.2035,13.4129,12.8863,13.1084,39300.0],["2010-08-23",13.2289,13.3241,12.328,12.3724,49700.0],["2010-08-24",12.3724,12.3724,12.0742,12.2391,42900.0],["2010-08-25",12.1947,12.366,11.8902,12.3597,51200.0],["2010-08-26",12.3724,12.6452,12.2455,12.3026,21300.0],["2010-08-27",12.3978,12.4675,12.0424,12.4358,25700.0],["2010-08-30",12.347,12.4929,11.96,11.979,22800.0],["2010-08-31",11.8521,12.4929,11.8013,12.3216,36200.0],["2010-09-01",12.5183,12.6262,12.3787,12.4802,44400.0],["2010-09-02",12.4802,12.4802,12.1059,12.1186,19100.0],["2010-09-03",12.2899,12.4231,12.163,12.3851,34400.0],["2010-09-07",12.3787,12.3787,11.9346,11.9727,28800.0],["2010-09-08",12.0551,12.4231,12.0551,12.0869,13500.0],["2010-09-09",12.2772,12.4549,12.0044,12.1059,21400.0],["2010-09-10",12.1059,12.3026,11.9536,12.2518,9800.0],["2010-09-13",12.3724,12.7531,12.2518,12.6833,26700.0],["2010-09-14",12.6769,12.6769,12.1249,12.1884,27500.0],["2010-09-15",12.1839,12.6442,12.1839,12.593,37100.0],["2010-09-16",12.6122,12.6953,12.4652,12.5227,14000.0],["2010-09-17",12.6825,12.9446,12.4652,12.4843,34200.0],["2010-09-20",12.5738,13.1044,12.299,12.9638,31700.0],["2010-09-21",12.9446,12.9446,12.5291,12.6186,21300.0],["2010-09-22",12.6058,12.7784,12.4652,12.625,29400.0],["2010-09-23",12.5611,13.309,12.5611,13.0597,58000.0],["2010-09-24",13.2706,13.6478,13.1108,13.6286,24100.0],["2010-09-27",13.6733,13.6733,13.2514,13.4368,29600.0],["2010-09-28",13.5263,14.3893,12.9574,14.3829,51900.0],["2010-09-29",14.3254,14.3317,13.5583,13.6094,67000.0],["2010-09-30",13.7884,13.8331,13.3665,13.5071,19900.0],["2010-10-01",13.635,13.9035,13.4496,13.7373,11700.0],["2010-10-04",13.6605,13.9866,13.5583,13.7373,25000.0],["2010-10-05",13.9035,14.319,13.9035,14.2039,31000.0],["2010-10-06",14.2231,14.4468,13.9354,14.14,29400.0],["2010-10-07",14.2614,14.2614,13.3665,13.3921,22500.0],["2010-10-08",13.4368,14.0952,13.3537,13.4943,31900.0],["2010-10-11",13.5263,13.9866,13.5263,13.9035,6200.0],["2010-10-12",13.8204,14.1272,13.8204,14.076,10000.0],["2010-10-13",14.0952,14.0952,13.7884,13.8395,36000.0],["2010-10-14",13.782,13.929,13.4304,13.5902,37000.0],["2010-10-15",13.8076,13.8076,13.3154,13.4624,66900.0],["2010-10-18",13.424,13.7053,13.3473,13.6094,31600.0],["2010-10-19",13.4049,13.4496,12.6633,12.9446,42500.0],["2010-10-20",13.7245,13.7245,13.1683,13.3921,13000.0],["2010-10-21",13.4879,13.7436,13.0597,13.1492,19600.0],["2010-10-22",13.2578,13.3857,13.0405,13.3345,33000.0],["2010-10-25",13.4368,13.4368,13.1492,13.3026,16800.0],["2010-10-26",13.277,13.6669,13.1683,13.603,15700.0],["2010-10-27",13.5391,13.6669,13.2706,13.3537,11900.0],["2010-10-28",13.5135,13.5135,13.1428,13.1428,14900.0],["2010-10-29",13.1108,13.2067,12.8168,13.0661,21100.0],["2010-11-01",13.1492,13.1492,12.919,12.983,18700.0],["2010-11-02",13.1428,13.1683,13.0405,13.1236,24400.0],["2010-11-03",13.1747,13.2962,13.098,13.2962,12000.0],["2010-11-04",13.5071,14.1592,13.5071,14.1272,30400.0],["2010-11-05",14.1272,14.1272,13.814,13.9738,15500.0],["2010-11-08",13.9482,14.0569,13.7245,13.8907,5500.0],["2010-11-09",13.7436,14.1016,13.7436,13.9993,16300.0],["2010-11-10",13.9226,14.1528,13.7309,14.1528,18200.0],["2010-11-11",13.993,14.0633,13.9418,13.961,8100.0],["2010-11-12",13.8012,13.8012,13.5583,13.5711,12600.0],["2010-11-15",13.5966,13.8012,13.4688,13.7245,11700.0],["2010-11-16",13.6542,13.8012,13.5966,13.7373,15100.0],["2010-11-17",14.1975,14.4468,13.4688,13.4688,24700.0],["2010-11-18",13.6861,13.782,13.4816,13.5135,16200.0],["2010-11-19",13.5455,13.5455,13.3793,13.5071,13900.0],["2010-11-22",13.4049,13.9866,13.1108,13.8587,18900.0],["2010-11-23",13.7117,13.8267,13.5391,13.7053,14200.0],["2010-11-24",13.7692,14.0888,13.7692,14.0888,13000.0],["2010-11-26",14.1528,14.1528,13.7436,14.0121,6200.0],["2010-11-29",13.9674,14.0697,13.2578,13.5519,43600.0],["2010-11-30",13.5519,13.5711,13.1044,13.1108,90800.0],["2010-12-01",13.3473,13.814,13.3026,13.603,44600.0],["2010-12-02",13.5711,13.8459,13.456,13.7564,21800.0],["2010-12-03",13.6158,13.7053,13.1492,13.5071,51500.0],["2010-12-06",13.5327,13.5391,13.2642,13.4943,25500.0],["2010-12-07",13.635,13.8907,13.4624,13.8907,17800.0],["2010-12-08",13.9674,14.1272,13.8076,14.0888,18900.0],["2010-12-09",14.1719,14.1975,13.8779,14.108,21900.0],["2010-12-10",13.9993,14.2423,13.6286,14.2423,22100.0],["2010-12-13",14.2614,14.5874,14.0441,14.5555,26500.0],["2010-12-14",14.6322,14.76,14.3573,14.7025,31200.0],["2010-12-15",14.7302,15.1032,14.6658,14.7173,19900.0],["2010-12-16",14.7109,15.2769,14.46,15.219,35200.0],["2010-12-17",15.1804,15.3284,14.8524,15.2705,46200.0],["2010-12-20",15.3798,15.4313,15.0132,15.2512,24900.0],["2010-12-21",15.3477,15.5278,14.2284,15.5213,47100.0],["2010-12-22",15.5599,15.74,15.2448,15.3541,14100.0],["2010-12-23",15.3863,15.4892,15.1483,15.2255,17000.0],["2010-12-27",15.1097,15.4892,14.743,15.4184,29100.0],["2010-12-28",15.2448,15.888,15.2448,15.5278,65600.0],["2010-12-29",15.5342,15.7272,15.412,15.6757,42200.0],["2010-12-30",15.6114,15.6307,15.3605,15.5021,68100.0],["2010-12-31",15.4249,15.5085,15.2769,15.2769,17200.0],["2011-01-03",15.4506,15.6436,15.3348,15.3477,37600.0],["2011-01-04",15.4313,15.4506,14.6851,14.7623,35300.0],["2011-01-05",14.7881,14.7881,14.6015,14.7109,27900.0],["2011-01-06",14.6787,14.6787,14.3185,14.4729,30300.0],["2011-01-07",14.46,14.4664,14.0741,14.1513,44700.0],["2011-01-10",14.0355,14.2091,13.8811,14.1127,20700.0],["2011-01-11",14.1191,14.1448,13.9904,14.0805,17300.0],["2011-01-12",13.9904,14.0741,13.6753,13.7396,58500.0],["2011-01-13",13.8103,13.8682,13.701,13.7589,22500.0],["2011-01-14",13.7717,14.0097,13.7396,13.9261,27500.0],["2011-01-18",13.9261,13.9904,13.701,13.9068,29400.0],["2011-01-19",13.9068,13.9068,13.0642,13.1414,49000.0],["2011-01-20",13.1221,13.4887,13.1221,13.3665,26800.0],["2011-01-21",13.508,13.508,13.2572,13.2572,26600.0],["2011-01-24",13.1864,13.225,13.032,13.1285,31900.0],["2011-01-25",13.0385,13.0835,12.9613,13.0192,58800.0],["2011-01-26",13.0256,13.1864,12.9613,13.18,59900.0],["2011-01-27",13.1285,13.2443,13.0384,13.1349,29300.0],["2011-01-28",13.0706,13.0706,11.6876,11.9642,201900.0],["2011-01-31",12.1122,12.3116,11.8999,12.2794,169400.0],["2011-02-01",12.3309,12.9162,12.3309,12.7683,55000.0],["2011-02-02",12.7426,12.8005,12.5239,12.6589,17500.0],["2011-02-03",12.6847,12.6847,12.0286,12.035,45000.0],["2011-02-04",11.9642,12.3823,11.9642,12.1958,51000.0],["2011-02-07",12.1829,12.7233,12.1829,12.6332,58500.0],["2011-02-08",12.5882,12.7104,12.4081,12.7104,32500.0],["2011-02-09",12.6203,12.8133,12.5303,12.794,47200.0],["2011-02-10",12.6461,12.7554,12.4467,12.4724,40300.0],["2011-02-11",11.9385,11.9385,11.3274,11.5783,152400.0],["2011-02-14",11.604,11.7005,11.4304,11.5204,43400.0],["2011-02-15",11.4818,11.5783,11.2567,11.3596,43400.0],["2011-02-16",11.3918,11.4046,11.1538,11.276,64600.0],["2011-02-17",11.2245,11.2695,11.1666,11.2309,35500.0],["2011-02-18",11.276,11.2888,10.9737,11.038,77400.0],["2011-02-22",10.9608,10.9865,10.8128,10.8514,133800.0],["2011-02-23",10.8965,11.0573,10.8772,10.9351,105100.0],["2011-02-24",10.9351,11.1087,10.8321,10.9865,121800.0],["2011-02-25",11.083,11.1345,11.0187,11.0701,35000.0],["2011-02-28",11.1795,11.2631,10.9351,11.0251,26500.0],["2011-03-01",11.8099,11.8999,11.2888,11.3918,112300.0],["2011-03-02",11.4239,11.5461,11.2888,11.4754,36900.0],["2011-03-03",11.5783,11.7391,11.4818,11.6169,30400.0],["2011-03-04",11.6169,11.6169,11.3403,11.4818,81500.0],["2011-03-07",11.5333,11.5847,11.3853,11.4561,41300.0],["2011-03-08",11.4882,11.7198,11.4561,11.6555,38400.0],["2011-03-09",11.6105,11.6876,11.514,11.5912,29100.0],["2011-03-10",11.5268,11.6233,11.4368,11.5719,75500.0],["2011-03-11",11.5397,11.7262,11.514,11.6426,31700.0],["2011-03-14",11.5847,11.8356,11.5461,11.8292,22700.0],["2011-03-15",11.5526,11.8099,11.5526,11.7713,22900.0],["2011-03-16",11.7602,11.9742,11.6695,11.838,28400.0],["2011-03-17",11.9936,12.052,11.7538,12.0066,32500.0],["2011-03-18",12.1038,12.7003,12.0455,12.6095,77000.0],["2011-03-21",12.7197,12.7197,12.5252,12.5771,31100.0],["2011-03-22",12.5966,12.5966,11.9742,11.9872,38400.0],["2011-03-23",11.9872,12.4799,11.9872,12.4474,35000.0],["2011-03-24",12.5447,12.6873,12.3502,12.4799,25800.0],["2011-03-25",12.5641,12.7197,12.4928,12.6873,26100.0],["2011-03-28",12.7262,12.7586,12.4799,12.4799,24800.0],["2011-03-29",12.4604,12.4799,12.3372,12.4215,24300.0],["2011-03-30",12.4215,12.7068,12.4215,12.7003,16500.0],["2011-03-31",12.7068,12.7327,12.5123,12.629,24400.0],["2011-04-01",12.6938,12.9596,12.5771,12.9596,33200.0],["2011-04-04",12.9661,13.3616,12.8624,13.2902,44600.0],["2011-04-05",13.2902,14.0617,13.2902,13.9515,37500.0],["2011-04-06",13.9774,14.2173,13.6598,13.8478,30100.0],["2011-04-07",13.8089,13.9969,13.4718,13.5431,23400.0],["2011-04-08",13.6338,13.6922,13.1865,13.1865,19200.0],["2011-04-11",13.206,13.206,12.7846,12.83,18700.0],["2011-04-12",12.7975,12.9013,12.616,12.7846,19600.0],["2011-04-13",12.8429,12.9337,12.4993,12.4993,31600.0],["2011-04-14",12.3697,12.6355,12.2659,12.5966,65800.0],["2011-04-15",12.5836,13.0439,12.5836,12.7781,43700.0],["2011-04-18",12.6873,12.9207,12.5577,12.6484,42700.0],["2011-04-19",12.6549,12.7133,12.3437,12.5382,21400.0],["2011-04-20",12.5382,12.5382,12.1946,12.3502,15500.0],["2011-04-21",12.8688,13.1087,12.5771,12.992,41600.0],["2011-04-25",12.8364,12.9661,12.4215,12.9661,47600.0],["2011-04-26",13.005,13.7441,12.3891,13.7116,82300.0],["2011-04-27",13.6792,14.0358,13.6792,13.7959,70000.0],["2011-04-28",13.9191,14.1914,13.8997,14.1914,42000.0],["2011-04-29",14.1979,14.1979,14.0812,14.1201,26000.0],["2011-05-02",14.1914,14.4766,13.958,14.0553,37000.0],["2011-05-03",14.0358,14.2303,14.0358,14.1006,18000.0],["2011-05-04",14.2562,14.2627,14.0617,14.1006,24000.0],["2011-05-05",13.958,13.958,12.9207,13.018,78300.0],["2011-05-06",13.1606,13.3356,12.6808,12.7716,37000.0],["2011-05-09",12.7846,13.1671,12.7781,13.0828,32000.0],["2011-05-10",13.1671,13.4458,12.9013,13.3875,33300.0],["2011-05-11",13.3291,13.4912,13.0374,13.0763,22300.0],["2011-05-12",13.0374,13.7765,13.0374,13.582,28000.0],["2011-05-13",13.6079,13.6079,12.8429,12.9207,19000.0],["2011-05-16",12.8818,13.3356,12.8818,13.0698,35900.0],["2011-05-17",13.0439,13.2384,12.9661,12.9661,17400.0],["2011-05-18",13.2773,13.3551,13.0698,13.2643,55100.0],["2011-05-19",13.3875,13.5561,13.0893,13.2124,27300.0],["2011-05-20",13.018,13.0828,12.9207,12.9791,41600.0],["2011-05-23",12.9207,13.2513,12.9207,12.9272,48900.0],["2011-05-24",12.9531,13.1606,12.7003,12.7197,79600.0],["2011-05-25",12.6744,12.8559,12.6744,12.7586,21400.0],["2011-05-26",12.7327,12.9596,12.7197,12.8689,21600.0],["2011-05-27",12.8883,13.1282,12.817,12.9013,30000.0],["2011-05-31",12.9985,13.394,12.9013,13.2643,145100.0],["2011-06-01",13.3551,13.4783,12.9726,13.0633,134000.0],["2011-06-02",13.1411,13.1411,12.8364,12.9402,45600.0],["2011-06-03",12.7522,12.9661,12.7457,12.7522,29000.0],["2011-06-06",12.8105,13.2967,12.804,12.9207,48600.0],["2011-06-07",12.9985,13.2578,12.9077,13.0439,82100.0],["2011-06-08",13.018,13.3745,12.9077,12.9272,33400.0],["2011-06-09",12.992,13.2578,12.9078,12.9337,65700.0],["2011-06-10",12.8753,12.9337,12.1298,12.2854,75000.0],["2011-06-13",12.3113,12.5901,12.1363,12.4085,92700.0],["2011-06-14",12.5123,13.0828,12.5123,12.6355,60300.0],["2011-06-15",12.5401,12.7557,12.5074,12.6511,47800.0],["2011-06-16",12.6773,12.808,12.5727,12.5923,44600.0],["2011-06-17",12.6446,12.906,12.4486,12.4747,84400.0],["2011-06-20",12.4486,12.8341,12.4094,12.7165,60000.0],["2011-06-21",12.808,12.9517,12.6642,12.8603,30900.0],["2011-06-22",12.808,12.9191,12.4486,12.4551,21700.0],["2011-06-23",12.3898,12.6446,12.2591,12.5335,47100.0],["2011-06-24",12.6119,12.6969,12.3636,12.4028,70700.0],["2011-06-27",12.3702,12.6315,12.3702,12.5793,33400.0],["2011-06-28",12.6773,13.0498,12.429,13.0367,34400.0],["2011-06-29",13.1216,13.2262,12.9452,13.1804,22900.0],["2011-06-30",13.2327,13.37,12.9713,13.004,55000.0],["2011-07-01",13.0563,13.3177,12.8864,13.2131,36600.0],["2011-07-05",13.1543,13.1739,13.0236,13.0759,28900.0],["2011-07-06",13.1086,13.6575,13.1086,13.6575,41200.0],["2011-07-07",13.7228,14.1933,13.6052,14.1737,29400.0],["2011-07-08",14.043,14.0561,13.9058,13.9385,15300.0],["2011-07-11",13.9385,14.2521,13.5464,13.5921,36100.0],["2011-07-12",13.6248,13.7228,13.2262,13.2327,39800.0],["2011-07-13",13.2981,13.5856,13.1347,13.2066,27800.0],["2011-07-14",13.2589,13.3961,13.0824,13.2393,27200.0],["2011-07-15",13.3765,13.9189,12.7492,13.8405,44500.0],["2011-07-18",13.8666,13.9777,13.2197,13.2458,30800.0],["2011-07-19",13.4222,13.9907,13.4222,13.9907,21500.0],["2011-07-20",14.0496,14.0496,13.6183,13.6771,23000.0],["2011-07-21",13.8012,14.0365,13.187,14.0038,15700.0],["2011-07-22",14.043,14.043,13.0367,13.1151,47200.0],["2011-07-25",12.9779,13.3961,12.7426,13.1347,30300.0],["2011-07-26",13.1674,13.2785,12.906,12.9125,25600.0],["2011-07-27",12.9321,12.9387,11.9585,12.0238,76900.0],["2011-07-28",12.1153,12.3701,11.7167,12.1284,50500.0],["2011-07-29",12.0565,12.2917,11.8278,11.8343,56300.0],["2011-08-01",12.1349,12.2525,11.7886,12.0107,68700.0],["2011-08-02",11.9781,12.0892,11.5206,11.6056,60400.0],["2011-08-03",11.7297,12.0565,11.7036,11.8604,35500.0],["2011-08-04",11.8212,12.1284,11.5076,11.5991,73100.0],["2011-08-05",11.6905,11.7363,11.1939,11.2985,77600.0],["2011-08-08",11.1024,12.1349,10.2791,10.4555,92400.0],["2011-08-09",10.8998,12.1545,10.6123,11.4488,77700.0],["2011-08-10",11.2723,11.7298,10.7169,10.7496,37100.0],["2011-08-11",10.828,11.5076,10.7561,11.22,58300.0],["2011-08-12",11.3246,11.586,10.8802,11.0371,27900.0],["2011-08-15",11.1939,11.4684,11.1939,11.4618,22700.0],["2011-08-16",11.3442,11.5141,11.0698,11.2462,33200.0],["2011-08-17",11.3246,11.6383,11.3181,11.3899,17100.0],["2011-08-18",11.024,11.2658,10.828,11.0763,44300.0],["2011-08-19",10.9717,11.1743,10.7953,11.0959,41200.0],["2011-08-22",11.4422,11.4422,10.8998,11.0305,22100.0],["2011-08-23",11.109,11.7167,10.9783,11.5991,56100.0],["2011-08-24",11.5533,11.8408,11.4749,11.8147,34400.0],["2011-08-25",11.8408,12.3505,10.9783,11.109,49900.0],["2011-08-26",11.0567,11.6644,11.0567,11.2985,32200.0],["2011-08-29",11.488,11.6513,11.207,11.4161,39900.0],["2011-08-30",11.3377,11.5468,10.9783,11.5141,87300.0],["2011-08-31",11.586,11.7298,11.501,11.6317,65600.0],["2011-09-01",11.6709,11.9585,11.3377,11.4292,43800.0],["2011-09-02",11.2462,11.9127,10.8476,11.0763,39600.0],["2011-09-06",10.7626,11.2527,10.7169,11.0175,31000.0],["2011-09-07",11.2462,11.8997,11.0828,11.8735,41000.0],["2011-09-08",11.8408,11.9781,11.1678,11.3181,30500.0],["2011-09-09",11.2396,11.3638,10.9979,11.2527,39900.0],["2011-09-12",11.1024,11.3899,10.9456,11.3181,23700.0],["2011-09-13",11.4357,11.6709,11.1874,11.3115,28500.0],["2011-09-14",11.5515,11.8944,11.1757,11.8285,37700.0],["2011-09-15",11.9339,11.9339,11.5581,11.7625,38600.0],["2011-09-16",11.835,11.835,11.5515,11.7757,45000.0],["2011-09-19",11.5977,11.5977,11.0702,11.268,32600.0],["2011-09-20",11.3735,11.5252,10.9713,11.0834,36500.0],["2011-09-21",11.09,11.3339,10.879,10.8988,36000.0],["2011-09-22",10.7142,11.4526,10.7142,11.3076,63500.0],["2011-09-23",11.3537,11.5647,11.1032,11.2351,30100.0],["2011-09-26",11.3603,11.7032,11.2416,11.6702,14100.0],["2011-09-27",11.7361,11.7955,11.3076,11.5515,40400.0],["2011-09-28",11.4592,11.6834,11.1625,11.1757,58500.0],["2011-09-29",11.4856,11.6307,11.2087,11.5911,13000.0],["2011-09-30",11.3669,11.7823,11.3405,11.6768,52600.0],["2011-10-03",12.0263,12.0263,11.1955,11.1955,38000.0],["2011-10-04",11.2087,12.1186,11.1098,11.9669,48800.0],["2011-10-05",11.9801,12.5867,11.868,12.1317,30000.0],["2011-10-06",12.1713,12.5273,12.0658,12.4944,30700.0],["2011-10-07",12.4878,12.7977,11.723,12.3164,21200.0],["2011-10-10",12.6065,12.7251,12.3032,12.7251,38300.0],["2011-10-11",12.6197,13.0218,12.3295,13.0153,33600.0],["2011-10-12",13.0218,13.2658,12.7845,12.8372,53200.0],["2011-10-13",12.7845,12.9889,12.435,12.9559,8100.0],["2011-10-14",13.0878,13.0878,12.4812,13.0284,19000.0],["2011-10-17",13.0878,13.0878,12.5801,12.7647,33500.0],["2011-10-18",13.1867,13.1867,12.857,13.1603,49600.0],["2011-10-19",13.1801,13.2856,13.0482,13.0812,27700.0],["2011-10-20",13.1669,13.1669,12.5405,13.0878,19200.0],["2011-10-21",13.3383,13.4174,13.0614,13.2922,48100.0],["2011-10-24",13.2988,13.6812,13.1867,13.6746,40300.0],["2011-10-25",13.6746,13.6746,12.5273,12.6394,39200.0],["2011-10-26",12.9295,13.279,12.5669,13.1603,26700.0],["2011-10-27",13.6548,14.0636,13.3054,13.7735,73300.0],["2011-10-28",13.9119,13.9779,13.6482,13.6812,36500.0],["2011-10-31",13.7603,13.879,13.3779,13.4108,24000.0],["2011-11-01",13.0021,13.4504,12.501,12.5471,37800.0],["2011-11-02",12.8175,13.3449,12.8109,13.246,36300.0],["2011-11-03",13.3581,13.701,13.0878,13.6746,41600.0],["2011-11-04",13.5295,13.879,13.1735,13.3317,17100.0],["2011-11-07",13.1999,13.4504,12.8109,13.1207,19500.0],["2011-11-08",13.2592,13.4174,12.8372,13.312,28900.0],["2011-11-09",12.9559,13.1141,12.2966,12.3427,56300.0],["2011-11-10",12.6131,12.8438,12.5273,12.7449,47400.0],["2011-11-11",12.9229,13.3185,12.7977,13.279,42800.0],["2011-11-14",13.1999,13.1999,12.6856,12.8175,22100.0],["2011-11-15",12.7185,13.7141,12.7185,13.6416,39000.0],["2011-11-16",13.5295,13.701,12.9823,13.5163,45500.0],["2011-11-17",13.4372,13.6944,13.2328,13.635,48300.0],["2011-11-18",13.6284,13.7867,13.4702,13.6284,32600.0],["2011-11-21",13.3845,13.7669,13.3845,13.5625,27600.0],["2011-11-22",13.6021,13.7273,13.5493,13.5493,27800.0],["2011-11-23",13.4372,13.5625,13.068,13.4174,29100.0],["2011-11-25",13.3713,13.5823,13.246,13.246,12100.0],["2011-11-28",13.6548,13.6548,12.8834,13.6218,29000.0],["2011-11-29",13.6614,13.7537,13.5889,13.5889,13500.0],["2011-11-30",13.846,13.9779,13.3317,13.9779,73300.0],["2011-12-01",13.8988,14.1427,13.5889,13.8922,32800.0],["2011-12-02",14.0966,14.2812,13.9053,13.9317,15600.0],["2011-12-05",14.1361,14.2416,13.9515,14.1493,30000.0],["2011-12-06",14.1559,14.4526,13.8262,14.2944,49200.0],["2011-12-07",14.2284,14.4262,13.7273,14.1163,40600.0],["2011-12-08",14.057,14.0768,13.6284,13.6944,22900.0],["2011-12-09",13.8065,15.0988,13.5163,14.8812,57500.0],["2011-12-12",14.5779,14.835,14.4724,14.8086,38400.0],["2011-12-13",14.9207,15.1581,14.5053,14.5845,44500.0],["2011-12-14",14.4875,15.0784,14.4875,14.939,52600.0],["2011-12-15",15.198,15.4901,14.8726,15.0851,71400.0],["2011-12-16",15.105,15.3507,15.0519,15.0652,59400.0],["2011-12-19",15.2444,15.4901,14.7598,15.1913,22900.0],["2011-12-20",15.5565,15.5698,15.198,15.2976,48000.0],["2011-12-21",15.198,15.3374,15.1847,15.2909,14100.0],["2011-12-22",15.3971,15.7756,15.3706,15.5631,32300.0],["2011-12-23",15.6893,15.9018,15.3971,15.6096,16500.0],["2011-12-27",15.603,15.7225,15.4038,15.4901,30000.0],["2011-12-28",15.51,15.51,14.9788,15.0784,20500.0],["2011-12-29",15.0785,15.4901,15.0785,15.2046,20300.0],["2011-12-30",15.1714,15.4303,15.0718,15.2046,15900.0],["2012-01-03",15.5897,15.935,15.3573,15.8088,45200.0],["2012-01-04",15.7026,15.769,15.2843,15.5499,31900.0],["2012-01-05",15.4635,15.6893,15.3307,15.5034,21400.0],["2012-01-06",15.5233,15.6494,15.1913,15.5764,25800.0],["2012-01-09",15.5233,15.8221,15.4503,15.7424,38600.0],["2012-01-10",15.8818,16.4196,15.8022,16.3665,71800.0],["2012-01-11",16.34,16.4196,16.0677,16.3798,41900.0],["2012-01-12",16.3532,16.3732,15.935,16.0611,42000.0],["2012-01-13",15.8686,16.0279,15.7358,15.8486,22200.0],["2012-01-17",15.9482,16.1142,15.8022,15.8885,20900.0],["2012-01-18",15.8022,16.081,15.7557,15.935,42900.0],["2012-01-19",16.008,16.0877,15.7358,15.9814,30100.0],["2012-01-20",15.9814,16.3599,15.8951,16.3267,26900.0],["2012-01-23",16.3931,16.3931,16.081,16.3134,25500.0],["2012-01-24",16.1939,16.3267,15.9416,16.1541,41100.0],["2012-01-25",16.1939,16.5989,16.0545,16.5923,47200.0],["2012-01-26",16.4927,16.5325,16.2935,16.4993,37500.0],["2012-01-27",16.3864,16.5989,16.3798,16.5923,25200.0],["2012-01-30",16.6387,18.2588,16.6321,17.5948,130900.0],["2012-01-31",17.7077,17.7077,16.4329,16.8711,195500.0],["2012-02-01",16.6919,17.2629,16.3134,17.0969,71700.0],["2012-02-02",17.0969,17.2297,16.9309,17.15,48000.0],["2012-02-03",17.2695,17.4886,16.7118,17.2695,41100.0],["2012-02-06",17.2629,17.5882,17.0969,17.2562,30100.0],["2012-02-07",17.2629,17.4687,17.1168,17.1832,59900.0],["2012-02-08",17.1633,17.4421,17.0836,17.2629,43500.0],["2012-02-09",17.2629,17.3558,16.8645,16.8711,26100.0],["2012-02-10",16.7516,16.8645,16.5923,16.652,25600.0],["2012-02-13",16.8844,17.462,16.7583,17.3625,55500.0],["2012-02-14",17.3492,17.8604,17.2629,17.4289,58400.0],["2012-02-15",17.4488,17.4488,17.1566,17.3558,30500.0],["2012-02-16",17.3027,18.5244,17.2828,18.2588,98900.0],["2012-02-17",18.2654,18.2654,17.887,17.9534,47600.0],["2012-02-21",17.96,18.1858,17.5948,17.96,36300.0],["2012-02-22",17.96,18.0729,17.7874,17.7874,39900.0],["2012-02-23",17.8272,18.0331,17.6148,17.8804,36000.0],["2012-02-24",17.9268,17.9268,17.4089,17.482,24000.0],["2012-02-27",17.482,17.9799,17.4023,17.6679,38700.0],["2012-02-28",17.6612,17.721,17.2629,17.3226,67400.0],["2012-02-29",17.3359,17.6015,17.2629,17.3027,48900.0],["2012-03-01",17.3093,17.6612,17.1035,17.1035,39100.0],["2012-03-02",17.2031,17.2031,16.1474,16.1806,48600.0],["2012-03-05",16.0877,17.0371,15.8354,16.9508,128200.0],["2012-03-06",16.7317,16.7583,16.1806,16.3931,21900.0],["2012-03-07",16.413,16.5259,16.3001,16.3931,23500.0],["2012-03-08",16.4064,16.6255,16.1076,16.3267,24200.0],["2012-03-09",16.4263,16.7317,16.3864,16.5923,23500.0],["2012-03-12",16.5989,16.745,16.5392,16.6719,22800.0],["2012-03-13",16.6985,17.2629,16.6985,17.1965,37400.0],["2012-03-14",17.1323,17.2526,16.8117,16.8318,20600.0],["2012-03-15",16.8318,16.8986,16.5179,16.578,38300.0],["2012-03-16",16.6114,16.6581,16.2841,16.5112,61100.0],["2012-03-19",16.4577,16.8451,16.264,16.2908,39900.0],["2012-03-20",16.2173,16.3976,15.9835,16.1639,36700.0],["2012-03-21",16.1639,16.3242,15.9635,16.224,27000.0],["2012-03-22",16.0369,16.3175,16.0303,16.077,32200.0],["2012-03-23",16.0303,16.4511,16.0303,16.3776,42500.0],["2012-03-26",16.4043,16.8919,16.3776,16.765,53500.0],["2012-03-27",16.7249,16.8184,16.2574,16.2841,44000.0],["2012-03-28",16.3242,16.3776,16.0169,16.1772,24400.0],["2012-03-29",16.0971,16.4043,15.7097,16.244,33400.0],["2012-03-30",16.3642,16.3642,15.8299,15.9768,37300.0],["2012-04-02",15.8499,16.2574,15.8366,16.2373,26000.0],["2012-04-03",16.0904,16.1639,15.8766,16.0169,23900.0],["2012-04-04",15.9702,16.0503,15.9368,15.9434,31800.0],["2012-04-05",16.0102,16.1104,15.7431,15.9835,43900.0],["2012-04-09",15.6963,15.9167,15.4558,15.4558,26500.0],["2012-04-10",15.5026,15.7364,15.1219,15.4558,48000.0],["2012-04-11",15.6028,15.9702,15.6028,15.8566,28800.0],["2012-04-12",15.8299,16.0971,15.8299,16.0236,52300.0],["2012-04-13",15.89,16.0102,15.2755,15.4425,42200.0],["2012-04-16",15.4625,15.6562,15.3957,15.5961,15500.0],["2012-04-17",15.7564,15.9835,15.7564,15.8366,15100.0],["2012-04-18",15.6896,15.6896,15.1553,15.2688,22700.0],["2012-04-19",15.4158,15.8432,15.3957,15.7564,52000.0],["2012-04-20",16.2106,16.2106,15.8032,16.0303,44400.0],["2012-04-23",15.8766,15.8766,15.4625,15.5761,22800.0],["2012-04-24",15.6429,15.6629,15.3957,15.5694,30600.0],["2012-04-25",15.6829,15.89,15.6228,15.7698,28100.0],["2012-04-26",15.6896,15.8032,15.5961,15.6495,18200.0],["2012-04-27",15.6829,15.91,15.516,15.7698,37200.0],["2012-04-30",15.7364,15.8566,15.6696,15.7163,21000.0],["2012-05-01",15.6829,15.8566,15.3623,15.4625,42000.0],["2012-05-02",15.3891,15.8299,15.3223,15.7898,68200.0],["2012-05-03",15.7163,15.7965,15.4492,15.516,17000.0],["2012-05-04",15.4225,15.4826,15.0685,15.1286,28600.0],["2012-05-07",15.1152,15.6295,14.8681,15.5828,61000.0],["2012-05-08",15.4959,15.9835,15.4492,15.6562,45200.0],["2012-05-09",15.4759,15.6362,15.3623,15.4425,29000.0],["2012-05-10",15.5427,15.5828,15.2755,15.3623,31000.0],["2012-05-11",15.2087,15.5894,15.015,15.0952,48800.0],["2012-05-14",15.0083,15.0417,14.641,14.641,17500.0],["2012-05-15",14.6944,14.7278,14.2269,14.5475,18000.0],["2012-05-16",14.6477,14.7078,14.3404,14.4272,25700.0],["2012-05-17",14.4139,14.4606,13.7059,14.0265,47300.0],["2012-05-18",13.9864,14.3271,13.9063,14.0532,23100.0],["2012-05-21",14.0933,14.1267,13.6658,13.8595,39300.0],["2012-05-22",14.0198,14.0866,13.6925,13.7727,23000.0],["2012-05-23",14.0465,14.3471,13.8328,14.2803,33000.0],["2012-05-24",14.3604,14.7612,14.3604,14.7011,51000.0],["2012-05-25",14.6543,14.6944,14.3805,14.3872,12100.0],["2012-05-29",14.4005,14.4005,13.7727,14.1467,55300.0],["2012-05-30",13.9664,14.2001,13.8194,13.933,59300.0],["2012-05-31",14.0265,14.2536,13.6992,14.0933,47100.0],["2012-06-01",13.8194,14.0666,13.766,13.8395,25800.0],["2012-06-04",13.8395,13.9797,13.6925,13.7994,46100.0],["2012-06-05",13.7059,13.9998,13.6057,13.7994,23100.0],["2012-06-06",13.8528,14.0799,13.7393,14.0332,30100.0],["2012-06-07",14.1801,14.1868,13.7793,13.8194,24700.0],["2012-06-08",13.8328,14.3404,13.7793,14.12,19500.0],["2012-06-11",14.2736,14.3137,13.6925,13.6925,23300.0],["2012-06-12",13.7526,13.8862,13.5857,13.6858,33500.0],["2012-06-13",13.6959,13.9653,13.5613,13.6219,21500.0],["2012-06-14",13.5949,14.3087,13.5949,14.2818,32100.0],["2012-06-15",14.2212,14.5174,14.1404,14.4434,50600.0],["2012-06-18",14.2885,14.376,13.9249,14.0663,58600.0],["2012-06-19",14.073,14.679,13.8441,14.6117,42500.0],["2012-06-20",14.5444,14.8608,14.376,14.4905,47200.0],["2012-06-21",14.4636,14.6521,13.9922,14.0461,29500.0],["2012-06-22",14.1269,14.504,13.9451,14.4568,61300.0],["2012-06-25",14.1808,14.3693,14.0528,14.0528,16900.0],["2012-06-26",14.1134,14.2414,13.9451,14.0999,19900.0],["2012-06-27",14.0797,14.3626,14.0797,14.1942,30800.0],["2012-06-28",14.1403,14.2346,13.9383,14.2144,16000.0],["2012-06-29",14.4568,14.982,14.4164,14.982,32800.0],["2012-07-02",14.9416,15.0696,14.7262,15.0628,55700.0],["2012-07-03",15.0628,15.6689,14.7868,15.6689,28700.0],["2012-07-05",15.2581,15.8574,15.2581,15.7227,48600.0],["2012-07-06",15.5544,15.8103,15.4601,15.7295,29600.0],["2012-07-09",15.6487,15.8103,15.5342,15.7093,21300.0],["2012-07-10",15.7968,15.817,15.6823,15.7833,26900.0],["2012-07-11",15.8237,15.9786,15.7227,15.7833,44200.0],["2012-07-12",15.7429,15.7429,15.2581,15.312,21600.0],["2012-07-13",15.4197,16.0998,15.1706,16.0863,60800.0],["2012-07-16",15.9315,15.9988,15.5881,15.5881,16100.0],["2012-07-17",15.8439,15.8439,15.3456,15.3793,36100.0],["2012-07-18",15.2985,15.5275,15.184,15.4063,20300.0],["2012-07-19",15.3254,15.9113,15.3254,15.6891,22300.0],["2012-07-20",15.5948,16.12,15.5948,15.7362,36800.0],["2012-07-23",15.4736,15.8843,15.4063,15.6083,12100.0],["2012-07-24",15.7295,15.7766,15.588,15.6689,19900.0],["2012-07-25",15.7564,15.9719,15.5948,15.6689,21300.0],["2012-07-26",15.8439,15.8843,15.5274,15.7227,32300.0],["2012-07-27",15.7429,16.2816,15.7429,16.2008,34500.0],["2012-07-30",16.1671,16.322,15.8507,15.8911,43900.0],["2012-07-31",15.8911,16.1537,15.7227,15.8978,23900.0],["2012-08-01",15.9853,16.0055,15.4871,15.5073,39200.0],["2012-08-02",15.0494,15.3861,15.0494,15.2514,34500.0],["2012-08-03",15.4534,15.9382,15.4534,15.9045,13400.0],["2012-08-06",15.9651,16.1402,15.8911,15.8911,16100.0],["2012-08-07",16.0594,16.1537,15.9719,16.0325,17600.0],["2012-08-08",15.8978,16.1133,15.6958,15.9113,10000.0],["2012-08-09",15.9247,16.1537,15.9247,16.1402,13000.0],["2012-08-10",16.1604,16.1604,15.8035,16.0459,17300.0],["2012-08-13",15.9853,15.9853,15.5207,15.7227,12000.0],["2012-08-14",15.8709,15.9988,15.6891,15.9719,22100.0],["2012-08-15",15.9315,16.2681,15.9315,16.1537,28000.0],["2012-08-16",16.1604,16.423,16.0796,16.2951,45300.0],["2012-08-17",16.2951,16.3961,16.0729,16.2951,64900.0],["2012-08-20",16.1604,16.2883,15.4871,16.1873,18600.0],["2012-08-21",16.1941,16.2547,15.9988,16.0998,16000.0],["2012-08-22",16.0055,16.1671,15.8237,16.0729,21000.0],["2012-08-23",16.0796,16.2143,15.9651,16.1267,15600.0],["2012-08-24",16.0527,16.3961,16.0123,16.3287,15400.0],["2012-08-27",16.2614,16.3287,15.9517,16.0257,32700.0],["2012-08-28",16.0257,16.1604,15.6891,16.1604,30500.0],["2012-08-29",16.0392,16.1941,15.9853,16.0931,36900.0],["2012-08-30",15.8237,15.8237,14.9147,15.4938,108000.0],["2012-08-31",15.6554,15.6554,15.1571,15.184,45400.0],["2012-09-04",15.1638,15.4669,15.1504,15.4399,30000.0],["2012-09-05",15.4197,15.4197,14.9484,15.2918,87100.0],["2012-09-06",15.4063,15.7295,15.2514,15.6217,37000.0],["2012-09-07",15.6217,15.7227,15.5275,15.6217,38400.0],["2012-09-10",15.8709,16.0661,15.5409,15.5881,59300.0],["2012-09-11",15.5477,16.1267,15.5477,15.9449,27200.0],["2012-09-12",15.6419,15.9921,15.6419,15.9247,15400.0],["2012-09-13",15.9988,16.2614,15.8709,16.2143,32500.0],["2012-09-14",16.2614,16.7462,16.0863,16.5644,64500.0],["2012-09-17",16.5509,16.9415,16.2412,16.9146,78100.0],["2012-09-18",17.029,17.029,16.5846,16.7934,41100.0],["2012-09-19",16.8781,16.8781,16.3223,16.5121,36300.0],["2012-09-20",16.4375,16.6612,16.4375,16.5121,19000.0],["2012-09-21",16.6679,16.7154,16.3358,16.4443,52700.0],["2012-09-24",16.2816,16.4849,15.9562,15.963,48100.0],["2012-09-25",16.024,16.1731,15.4682,15.4885,65300.0],["2012-09-26",15.4614,15.6851,15.2513,15.2919,31900.0],["2012-09-27",15.4479,15.4479,15.0615,15.1022,25900.0],["2012-09-28",15.0479,15.3462,14.7836,14.8785,41200.0],["2012-10-01",14.9395,15.0886,14.7226,14.7971,67200.0],["2012-10-02",14.9124,15.136,14.7565,14.8446,67600.0],["2012-10-03",14.9259,15.0208,14.8039,14.8988,40400.0],["2012-10-04",14.9124,14.953,14.7293,14.8446,23900.0],["2012-10-05",14.9124,15.014,14.7429,14.7836,22700.0],["2012-10-08",14.7632,14.7632,14.2955,14.3565,39500.0],["2012-10-09",14.3023,14.343,14.0651,14.1057,18200.0],["2012-10-10",14.1735,14.2277,14.0583,14.2277,29600.0],["2012-10-11",14.2684,14.343,14.2345,14.2955,17400.0],["2012-10-12",14.2616,14.3837,13.8753,13.8888,35800.0],["2012-10-15",13.8888,13.9092,13.6855,13.9092,44000.0],["2012-10-16",13.8888,13.8956,13.6923,13.8007,40700.0],["2012-10-17",13.8007,13.9702,13.6923,13.9363,41400.0],["2012-10-18",13.9905,14.3226,13.5567,13.6584,78200.0],["2012-10-19",13.6041,14.0922,13.6041,13.9159,53900.0],["2012-10-22",13.8956,14.1193,13.6041,13.8346,44300.0],["2012-10-23",13.8278,14.1871,13.6651,13.9634,40100.0],["2012-10-24",13.9973,14.1667,13.7194,13.8414,25500.0],["2012-10-25",13.9905,14.099,13.8143,14.0854,19500.0],["2012-10-26",14.1532,14.3633,14.0312,14.3159,42400.0],["2012-10-31",14.3701,14.709,14.1667,14.6548,48400.0],["2012-11-01",14.6277,14.7429,14.5938,14.6616,45500.0],["2012-11-02",14.7565,14.8785,14.5531,14.8513,49700.0],["2012-11-05",14.8785,14.892,14.6887,14.7632,65400.0],["2012-11-06",14.9395,15.3123,14.8175,14.9259,54500.0],["2012-11-07",14.7768,14.7768,14.4311,14.587,54200.0],["2012-11-08",14.6209,14.6209,14.0176,14.0176,24600.0],["2012-11-09",13.9566,14.2074,13.821,13.8482,29500.0],["2012-11-12",13.8549,13.9905,13.8549,13.8753,9800.0],["2012-11-13",13.7668,13.8278,13.3398,13.577,35600.0],["2012-11-14",13.5702,13.7194,13.2584,13.455,76200.0],["2012-11-15",13.4957,13.6109,13.394,13.5228,44300.0],["2012-11-16",13.5092,13.6787,13.4143,13.5567,40900.0],["2012-11-19",13.8143,14.038,13.5974,14.0244,58700.0],["2012-11-20",14.0651,14.5057,14.038,14.2481,51400.0],["2012-11-21",14.3498,14.3769,14.1057,14.2413,37900.0],["2012-11-23",14.2413,14.2684,14.1261,14.2142,22400.0],["2012-11-26",14.2142,14.2277,14.0651,14.1261,55800.0],["2012-11-27",14.099,14.1464,14.0854,14.099,41300.0],["2012-11-28",13.3533,14.0108,13.2856,13.6787,58500.0],["2012-11-29",13.8143,14.1735,13.5703,13.7126,46200.0],["2012-11-30",13.7736,13.9295,13.7465,13.8753,67700.0],["2012-12-03",14.0583,14.0922,13.6245,13.7329,60300.0],["2012-12-04",13.6923,13.8346,13.5838,13.6855,55700.0],["2012-12-05",13.7194,13.7194,13.5092,13.5431,55800.0],["2012-12-06",13.5567,13.7126,13.5499,13.6313,93500.0],["2012-12-07",13.6584,13.6584,13.4211,13.577,23700.0],["2012-12-10",13.6245,13.7668,13.6245,13.6923,20500.0],["2012-12-11",13.7668,13.7668,13.6719,13.7465,25800.0],["2012-12-12",13.7329,13.7329,13.516,13.5364,19900.0],["2012-12-13",13.6177,13.7397,13.3872,13.6177,50800.0],["2012-12-14",13.5702,13.7668,13.5567,13.6041,25000.0],["2012-12-17",13.6313,13.76,13.577,13.7329,45500.0],["2012-12-18",13.7465,14.1871,13.7194,14.1532,43700.0],["2012-12-19",14.2113,14.3069,13.9175,14.2113,21000.0],["2012-12-20",14.1703,14.4641,14.1293,14.4026,41500.0],["2012-12-21",14.4162,14.7578,14.3274,14.7305,113300.0],["2012-12-24",14.7852,14.9287,14.6622,14.8467,17200.0],["2012-12-26",14.8398,15.2429,14.71,14.792,44400.0],["2012-12-27",14.8193,14.9013,14.2864,14.5734,44900.0],["2012-12-28",14.505,14.751,14.2796,14.2796,50900.0],["2012-12-31",14.3684,14.5255,14.1703,14.4367,32200.0],["2013-01-02",14.7852,15.5094,14.4982,15.2976,130200.0],["2013-01-03",15.3591,15.4821,15.12,15.2088,36200.0],["2013-01-04",15.2976,15.5094,15.2498,15.3044,23000.0],["2013-01-07",15.2703,15.5162,15.1815,15.2088,48600.0],["2013-01-08",15.2293,15.4137,14.9628,15.0721,36600.0],["2013-01-09",15.161,15.4069,15.1063,15.3181,17500.0],["2013-01-10",15.3249,15.3386,15.2019,15.2634,38400.0],["2013-01-11",15.2361,15.2361,14.9901,15.0858,26600.0],["2013-01-14",15.1405,15.1883,15.0858,15.1541,10400.0],["2013-01-15",15.1336,15.3181,15.0858,15.1883,23700.0],["2013-01-16",15.1883,15.3113,15.1883,15.2361,15500.0],["2013-01-17",15.4411,15.4411,15.2634,15.4138,34100.0],["2013-01-18",15.4411,15.6597,15.2361,15.6119,59800.0],["2013-01-22",15.6187,15.9125,15.6187,15.728,109800.0],["2013-01-23",15.7417,15.7554,15.3181,15.3659,33800.0],["2013-01-24",15.4206,15.4206,15.0448,15.0516,28700.0],["2013-01-25",15.1131,15.1131,14.5802,14.71,57900.0],["2013-01-28",14.5665,14.8125,14.4367,14.7715,86200.0],["2013-01-29",14.8057,15.161,14.669,14.9901,54300.0],["2013-01-30",15.0516,15.3318,14.8877,15.0038,73400.0],["2013-01-31",14.9355,15.4069,14.8945,15.3523,69800.0],["2013-02-01",15.5367,15.5572,15.0995,15.5436,66400.0],["2013-02-04",15.3659,15.5162,15.1405,15.5026,30100.0],["2013-02-05",15.6324,15.7759,15.4411,15.7075,35600.0],["2013-02-06",15.6187,15.7075,15.3454,15.4547,30500.0],["2013-02-07",15.4752,15.5094,15.1815,15.2429,20800.0],["2013-02-08",15.2019,15.3044,15.0858,15.1063,13600.0],["2013-02-11",15.0653,15.1405,15.0106,15.079,27900.0],["2013-02-12",15.1405,15.4206,15.1063,15.4069,14600.0],["2013-02-13",15.3796,15.5026,15.0995,15.3728,24300.0],["2013-02-14",15.3113,15.5026,15.1951,15.3659,13500.0],["2013-02-15",15.4821,15.4821,15.0585,15.2156,27300.0],["2013-02-19",15.2293,15.3386,15.0858,15.202,34300.0],["2013-02-20",15.1815,15.2634,14.8603,14.8603,36800.0],["2013-02-21",14.874,14.9355,14.5734,14.6075,25100.0],["2013-02-22",14.7032,14.915,14.6417,14.669,40900.0],["2013-02-25",14.5802,14.5939,14.02,14.0541,52300.0],["2013-02-26",14.1566,14.2932,13.938,14.1156,125100.0],["2013-02-27",14.1156,14.9628,14.1156,14.8877,55700.0],["2013-02-28",14.8603,14.8672,14.4299,14.7852,35400.0],["2013-03-01",14.5939,14.956,14.5802,14.7988,27100.0],["2013-03-04",14.7579,15.2361,14.7305,15.12,49000.0],["2013-03-05",15.1541,15.5641,15.1541,15.4889,51500.0],["2013-03-06",15.4889,15.5709,14.9628,15.4001,22700.0],["2013-03-07",15.3318,15.3728,15.2088,15.3249,21100.0],["2013-03-08",15.4001,15.4479,15.2634,15.3181,13900.0],["2013-03-11",15.2498,15.4274,15.243,15.3044,34300.0],["2013-03-12",15.2976,15.4137,15.2976,15.3796,26600.0],["2013-03-13",15.3211,15.4174,15.3004,15.3624,14200.0],["2013-03-14",15.3555,15.3555,15.0527,15.2178,20200.0],["2013-03-15",15.2523,15.5551,15.2523,15.5138,67400.0],["2013-03-18",15.3073,15.4587,15.1765,15.4106,33200.0],["2013-03-19",15.3968,15.5344,15.2867,15.4381,19200.0],["2013-03-20",15.5344,15.5344,15.2867,15.5138,27100.0],["2013-03-21",15.328,15.5758,15.1697,15.2523,53700.0],["2013-03-22",15.3486,15.5826,15.3486,15.562,33900.0],["2013-03-25",15.5895,15.6446,15.4381,15.6377,15800.0],["2013-03-26",15.6377,15.6515,15.4519,15.6377,13100.0],["2013-03-27",15.5826,15.6583,15.5,15.6239,18900.0],["2013-03-28",15.6583,15.6583,15.4794,15.5826,18000.0],["2013-04-01",15.5895,15.6583,15.4519,15.6515,30000.0],["2013-04-02",15.6583,15.7616,15.6102,15.6446,24800.0],["2013-04-03",15.6583,15.7409,15.445,15.5551,39600.0],["2013-04-04",15.6239,15.6239,15.3968,15.4381,23600.0],["2013-04-05",15.1215,15.3486,14.5433,14.7567,50800.0],["2013-04-08",14.798,15.0389,14.7292,15.0251,37100.0],["2013-04-09",15.0045,15.0045,14.8324,14.8668,19000.0],["2013-04-10",14.9425,15.0802,14.8255,14.9838,22800.0],["2013-04-11",14.9494,15.0733,14.8324,14.8668,46800.0],["2013-04-12",14.8944,15.0527,14.8668,15.0182,13800.0],["2013-04-15",14.9769,15.0045,14.7292,14.8186,41900.0],["2013-04-16",14.915,15.0733,14.8186,15.0664,19600.0],["2013-04-17",14.9907,15.0733,14.7292,14.8668,41700.0],["2013-04-18",14.8186,14.9425,14.6259,14.7223,62300.0],["2013-04-19",14.7292,15.1146,14.7223,15.0182,22600.0],["2013-04-22",15.679,15.679,14.8668,14.915,56700.0],["2013-04-23",14.915,14.9838,14.7085,14.8324,30700.0],["2013-04-24",14.7636,14.8599,14.6603,14.6672,22900.0],["2013-04-25",14.7498,14.8118,14.4883,14.5158,17100.0],["2013-04-26",14.5089,14.5502,14.1648,14.2543,26900.0],["2013-04-29",14.2611,14.7842,14.2611,14.7085,18800.0],["2013-04-30",14.7842,15.3624,14.7429,15.2798,25500.0],["2013-05-01",15.2798,15.7203,14.8049,14.9769,117900.0],["2013-05-02",14.9701,15.1559,14.9357,15.032,17500.0],["2013-05-03",15.2385,15.4312,15.0871,15.1421,16900.0],["2013-05-06",15.094,15.1353,14.915,15.1353,5800.0],["2013-05-07",15.1215,15.3142,14.9632,15.2523,16800.0],["2013-05-08",15.1765,15.4725,15.1765,15.4106,18500.0],["2013-05-09",15.328,15.4519,15.1834,15.3761,21400.0],["2013-05-10",15.4381,15.4381,15.0802,15.1903,17200.0],["2013-05-13",15.1284,15.3142,15.0871,15.3142,9600.0],["2013-05-14",15.2867,15.3349,15.0802,15.1421,24700.0],["2013-05-15",15.0527,15.445,15.0527,15.3693,25400.0],["2013-05-16",15.2798,15.4243,15.1559,15.3211,11500.0],["2013-05-17",15.3417,15.445,15.3349,15.3693,16800.0],["2013-05-20",15.3142,16.1195,15.3142,16.0988,99500.0],["2013-05-21",16.0507,16.1746,15.9474,16.0782,18800.0],["2013-05-22",16.0575,16.1126,15.7685,15.9474,22800.0],["2013-05-23",15.9612,16.1333,15.9268,16.1195,23400.0],["2013-05-24",16.0438,16.2296,16.0369,16.2296,50200.0],["2013-05-28",16.3604,16.5187,16.2571,16.4292,24400.0],["2013-05-29",16.264,16.4017,16.2021,16.209,9200.0],["2013-05-30",16.2365,16.2916,16.1333,16.2847,26100.0],["2013-05-31",16.1745,16.4567,16.0369,16.3879,27100.0],["2013-06-03",16.3742,16.8559,16.2503,16.8215,56100.0],["2013-06-04",16.7596,16.8353,16.4292,16.5325,26900.0],["2013-06-05",16.4636,16.4636,16.0094,16.0988,14500.0],["2013-06-06",16.0231,16.0576,15.8373,15.9612,55500.0],["2013-06-07",16.0094,16.1746,15.8304,16.092,27300.0],["2013-06-10",16.0575,16.4017,16.0025,16.2571,23000.0],["2013-06-11",16.1333,16.2021,15.8924,15.9612,12200.0],["2013-06-12",16.1195,16.1539,15.8304,15.8648,9400.0],["2013-06-13",15.8304,16.1264,15.7685,16.1264,17900.0],["2013-06-14",16.147,16.147,15.6859,15.6859,11800.0],["2013-06-17",15.8717,15.8717,15.6583,15.6928,27200.0],["2013-06-18",15.7272,16.0507,15.5207,16.0094,23200.0],["2013-06-19",16.0551,16.0829,15.6252,15.6252,15300.0],["2013-06-20",15.4795,15.4795,15.2992,15.3339,16900.0],["2013-06-21",15.4102,15.5835,15.2715,15.4448,45100.0],["2013-06-24",15.3339,15.7985,15.3131,15.7985,22700.0],["2013-06-25",15.8956,15.8956,15.3547,15.5697,12300.0],["2013-06-26",15.6529,15.6529,15.3616,15.4518,8700.0],["2013-06-27",15.3547,15.7569,15.3408,15.6945,61900.0],["2013-06-28",15.6252,15.6737,15.2021,15.2021,116900.0],["2013-07-01",15.3269,16.1314,15.3269,16.1037,23700.0],["2013-07-02",16.1176,16.5753,16.1106,16.4227,33800.0],["2013-07-03",16.2979,16.7487,16.2008,16.6724,10300.0],["2013-07-05",16.929,17.2688,16.6862,17.137,34900.0],["2013-07-08",17.1232,17.3798,16.9637,17.2619,53500.0],["2013-07-09",17.2688,17.2688,16.9498,17.0746,12700.0],["2013-07-10",16.9914,17.1787,16.6446,16.922,33200.0],["2013-07-11",17.0538,17.0538,16.6585,16.8458,17900.0],["2013-07-12",17.5878,19.3841,17.5878,19.2454,91500.0],["2013-07-15",19.1968,19.4049,19.065,19.4049,44000.0],["2013-07-16",19.3771,19.4326,19.176,19.1829,54300.0],["2013-07-17",19.2246,19.2592,18.5865,18.857,47800.0],["2013-07-18",18.7599,18.7738,18.1773,18.6212,61800.0],["2013-07-19",18.4409,18.5865,18.0039,18.0525,35600.0],["2013-07-22",17.9069,18.4617,17.7751,18.3576,17700.0],["2013-07-23",18.3993,18.7946,18.1773,18.5934,22100.0],["2013-07-24",18.7807,18.7876,18.3715,18.6212,37900.0],["2013-07-25",18.5449,19.2315,18.427,19.1621,23800.0],["2013-07-26",18.9957,19.2592,18.6351,19.2384,46100.0],["2013-07-29",19.1483,19.1552,18.8917,18.9333,28300.0],["2013-07-30",19.0512,19.0512,18.4478,18.6836,15200.0],["2013-07-31",18.6767,18.8154,18.0802,18.1496,30400.0],["2013-08-01",18.2883,18.5657,18.2883,18.531,10100.0],["2013-08-02",18.4062,18.5726,18.2536,18.4894,5800.0],["2013-08-05",18.3091,18.9679,18.3091,18.8362,37500.0],["2013-08-06",18.7391,18.8292,18.6489,18.7599,10000.0],["2013-08-07",18.7876,18.9471,18.7322,18.8986,13700.0],["2013-08-08",19.0442,19.1483,18.9402,19.0928,22500.0],["2013-08-09",18.8709,19.0997,18.7738,18.9125,35200.0],["2013-08-12",18.7321,18.8431,18.5033,18.7183,29100.0],["2013-08-13",18.6697,18.857,18.5726,18.6975,19400.0],["2013-08-14",18.6975,19.0304,18.6559,18.9888,35600.0],["2013-08-15",18.8292,18.8986,18.6351,18.8362,32600.0],["2013-08-16",18.7946,19.072,18.7183,18.8431,21400.0],["2013-08-19",18.9263,19.065,18.4825,18.6559,23300.0],["2013-08-20",18.6212,19.1968,18.6212,18.857,19400.0],["2013-08-21",18.8639,18.9749,18.3993,18.6697,36700.0],["2013-08-22",18.5657,19.065,18.2536,19.0304,11000.0],["2013-08-23",19.072,19.0859,18.8084,18.8986,5200.0],["2013-08-26",18.5865,19.0442,18.5518,18.7946,20100.0],["2013-08-27",18.6212,18.746,18.2606,18.427,29100.0],["2013-08-28",18.3785,18.642,18.2952,18.4894,18600.0],["2013-08-29",18.3993,18.6836,18.3993,18.5934,25800.0],["2013-08-30",18.6004,18.6004,18.1981,18.316,60500.0],["2013-09-03",18.531,18.6559,18.1773,18.4964,22000.0],["2013-09-04",18.4825,18.6212,18.3299,18.5102,11800.0],["2013-09-05",18.531,18.5518,18.1496,18.4131,11400.0],["2013-09-06",18.4825,18.6628,18.2675,18.6281,9400.0],["2013-09-09",18.642,18.7391,18.4755,18.7322,40500.0],["2013-09-10",18.7876,18.8778,18.7876,18.8778,16700.0],["2013-09-11",18.8639,18.9055,18.7252,18.7322,11900.0],["2013-09-12",18.746,18.8847,18.746,18.8015,9300.0],["2013-09-13",18.8847,18.8847,18.7322,18.857,5700.0],["2013-09-16",19.0096,19.0096,18.7807,18.8639,21300.0],["2013-09-17",18.8847,18.9402,18.857,18.9125,34400.0],["2013-09-18",19.0004,19.0912,18.9725,19.0632,14400.0],["2013-09-19",19.0632,19.0632,18.8469,18.9027,10000.0],["2013-09-20",19.0214,19.1051,18.9167,19.0214,57000.0],["2013-09-23",19.0074,19.3076,18.8329,19.2936,18000.0],["2013-09-24",19.3076,19.4402,18.9236,19.2727,14000.0],["2013-09-25",19.3145,19.6984,19.3145,19.6426,38900.0],["2013-09-26",19.6915,19.7054,18.9376,19.3076,19300.0],["2013-09-27",19.147,19.6217,19.147,19.5519,53100.0],["2013-09-30",19.3355,19.3564,18.8608,19.2308,38200.0],["2013-10-01",19.2936,19.3076,19.1679,19.3006,13800.0],["2013-10-02",19.2168,19.4472,18.9306,19.2308,45000.0],["2013-10-03",18.9446,19.168,18.9306,19.0004,169400.0],["2013-10-04",19.0214,19.3145,19.0214,19.2936,16600.0],["2013-10-07",19.2098,19.2796,19.0912,19.0912,7600.0],["2013-10-08",19.154,19.154,18.9376,18.9516,19900.0],["2013-10-09",18.4629,18.784,17.3461,17.36,110400.0],["2013-10-10",17.5276,17.716,17.36,17.6393,37300.0],["2013-10-11",17.6113,17.7509,17.4508,17.5555,35400.0],["2013-10-14",17.4508,17.7021,17.374,17.6183,27400.0],["2013-10-15",17.5136,17.6113,17.4089,17.5415,43000.0],["2013-10-16",17.6253,17.7021,17.4508,17.5834,31500.0],["2013-10-17",17.4089,17.7091,17.374,17.5834,33700.0],["2013-10-18",17.5485,17.6532,17.3251,17.5904,56500.0],["2013-10-21",17.6462,17.7998,17.2553,17.5346,29400.0],["2013-10-22",17.5415,17.5415,16.3758,16.5224,95600.0],["2013-10-23",16.4037,16.5783,16.0198,16.3479,34200.0],["2013-10-24",16.3479,16.5294,15.7197,16.4945,28200.0],["2013-10-25",16.5573,16.5573,16.0198,16.0478,56200.0],["2013-10-28",16.0198,16.2223,15.8453,15.9779,41000.0],["2013-10-29",15.9779,16.1804,15.7895,16.0408,25900.0],["2013-10-30",16.0966,16.2292,15.8802,16.0617,26900.0],["2013-10-31",16.0198,16.0896,15.9221,16.0687,96900.0],["2013-11-01",16.0687,16.1594,15.7267,16.0547,53200.0],["2013-11-04",16.0617,16.2572,15.7406,15.8942,55300.0],["2013-11-05",15.7755,16.1385,15.7615,16.0059,26600.0],["2013-11-06",16.0617,16.1524,16.0059,16.1245,14400.0],["2013-11-07",16.1524,16.299,16.1455,16.1594,69800.0],["2013-11-08",16.2292,16.2921,16.1175,16.2292,67900.0],["2013-11-11",16.2292,16.2292,16.0128,16.1455,31100.0],["2013-11-12",16.1455,16.1943,16.0547,16.0757,23900.0],["2013-11-13",16.0896,16.1524,16.0128,16.1524,39200.0],["2013-11-14",16.1594,16.1943,16.0547,16.0757,13900.0],["2013-11-15",16.0757,16.1315,16.0408,16.1245,32400.0],["2013-11-18",16.1315,16.1943,16.0547,16.1315,19000.0],["2013-11-19",16.1873,16.306,16.1385,16.1804,11700.0],["2013-11-20",16.1734,16.2641,16.1315,16.1385,8500.0],["2013-11-21",16.1385,16.2781,16.1385,16.2781,19900.0],["2013-11-22",16.2921,16.5783,16.1804,16.4526,11700.0],["2013-11-25",16.4666,17.3461,16.4666,16.9691,24600.0],["2013-11-26",17.018,17.3112,16.9342,16.9901,12000.0],["2013-11-27",17.0529,17.4368,16.8854,17.3112,14400.0],["2013-11-29",17.4229,17.4229,16.8226,17.3251,7400.0],["2013-12-02",17.374,17.374,16.662,16.683,12600.0],["2013-12-03",16.7179,17.1297,16.7109,16.8226,16700.0],["2013-12-04",16.7737,16.8854,16.7388,16.7877,10600.0],["2013-12-05",16.7528,16.9133,16.7179,16.7946,6000.0],["2013-12-06",16.8924,16.9273,16.6271,16.8575,18600.0],["2013-12-09",16.8924,17.032,16.8924,16.9971,12900.0],["2013-12-10",16.9133,16.9901,16.8505,16.8505,16500.0],["2013-12-11",16.8016,16.9133,16.327,16.3758,18500.0],["2013-12-12",16.4037,16.4037,16.0547,16.1804,35800.0],["2013-12-13",16.1804,16.2851,16.1106,16.1943,14400.0],["2013-12-16",16.299,16.306,16.1943,16.2013,14200.0],["2013-12-17",16.1594,16.327,16.0896,16.2362,20600.0],["2013-12-18",16.2967,16.782,16.2967,16.775,22400.0],["2013-12-19",16.7117,16.7117,16.1771,16.2475,17200.0],["2013-12-20",16.3178,17.1196,16.3178,16.9227,80000.0],["2013-12-23",16.986,17.0704,16.8101,17.0563,11300.0],["2013-12-24",17.1196,17.2603,17.0774,17.1478,6400.0],["2013-12-26",17.2814,17.5487,17.2322,17.4221,9900.0],["2013-12-27",17.5065,17.5065,16.9227,17.4502,11300.0],["2013-12-30",17.4432,17.4643,17.1759,17.401,10800.0],["2013-12-31",17.4643,17.4643,17.1337,17.2603,14500.0],["2014-01-02",17.1759,17.2603,16.8453,17.1829,12100.0],["2014-01-03",17.1829,17.3236,17.1829,17.2462,14700.0],["2014-01-06",17.3588,17.3588,17.1689,17.1759,9600.0],["2014-01-07",17.1759,17.3658,16.9649,17.1337,10200.0],["2014-01-08",17.0634,17.2392,16.8524,16.9579,11400.0],["2014-01-09",16.9719,16.9719,16.8524,16.9438,7800.0],["2014-01-10",16.9579,17.2322,16.8594,16.979,14700.0],["2014-01-13",16.979,17.0212,16.7046,16.9368,61600.0],["2014-01-14",16.9368,17.0845,16.8875,17.0352,8200.0],["2014-01-15",17.0634,17.2181,17.0634,17.1267,11200.0],["2014-01-16",17.0212,17.2181,17.0212,17.0915,7000.0],["2014-01-17",16.8875,17.1829,16.8875,17.1829,20700.0],["2014-01-21",17.1618,17.2251,17.0423,17.1478,21400.0],["2014-01-22",17.2181,17.3799,17.0071,17.1056,13300.0],["2014-01-23",17.1126,17.1126,16.768,16.9016,8400.0],["2014-01-24",16.8805,16.8805,16.353,16.3741,24700.0],["2014-01-27",16.367,16.5851,15.9732,16.142,32500.0],["2014-01-28",16.1209,16.2897,16.0365,16.2545,33900.0],["2014-01-29",16.2756,16.2756,16.0857,16.1349,22500.0],["2014-01-30",16.2404,17.0352,16.2053,16.4444,27500.0],["2014-01-31",16.2053,16.4374,16.1771,16.2404,35400.0],["2014-02-03",16.2334,16.2475,16.0365,16.2123,43900.0],["2014-02-04",16.2264,16.2475,16.1209,16.2053,21700.0],["2014-02-05",16.1068,16.2264,16.0787,16.1701,42700.0],["2014-02-06",16.2475,16.367,16.1068,16.1842,35900.0],["2014-02-07",16.2756,16.3741,16.1771,16.3319,50500.0],["2014-02-10",16.3389,16.353,16.1842,16.2897,19600.0],["2014-02-11",16.2826,16.4092,16.2826,16.3178,18400.0],["2014-02-12",16.2967,16.4163,16.2475,16.367,13800.0],["2014-02-13",16.2826,16.8172,16.2826,16.775,18900.0],["2014-02-14",16.8101,16.9367,16.6273,16.8242,14700.0],["2014-02-18",16.8594,17.0563,16.6835,16.9649,11400.0],["2014-02-19",16.8383,16.9649,16.6062,16.6484,26000.0],["2014-02-20",16.8383,16.8383,16.6695,16.7328,22900.0],["2014-02-21",16.8383,16.8805,16.7328,16.8242,17300.0],["2014-02-24",16.8805,17.3939,16.8805,17.204,45600.0],["2014-02-25",17.1829,17.4291,17.0141,17.0985,19400.0],["2014-02-26",17.1689,17.3306,17.0634,17.2744,12300.0],["2014-02-27",17.1407,17.2462,17.0212,17.2251,22300.0],["2014-02-28",17.2744,17.3025,16.9086,16.9438,19500.0],["2014-03-03",16.8524,16.993,16.5991,16.6202,9600.0],["2014-03-04",16.8101,17.4361,16.8101,17.1618,39400.0],["2014-03-05",17.1407,17.1478,16.979,17.0634,7800.0],["2014-03-06",17.1689,17.2462,16.9157,17.0493,13500.0],["2014-03-07",17.19,17.19,16.7046,16.8875,18800.0],["2014-03-10",16.8313,16.8313,16.3037,16.5288,25000.0],["2014-03-11",16.4585,16.5147,16.3881,16.5077,23300.0],["2014-03-12",16.3952,16.4725,16.353,16.4374,30400.0],["2014-03-13",16.5007,16.5218,16.36,16.3811,21900.0],["2014-03-14",16.3389,16.4725,16.1209,16.1771,19900.0],["2014-03-17",16.3319,16.3319,15.6215,15.938,88600.0],["2014-03-18",15.8958,16.0505,15.6496,16.0013,39100.0],["2014-03-19",16.0693,16.3954,15.9205,16.1615,90000.0],["2014-03-20",16.0693,16.2749,16.0197,16.1544,21000.0],["2014-03-21",16.2749,16.2749,15.8071,15.9701,278300.0],["2014-03-24",15.9418,16.5372,15.8283,16.4876,28000.0],["2014-03-25",16.5584,16.7144,16.3103,16.4663,23500.0],["2014-03-26",16.6293,16.6435,16.1331,16.2111,24000.0],["2014-03-27",16.1757,16.4379,15.9914,16.2111,15100.0],["2014-03-28",16.1898,16.3033,15.8638,15.9488,12300.0],["2014-03-31",16.1757,16.4096,16.0197,16.0197,56300.0],["2014-04-01",16.0906,16.6931,15.9063,16.6081,17800.0],["2014-04-02",16.6506,16.6506,16.3387,16.4734,16100.0],["2014-04-03",16.3883,16.4946,16.126,16.1757,14600.0],["2014-04-04",16.3245,16.3245,15.637,15.6724,30700.0],["2014-04-07",15.7716,15.9347,15.5944,15.8071,26600.0],["2014-04-08",15.8638,16.0339,15.8425,15.8921,24500.0],["2014-04-09",15.9205,15.9347,15.7291,15.8709,18900.0],["2014-04-10",15.8071,15.9347,15.5519,15.5802,38200.0],["2014-04-11",15.4243,15.722,15.4243,15.5377,27000.0],["2014-04-14",15.6369,15.8354,15.4243,15.8212,30500.0],["2014-04-15",15.7929,15.9418,15.6937,15.7433,29700.0],["2014-04-16",15.8921,16.0481,15.7787,15.9559,20200.0],["2014-04-17",13.6947,15.9914,13.2836,15.7787,24700.0],["2014-04-21",15.9063,16.3103,15.7787,16.3103,24100.0],["2014-04-22",16.3033,16.445,16.282,16.3671,17000.0],["2014-04-23",16.4167,16.6222,16.1969,16.5514,41200.0],["2014-04-24",16.6577,17.0404,16.2678,16.7853,35000.0],["2014-04-25",16.764,17.083,16.764,16.9767,33700.0],["2014-04-28",17.0192,17.1609,16.8136,17.0263,17000.0],["2014-04-29",17.168,17.1893,16.7782,16.9625,33200.0],["2014-04-30",16.9341,17.1468,16.7215,17.0192,27900.0],["2014-05-01",16.927,17.2885,16.6577,17.0901,46000.0],["2014-05-02",17.0688,17.2744,17.0475,17.1964,30700.0],["2014-05-05",17.0475,17.2744,17.0475,17.1326,31600.0],["2014-05-06",17.0972,17.3523,16.9129,16.9341,38900.0],["2014-05-07",17.0121,17.2106,17.0121,17.1184,36800.0],["2014-05-08",17.168,17.2602,16.9058,17.0617,34600.0],["2014-05-09",16.9341,17.2815,16.9341,17.1751,18900.0],["2014-05-12",17.2956,17.5012,17.083,17.3736,25700.0],["2014-05-13",17.3169,17.3311,17.0263,17.1893,49700.0],["2014-05-14",17.1042,17.1042,16.5088,16.7286,30200.0],["2014-05-15",16.5726,16.6648,15.9488,16.2182,42700.0],["2014-05-16",16.1899,16.3316,15.9985,16.3033,34300.0],["2014-05-19",16.3033,16.5655,16.2891,16.5372,14600.0],["2014-05-20",16.3316,16.6719,16.3316,16.523,40300.0],["2014-05-21",16.6293,16.6293,16.2324,16.3245,17200.0],["2014-05-22",16.2891,16.445,16.2466,16.3174,14600.0],["2014-05-23",16.3033,16.6364,16.3033,16.4946,12600.0],["2014-05-27",16.5939,16.6719,16.3245,16.6364,14700.0],["2014-05-28",16.523,16.6506,16.3883,16.5726,10700.0],["2014-05-29",16.5797,16.5868,16.5088,16.5372,4000.0],["2014-05-30",16.6081,16.6222,16.3103,16.4805,15700.0],["2014-06-02",16.6719,16.8207,16.2962,16.5159,18400.0],["2014-06-03",16.4805,16.8278,16.3954,16.5159,30200.0],["2014-06-04",16.4805,16.6506,16.3954,16.5372,21800.0],["2014-06-05",16.6364,16.9625,16.4805,16.9625,13200.0],["2014-06-06",17.0121,17.0688,16.5868,17.005,18600.0],["2014-06-09",16.9129,17.1751,16.8987,17.0334,15400.0],["2014-06-10",16.8065,17.1751,16.8065,17.005,11700.0],["2014-06-11",16.7569,17.005,16.7498,16.9129,11100.0],["2014-06-12",16.6293,16.7994,16.601,16.764,16900.0],["2014-06-13",16.8703,17.005,16.6719,16.7498,8400.0],["2014-06-16",16.7569,16.842,16.4805,16.6648,26800.0],["2014-06-17",16.8632,17.0121,16.7002,16.9767,20100.0],["2014-06-18",16.9888,17.0317,16.7888,17.0174,13000.0],["2014-06-19",16.9817,16.9959,16.653,16.6602,6700.0],["2014-06-20",16.7888,16.9102,16.5459,16.8459,40000.0],["2014-06-23",16.6173,16.8531,16.4816,16.703,11700.0],["2014-06-24",16.6244,16.8031,16.453,16.6173,14700.0],["2014-06-25",16.6102,16.8245,16.5459,16.7745,15100.0],["2014-06-26",16.6102,16.8102,16.5816,16.7888,12400.0],["2014-06-27",16.653,17.2388,16.5101,17.2246,76000.0],["2014-06-30",17.1031,17.1745,16.8031,16.9459,12900.0],["2014-07-01",17.1531,17.296,16.9817,17.046,19800.0],["2014-07-02",17.1174,17.1674,17.0745,17.0817,7800.0],["2014-07-03",17.1603,17.2174,17.1603,17.1888,4400.0],["2014-07-07",16.9388,17.046,16.8388,16.8745,17600.0],["2014-07-08",16.7673,16.7888,16.6102,16.7173,10100.0],["2014-07-09",16.8745,16.8745,16.6102,16.6387,14500.0],["2014-07-10",16.6102,16.6959,16.4959,16.5387,19300.0],["2014-07-11",16.6102,16.753,16.6102,16.6173,8400.0],["2014-07-14",16.7459,16.7459,16.6102,16.6244,9600.0],["2014-07-15",16.6244,16.8245,16.5387,16.6387,21400.0],["2014-07-16",16.7459,16.8245,16.5387,16.6316,15400.0],["2014-07-17",16.6102,16.7602,16.5744,16.6102,20600.0],["2014-07-18",16.3958,17.0245,16.3958,16.9245,23200.0],["2014-07-21",16.8245,16.8245,16.6102,16.7245,13100.0],["2014-07-22",16.753,16.9174,16.5244,16.753,23200.0],["2014-07-23",16.7888,17.1317,16.7888,16.9888,18700.0],["2014-07-24",16.9388,17.2031,16.8531,16.9031,12400.0],["2014-07-25",16.7673,16.9459,16.5744,16.6173,17200.0],["2014-07-28",16.6102,17.1531,16.4601,16.9245,13500.0],["2014-07-29",17.0245,17.0245,16.6816,16.6959,9700.0],["2014-07-30",16.753,16.7888,16.6673,16.7888,4500.0],["2014-07-31",16.6102,16.7888,16.5459,16.6173,18100.0],["2014-08-01",16.6816,16.753,16.5744,16.6387,18700.0],["2014-08-04",16.6387,16.6387,16.2529,16.3744,16300.0],["2014-08-05",16.2744,16.2744,16.1244,16.1244,14300.0],["2014-08-06",16.1172,16.3673,16.1172,16.253,11500.0],["2014-08-07",16.253,16.2815,16.1458,16.2029,8200.0],["2014-08-08",16.1887,16.4101,16.1601,16.3815,10500.0],["2014-08-11",16.4601,16.6102,16.3172,16.5459,6000.0],["2014-08-12",16.5244,16.5244,16.2458,16.2744,3600.0],["2014-08-13",16.3172,16.3601,16.1887,16.253,9400.0],["2014-08-14",16.2244,16.5244,16.2244,16.3887,10200.0],["2014-08-15",16.6102,16.6102,16.0743,16.0815,25100.0],["2014-08-18",16.2815,16.2815,16.1101,16.2101,9900.0],["2014-08-19",16.2244,16.3244,16.0958,16.2887,16800.0],["2014-08-20",16.2601,16.3958,16.1529,16.2815,13400.0],["2014-08-21",16.2172,16.7816,16.1315,16.703,19300.0],["2014-08-22",16.6316,16.6959,16.2601,16.2958,26200.0],["2014-08-25",16.353,16.4601,16.0886,16.2815,17300.0],["2014-08-26",16.3173,16.4458,16.2387,16.4316,20400.0],["2014-08-27",16.4173,16.4173,16.2029,16.2029,9100.0],["2014-08-28",16.1315,16.2101,16.0886,16.1101,12200.0],["2014-08-29",16.1172,16.3315,16.0743,16.2601,15900.0],["2014-09-02",16.2744,16.753,16.2744,16.653,16800.0],["2014-09-03",17.0245,17.0245,16.303,16.3172,15800.0],["2014-09-04",16.3958,16.9674,16.2458,16.2458,8600.0],["2014-09-05",16.1887,16.4744,16.1887,16.4316,7300.0],["2014-09-08",16.4744,16.8459,16.3958,16.7888,22900.0],["2014-09-09",16.7459,16.9102,16.5887,16.803,32800.0],["2014-09-10",16.753,16.8245,16.7173,16.8102,15600.0],["2014-09-11",16.8102,16.9745,16.7959,16.8459,11300.0],["2014-09-12",16.8102,16.8959,16.6887,16.8459,26800.0],["2014-09-15",16.7888,16.9745,16.6816,16.8674,21200.0],["2014-09-16",16.8674,16.9817,16.8602,16.8745,17100.0],["2014-09-17",16.9732,17.1964,16.9083,17.1604,22400.0],["2014-09-18",17.1604,17.5636,17.1604,17.47,18100.0],["2014-09-19",17.4916,17.578,16.9947,17.3764,61100.0],["2014-09-22",17.3764,17.4988,17.0164,17.0452,14500.0],["2014-09-23",17.146,17.2324,16.9731,16.9948,17200.0],["2014-09-24",17.0092,17.1028,16.9948,17.0812,14300.0],["2014-09-25",17.0668,17.1532,16.9155,17.0668,27100.0],["2014-09-26",17.0452,17.0956,17.0236,17.0812,10700.0],["2014-09-29",17.0668,17.3332,17.0668,17.1316,14600.0],["2014-09-30",17.1676,17.1964,17.0596,17.0596,35700.0],["2014-10-01",16.8435,16.8435,16.4475,16.5051,23100.0],["2014-10-02",16.6275,16.6779,16.4187,16.5843,9500.0],["2014-10-03",16.7499,16.7715,16.5483,16.5843,12000.0],["2014-10-06",16.5843,16.8435,16.4835,16.5771,12800.0],["2014-10-07",16.5123,16.5123,16.2458,16.2746,9000.0],["2014-10-08",16.2026,16.9659,16.181,16.8579,16700.0],["2014-10-09",16.8723,16.8723,16.0874,16.1162,19400.0],["2014-10-10",16.0802,16.3826,16.0802,16.2242,16800.0],["2014-10-13",16.2242,17.1748,16.2242,17.1028,19700.0],["2014-10-14",17.182,17.6429,17.0596,17.5132,27500.0],["2014-10-15",17.4628,17.7077,16.7571,17.6285,34500.0],["2014-10-16",17.3548,17.6285,17.3332,17.5708,33100.0],["2014-10-17",19.4432,19.4432,17.4844,17.6645,27100.0],["2014-10-20",17.8805,17.8805,17.0164,17.326,17200.0],["2014-10-21",17.3404,17.4988,17.0452,17.1532,12300.0],["2014-10-22",17.146,17.146,16.5915,16.7211,11900.0],["2014-10-23",16.9155,16.9731,16.1234,16.9227,15800.0],["2014-10-24",16.9155,17.1604,16.4187,16.6995,10700.0],["2014-10-27",16.5339,16.6923,16.4979,16.6203,11600.0],["2014-10-28",16.7859,17.4628,16.7859,17.4628,19500.0],["2014-10-29",17.4124,17.8589,17.0956,17.8157,16800.0],["2014-10-30",17.8013,17.8229,17.1316,17.8157,28200.0],["2014-10-31",17.8229,17.8229,17.4628,17.4628,38600.0],["2014-11-03",17.5852,17.7149,17.4124,17.7149,23900.0],["2014-11-04",17.5708,17.7797,17.4988,17.6213,18700.0],["2014-11-05",17.6429,17.8157,17.506,17.7941,17200.0],["2014-11-06",17.7797,17.7797,17.542,17.7509,21600.0],["2014-11-07",17.7365,17.7941,17.47,17.6573,12900.0],["2014-11-10",17.6645,17.8157,17.434,17.5924,96900.0],["2014-11-11",17.6861,17.6861,17.4268,17.5348,15000.0],["2014-11-12",17.5276,17.7077,17.1604,17.6861,95900.0],["2014-11-13",17.5276,17.6357,16.8435,17.0019,95600.0],["2014-11-14",16.9659,17.29,16.8435,17.0668,131400.0],["2014-11-17",17.0596,17.2108,16.5123,16.8723,175500.0],["2014-11-18",16.9587,17.1604,16.7571,16.9155,22500.0],["2014-11-19",16.6203,16.8507,16.5627,16.6275,22600.0],["2014-11-20",16.7067,16.7067,16.4835,16.6851,25900.0],["2014-11-21",16.9659,16.9947,16.4331,16.4979,13800.0],["2014-11-24",16.5267,16.9299,16.3971,16.8723,48600.0],["2014-11-25",16.8507,16.8507,16.5699,16.6347,28400.0],["2014-11-26",16.6131,16.9083,16.6059,16.7427,47900.0],["2014-11-28",16.6563,16.8939,16.325,16.3538,28900.0],["2014-12-01",16.4115,16.6563,16.253,16.361,98800.0],["2014-12-02",16.3466,16.7067,16.3034,16.6923,20500.0],["2014-12-03",16.6635,16.9515,16.6491,16.7643,24100.0],["2014-12-04",16.6563,16.8507,16.6347,16.7283,14700.0],["2014-12-05",16.7355,17.4556,16.7355,17.2972,24000.0],["2014-12-08",17.2108,17.4916,17.2108,17.3404,10800.0],["2014-12-09",17.2468,17.8589,17.2468,17.8445,21700.0],["2014-12-10",17.7293,17.7581,17.2972,17.4556,20400.0],["2014-12-11",17.4556,17.6717,17.2972,17.3116,22300.0],["2014-12-12",17.1028,17.3908,17.1028,17.3188,19800.0],["2014-12-15",17.3476,17.434,16.8507,16.8651,13000.0],["2014-12-16",15.8498,17.2828,15.8426,16.9227,13200.0],["2014-12-17",16.9932,17.7844,16.8335,17.7408,21800.0],["2014-12-18",17.7916,18.1328,17.5013,18.1328,20100.0],["2014-12-19",18.053,18.503,17.9368,18.2199,51300.0],["2014-12-22",18.2272,18.2562,18.053,18.2417,6600.0],["2014-12-23",18.3288,18.5974,17.9804,18.4958,10600.0],["2014-12-24",18.5393,18.5393,18.0675,18.307,7200.0],["2014-12-26",18.4304,18.5683,18.2489,18.3433,7300.0],["2014-12-29",18.2707,18.4159,18.1909,18.4159,9500.0],["2014-12-30",18.2707,18.5683,18.1255,18.2562,14600.0],["2014-12-31",18.2054,18.2199,17.8424,17.9441,12300.0],["2015-01-02",18.0312,18.532,17.5521,17.7045,8400.0],["2015-01-05",17.661,17.8134,17.3706,17.4359,11600.0],["2015-01-06",17.4432,17.7336,17.0875,17.465,14300.0],["2015-01-07",17.5376,17.7045,17.4359,17.7045,19800.0],["2015-01-08",17.7989,18.2562,17.7989,17.9949,9900.0],["2015-01-09",18.0675,18.0675,17.4577,17.6102,14200.0],["2015-01-12",17.5448,17.6465,17.4577,17.5231,11100.0],["2015-01-13",17.69,18.2489,17.3996,17.5448,26800.0],["2015-01-14",17.4577,17.5448,17.24,17.3706,7100.0],["2015-01-15",17.3198,17.3271,16.5286,16.5431,19400.0],["2015-01-16",16.2818,17.7626,16.2818,17.4505,14100.0],["2015-01-20",17.3488,17.3488,16.7173,16.7609,10100.0],["2015-01-21",16.7609,17.073,16.6084,16.7173,14000.0],["2015-01-22",16.906,17.5085,16.8625,17.494,20600.0],["2015-01-23",17.4432,17.4432,16.9278,17.2182,5300.0],["2015-01-26",17.3488,17.5884,17.0948,17.5739,13800.0],["2015-01-27",17.4359,17.5158,16.8915,17.1819,8300.0],["2015-01-28",17.3053,17.3053,16.6592,16.7681,14100.0],["2015-01-29",16.848,17.4069,16.6955,17.3924,9300.0],["2015-01-30",17.2254,17.2254,16.5141,16.5431,29000.0],["2015-02-02",16.7609,16.9423,16.5939,16.9278,15700.0],["2015-02-03",16.9061,17.24,16.8988,17.1601,19600.0],["2015-02-04",17.102,17.2617,17.0367,17.1819,12300.0],["2015-02-05",17.3343,17.5739,17.2763,17.5085,13900.0],["2015-02-06",17.5231,17.8207,17.5231,17.7553,14800.0],["2015-02-09",17.6465,17.6973,17.3706,17.3706,8100.0],["2015-02-10",17.5593,17.5593,17.102,17.3924,4800.0],["2015-02-11",17.298,17.7408,17.1891,17.1964,6800.0],["2015-02-12",17.3198,17.5666,17.24,17.4868,7400.0],["2015-02-13",17.4432,17.5666,17.2835,17.4577,6900.0],["2015-02-17",17.4214,17.6537,17.3198,17.4577,5700.0],["2015-02-18",17.2617,17.4359,17.24,17.4287,3900.0],["2015-02-19",17.24,17.7118,17.24,17.5666,7100.0],["2015-02-20",17.6102,17.6102,17.24,17.3271,10800.0],["2015-02-23",17.24,17.298,16.9786,17.1746,9600.0],["2015-02-24",17.4722,17.4868,17.2472,17.3488,9600.0],["2015-02-25",17.3416,17.5521,17.3416,17.3561,9300.0],["2015-02-26",17.3488,17.4214,17.102,17.3198,8900.0],["2015-02-27",17.2327,17.5521,17.1093,17.3561,10900.0],["2015-03-02",17.4577,17.523,17.2762,17.4142,16800.0],["2015-03-03",17.3488,17.3634,17.1238,17.1238,7600.0],["2015-03-04",17.0585,17.3053,16.9859,17.0294,7700.0],["2015-03-05",16.877,17.1093,16.7972,16.9859,12700.0],["2015-03-06",16.8117,17.2254,16.7463,16.9206,25400.0],["2015-03-09",16.9206,17.044,16.9206,17.0222,8500.0],["2015-03-10",16.8843,16.9786,16.848,16.8915,26100.0],["2015-03-11",17.2109,17.2109,16.7463,16.9278,10200.0],["2015-03-12",17.1093,17.915,17.1093,17.8933,21400.0],["2015-03-13",17.7844,17.8787,17.465,17.7989,12000.0],["2015-03-16",17.8062,18.0892,17.6174,17.7263,9000.0],["2015-03-17",17.7408,17.9296,17.5231,17.7626,9800.0],["2015-03-18",17.7458,17.9872,17.6507,17.8994,18000.0],["2015-03-19",17.7531,17.8774,17.7531,17.8628,7900.0],["2015-03-20",17.8701,18.2724,17.8628,17.9286,39200.0],["2015-03-23",18.2066,18.2066,17.7458,17.9725,16800.0],["2015-03-24",17.8921,18.3602,17.8043,18.1773,6600.0],["2015-03-25",18.192,18.192,17.7311,17.7677,13100.0],["2015-03-26",17.7458,17.8848,17.2849,17.6799,7900.0],["2015-03-27",17.7458,17.9579,17.5483,17.8774,21000.0],["2015-03-30",17.6287,18.3163,17.6287,18.0164,11000.0],["2015-03-31",17.9945,18.0969,17.7238,18.0896,9800.0],["2015-04-01",17.9213,18.448,17.8994,18.1408,16900.0],["2015-04-02",18.1188,18.2871,17.8628,18.1408,18600.0],["2015-04-06",17.9799,18.1042,17.8043,17.8628,14500.0],["2015-04-07",18.0603,18.0603,17.8409,17.9213,7300.0],["2015-04-08",17.8262,17.9067,17.6873,17.7823,6100.0],["2015-04-09",17.38,17.7677,17.38,17.7311,8400.0],["2015-04-10",17.7019,17.7604,17.6287,17.7165,6000.0],["2015-04-13",17.7385,17.9579,17.6726,17.7531,10300.0],["2015-04-14",17.6873,18.0384,17.6507,17.9067,13000.0],["2015-04-15",18.0018,18.2724,17.9725,18.1847,7800.0],["2015-04-16",17.8774,18.1042,17.7458,17.9799,9400.0],["2015-04-17",17.8701,18.2798,17.8336,17.9506,25900.0],["2015-04-20",18.1188,18.2139,17.9213,18.0969,14600.0],["2015-04-21",18.0603,18.1774,17.9652,18.17,12000.0],["2015-04-22",18.1993,18.1993,17.8555,18.1188,9800.0],["2015-04-23",17.9213,18.1042,17.8555,17.936,9400.0],["2015-04-24",17.8628,17.9725,17.5775,17.8994,19800.0],["2015-04-27",17.7823,18.0969,17.6507,17.797,9700.0],["2015-04-28",17.8701,18.0749,17.8336,17.9286,13400.0],["2015-04-29",17.6873,17.9872,17.6873,17.8262,9900.0],["2015-04-30",17.775,17.775,17.38,17.3947,21000.0],["2015-05-01",17.5556,17.7311,17.2264,17.3361,18100.0],["2015-05-04",17.3581,17.4898,17.241,17.3654,14100.0],["2015-05-05",17.3215,17.4898,16.868,17.1021,24300.0],["2015-05-06",17.1606,17.3361,16.985,17.2923,11700.0],["2015-05-07",17.1752,17.5775,17.1386,17.2484,15600.0],["2015-05-08",17.4312,17.4312,17.1533,17.3508,14400.0],["2015-05-11",17.263,17.4532,17.2118,17.38,16700.0],["2015-05-12",17.2337,17.4166,17.1386,17.3581,13400.0],["2015-05-13",17.2996,17.5922,17.2923,17.4312,17100.0],["2015-05-14",17.6799,17.7311,17.4312,17.7238,17300.0],["2015-05-15",17.7238,17.7238,17.2996,17.4166,24100.0],["2015-05-18",17.4166,17.7604,17.4166,17.5922,22000.0],["2015-05-19",17.6653,17.7897,17.5117,17.6507,20000.0],["2015-05-20",17.658,17.7238,17.5483,17.6946,16900.0],["2015-05-21",17.7165,18.0676,17.5336,17.9286,17100.0],["2015-05-22",17.9433,18.1115,17.7238,17.7677,13500.0],["2015-05-26",17.6799,17.8262,17.5336,17.6726,17600.0],["2015-05-27",17.6946,17.9799,17.5995,17.9799,25400.0],["2015-05-28",17.9506,18.0969,17.7823,17.9725,12900.0],["2015-05-29",17.9433,18.1335,17.7604,17.9652,17800.0],["2015-06-01",18.0091,18.17,17.7311,17.9652,28100.0],["2015-06-02",17.8848,18.2798,17.8848,18.2286,16600.0],["2015-06-03",18.0091,18.2798,18.0091,18.2724,11500.0],["2015-06-04",18.1335,18.2432,18.0676,18.1115,6000.0],["2015-06-05",18.1408,18.2066,17.9433,18.2066,17900.0],["2015-06-08",18.2871,18.2871,18.2286,18.2359,15900.0],["2015-06-09",18.2359,18.2871,18.1115,18.2505,15300.0],["2015-06-10",18.2871,18.7333,18.2871,18.5358,16200.0],["2015-06-11",18.4626,18.6309,18.3017,18.5577,17500.0],["2015-06-12",18.4261,18.5577,18.3383,18.4261,10300.0],["2015-06-15",18.2724,18.5431,18.2578,18.3163,19800.0],["2015-06-16",18.1993,18.4699,18.1261,18.4553,18100.0],["2015-06-17",18.4096,18.5349,18.2621,18.3064,15000.0],["2015-06-18",18.2548,18.5792,18.2548,18.5423,50500.0],["2015-06-19",18.4833,18.6013,18.3433,18.4244,42300.0],["2015-06-22",18.5055,18.616,18.3506,18.5718,13700.0],["2015-06-23",18.4833,19.0142,18.4833,19.0068,12100.0],["2015-06-24",18.9626,19.2427,18.7782,19.0805,27600.0],["2015-06-25",19.051,19.2353,18.9626,19.2059,9800.0],["2015-06-26",19.1837,19.486,19.0584,19.486,67900.0],["2015-06-29",19.3017,19.3681,19.0142,19.0363,29300.0],["2015-06-30",19.1026,19.11,18.8004,18.9478,15200.0],["2015-07-01",19.1026,19.3828,18.8077,18.9183,24700.0],["2015-07-02",18.8888,19.11,18.5128,18.6971,13300.0],["2015-07-06",18.5644,18.8077,18.4465,18.6529,17600.0],["2015-07-07",18.6087,18.7414,18.4465,18.5939,21500.0],["2015-07-08",18.5718,18.6529,18.2548,18.4686,26900.0],["2015-07-09",18.5054,18.7561,18.2179,18.4686,24200.0],["2015-07-10",18.675,18.852,18.3949,18.8372,18700.0],["2015-07-13",18.8151,19.2353,18.7266,19.1174,18200.0],["2015-07-14",19.1469,19.2353,18.992,19.2206,7400.0],["2015-07-15",19.1174,19.228,18.992,19.1321,8400.0],["2015-07-16",19.2427,19.5008,19.0953,19.4049,14800.0],["2015-07-17",19.5155,19.7219,19.5008,19.5597,20400.0],["2015-07-20",19.7072,19.7219,19.1174,19.1469,34600.0],["2015-07-21",19.4713,19.6924,19.1469,19.5524,22200.0],["2015-07-22",19.6187,19.663,19.3238,19.3754,17300.0],["2015-07-23",19.3828,19.4197,18.9404,18.9404,17800.0],["2015-07-24",18.9109,18.9699,18.7856,18.793,14700.0],["2015-07-27",18.7635,18.7635,18.5055,18.5718,11500.0],["2015-07-28",18.6971,18.7709,18.3064,18.4465,30200.0],["2015-07-29",18.5055,18.7119,18.3949,18.5792,23300.0],["2015-07-30",18.6455,18.7709,18.417,18.6382,15900.0],["2015-07-31",18.6676,18.9404,18.2916,18.5423,26200.0],["2015-08-03",18.5349,18.7635,18.3949,18.6824,23800.0],["2015-08-04",18.9699,18.9699,18.5055,18.5202,20000.0],["2015-08-05",18.6971,18.9109,18.5054,18.8814,25500.0],["2015-08-06",18.9183,18.992,18.6898,18.8814,24700.0],["2015-08-07",18.7635,19.0584,18.5423,18.6087,18300.0],["2015-08-10",18.6971,19.1616,18.616,19.0437,32700.0],["2015-08-11",18.734,19.1395,18.6529,18.8741,23500.0],["2015-08-12",18.6382,18.9847,18.5349,18.616,15700.0],["2015-08-13",18.675,18.8593,18.4612,18.5054,20500.0],["2015-08-14",18.5276,18.5423,18.358,18.5349,12800.0],["2015-08-17",18.2621,18.8372,18.2621,18.8372,17700.0],["2015-08-18",18.8077,18.9478,18.6971,18.8004,15000.0],["2015-08-19",18.7487,18.9257,18.6234,18.7709,14800.0],["2015-08-20",19.0215,19.0215,18.4981,18.4981,20400.0],["2015-08-21",18.1884,18.9257,18.1884,18.7635,33800.0],["2015-08-24",18.1589,18.1589,17.9156,18.1589,29200.0],["2015-08-25",18.4317,18.4317,17.9599,18.0483,21300.0],["2015-08-26",18.417,18.417,18.0631,18.1663,25600.0],["2015-08-27",18.2622,18.4317,17.9894,18.2695,17800.0],["2015-08-28",18.1221,18.4022,17.9894,18.1663,26500.0],["2015-08-31",18.1737,18.5055,18.0336,18.4244,24700.0],["2015-09-01",18.1663,18.4833,17.8198,17.8714,22500.0],["2015-09-02",17.9009,18.2843,17.9009,18.0483,25800.0],["2015-09-03",17.9967,18.2032,17.9746,18.0483,14300.0],["2015-09-04",17.7829,18.0631,17.7756,17.982,9800.0],["2015-09-08",18.3138,18.3138,18.0262,18.1221,16000.0],["2015-09-09",18.299,18.299,17.9304,17.9377,8100.0],["2015-09-10",17.9083,18.1884,17.9083,18.0189,7300.0],["2015-09-11",17.9156,18.1737,17.8345,18.1663,12400.0],["2015-09-14",18.1221,18.181,17.9525,18.0557,6500.0],["2015-09-15",17.8788,18.1663,17.8788,18.1221,13600.0],["2015-09-16",18.1503,18.1875,17.7638,18.1206,33300.0],["2015-09-17",18.0909,18.1577,17.7936,17.8307,30700.0],["2015-09-18",17.6003,17.905,17.3402,17.801,79200.0],["2015-09-21",17.8307,18.403,17.8307,18.2618,12200.0],["2015-09-22",18.1131,18.2915,17.9645,18.1429,190200.0],["2015-09-23",18.2469,18.3882,18.076,18.128,24500.0],["2015-09-24",17.6226,18.1652,17.6226,18.1131,32800.0],["2015-09-25",18.2767,18.2767,17.8827,17.9199,23200.0],["2015-09-28",17.8381,18.299,17.7267,17.8604,19900.0],["2015-09-29",17.8902,18.0686,17.801,17.8679,17100.0],["2015-09-30",17.7712,18.3882,17.7712,18.2469,26100.0],["2015-10-01",18.2321,18.455,18.0091,18.128,21600.0],["2015-10-02",17.9942,18.1875,17.9199,18.1577,23600.0],["2015-10-05",18.2544,18.953,18.2544,18.901,22800.0],["2015-10-06",19.1165,19.1165,18.7152,18.7449,15200.0],["2015-10-07",18.9084,18.9679,18.6706,18.9456,15600.0],["2015-10-08",18.901,19.4659,18.901,19.4138,22000.0],["2015-10-09",19.4436,19.4436,19.2206,19.2355,9800.0],["2015-10-12",19.2801,19.3544,19.1017,19.1314,18200.0],["2015-10-13",19.1017,19.2057,19.0199,19.0199,7300.0],["2015-10-14",19.0943,19.0943,18.6186,18.6557,8800.0],["2015-10-15",18.6632,19.176,18.6632,19.176,28900.0],["2015-10-16",19.4882,19.4882,18.8638,18.9382,21300.0],["2015-10-19",18.9828,19.1314,18.6929,18.9084,56600.0],["2015-10-20",18.8341,19.1314,18.6111,18.9902,31700.0],["2015-10-21",18.9976,19.1834,18.6855,18.6929,29600.0],["2015-10-22",18.7523,19.1091,18.7003,18.953,22200.0],["2015-10-23",19.0868,19.3024,18.9976,19.2652,26900.0],["2015-10-26",19.1463,19.3247,18.9679,19.0348,19500.0],["2015-10-27",18.9307,19.228,18.7152,18.7672,18900.0],["2015-10-28",18.901,19.3247,18.901,19.3247,32500.0],["2015-10-29",19.1611,19.3841,19.1611,19.2206,6700.0],["2015-10-30",19.1537,19.1983,18.626,18.901,16700.0],["2015-11-02",19.0496,19.2132,18.7969,19.176,10800.0],["2015-11-03",19.0645,19.5253,19.0645,19.4807,12100.0],["2015-11-04",19.503,19.5848,19.3098,19.4882,25800.0],["2015-11-05",19.4733,19.4733,19.4213,19.4361,29400.0],["2015-11-06",19.5551,19.8152,19.5551,19.7855,15600.0],["2015-11-09",19.7929,19.7929,19.5848,19.5997,10500.0],["2015-11-10",19.622,19.8821,19.622,19.7929,7600.0],["2015-11-11",19.8449,19.8449,19.5774,19.6145,9700.0],["2015-11-12",19.622,19.622,19.2206,19.2875,11400.0],["2015-11-13",19.176,19.3544,18.9902,19.1165,12100.0],["2015-11-16",18.9307,19.3841,18.8044,19.3767,21200.0],["2015-11-17",18.9307,19.5476,18.9307,19.3321,22400.0],["2015-11-18",19.5328,19.8449,19.2578,19.8375,14900.0],["2015-11-19",19.8078,19.8078,19.3395,19.4584,20800.0],["2015-11-20",19.5699,19.8078,19.4733,19.7112,14400.0],["2015-11-23",19.622,19.8821,19.622,19.8226,18200.0],["2015-11-24",19.7632,20.0976,19.7483,20.0753,12200.0],["2015-11-25",20.1422,20.4841,19.9862,20.1422,21600.0],["2015-11-27",20.1274,20.3281,20.1274,20.2612,3300.0],["2015-11-30",20.3058,20.3058,19.8747,19.9341,14300.0],["2015-12-01",19.9267,20.1422,19.9193,19.9193,7000.0],["2015-12-02",20.1051,20.1051,19.6443,19.6443,6300.0],["2015-12-03",19.6814,19.8598,19.347,19.3544,14200.0],["2015-12-04",19.3544,19.7706,19.3544,19.6145,15900.0],["2015-12-07",19.726,19.726,19.0125,19.1388,27000.0],["2015-12-08",19.0422,19.0422,18.4179,18.7003,13700.0],["2015-12-09",18.9307,18.9307,18.6557,18.8861,15800.0],["2015-12-10",18.7746,18.9828,18.6929,18.8267,18600.0],["2015-12-11",18.5145,18.7969,18.403,18.4996,23300.0],["2015-12-14",18.4476,18.901,18.3807,18.4327,16200.0],["2015-12-15",18.4996,18.9753,18.4328,18.9159,9500.0],["2015-12-16",18.9593,19.2964,18.7271,19.0792,18700.0],["2015-12-17",19.0867,19.244,18.7121,18.7196,17300.0],["2015-12-18",18.6147,18.7795,18.5248,18.6672,114100.0],["2015-12-21",18.7046,19.1241,18.7046,19.1016,15300.0],["2015-12-22",19.1391,19.1466,18.8469,19.1316,12900.0],["2015-12-23",19.2589,19.4013,19.1541,19.3563,6900.0],["2015-12-24",19.3338,19.5436,19.3338,19.4088,5800.0],["2015-12-28",19.2664,19.4088,19.1091,19.4013,6800.0],["2015-12-29",19.4837,19.641,19.3189,19.581,9400.0],["2015-12-30",19.611,19.8657,19.5211,19.8058,9800.0],["2015-12-31",19.7459,20.1129,19.5661,19.7833,36600.0],["2016-01-04",19.5136,19.6859,19.0117,19.2065,29600.0],["2016-01-05",19.2664,19.3938,19.1091,19.2664,7100.0],["2016-01-06",19.0717,19.3339,19.0192,19.244,11300.0],["2016-01-07",19.1016,19.1016,18.7421,18.7646,15900.0],["2016-01-08",18.8694,19.1166,18.7271,18.7271,15900.0],["2016-01-11",18.7571,18.772,18.5773,18.6222,11600.0],["2016-01-12",18.802,18.802,18.5623,18.6597,24700.0],["2016-01-13",18.7046,18.7121,18.0604,18.1878,21700.0],["2016-01-14",18.1353,18.2776,17.8731,18.1728,35700.0],["2016-01-15",17.6559,18.2851,17.6259,17.7907,20700.0],["2016-01-19",18.0379,18.0379,17.5735,17.7608,39800.0],["2016-01-20",17.5585,17.9031,17.2289,17.7233,28000.0],["2016-01-21",17.7158,17.7758,17.3338,17.6259,25200.0],["2016-01-22",17.7533,17.7982,17.6035,17.7982,19600.0],["2016-01-25",17.7758,17.8956,17.5885,17.7907,16600.0],["2016-01-26",17.9256,18.9518,17.9256,18.8769,25800.0],["2016-01-27",18.8769,19.0492,18.6747,18.7571,23800.0],["2016-01-28",18.8769,19.1016,18.8395,18.9668,25300.0],["2016-01-29",19.0567,20.008,19.0567,20.008,36800.0],["2016-02-01",19.8582,19.9856,19.7159,19.8732,24900.0],["2016-02-02",19.6784,19.8732,19.5361,19.8283,21000.0],["2016-02-03",19.8058,19.8507,19.6035,19.7833,18400.0],["2016-02-04",19.7833,19.8807,19.4312,19.671,12200.0],["2016-02-05",19.6635,19.7758,19.2215,19.2664,27300.0],["2016-02-08",19.199,19.4163,19.0567,19.3638,20200.0],["2016-02-09",19.2215,19.3114,19.0417,19.214,26100.0],["2016-02-10",19.3863,19.4762,19.0792,19.1691,15500.0],["2016-02-11",18.8469,19.1241,18.4724,18.8994,12400.0],["2016-02-12",19.1541,19.4013,18.8619,19.2739,12000.0],["2016-02-16",19.2889,19.5885,19.2065,19.3189,33100.0],["2016-02-17",19.4312,19.611,19.0417,19.1765,12600.0],["2016-02-18",19.1616,19.4238,18.7421,18.817,8300.0],["2016-02-19",18.7945,19.0342,18.5473,18.787,22500.0],["2016-02-22",18.8544,19.2739,18.6522,19.0941,23700.0],["2016-02-23",18.8919,19.1016,18.7645,19.0267,38800.0],["2016-02-24",18.8994,19.2365,18.8694,19.2065,10500.0],["2016-02-25",19.214,19.2889,19.0942,19.2814,4700.0],["2016-02-26",19.3264,19.5661,19.1316,19.244,20100.0],["2016-02-29",19.1616,19.3264,19.1466,19.184,40800.0],["2016-03-01",19.2589,19.4762,19.2589,19.4762,25900.0],["2016-03-02",19.4762,19.5211,19.4163,19.5211,30300.0],["2016-03-03",19.4912,19.5286,19.4088,19.4612,39800.0],["2016-03-04",19.4312,19.5286,19.0192,19.1316,34300.0],["2016-03-07",19.0642,19.4163,19.0642,19.1391,26300.0],["2016-03-08",19.0792,19.199,18.9294,18.9668,19800.0],["2016-03-09",19.0192,19.0642,18.6447,19.0192,24600.0],["2016-03-10",19.0043,19.0567,18.6672,18.8844,19900.0],["2016-03-11",18.9593,19.1391,18.8245,19.1391,38400.0],["2016-03-14",19.1316,19.1316,18.817,18.9293,20400.0],["2016-03-15",18.8619,19.1391,18.8469,19.0267,17100.0],["2016-03-16",18.9875,19.2291,18.6779,18.8063,21600.0],["2016-03-17",18.6855,19.1385,18.391,19.0781,17900.0],["2016-03-18",19.1536,19.3272,18.7157,19.0932,85300.0],["2016-03-21",19.063,19.1083,18.6704,18.7157,44900.0],["2016-03-22",18.7006,18.7006,18.5722,18.6704,21600.0],["2016-03-23",18.6477,19.063,18.5043,18.9799,26600.0],["2016-03-24",18.9573,19.2442,18.844,19.214,13300.0],["2016-03-28",19.214,19.2517,19.0932,19.214,19700.0],["2016-03-29",19.1234,19.531,18.8667,19.4857,24300.0],["2016-03-30",19.5914,19.9916,19.4027,19.8104,30800.0],["2016-03-31",19.8179,19.8179,19.4405,19.5008,24900.0],["2016-04-01",19.3952,19.75,19.0403,19.599,14900.0],["2016-04-04",19.5612,19.5612,19.3121,19.3574,10800.0],["2016-04-05",19.2442,19.2895,19.0781,19.214,19200.0],["2016-04-06",19.1536,19.1838,18.8591,19.1611,14300.0],["2016-04-07",18.9648,18.995,18.5269,18.6402,20900.0],["2016-04-08",18.7157,18.9271,18.6477,18.761,8500.0],["2016-04-11",18.8138,19.1687,18.7232,18.7459,12100.0],["2016-04-12",18.6855,19.2895,18.6855,19.1913,12800.0],["2016-04-13",19.4178,19.5764,19.2517,19.4707,22200.0],["2016-04-14",19.5914,19.7802,19.5084,19.6141,21400.0],["2016-04-15",19.5612,20.2181,19.5612,19.8179,29300.0],["2016-04-18",19.9991,19.9991,19.5688,19.8481,15100.0],["2016-04-19",19.7953,20.0067,19.2895,19.75,14900.0],["2016-04-20",19.7424,19.9312,19.5763,19.5914,27500.0],["2016-04-21",19.6594,20.1879,19.6443,19.7349,33600.0],["2016-04-22",19.6669,20.0595,19.6669,19.9916,9100.0],["2016-04-25",19.9991,20.135,19.8934,20.1048,9500.0],["2016-04-26",20.2407,20.8749,20.2256,20.7767,19100.0],["2016-04-27",20.8522,21.1014,19.9916,20.6182,17300.0],["2016-04-28",19.8028,20.5503,19.8028,20.1124,34900.0],["2016-04-29",19.9538,20.7164,19.6594,20.6182,33100.0],["2016-05-02",20.7692,21.0636,20.6484,21.0636,16800.0],["2016-05-03",20.8371,20.9881,20.6333,20.822,24300.0],["2016-05-04",20.7843,20.7843,20.5352,20.6258,25100.0],["2016-05-05",20.6711,20.6937,20.5352,20.6258,18800.0],["2016-05-06",20.5729,20.7088,20.354,20.656,16700.0],["2016-05-09",20.5276,20.671,20.2558,20.4899,18000.0],["2016-05-10",20.656,20.7617,20.5125,20.6937,13500.0],["2016-05-11",20.354,20.89,20.354,20.5201,19300.0],["2016-05-12",20.5805,20.5805,20.2785,20.4144,19200.0],["2016-05-13",20.4597,20.4974,20.0746,20.1954,18100.0],["2016-05-16",20.1577,20.5805,20.1577,20.4672,25800.0],["2016-05-17",20.4748,20.4748,19.6745,19.9538,20100.0],["2016-05-18",19.9085,20.7466,19.9085,20.656,26400.0],["2016-05-19",20.5276,20.671,20.135,20.505,20900.0],["2016-05-20",20.6409,21.0183,20.6409,20.7767,11900.0],["2016-05-23",20.8975,21.1542,20.6635,21.0863,34700.0],["2016-05-24",21.0636,21.0636,20.7768,21.041,25200.0],["2016-05-25",21.1391,21.2977,20.9202,21.0863,28200.0],["2016-05-26",20.7994,21.1542,20.7692,21.0712,22600.0],["2016-05-27",20.9504,21.4638,20.9428,21.124,11700.0],["2016-05-31",21.0863,21.2448,20.7767,20.9353,22800.0],["2016-06-01",20.7088,21.1693,20.6484,21.0259,14100.0],["2016-06-02",20.5956,21.0712,20.5956,20.9051,19200.0],["2016-06-03",20.7767,20.7767,20.0897,20.3087,35100.0],["2016-06-06",20.3842,21.0334,20.2936,21.0183,23600.0],["2016-06-07",20.8447,21.3128,20.7013,21.1391,21400.0],["2016-06-08",20.8522,21.1014,20.7692,20.9051,23800.0],["2016-06-09",20.2634,20.89,20.2634,20.8372,26300.0],["2016-06-10",20.7692,20.8673,20.4068,20.7617,9800.0],["2016-06-13",20.5125,20.656,20.2785,20.3842,11300.0],["2016-06-14",20.1048,20.822,20.1048,20.3691,12800.0],["2016-06-15",20.5053,21.0379,20.4672,20.5053,24600.0],["2016-06-16",20.4368,20.4368,20.0183,20.3151,8600.0],["2016-06-17",20.3835,20.5205,20.064,20.4292,37000.0],["2016-06-20",20.8857,20.8857,20.4976,20.8476,19300.0],["2016-06-21",20.6574,20.9161,20.6574,20.84,5900.0],["2016-06-22",20.9466,21.152,20.8629,20.8933,10300.0],["2016-06-23",21.1368,21.4563,21.1368,21.4411,14000.0],["2016-06-24",20.6879,20.8324,20.2009,20.4976,47200.0],["2016-06-27",20.2846,20.5205,20.277,20.2998,21400.0],["2016-06-28",20.5281,20.627,20.1096,20.1705,19100.0],["2016-06-29",20.3987,20.627,20.2694,20.3226,15400.0],["2016-06-30",20.5205,21.0379,20.3379,21.0227,13700.0],["2016-07-01",20.9085,21.1139,20.7183,20.7487,13000.0],["2016-07-05",20.7868,21.0226,20.5966,20.6498,16300.0],["2016-07-06",20.5737,20.9922,20.5737,20.8324,10400.0],["2016-07-07",20.9694,21.0531,20.84,20.9618,8600.0],["2016-07-08",21.0607,21.6694,20.8324,21.6389,15700.0],["2016-07-11",21.677,21.8596,21.3879,21.6998,17000.0],["2016-07-12",21.6161,22.6205,21.6161,22.3009,23900.0],["2016-07-13",22.3618,22.3618,22.027,22.1563,14000.0],["2016-07-14",22.2172,22.6509,22.1259,22.24,17700.0],["2016-07-15",22.4455,22.7498,22.0802,22.6965,28000.0],["2016-07-18",22.6052,22.8183,22.5444,22.7726,13000.0],["2016-07-19",22.7955,22.8259,22.6357,22.727,12200.0],["2016-07-20",22.5596,22.8259,22.4531,22.7802,15400.0],["2016-07-21",22.6433,22.727,22.6433,22.6433,3500.0],["2016-07-22",22.7346,22.8259,22.7118,22.8107,9500.0],["2016-07-25",22.6737,22.8031,22.6737,22.7879,2800.0],["2016-07-26",22.6509,22.8259,22.6509,22.8031,9200.0],["2016-07-27",22.8259,22.8259,22.6889,22.8107,13500.0],["2016-07-28",22.8031,22.8183,22.5672,22.727,5800.0],["2016-07-29",22.6509,22.7955,22.6052,22.6813,9700.0],["2016-08-01",22.6813,22.7346,22.3542,22.4378,12700.0],["2016-08-02",22.3922,22.8259,22.3922,22.7802,24600.0],["2016-08-03",22.8259,23.3204,22.7878,23.2368,29600.0],["2016-08-04",23.2291,23.3889,23.2139,23.2368,15400.0],["2016-08-05",23.3965,23.5868,23.1759,23.4346,50800.0],["2016-08-08",23.5715,23.8987,23.3357,23.6857,12400.0],["2016-08-09",23.815,23.815,23.64,23.7237,25800.0],["2016-08-10",23.5867,23.7389,23.4041,23.5411,8400.0],["2016-08-11",23.6096,23.7009,23.602,23.6628,17000.0],["2016-08-12",23.5563,23.6628,22.902,23.4802,27700.0],["2016-08-15",23.6628,23.6628,23.5639,23.5868,6800.0],["2016-08-16",23.5868,23.5868,23.0465,23.4194,12100.0],["2016-08-17",23.4346,23.5107,23.1074,23.3585,25000.0],["2016-08-18",23.3357,23.6628,23.3357,23.5944,9500.0],["2016-08-19",23.6172,23.6628,23.3661,23.4574,10500.0],["2016-08-22",23.4726,23.6172,23.4118,23.602,9500.0],["2016-08-23",23.7998,24.2867,23.5944,24.0661,17500.0],["2016-08-24",24.1878,24.8574,23.9824,24.1118,24700.0],["2016-08-25",24.0889,24.2183,24.0509,24.1498,8800.0],["2016-08-26",24.3628,24.3628,23.9444,24.127,17100.0],["2016-08-29",24.0889,24.1194,23.9291,24.1118,7500.0],["2016-08-30",24.0965,24.1878,23.9291,24.1878,14300.0],["2016-08-31",24.2259,24.3857,23.8835,24.3552,20100.0],["2016-09-01",25.3063,25.3063,23.8683,24.34,27400.0],["2016-09-02",24.3172,24.4846,24.3172,24.4389,7500.0],["2016-09-06",24.5835,24.5835,24.1802,24.4617,7900.0],["2016-09-07",24.3781,24.9411,24.3781,24.8194,12900.0],["2016-09-08",24.7509,24.8954,24.5454,24.8194,7800.0],["2016-09-09",24.7889,24.7889,23.8378,23.9596,18800.0],["2016-09-12",23.7085,23.7237,23.5259,23.6704,14900.0],["2016-09-13",23.4118,23.427,22.9476,23.1302,22900.0],["2016-09-14",22.8307,23.0222,22.6775,22.6928,18800.0],["2016-09-15",22.7924,23.1678,22.7924,23.1525,5500.0],["2016-09-16",23.2137,23.6275,22.7924,22.9533,76100.0],["2016-09-19",23.1141,23.4206,22.7541,22.9762,11600.0],["2016-09-20",22.9226,23.1678,22.9226,23.1295,11100.0],["2016-09-21",23.2597,23.6734,23.2597,23.6274,9200.0],["2016-09-22",23.8803,24.0335,23.8037,23.9952,38800.0],["2016-09-23",23.8266,24.0182,23.8266,23.8956,8700.0],["2016-09-26",22.9839,23.727,22.9839,23.2367,9100.0],["2016-09-27",23.0145,23.4742,23.0145,23.4359,7000.0],["2016-09-28",23.2444,23.5968,23.1141,23.5125,16700.0],["2016-09-29",23.4512,23.5508,23.0682,23.1295,16800.0],["2016-09-30",23.1524,23.9339,23.0299,23.8113,23600.0],["2016-10-03",23.8266,24.2404,23.4359,23.9416,17900.0],["2016-10-04",24.0029,24.5391,23.7577,24.2174,23400.0],["2016-10-05",24.202,24.3476,24.1331,24.202,27300.0],["2016-10-06",24.1944,24.294,24.1944,24.271,9000.0],["2016-10-07",24.3323,24.34,23.6045,23.8496,8500.0],["2016-10-10",23.9646,24.1561,23.7883,23.9416,14700.0],["2016-10-11",23.8113,23.9875,23.6275,23.6734,9500.0],["2016-10-12",23.6734,23.6734,23.5815,23.6121,5400.0],["2016-10-13",23.3976,23.3976,22.915,22.9533,7900.0],["2016-10-14",23.0605,23.3287,22.8383,22.8383,9000.0],["2016-10-17",23.7424,23.7424,22.6851,22.7081,13700.0],["2016-10-18",22.7158,22.7158,21.9726,22.0109,21400.0],["2016-10-19",21.9956,22.1795,21.8807,21.965,15900.0],["2016-10-20",22.1105,22.2867,21.9113,22.1182,13000.0],["2016-10-21",22.2867,23.0835,22.1641,22.9379,16300.0],["2016-10-24",23.6275,23.9875,22.9839,23.9416,7700.0],["2016-10-25",23.8113,23.8956,23.3976,23.819,7400.0],["2016-10-26",24.1484,24.3783,23.8496,24.0335,15700.0],["2016-10-27",24.225,24.4779,24.1331,24.3783,12900.0],["2016-10-28",24.5085,24.5928,23.9875,24.3783,17800.0],["2016-10-31",23.9416,24.5928,23.9416,24.2404,23400.0],["2016-11-01",24.3093,24.6004,24.1561,24.2863,9100.0],["2016-11-02",24.3476,25.2057,24.2863,24.3553,21600.0],["2016-11-03",24.3706,24.4242,23.8803,24.271,10200.0],["2016-11-04",24.1637,24.5545,23.0222,24.2174,15500.0],["2016-11-07",24.4472,25.0678,24.2404,24.317,17200.0],["2016-11-08",24.248,24.6081,24.248,24.5162,11800.0],["2016-11-09",24.5008,25.4738,23.7577,25.4432,22500.0],["2016-11-10",25.5887,26.4315,24.3629,26.3089,29100.0],["2016-11-11",26.0944,28.117,26.0944,27.5041,58700.0],["2016-11-14",27.5117,27.8258,27.4121,27.4275,32700.0],["2016-11-15",26.0101,27.7339,26.0101,27.4581,56100.0],["2016-11-16",27.3125,27.3125,26.6996,26.8758,36600.0],["2016-11-17",26.9142,27.1976,26.5081,26.8146,21600.0],["2016-11-18",26.8912,27.6267,25.9871,27.5654,61500.0],["2016-11-21",27.5807,27.665,27.3355,27.6113,15300.0],["2016-11-22",27.7186,28.4924,27.665,28.071,24300.0],["2016-11-23",27.9714,28.8831,27.5424,28.569,17100.0],["2016-11-25",27.8871,29.4117,27.8871,28.4311,21200.0],["2016-11-28",28.4081,28.8371,28.1629,28.4464,14500.0],["2016-11-29",28.5,28.6379,27.9408,28.1476,17100.0],["2016-11-30",28.2396,28.6763,28.1246,28.3698,19400.0],["2016-12-01",28.3545,29.2279,27.55,27.9101,16200.0],["2016-12-02",27.4198,28.1553,26.9754,27.4428,29300.0],["2016-12-05",27.4581,28.3085,27.4581,28.1859,25600.0],["2016-12-06",28.3162,28.4847,28.1246,28.4234,33900.0],["2016-12-07",28.4464,28.9674,28.4464,28.7682,17900.0],["2016-12-08",28.5384,29.3121,28.5384,29.0823,28300.0],["2016-12-09",29.0287,29.565,29.0287,29.4271,29800.0],["2016-12-12",29.4884,29.5267,29.2585,29.4424,21700.0],["2016-12-13",29.6339,30.5456,29.2355,30.2698,97000.0],["2016-12-14",30.1612,30.346,29.4603,29.5373,54700.0],["2016-12-15",29.676,30.192,29.4449,29.7915,92600.0],["2016-12-16",29.5065,30.0765,29.4141,29.6837,65500.0],["2016-12-19",30.6002,30.8313,29.5835,30.6849,41500.0],["2016-12-20",30.9237,31.3781,29.1214,30.6772,20000.0],["2016-12-21",30.4231,30.6849,30.1073,30.4231,18600.0],["2016-12-22",30.1843,30.5848,29.7145,30.2074,22200.0],["2016-12-23",30.3846,30.5925,30.1535,30.346,23600.0],["2016-12-27",30.477,30.839,30.3461,30.6464,33300.0],["2016-12-28",30.6156,30.7774,30.4308,30.6464,14500.0],["2016-12-29",30.8082,31.1394,30.2536,30.7697,10800.0],["2016-12-30",30.3152,30.9391,30.0534,30.4539,14400.0],["2017-01-03",30.9699,31.2164,30.2074,30.7157,22000.0],["2017-01-04",30.7235,30.8082,30.6695,30.762,27300.0],["2017-01-05",30.8082,30.8082,30.0457,30.0996,10500.0],["2017-01-06",30.2767,30.3075,29.753,29.8993,9600.0],["2017-01-09",29.676,29.7068,29.0444,29.3602,23400.0],["2017-01-10",29.5296,30.346,29.468,30.1612,24600.0],["2017-01-11",29.3217,30.0842,29.3217,29.8762,13600.0],["2017-01-12",29.676,30.192,29.2678,29.8993,19700.0],["2017-01-13",30.1227,30.4231,29.9532,30.1766,11300.0],["2017-01-17",30.115,30.115,29.2678,29.2755,18400.0],["2017-01-18",29.5835,29.6067,29.2909,29.4988,10700.0],["2017-01-19",29.5681,29.9918,28.8519,29.1137,16400.0],["2017-01-20",29.0752,30.8005,28.6362,28.875,17500.0],["2017-01-23",29.9147,29.9455,28.5977,28.9135,6700.0],["2017-01-24",29.2293,29.2755,28.513,29.0983,17500.0],["2017-01-25",29.2447,29.3448,28.5977,29.237,11200.0],["2017-01-26",29.2678,29.2678,28.2203,28.7825,5200.0],["2017-01-27",28.9212,28.9212,25.9097,27.2267,27200.0],["2017-01-30",26.857,26.9417,26.3641,26.4334,13900.0],["2017-01-31",26.3179,27.1266,26.3179,26.6876,13000.0],["2017-02-01",27.0342,27.6965,26.3256,27.3731,20300.0],["2017-02-02",26.5875,27.5194,26.5875,27.0727,15500.0],["2017-02-03",27.4424,28.0431,26.8108,27.2729,10100.0],["2017-02-06",27.2267,27.6734,27.1189,27.1651,7800.0],["2017-02-07",28.4513,28.4513,27.0342,27.1112,9400.0],["2017-02-08",27.0342,27.0342,25.9174,26.3256,19000.0],["2017-02-09",26.2563,26.7492,26.2563,26.5335,18200.0],["2017-02-10",26.4873,26.6029,26.2178,26.5798,10200.0],["2017-02-13",26.6568,27.2575,26.6568,27.1651,18600.0],["2017-02-14",27.1189,27.7736,26.8108,27.3115,25700.0],["2017-02-15",27.1882,27.7042,27.1574,27.6426,8300.0],["2017-02-16",27.8506,27.8506,27.3654,27.5733,13000.0],["2017-02-17",27.7197,27.9353,27.6349,27.7736,15300.0],["2017-02-21",27.7736,28.0277,27.3422,27.6426,13500.0],["2017-02-22",27.6811,27.8737,27.2729,27.6118,9700.0],["2017-02-23",27.6195,27.7659,27.1651,27.6118,17500.0],["2017-02-24",27.4193,27.6349,27.0419,27.504,19600.0],["2017-02-27",27.4193,27.6041,26.9803,27.3885,20000.0],["2017-02-28",27.0881,27.6349,26.5644,26.6337,28000.0],["2017-03-01",27.1959,27.3345,26.4642,26.6953,41800.0],["2017-03-02",26.6183,26.6183,26.2024,26.3564,18400.0],["2017-03-03",26.5027,26.6337,26.187,26.4257,22600.0],["2017-03-06",26.2024,26.4873,26.1099,26.4103,18900.0],["2017-03-07",26.5027,26.9109,26.3025,26.7646,19700.0],["2017-03-08",26.9649,26.9649,26.0945,26.6876,15700.0],["2017-03-09",26.8724,26.9726,26.6491,26.7184,16200.0],["2017-03-10",26.7492,27.0034,26.2486,26.3564,19700.0],["2017-03-13",26.2717,26.7723,26.2717,26.4565,9700.0],["2017-03-14",26.5104,26.6183,26.0945,26.4103,18700.0],["2017-03-15",26.5335,26.8512,26.2778,26.425,11800.0],["2017-03-16",26.2468,26.6963,26.1616,26.5723,14000.0],["2017-03-17",26.4948,26.9442,26.394,26.7428,36400.0],["2017-03-20",26.9597,27.0837,26.673,26.766,12900.0],["2017-03-21",26.797,26.797,25.3324,25.3866,21700.0],["2017-03-22",25.2704,25.7973,24.9914,25.3091,29400.0],["2017-03-23",25.5106,26.1228,25.5106,25.8438,12000.0],["2017-03-24",25.8593,26.3553,25.7663,25.8671,14400.0],["2017-03-27",25.3634,26.0453,25.2239,25.9136,11000.0],["2017-03-28",25.7508,26.425,25.6269,26.2933,13400.0],["2017-03-29",27.1147,27.1147,25.9756,26.3785,21900.0],["2017-03-30",26.425,27.4867,26.425,27.2542,22300.0],["2017-03-31",27.5332,27.6804,26.5723,26.6498,39200.0],["2017-04-03",26.1848,26.6963,25.9291,26.1925,25100.0],["2017-04-04",26.0066,26.4483,25.8051,25.8981,17600.0],["2017-04-05",26.0996,26.2545,24.9139,25.0147,45600.0],["2017-04-06",24.8752,25.8748,24.8752,25.6889,42200.0],["2017-04-07",25.6811,26.1073,25.5804,25.9291,12300.0],["2017-04-10",26.0686,26.0763,25.4099,25.7896,9900.0],["2017-04-11",25.7818,26.332,25.4719,26.3165,15500.0],["2017-04-12",26.1926,26.7893,25.9833,26.0918,14400.0],["2017-04-13",25.8981,26.1073,25.0922,25.6734,9700.0],["2017-04-17",24.7744,26.27,24.7744,26.0531,21500.0],["2017-04-18",26.0066,26.1151,25.7818,26.1151,15400.0],["2017-04-19",26.0996,26.518,26.0996,26.3708,16700.0],["2017-04-20",26.1538,26.704,25.8593,26.6808,22400.0],["2017-04-21",26.3708,28.3314,26.3708,27.8121,39600.0],["2017-04-24",28.4786,28.7266,28.0601,28.2229,19500.0],["2017-04-25",28.4476,28.7963,28.0059,28.2539,23200.0],["2017-04-26",27.6882,28.9126,27.6882,28.7111,42800.0],["2017-04-27",28.8041,28.8196,28.1144,28.4011,17000.0],["2017-04-28",28.3469,28.3623,27.8819,27.8819,26200.0],["2017-05-01",28.0291,28.1764,27.4247,27.8431,16800.0],["2017-05-02",27.8199,27.9826,27.5254,27.7192,8600.0],["2017-05-03",27.6184,27.6804,27.4789,27.6572,12900.0],["2017-05-04",27.7037,27.8974,27.6649,27.8044,10000.0],["2017-05-05",28.0756,28.1919,27.6727,27.8121,13500.0],["2017-05-08",27.9129,28.0059,27.7347,27.8974,9500.0],["2017-05-09",28.0136,28.1919,27.7037,27.7502,14600.0],["2017-05-10",27.7037,27.7734,27.6649,27.6649,13700.0],["2017-05-11",27.6107,27.8431,27.2155,27.3239,14800.0],["2017-05-12",27.3162,27.3782,26.9675,27.0372,16000.0],["2017-05-15",27.3472,27.4479,27.2542,27.3627,8000.0],["2017-05-16",27.355,27.5254,27.169,27.4402,10600.0],["2017-05-17",27.1225,27.1457,25.7431,26.3553,83900.0],["2017-05-18",26.5413,27.4944,26.3165,26.6963,71900.0],["2017-05-19",26.58,27.0915,26.3475,26.3708,32700.0],["2017-05-22",26.611,27.0372,26.456,26.9985,24000.0],["2017-05-23",27.138,27.3782,26.4793,27.293,10000.0],["2017-05-24",27.3394,27.4944,26.704,26.8667,10700.0],["2017-05-25",26.8977,27.1922,26.6808,26.9442,13000.0],["2017-05-26",26.2468,27.1147,26.2468,26.9287,9000.0],["2017-05-30",26.9055,26.952,26.363,26.5723,46200.0],["2017-05-31",26.5723,27.231,26.2778,26.8745,63800.0],["2017-06-01",27.3394,27.5642,26.7273,26.9287,16400.0],["2017-06-02",27.1535,27.6107,26.9365,27.2232,23800.0],["2017-06-05",27.138,27.4402,26.7893,27.0295,14900.0],["2017-06-06",26.9287,27.3239,26.5723,26.8357,15400.0],["2017-06-07",26.8125,27.6339,26.6498,26.6885,17100.0],["2017-06-08",27.293,28.2849,26.9442,27.6649,27000.0],["2017-06-09",27.7889,28.7266,27.7889,28.6956,36200.0],["2017-06-12",28.7653,29.207,27.9516,28.6646,41800.0],["2017-06-13",28.6723,28.8428,28.2771,28.3701,19200.0],["2017-06-14",28.3623,28.6664,27.9023,28.2532,13100.0],["2017-06-15",28.5416,28.7677,27.8712,28.2064,17300.0],["2017-06-16",27.9179,28.604,27.8711,27.9257,51000.0],["2017-06-19",28.2064,28.3857,27.8711,27.8789,11100.0],["2017-06-20",27.762,27.8789,27.4891,27.5515,12300.0],["2017-06-21",27.8945,27.9803,27.4735,27.4735,17900.0],["2017-06-22",28.4169,28.4169,27.2864,27.4969,17800.0],["2017-06-23",27.5203,28.2142,26.9044,27.7308,55800.0],["2017-06-26",27.8088,27.8088,27.2708,27.2708,15700.0],["2017-06-27",27.2864,27.6373,26.9902,27.2085,14900.0],["2017-06-28",27.2397,28.105,27.2397,27.8322,12900.0],["2017-06-29",28.0505,28.2999,27.8712,28.2064,21900.0],["2017-06-30",28.1986,28.5104,27.5515,27.8322,18000.0],["2017-07-03",27.8244,28.5026,27.7464,28.2765,13700.0],["2017-07-05",28.0505,28.4481,27.7386,27.9647,13500.0],["2017-07-06",27.9569,28.2532,27.9023,28.0037,13700.0],["2017-07-07",28.0894,28.3311,27.9647,28.2376,6300.0],["2017-07-10",27.9803,28.4714,27.9803,28.0349,9100.0],["2017-07-11",27.8478,27.9881,27.3488,27.5827,17300.0],["2017-07-12",27.6996,27.8945,27.458,27.8945,8100.0],["2017-07-13",27.6529,28.2142,27.4658,27.7542,18200.0],["2017-07-14",27.6217,28.0037,27.4268,27.4658,14600.0],["2017-07-17",27.5671,27.8244,27.302,27.4891,17800.0],["2017-07-18",27.3176,28.2298,27.3176,27.9959,18100.0],["2017-07-19",27.9881,28.2999,27.6295,27.8789,11200.0],["2017-07-20",27.7152,28.1362,27.6685,28.1362,5200.0],["2017-07-21",29.329,29.329,27.3644,27.5203,40400.0],["2017-07-24",27.5749,28.7755,27.4346,27.5437,12000.0],["2017-07-25",27.6295,28.5806,27.6295,28.2532,21600.0],["2017-07-26",28.4403,28.4403,27.84,27.84,4300.0],["2017-07-27",27.8712,28.0505,27.5671,27.7542,14800.0],["2017-07-28",27.7542,27.9335,27.6451,27.8478,9400.0],["2017-07-31",27.7854,28.3935,27.7854,27.9881,32400.0],["2017-08-01",28.4403,28.4403,27.8478,27.9413,12400.0],["2017-08-02",27.9569,28.1362,27.6607,27.6607,6800.0],["2017-08-03",27.801,27.801,27.3098,27.341,7300.0],["2017-08-04",27.5125,27.8322,27.302,27.419,8200.0],["2017-08-07",27.2864,27.5125,26.6316,26.6861,28400.0],["2017-08-08",26.7095,27.7386,26.7017,27.3098,13800.0],["2017-08-09",27.0448,27.2864,26.7095,26.8421,17000.0],["2017-08-10",26.7017,26.8031,26.3353,26.4055,15400.0],["2017-08-11",26.6082,26.6238,25.8597,26.117,19400.0],["2017-08-14",26.3977,27.4424,26.3977,27.419,22300.0],["2017-08-15",27.4346,27.5047,27.037,27.0604,12400.0],["2017-08-16",27.1695,27.38,27.0526,27.0759,10000.0],["2017-08-17",26.9122,26.9824,26.5458,26.5458,14900.0],["2017-08-18",26.1326,27.1851,26.1326,26.92,17900.0],["2017-08-21",26.9902,26.9902,26.2418,26.6082,6900.0],["2017-08-22",26.8343,26.881,26.6394,26.8031,6100.0],["2017-08-23",26.6238,27.0993,26.6238,26.8966,13200.0],["2017-08-24",26.8343,27.1305,26.7407,26.9434,17700.0],["2017-08-25",26.9824,27.4112,26.92,27.2397,7800.0],["2017-08-28",27.1617,27.4891,26.7329,27.2397,12500.0],["2017-08-29",26.8654,27.3644,26.7173,27.1929,13000.0],["2017-08-30",26.92,27.5437,26.92,27.3644,7000.0],["2017-08-31",27.3878,27.7854,27.1539,27.7386,39300.0],["2017-09-01",27.7386,27.8945,27.5749,27.8945,7800.0],["2017-09-05",28.0972,28.0972,26.8421,26.9746,14300.0],["2017-09-06",27.0603,27.4813,27.0214,27.1227,11600.0],["2017-09-07",27.419,27.419,26.7173,26.8343,14400.0],["2017-09-08",26.998,27.2864,26.9668,27.2163,7900.0],["2017-09-11",27.7464,27.9569,27.5047,27.684,10100.0],["2017-09-12",27.6451,27.9023,27.263,27.8244,4800.0],["2017-09-13",27.8322,28.066,27.723,27.9725,12900.0],["2017-09-14",28.1843,28.1843,27.7607,27.8941,10000.0],["2017-09-15",28.0431,28.0431,27.7293,27.9254,48400.0],["2017-09-18",28.2,28.3569,28.0902,28.2549,13200.0],["2017-09-19",28.1764,28.4196,28.1764,28.3176,13900.0],["2017-09-20",28.3255,29.0236,28.2157,28.8197,25600.0],["2017-09-21",28.8275,29.7924,28.3726,29.6747,29000.0],["2017-09-22",29.5884,29.9179,29.5884,29.7688,17500.0],["2017-09-25",29.808,29.9022,29.5806,29.8002,15100.0],["2017-09-26",30.0277,30.0277,29.204,29.7923,6800.0],["2017-09-27",29.5021,30.7572,29.5021,30.6552,36400.0],["2017-09-28",30.5297,30.718,30.3258,30.5611,18000.0],["2017-09-29",30.514,30.7729,30.2238,30.5062,11300.0],["2017-10-02",30.6788,30.7415,30.0355,30.6003,15000.0],["2017-10-03",30.7493,30.8356,30.0434,30.6866,11200.0],["2017-10-04",30.2081,30.3885,29.2433,30.3885,15600.0],["2017-10-05",30.412,31.3534,30.4042,31.1023,16700.0],["2017-10-06",30.6317,31.3769,30.6317,31.3534,9900.0],["2017-10-09",31.2671,32.0829,31.2671,31.7848,17400.0],["2017-10-10",32.0123,32.3966,31.7691,32.3496,18600.0],["2017-10-11",32.1221,32.781,31.7377,32.3417,25400.0],["2017-10-12",32.3809,32.3809,31.9966,32.0986,13300.0],["2017-10-13",32.1378,32.2554,31.8475,32.2084,14500.0],["2017-10-16",32.2005,32.8045,32.1927,32.4594,17500.0],["2017-10-17",32.4594,32.8202,32.1378,32.2398,16300.0],["2017-10-18",32.2398,32.7575,32.2319,32.2319,18300.0],["2017-10-19",31.9338,32.0358,31.4239,31.4396,21500.0],["2017-10-20",34.546,34.546,31.2828,32.5378,59900.0],["2017-10-23",32.3182,32.5535,31.5024,31.5024,19300.0],["2017-10-24",31.5259,31.722,31.2827,31.2827,25300.0],["2017-10-25",31.4867,32.5221,31.369,31.9417,71300.0],["2017-10-26",32.1299,32.4908,31.7064,31.9574,43100.0],["2017-10-27",31.8397,32.1613,31.7299,32.028,23800.0],["2017-10-30",31.9181,31.9181,30.7023,30.8827,12200.0],["2017-10-31",30.9925,31.4161,30.6474,30.8435,19700.0],["2017-11-01",31.1259,31.7142,30.7415,31.0788,15100.0],["2017-11-02",31.071,31.4083,30.7494,31.2671,15200.0],["2017-11-03",31.0631,31.2278,30.9533,31.0161,13500.0],["2017-11-06",31.1023,31.3455,30.718,31.0004,8900.0],["2017-11-07",31.4083,31.4083,30.0355,30.1689,19000.0],["2017-11-08",29.9728,30.1924,29.7688,30.0198,11000.0],["2017-11-09",29.6904,29.9806,29.1413,29.6276,12900.0],["2017-11-10",29.6198,30.0198,29.4315,29.4943,7600.0],["2017-11-13",29.3217,30.1218,29.3217,29.8708,9600.0],["2017-11-14",29.5884,30.3807,29.5884,30.2473,11400.0],["2017-11-15",29.9022,30.5062,29.9022,30.3571,12700.0],["2017-11-16",30.4748,30.7886,30.1453,30.7415,16400.0],["2017-11-17",30.5846,30.9062,30.2316,30.8827,18200.0],["2017-11-20",30.8748,31.3063,30.2551,31.2827,24600.0],["2017-11-21",31.2435,32.0123,31.2122,31.8162,25000.0],["2017-11-22",31.8868,32.5143,31.6044,31.6122,14300.0],["2017-11-24",31.7142,31.7142,30.8278,31.1965,13100.0],["2017-11-27",31.2671,32.1927,31.1965,31.6593,13600.0],["2017-11-28",31.6514,33.2046,31.5338,32.8202,29400.0],["2017-11-29",32.9457,34.0832,32.3653,33.7694,20500.0],["2017-11-30",33.8164,34.1224,33.1183,33.385,54100.0],["2017-12-01",33.5105,33.5105,32.0829,32.6398,9300.0],["2017-12-04",33.236,33.4164,32.4829,32.6398,31100.0],["2017-12-05",32.8516,33.0634,31.6279,32.4515,35100.0],["2017-12-06",32.028,32.3339,31.9103,32.326,6700.0],["2017-12-07",32.2241,32.883,31.5495,31.9731,18300.0],["2017-12-08",32.1535,32.428,31.8554,31.9887,7700.0],["2017-12-11",32.0672,32.0672,31.2671,31.5024,20300.0],["2017-12-12",31.6279,32.5927,31.4553,32.3339,26500.0],["2017-12-13",33.4007,33.4007,32.1613,32.4594,23500.0],["2017-12-14",32.4988,32.4988,31.5131,31.8679,17600.0],["2017-12-15",31.7812,32.9089,31.7812,32.3017,51100.0],["2017-12-18",32.6171,33.2559,32.6171,32.901,10100.0],["2017-12-19",32.8852,32.8852,31.6392,31.8443,24800.0],["2017-12-20",32.1676,33.8631,31.6392,31.726,6100.0],["2017-12-21",31.8048,32.4278,31.8048,32.2465,10500.0],["2017-12-22",32.2386,32.2386,31.7418,31.7418,5700.0],["2017-12-26",31.6944,31.6944,31.2449,31.2607,4800.0],["2017-12-27",31.2449,31.3474,30.9926,31.0714,5000.0],["2017-12-28",31.4973,31.4973,30.8979,31.0083,5600.0],["2017-12-29",31.4026,31.4026,29.9674,29.9831,9700.0],["2018-01-02",29.991,33.2559,29.8727,30.3144,18800.0],["2018-01-03",30.3143,30.5352,27.0022,30.4248,19900.0],["2018-01-04",31.0793,31.3159,30.3696,30.4248,10800.0],["2018-01-05",30.7244,31.3238,30.6377,31.3238,20400.0],["2018-01-08",31.1739,31.1739,30.5983,30.5983,12800.0],["2018-01-09",30.6062,31.3711,30.0778,30.961,9400.0],["2018-01-10",30.9137,31.2528,30.827,30.9847,6800.0],["2018-01-11",30.9926,31.4342,30.6456,31.4026,6900.0],["2018-01-12",31.4736,31.6077,31.0714,31.4736,7600.0],["2018-01-16",31.6944,32.2386,31.4421,31.4815,12900.0],["2018-01-17",31.7417,32.3253,31.2607,31.3632,12700.0],["2018-01-18",31.3238,31.3474,30.7875,31.1424,8600.0],["2018-01-19",31.1424,32.1361,31.1424,31.6235,13500.0],["2018-01-22",32.0572,32.3569,31.0399,31.3396,7600.0],["2018-01-23",31.308,32.002,31.1187,31.2449,11300.0],["2018-01-24",30.4642,31.8995,30.4642,30.827,4000.0],["2018-01-25",30.8743,30.9137,30.3696,30.8348,16400.0],["2018-01-26",30.9137,31.0714,30.1251,30.9295,40000.0],["2018-01-29",31.032,31.2213,30.614,30.614,11000.0],["2018-01-30",30.614,30.7244,30.48,30.5115,13000.0],["2018-01-31",30.48,30.614,30.3617,30.3932,14400.0],["2018-02-01",30.3617,31.0005,30.3617,31.0005,8000.0],["2018-02-02",30.8349,31.1661,30.4957,30.5431,14900.0],["2018-02-05",30.3617,30.4721,29.5652,29.5652,17300.0],["2018-02-06",29.0605,30.1882,29.0605,29.9674,19600.0],["2018-02-07",29.9674,30.0068,29.5336,29.7939,13400.0],["2018-02-08",29.8964,29.8964,28.9658,29.0053,15700.0],["2018-02-09",29.3759,29.7781,28.9422,29.6677,18800.0],["2018-02-12",29.8254,30.4326,29.6677,29.7939,18900.0],["2018-02-13",29.6835,29.9595,29.5415,29.7229,10400.0],["2018-02-14",29.4942,30.4957,29.4942,30.2197,12600.0],["2018-02-15",30.3853,30.6771,29.8648,30.5352,10100.0],["2018-02-16",30.3144,30.9452,29.9437,30.8191,19100.0],["2018-02-20",30.6298,30.8506,30.2434,30.4405,14900.0],["2018-02-21",30.5588,31.45,30.4248,31.0714,14700.0],["2018-02-22",30.9926,30.9926,30.2986,30.5194,15600.0],["2018-02-23",30.614,30.9689,30.409,30.685,8800.0],["2018-02-26",30.7402,30.7402,30.2039,30.6692,12800.0],["2018-02-27",30.7402,30.8664,30.1172,30.1724,15200.0],["2018-02-28",30.0462,30.6062,29.297,29.3759,17600.0],["2018-03-01",29.4232,29.9516,29.3049,29.439,17500.0],["2018-03-02",29.2261,31.3238,28.7844,30.1014,15300.0],["2018-03-05",30.0147,30.6929,29.6204,30.614,8900.0],["2018-03-06",30.7718,31.1582,29.8096,30.3065,13800.0],["2018-03-07",30.0068,31.032,30.0068,30.7323,13800.0],["2018-03-08",30.685,30.8664,30.133,30.6061,15500.0],["2018-03-09",30.8979,31.5446,30.409,31.0714,21200.0],["2018-03-12",30.8348,31.6787,30.8348,31.6156,8900.0],["2018-03-13",31.7102,31.8758,30.8664,31.5998,15000.0],["2018-03-14",31.237,31.6944,31.1976,31.2291,12700.0],["2018-03-15",31.0324,31.5878,31.0324,31.5402,9400.0],["2018-03-16",31.4688,31.8734,30.707,31.5957,36300.0],["2018-03-19",31.5005,32.2702,31.1752,32.2622,14100.0],["2018-03-20",32.1194,32.1194,31.2387,31.6037,11900.0],["2018-03-21",31.9528,31.9528,31.4212,31.5957,2600.0],["2018-03-22",31.4846,31.7385,30.961,31.0482,12100.0],["2018-03-23",31.1435,31.1435,30.231,30.2389,20700.0],["2018-03-26",30.6674,31.2228,30.0882,31.1038,17400.0],["2018-03-27",31.2545,31.6195,30.6991,30.7467,11900.0],["2018-03-28",30.6198,31.2545,30.3738,30.8657,44600.0],["2018-03-29",30.5722,30.8657,30.231,30.3897,47200.0],["2018-04-02",30.8657,30.8657,29.255,29.8025,13800.0],["2018-04-03",29.8977,30.0961,29.7073,29.9056,13200.0],["2018-04-04",29.985,30.7864,29.5327,30.4293,10300.0],["2018-04-05",30.707,30.707,30.1754,30.35,5800.0],["2018-04-06",30.9372,30.9372,29.8501,30.1516,14300.0],["2018-04-09",29.866,30.2786,29.866,29.8977,5700.0],["2018-04-10",29.9929,30.7864,29.9929,30.5563,8900.0],["2018-04-11",30.3817,30.6277,30.1913,30.4849,4800.0],["2018-04-12",30.3182,30.6198,30.1596,30.4452,14000.0],["2018-04-13",30.5642,30.6356,30.35,30.6039,6000.0],["2018-04-16",30.715,31.1911,30.2865,30.953,9400.0],["2018-04-17",30.9054,31.445,30.7785,30.961,15500.0],["2018-04-18",30.8023,31.3418,30.8023,31.0324,7600.0],["2018-04-19",31.0244,32.8573,31.0244,32.7304,20400.0],["2018-04-20",32.6114,34.8251,32.4209,33.1668,19000.0],["2018-04-23",33.3175,33.7619,32.6114,33.0954,17000.0],["2018-04-24",33.4762,33.7222,32.5558,33.0874,33400.0],["2018-04-25",33.2065,34.1507,33.1588,34.0158,24800.0],["2018-04-26",34.2221,35.2853,34.2221,34.6268,23500.0],["2018-04-27",34.8251,35.0314,34.1586,34.3252,13900.0],["2018-04-30",34.7061,34.7061,33.4366,33.4604,23400.0],["2018-05-01",34.2697,34.2697,33.1271,34.0951,12900.0],["2018-05-02",34.2221,34.714,33.4128,34.3252,10200.0],["2018-05-03",34.3729,35.0632,33.992,34.4998,20000.0],["2018-05-04",34.1983,34.6347,33.8095,34.5712,7900.0],["2018-05-07",34.5792,34.8965,34.2935,34.3252,8700.0],["2018-05-08",34.1983,34.9124,34.1983,34.841,7400.0],["2018-05-09",34.4522,34.8807,33.9523,34.2776,13400.0],["2018-05-10",34.23,34.5792,33.8016,34.4443,4300.0],["2018-05-11",34.3252,34.595,34.3252,34.476,6000.0],["2018-05-14",34.4046,34.5395,33.9603,34.0713,12300.0],["2018-05-15",34.0951,34.6664,34.0951,34.3173,9600.0],["2018-05-16",34.476,34.603,34.3014,34.603,16200.0],["2018-05-17",34.2062,34.7934,33.9285,34.6744,13300.0],["2018-05-18",34.8648,35.0949,34.4363,34.7934,13400.0],["2018-05-21",34.722,35.2298,34.5077,34.6347,12900.0],["2018-05-22",34.6744,35.2377,34.6744,35.0314,9300.0],["2018-05-23",34.8965,35.3726,34.7458,34.9759,17500.0],["2018-05-24",34.9838,35.452,34.4601,35.2457,14600.0],["2018-05-25",35.0394,35.4282,34.9045,35.1981,22500.0],["2018-05-29",35.0235,35.0235,34.603,34.7537,13000.0],["2018-05-30",34.7934,35.3091,34.2221,34.9124,21500.0],["2018-05-31",34.7696,35.5948,34.603,34.841,41300.0],["2018-06-01",35.1187,35.5789,35.1028,35.4678,8000.0],["2018-06-04",35.5313,36.2216,35.4678,35.8804,22500.0],["2018-06-05",35.9201,36.4359,35.452,36.2137,12900.0],["2018-06-06",36.1899,37.507,36.1899,37.1738,25600.0],["2018-06-07",37.2928,38.0704,36.9357,37.2135,13300.0],["2018-06-08",36.7453,37.2055,36.5152,36.8167,21900.0],["2018-06-11",36.7056,37.3721,35.9836,36.1185,22800.0],["2018-06-12",36.1264,36.5152,35.571,35.9281,23200.0],["2018-06-13",36.3327,36.6184,35.7852,35.7932,22900.0],["2018-06-14",35.9942,36.058,35.3081,35.5474,47500.0],["2018-06-15",35.356,36.3053,35.356,35.8985,52300.0],["2018-06-18",35.8825,36.4329,35.4278,36.2973,32100.0],["2018-06-19",36.2176,36.9275,35.8267,36.7441,37100.0],["2018-06-20",36.776,37.1669,36.5526,36.9993,35600.0],["2018-06-21",36.7122,37.8928,36.6962,37.2387,32700.0],["2018-06-22",37.5099,37.5099,36.5526,37.135,72400.0],["2018-06-25",36.7281,37.3344,36.4409,36.9435,21500.0],["2018-06-26",36.3452,37.2307,36.3452,37.2227,16200.0],["2018-06-27",37.1908,37.1908,36.4888,36.4888,30500.0],["2018-06-28",36.3851,37.1828,36.1298,36.8956,19100.0],["2018-06-29",36.9515,37.0153,35.9144,36.1378,28100.0],["2018-07-02",36.058,36.401,35.6352,36.2894,20400.0],["2018-07-03",36.4648,36.7281,36.0101,36.6723,7200.0],["2018-07-05",36.6723,36.8159,36.417,36.6244,10400.0],["2018-07-06",36.5367,36.8717,36.3372,36.752,20300.0],["2018-07-09",36.8159,37.3982,36.8159,37.3025,5600.0],["2018-07-10",37.2945,37.6056,36.6802,36.9036,15500.0],["2018-07-11",36.752,37.2626,36.752,37.0392,12100.0],["2018-07-12",37.0951,37.0951,36.3452,36.6563,9500.0],["2018-07-13",36.5366,37.3105,35.4517,36.7361,7200.0],["2018-07-16",36.7281,37.111,36.2734,36.9834,8600.0],["2018-07-17",36.9595,37.135,36.401,37.135,10600.0],["2018-07-18",37.119,37.5737,37.119,37.3184,6200.0],["2018-07-19",37.6535,37.7732,37.2068,37.3504,10800.0],["2018-07-20",37.462,39.1772,37.462,38.89,14300.0],["2018-07-23",39.225,39.7117,38.7384,39.592,14900.0],["2018-07-24",39.7436,39.7915,38.539,38.6666,12900.0],["2018-07-25",38.7703,38.7703,37.9806,38.4034,12800.0],["2018-07-26",38.6586,39.2091,37.9008,39.0097,20000.0],["2018-07-27",39.1532,39.2968,38.0843,38.2199,15200.0],["2018-07-30",38.6267,39.3686,38.2119,38.9458,16400.0],["2018-07-31",39.0575,39.1852,38.188,38.188,40200.0],["2018-08-01",38.2119,38.5709,38.2119,38.2598,11200.0],["2018-08-02",37.9726,38.4273,37.9726,38.4113,12900.0],["2018-08-03",38.3635,38.5948,38.1082,38.2518,6700.0],["2018-08-06",38.2438,38.2837,37.9008,38.0524,7500.0],["2018-08-07",38.2438,38.4273,37.9646,38.3555,12900.0],["2018-08-08",38.2199,38.6826,38.2119,38.6826,39500.0],["2018-08-09",38.7624,39.3926,38.3635,39.2729,5400.0],["2018-08-10",39.0336,39.2889,38.9379,39.1373,6000.0],["2018-08-13",39.1054,39.5681,39.0336,39.0336,36200.0],["2018-08-14",39.1692,39.5601,39.0256,39.4644,4100.0],["2018-08-15",39.4883,39.4883,39.2011,39.233,6700.0],["2018-08-16",39.6877,40.2701,39.5042,40.1424,9000.0],["2018-08-17",40.0387,40.0387,39.4883,39.7356,17600.0],["2018-08-20",39.8792,39.9989,39.6957,39.7915,5700.0],["2018-08-21",39.8952,40.2063,39.8952,40.1584,6700.0],["2018-08-22",40.1664,40.1664,39.8393,39.9669,9700.0],["2018-08-23",39.7595,40.1903,39.5362,40.1265,12500.0],["2018-08-24",40.2222,40.2222,39.6,39.7675,5800.0],["2018-08-27",40.1345,40.4456,39.584,39.6718,7700.0],["2018-08-28",39.8632,39.8632,38.9618,39.241,10400.0],["2018-08-29",39.3208,39.8074,38.3395,38.6267,13200.0],["2018-08-30",38.6108,39.3766,38.547,38.7544,12200.0],["2018-08-31",38.7783,39.1852,38.4512,38.7783,11000.0],["2018-09-04",38.6906,39.7196,38.6906,39.6877,12400.0],["2018-09-05",39.4165,39.7037,39.233,39.6718,5000.0],["2018-09-06",39.608,39.7196,39.225,39.3766,7700.0],["2018-09-07",39.249,39.3766,39.0017,39.2011,9800.0],["2018-09-10",39.2091,39.8712,39.1373,39.3686,7900.0],["2018-09-11",39.225,39.8872,39.225,39.6798,11000.0],["2018-09-12",38.4353,39.9271,38.4353,39.4723,23500.0],["2018-09-13",39.4963,39.4963,38.531,38.7703,8100.0],["2018-09-14",38.4273,39.249,38.3316,38.6906,20700.0],["2018-09-17",38.5789,39.0894,38.3316,38.5629,13000.0],["2018-09-18",38.6586,38.8581,38.2837,38.4991,12800.0],["2018-09-19",38.539,38.898,38.4911,38.6507,10900.0],["2018-09-20",38.6683,39.6384,38.4037,39.4941,17600.0],["2018-09-21",39.4781,39.7346,38.0991,38.3316,60200.0],["2018-09-24",38.3316,38.3316,37.5619,37.8505,17000.0],["2018-09-25",37.9868,38.2835,37.4336,37.9468,45500.0],["2018-09-26",37.9387,38.1552,37.0728,37.5138,5200.0],["2018-09-27",37.61,37.61,36.7762,37.1851,7300.0],["2018-09-28",37.137,37.2813,36.704,36.9606,20900.0],["2018-10-01",37.0408,37.7222,35.8862,36.2871,15200.0],["2018-10-02",36.3112,37.129,35.6056,35.9344,17300.0],["2018-10-03",36.0306,37.0247,35.2689,36.8804,13500.0],["2018-10-04",36.9526,37.1851,36.7601,36.8483,7600.0],["2018-10-05",36.7922,36.8804,35.9584,36.1989,8300.0],["2018-10-08",36.2791,36.9125,35.9424,36.7602,10800.0],["2018-10-09",36.7602,37.5379,36.5276,36.5276,12900.0],["2018-10-10",36.5036,37.586,36.2871,36.5517,12600.0],["2018-10-11",36.4555,36.7121,34.0823,35.1166,20300.0],["2018-10-12",35.6938,35.9263,34.2587,34.7879,19600.0],["2018-10-15",34.7558,35.2609,34.3228,34.9001,5100.0],["2018-10-16",34.9803,35.4132,34.4832,35.3411,12200.0],["2018-10-17",35.3731,36.0626,34.7237,35.8462,15400.0],["2018-10-18",36.1588,36.8483,35.0765,35.6217,19200.0],["2018-10-19",35.6297,36.696,34.6115,34.7157,18000.0],["2018-10-22",34.7397,35.2368,33.7616,34.387,16400.0],["2018-10-23",33.922,34.4271,33.8097,33.8819,17200.0],["2018-10-24",33.8418,33.8819,32.3024,32.4548,12100.0],["2018-10-25",32.7915,34.1705,32.7915,33.6093,18500.0],["2018-10-26",33.2726,35.0685,33.1122,34.4832,25800.0],["2018-10-29",34.9001,35.5495,34.5473,35.1166,10900.0],["2018-10-30",35.2128,35.9905,35.0604,35.5415,14000.0],["2018-10-31",35.5976,36.6158,35.5976,35.9744,23500.0],["2018-11-01",36.0306,36.8644,36.0306,36.7201,21600.0],["2018-11-02",36.9606,37.4416,36.231,37.2091,10200.0],["2018-11-05",37.3615,37.3615,35.5575,36.0145,16600.0],["2018-11-06",36.1027,36.9606,35.75,36.5677,6100.0],["2018-11-07",36.7361,37.4016,36.223,36.6319,10900.0],["2018-11-08",36.5677,37.3214,36.247,37.1129,7700.0],["2018-11-09",36.7361,37.4256,36.0787,36.3352,9400.0],["2018-11-12",36.3192,37.0808,36.2951,36.6239,9200.0],["2018-11-13",36.6239,36.6239,36.0787,36.1348,8800.0],["2018-11-14",36.3833,36.8564,35.6377,35.9344,10900.0],["2018-11-15",35.7419,36.1588,35.3972,35.8141,7400.0],["2018-11-16",35.6217,36.9125,35.5495,36.704,26500.0],["2018-11-19",36.6559,36.6559,35.3491,35.4854,12900.0],["2018-11-20",34.9963,35.5174,34.2827,34.6195,13600.0],["2018-11-21",34.4912,35.3892,34.403,35.1967,12800.0],["2018-11-23",35.0284,35.3892,34.6916,35.3892,4100.0],["2018-11-26",35.3892,35.7179,35.1166,35.4453,8600.0],["2018-11-27",35.0524,35.6056,34.3629,34.6916,15400.0],["2018-11-28",34.5233,35.4774,34.5233,35.2769,8300.0],["2018-11-29",35.2769,35.4613,34.9803,35.0364,8200.0],["2018-11-30",34.9242,35.2769,34.6516,34.6916,27300.0],["2018-12-03",35.1486,35.1486,33.9059,34.2747,19200.0],["2018-12-04",34.1384,34.868,32.3425,32.559,25100.0],["2018-12-06",32.118,32.8396,31.6931,32.4067,38400.0],["2018-12-07",32.1581,33.6333,32.1581,33.5291,23100.0],["2018-12-10",33.5612,33.5612,31.7011,32.2142,39700.0],["2018-12-11",32.2463,33.0561,31.9256,32.551,14200.0],["2018-12-12",32.8316,33.2004,31.9016,32.6712,13800.0],["2018-12-13",32.6873,32.6873,31.5408,32.5189,12800.0],["2018-12-14",32.5189,32.551,31.7653,32.3586,11500.0],["2018-12-17",32.3345,32.3345,31.5247,31.8294,31800.0],["2018-12-18",32.0138,32.6873,31.7011,32.4548,20900.0],["2018-12-19",32.6792,33.2084,31.3964,31.9577,24500.0],["2018-12-20",31.8948,32.653,30.7171,31.1526,45900.0],["2018-12-21",31.1849,31.7092,30.9348,31.3382,50100.0],["2018-12-24",31.2252,31.443,28.4101,29.1199,22400.0],["2018-12-26",29.1925,30.5719,28.3697,30.1121,19800.0],["2018-12-27",29.62,30.2734,29.4103,29.7329,18100.0],["2018-12-28",29.9265,30.6283,29.5636,29.9669,27400.0],["2018-12-31",30.0959,32.1368,30.0959,31.2333,17900.0],["2019-01-02",31.1526,31.9996,30.4751,31.919,38900.0],["2019-01-03",31.677,32.1045,30.9994,31.4672,25100.0],["2019-01-04",32.0158,32.5078,31.0316,32.2013,14700.0],["2019-01-07",32.048,32.7014,31.9109,32.5965,37300.0],["2019-01-08",32.7901,33.3306,32.2658,33.3306,13000.0],["2019-01-09",33.3709,33.6613,32.7175,33.629,4000.0],["2019-01-10",33.4354,33.5484,33.1128,33.4193,11400.0],["2019-01-11",33.2741,33.3709,31.9754,32.7095,14700.0],["2019-01-14",32.4433,32.4917,31.798,32.2739,16100.0],["2019-01-15",32.2174,32.9595,31.7173,32.3868,9900.0],["2019-01-16",32.411,33.0725,31.9916,32.411,30700.0],["2019-01-17",32.161,33.7904,31.9754,32.5804,37400.0],["2019-01-18",32.5723,34.1292,32.282,32.6691,45300.0],["2019-01-22",32.29,34.7261,31.6044,31.8625,30000.0],["2019-01-23",31.9593,32.6933,31.1043,31.6528,27100.0],["2019-01-24",31.5479,33.0725,31.1768,31.9109,23800.0],["2019-01-25",32.1932,34.3631,32.1932,33.7339,21100.0],["2019-01-28",33.3145,33.3145,32.1368,32.1368,23000.0],["2019-01-29",32.4029,33.6936,32.161,32.9434,21700.0],["2019-01-30",32.9837,33.6048,32.9192,33.2741,11600.0],["2019-01-31",33.1935,33.8065,32.9999,33.629,13600.0],["2019-02-01",33.621,33.621,32.4997,33.2499,15700.0],["2019-02-04",33.2015,33.4838,32.9999,33.3306,10200.0],["2019-02-05",33.5806,33.6694,33.137,33.1773,7800.0],["2019-02-06",33.1935,33.4677,32.9434,33.4032,18800.0],["2019-02-07",33.3306,33.4758,32.9999,33.016,5700.0],["2019-02-08",32.9515,34.2018,32.9515,34.1211,24900.0],["2019-02-11",34.2421,34.6293,34.2421,34.2824,10800.0],["2019-02-12",34.4438,34.8471,34.3873,34.6616,15100.0],["2019-02-13",34.7826,35.3311,34.7664,35.0891,14000.0],["2019-02-14",34.8874,35.8473,34.8874,35.7183,19400.0],["2019-02-15",35.9199,36.2022,35.0971,35.9361,14600.0],["2019-02-19",35.7505,36.6378,35.7505,36.4604,11900.0],["2019-02-20",36.299,36.4604,35.6134,35.6457,7800.0],["2019-02-21",35.8715,36.3394,35.5085,35.8715,6100.0],["2019-02-22",36.0248,36.7427,35.7989,36.4362,24000.0],["2019-02-25",35.4924,36.9605,35.4924,35.5973,18800.0],["2019-02-26",35.7989,36.9282,35.7183,36.2991,40300.0],["2019-02-27",36.0974,36.9444,35.9683,36.1861,9400.0],["2019-02-28",36.2587,36.775,35.6699,36.4926,9800.0],["2019-03-01",35.2665,36.4281,35.2665,36.2991,5600.0],["2019-03-04",36.2829,36.2829,35.5247,35.9199,29200.0],["2019-03-05",36.0167,36.2587,35.7828,36.2103,3600.0],["2019-03-06",36.1861,36.1861,34.6938,34.718,15500.0],["2019-03-07",34.7261,35.2907,33.6936,33.742,17400.0],["2019-03-08",33.742,34.7584,32.9918,33.8791,20100.0],["2019-03-11",33.7985,35.1698,33.7259,34.8632,17900.0],["2019-03-12",34.7019,35.3311,34.6858,34.7261,15200.0],["2019-03-13",35.1536,35.4037,34.839,35.1294,10100.0],["2019-03-14",35.1002,35.6196,35.1002,35.6196,10100.0],["2019-03-15",35.5871,36.3175,35.579,36.2607,45800.0],["2019-03-18",36.0497,36.423,35.9929,36.1146,18200.0],["2019-03-19",36.1146,36.3175,35.79,35.9036,18600.0],["2019-03-20",35.6358,35.9767,35.368,35.368,7700.0],["2019-03-21",35.3112,35.5709,34.8811,34.9135,14800.0],["2019-03-22",34.8243,34.9703,32.7061,32.7061,19900.0],["2019-03-25",32.9577,34.7106,32.8684,33.8909,19900.0],["2019-03-26",34.0533,35.1489,34.0208,35.1408,26300.0],["2019-03-27",34.873,35.3274,34.6701,35.1408,15300.0],["2019-03-28",35.0272,35.7089,35.0272,35.6277,7400.0],["2019-03-29",35.8225,36.4149,35.5222,36.2932,45800.0],["2019-04-01",36.2283,36.8856,35.7981,36.8126,35700.0],["2019-04-02",36.8207,36.8207,36.1552,36.2932,5900.0],["2019-04-03",36.212,36.212,35.7657,36.1146,7700.0],["2019-04-04",36.0335,36.6827,35.4492,36.1309,13300.0],["2019-04-05",36.3987,37.6242,36.3987,37.5349,10700.0],["2019-04-08",37.3077,37.7865,36.7801,36.9993,24800.0],["2019-04-09",36.983,37.1129,36.5854,36.7233,29000.0],["2019-04-10",36.5285,37.7865,36.5285,37.6891,15000.0],["2019-04-11",37.6566,37.7459,37.0398,37.3645,12600.0],["2019-04-12",37.6566,37.9731,37.3158,37.6079,9600.0],["2019-04-15",37.4132,37.5998,37.1372,37.1697,8400.0],["2019-04-16",37.2671,37.8757,37.2671,37.7784,7600.0],["2019-04-17",37.6566,37.8839,36.8288,37.7378,9600.0],["2019-04-18",37.5917,37.9731,36.91,37.8514,10000.0],["2019-04-22",37.7621,37.9731,36.9587,37.259,9200.0],["2019-04-23",37.194,38.0462,37.1616,37.9001,12200.0],["2019-04-24",37.8595,37.8595,37.259,37.3726,5900.0],["2019-04-25",36.7801,37.4862,36.5204,36.7883,9100.0],["2019-04-26",36.7639,37.7297,36.6827,37.6323,9000.0],["2019-04-29",37.6323,38.7198,37.6323,38.5169,7800.0],["2019-04-30",38.6224,38.9551,37.9407,38.3546,35900.0],["2019-05-01",38.1517,39.7667,37.6566,39.3609,65000.0],["2019-05-02",39.1824,39.718,38.9551,39.0038,10500.0],["2019-05-03",39.3934,39.7667,39.1174,39.7586,13200.0],["2019-05-06",39.3284,39.7586,39.3284,39.7423,10200.0],["2019-05-07",39.2311,39.7261,39.2311,39.5232,15900.0],["2019-05-08",39.1012,40.0183,39.1012,39.8641,25400.0],["2019-05-09",39.6855,39.7586,39.2392,39.6368,14900.0],["2019-05-10",39.0363,39.9615,39.0282,39.5557,29800.0],["2019-05-13",39.296,39.7099,38.809,39.1743,20700.0],["2019-05-14",38.9551,39.9371,38.9551,39.8641,18400.0],["2019-05-15",39.58,40.4078,39.4258,40.2617,16500.0],["2019-05-16",40.5783,40.984,39.8641,40.1562,27200.0],["2019-05-17",39.929,40.5458,39.5476,39.6044,21400.0],["2019-05-20",39.2716,39.9452,39.0606,39.296,22500.0],["2019-05-21",39.4908,39.8154,39.1905,39.3041,51800.0],["2019-05-22",39.2311,40.1725,38.8172,38.9389,29700.0],["2019-05-23",38.6305,38.8658,37.5836,38.2247,27000.0],["2019-05-24",38.387,39.9533,38.2896,39.1418,21300.0],["2019-05-28",39.1905,39.3609,38.5412,38.6792,46200.0],["2019-05-29",38.4601,39.1255,37.8839,38.7117,24500.0],["2019-05-30",38.387,38.8253,37.4294,37.5674,19400.0],["2019-05-31",37.332,37.7378,36.7882,37.2021,23100.0],["2019-06-03",37.1129,37.7134,36.3825,37.6729,30000.0],["2019-06-04",38.5088,38.7522,37.4456,38.5088,22600.0],["2019-06-05",37.9975,38.7766,37.5268,37.8189,16200.0],["2019-06-06",37.332,37.7784,37.0074,37.6485,13400.0],["2019-06-07",37.7865,37.9812,37.1616,37.7621,14700.0],["2019-06-10",38.1111,38.1111,37.0723,37.194,43100.0],["2019-06-11",37.4943,37.4943,36.7396,37.0804,12200.0],["2019-06-12",36.8045,38.4114,36.8045,38.2328,13900.0],["2019-06-13",38.2734,38.7522,38.103,38.241,12000.0],["2019-06-14",38.2491,38.525,37.2508,37.5511,11800.0],["2019-06-17",37.9001,38.2166,37.3482,37.9731,19000.0],["2019-06-18",38.2572,38.6873,37.0155,37.5187,61700.0],["2019-06-19",37.5268,37.7946,37.194,37.5674,9300.0],["2019-06-20",38.3297,38.3297,37.5543,37.5869,11400.0],["2019-06-21",37.3176,38.8031,37.3176,38.7215,55500.0],["2019-06-24",38.7215,39.0725,38.4032,38.6807,26800.0],["2019-06-25",38.5093,38.9092,38.4603,38.7949,18100.0],["2019-06-26",38.6154,38.9908,38.4929,38.746,14200.0],["2019-06-27",38.9745,39.8316,38.9011,39.8316,18800.0],["2019-06-28",39.8316,41.2926,39.8316,40.607,70000.0],["2019-07-01",40.6722,41.0151,40.3539,40.86,29000.0],["2019-07-02",42.9985,42.9985,40.6478,41.1457,18600.0],["2019-07-03",42.0517,42.3618,41.2681,41.5783,5600.0],["2019-07-05",41.5538,42.0272,41.5538,42.0272,9400.0],["2019-07-08",41.9782,41.9782,40.2723,40.86,17000.0],["2019-07-09",40.7784,41.366,40.7702,40.9824,12300.0],["2019-07-10",41.4966,42.1578,40.5417,40.6478,13900.0],["2019-07-11",40.7784,41.9129,40.762,41.7742,23700.0],["2019-07-12",41.9619,42.2068,41.162,41.3171,24400.0],["2019-07-15",41.4558,41.4558,40.4029,40.5253,8600.0],["2019-07-16",40.1336,40.2315,39.701,39.9866,11800.0],["2019-07-17",39.9377,40.0846,39.4398,39.8397,12100.0],["2019-07-18",39.7499,40.3458,39.4071,40.1172,16500.0],["2019-07-19",39.7826,40.6804,38.8113,39.3908,22100.0],["2019-07-22",39.4887,39.8642,37.3013,37.3013,72200.0],["2019-07-23",37.538,38.7052,37.538,38.297,22900.0],["2019-07-24",38.4848,39.301,38.0522,39.2194,22600.0],["2019-07-25",38.9174,39.6683,38.395,38.395,23300.0],["2019-07-26",38.3623,40.0029,38.3623,39.652,31500.0],["2019-07-29",39.4398,40.2886,39.1541,39.2847,20200.0],["2019-07-30",39.3908,40.3621,39.3581,39.954,21300.0],["2019-07-31",39.9703,40.6151,38.9908,38.9908,34900.0],["2019-08-01",39.0643,40.1009,38.093,38.4603,19300.0],["2019-08-02",38.1093,38.6888,37.9461,38.5664,15500.0],["2019-08-05",37.9053,37.9053,35.9463,36.632,29700.0],["2019-08-06",36.7544,37.5298,36.1259,36.9666,32800.0],["2019-08-07",36.4279,36.9666,36.232,36.3626,19200.0],["2019-08-08",36.7707,37.9298,36.583,37.2115,25800.0],["2019-08-09",37.1462,37.5543,36.9503,36.9993,13100.0],["2019-08-12",36.7054,36.9829,36.0198,36.281,13100.0],["2019-08-13",36.2565,36.8278,36.0769,36.4116,18100.0],["2019-08-14",35.8402,35.8402,34.8444,35.2852,13600.0],["2019-08-15",35.3587,35.3587,34.4118,34.7302,14900.0],["2019-08-16",34.9424,35.7423,34.9424,35.1628,26700.0],["2019-08-19",35.8321,36.0688,35.4893,35.8076,14700.0],["2019-08-20",35.6688,35.6688,35.0893,35.1709,11000.0],["2019-08-21",35.0811,35.677,34.9179,35.3831,20700.0],["2019-08-22",35.4974,36.4116,35.4811,35.4974,19600.0],["2019-08-23",35.8239,36.3381,34.3465,34.4527,37800.0],["2019-08-26",34.8444,35.3342,34.5669,35.3342,8800.0],["2019-08-27",35.5056,35.9463,34.1506,34.6077,14900.0],["2019-08-28",34.5261,35.024,34.2894,34.6812,13500.0],["2019-08-29",35.0322,35.5056,33.8895,34.0853,24400.0],["2019-08-30",34.2486,34.7547,34.1262,34.6486,13200.0],["2019-09-03",34.4853,34.4853,33.2936,33.5385,13200.0],["2019-09-04",33.7997,33.7997,33.2446,33.563,7700.0],["2019-09-05",33.7997,34.8853,33.7997,34.4445,13600.0],["2019-09-06",34.5588,34.5588,33.7017,33.7507,11000.0],["2019-09-09",34.1017,34.7547,33.4814,34.6322,36300.0],["2019-09-10",34.4935,35.5382,33.9058,35.277,27200.0],["2019-09-11",35.3015,37.0564,35.2199,36.7789,20200.0],["2019-09-12",36.7054,36.7054,35.7504,36.3463,27900.0],["2019-09-13",36.4034,37.2931,36.0769,36.6728,23500.0],["2019-09-16",36.4034,36.8605,36.3708,36.6483,23500.0],["2019-09-17",36.1831,36.3789,35.881,36.2075,14700.0],["2019-09-18",36.232,36.7381,35.9708,36.5014,19300.0],["2019-09-19",36.595,37.3668,35.9299,35.9299,23400.0],["2019-09-20",35.8806,38.0565,35.3141,37.063,65400.0],["2019-09-23",36.7099,36.907,35.7985,36.012,22000.0],["2019-09-24",36.127,36.127,35.1006,35.117,93700.0],["2019-09-25",35.117,35.8642,35.117,35.5851,27800.0],["2019-09-26",35.5604,35.7493,35.0021,35.2156,16000.0],["2019-09-27",35.5851,35.6918,35.3716,35.4701,15300.0],["2019-09-30",35.7657,36.0531,35.5769,35.6754,40900.0],["2019-10-01",36.0202,36.2173,34.5998,34.8625,17100.0],["2019-10-02",34.6901,34.9857,34.4027,34.9857,16500.0],["2019-10-03",34.6901,34.8954,34.2796,34.6737,10400.0],["2019-10-04",34.7558,35.2484,34.5669,35.0267,19800.0],["2019-10-07",34.9857,35.3059,34.8543,34.9364,18200.0],["2019-10-08",34.6572,34.7558,34.296,34.3288,15600.0],["2019-10-09",34.6162,34.92,34.3288,34.6983,20700.0],["2019-10-10",34.7558,35.1088,34.6737,34.6983,11600.0],["2019-10-11",35.2238,36.0531,35.2238,35.4701,12200.0],["2019-10-14",35.3387,35.5276,35.0514,35.2238,9900.0],["2019-10-15",35.2648,35.9874,34.8872,35.4701,19300.0],["2019-10-16",36.0777,36.127,35.4537,35.6672,14400.0],["2019-10-17",36.0038,36.1516,35.2566,35.4126,16300.0],["2019-10-18",35.117,35.9463,33.8115,34.9775,47000.0],["2019-10-21",35.0185,36.7181,35.0185,36.4554,21900.0],["2019-10-22",36.4472,37.2518,36.4472,36.6771,10600.0],["2019-10-23",36.6689,37.1944,36.3404,36.4882,6000.0],["2019-10-24",37.5064,37.5064,35.7739,35.8724,11200.0],["2019-10-25",35.8478,36.3733,35.8478,36.2665,4900.0],["2019-10-28",36.3322,36.5621,36.0202,36.0284,8600.0],["2019-10-29",36.0202,36.7838,36.0202,36.3815,7900.0],["2019-10-30",36.4964,36.948,36.283,36.7838,8700.0],["2019-10-31",36.5129,36.6278,35.7,36.5129,15300.0],["2019-11-01",36.636,37.0301,36.5621,36.7674,16100.0],["2019-11-04",36.9562,37.5803,36.8906,37.4817,12300.0],["2019-11-05",37.5474,38.4834,37.2436,37.9087,18300.0],["2019-11-06",37.8923,38.3192,37.4735,37.9497,23700.0],["2019-11-07",38.4424,38.4752,38.0318,38.2043,9800.0],["2019-11-08",37.3586,38.5245,37.3586,38.1714,15100.0],["2019-11-11",38.1714,38.4424,37.8102,38.2289,9900.0],["2019-11-12",38.2289,38.5902,38.1139,38.4259,10600.0],["2019-11-13",38.2371,38.4424,37.6623,38.1139,20700.0],["2019-11-14",37.9826,38.3438,37.5392,37.5967,11200.0],["2019-11-15",37.8019,38.7133,37.3257,37.6459,11700.0],["2019-11-18",37.6377,37.884,37.26,37.375,6600.0],["2019-11-19",37.063,38.2043,37.063,37.6295,12400.0],["2019-11-20",37.2682,38.0647,37.2682,37.4571,24700.0],["2019-11-21",37.5638,37.6049,36.9398,36.9891,15800.0],["2019-11-22",37.1697,37.5146,36.7345,37.0219,11700.0],["2019-11-25",37.3175,38.3356,37.3011,37.9415,13300.0],["2019-11-26",38.0893,38.4506,37.3668,37.4407,25700.0],["2019-11-27",37.7609,37.7691,37.2682,37.6213,13100.0],["2019-11-29",37.687,38.1878,37.5064,37.9333,8300.0],["2019-12-02",37.8923,37.8923,37.0958,37.0958,8800.0],["2019-12-03",36.8413,37.219,36.0038,36.48,14700.0],["2019-12-04",36.2583,36.8577,35.7821,36.2912,30300.0],["2019-12-05",36.4964,36.9727,36.3979,36.6442,10800.0],["2019-12-06",37.1697,37.2108,36.6771,36.9727,26800.0],["2019-12-09",37.2272,38.0236,36.6278,37.884,26400.0],["2019-12-10",37.5064,38.7954,37.5064,38.7954,28400.0],["2019-12-11",38.8529,39.0417,38.5819,38.7544,18000.0],["2019-12-12",38.8365,39.674,38.6066,39.1731,30100.0],["2019-12-13",39.2717,39.7889,38.9514,39.6904,22100.0],["2019-12-16",40.1173,40.6839,40.0024,40.2733,14000.0],["2019-12-17",40.7332,40.7332,39.7807,40.1256,21300.0],["2019-12-18",40.2159,40.2159,38.2207,39.2881,29000.0],["2019-12-19",38.8786,39.2336,38.7134,39.2336,23900.0],["2019-12-20",38.9529,39.3574,38.3006,38.441,58200.0],["2019-12-23",38.5566,38.8786,38.3749,38.6969,12900.0],["2019-12-24",38.4162,38.5483,37.6071,38.3502,12000.0],["2019-12-26",38.3171,39.2088,38.185,38.7217,10500.0],["2019-12-27",38.8786,38.9364,38.3997,38.4327,34700.0],["2019-12-30",38.5566,38.763,37.3594,38.5896,12400.0],["2019-12-31",38.3254,38.7877,38.0529,38.6391,9800.0],["2020-01-02",38.3997,38.7217,38.1025,38.5318,11700.0],["2020-01-03",38.152,38.6556,37.4915,38.119,15800.0],["2020-01-06",37.9374,38.441,37.8961,38.2676,15000.0],["2020-01-07",38.2593,38.7465,38.0447,38.3419,8900.0],["2020-01-08",38.4823,38.8538,38.3997,38.474,9900.0],["2020-01-09",38.5731,38.9446,38.119,38.185,12000.0],["2020-01-10",38.2511,38.2511,37.2191,37.2191,11900.0],["2020-01-13",37.3594,37.508,37.0704,37.4585,6300.0],["2020-01-14",37.3594,37.3594,36.831,36.8393,20200.0],["2020-01-15",36.8475,36.9879,36.3274,36.7402,30200.0],["2020-01-16",36.6576,37.8383,36.6576,37.764,25100.0],["2020-01-17",38.1107,38.1107,37.5658,37.6814,19200.0],["2020-01-21",37.5328,37.6401,36.6494,36.6576,19800.0],["2020-01-22",36.6576,36.9383,36.0797,36.5008,13800.0],["2020-01-23",37.0209,37.9043,35.1385,36.0302,32000.0],["2020-01-24",36.2118,37.12,36.2118,36.9053,18600.0],["2020-01-27",36.3109,37.3181,36.3109,36.7897,17300.0],["2020-01-28",36.5916,36.9961,36.3769,36.7237,13000.0],["2020-01-29",36.7897,36.7897,35.8238,36.0797,10500.0],["2020-01-30",35.8981,36.41,35.5018,36.1458,13200.0],["2020-01-31",35.9311,35.9311,34.2633,34.5936,20400.0],["2020-02-03",34.6596,35.3036,34.6596,35.0889,17700.0],["2020-02-04",35.3366,35.6173,34.2716,34.2881,29300.0],["2020-02-05",34.6514,35.5678,34.6514,34.9899,25400.0],["2020-02-06",35.0064,35.411,34.6018,35.1963,19300.0],["2020-02-07",34.9651,35.2128,34.9651,35.0229,17200.0],["2020-02-10",34.7835,35.122,34.6761,34.8578,11400.0],["2020-02-11",35.0477,35.1963,34.7257,35.0064,11600.0],["2020-02-12",35.188,35.4192,34.7422,35.1467,16400.0],["2020-02-13",34.7835,35.3201,34.7009,35.3201,16900.0],["2020-02-14",35.2706,35.3779,34.7505,34.9651,10100.0],["2020-02-18",34.6761,34.8495,34.445,34.5606,6500.0],["2020-02-19",34.5936,34.767,34.3542,34.5358,6900.0],["2020-02-20",34.4367,34.6844,34.3294,34.5853,6100.0],["2020-02-21",34.6266,34.7504,34.3872,34.5358,10600.0],["2020-02-24",33.8836,34.4037,33.5698,33.8423,13100.0],["2020-02-25",33.8918,34.0321,32.2818,32.513,20600.0],["2020-02-26",32.6369,33.223,31.7534,32.1828,19100.0],["2020-02-27",31.6956,31.6956,30.1765,30.5398,26300.0],["2020-02-28",29.7059,30.2095,28.9216,29.5078,35100.0],["2020-03-02",30.127,31.159,29.6976,31.159,35000.0],["2020-03-03",31.2498,31.6956,29.4912,29.805,20500.0],["2020-03-04",29.9288,30.8287,29.3922,30.8287,28400.0],["2020-03-05",30.0692,30.2095,28.5087,29.6151,29300.0],["2020-03-06",28.5665,29.9701,28.5665,29.3096,22100.0],["2020-03-09",27.2703,29.5903,25.9245,26.4282,76500.0],["2020-03-10",27.6418,30.2425,27.6418,29.6564,64700.0],["2020-03-11",29.0371,30.3664,28.4014,29.3096,71300.0],["2020-03-12",27.6831,28.7399,25.2062,25.7512,69000.0],["2020-03-13",26.4199,28.2528,26.4199,28.2528,46200.0],["2020-03-16",23.5302,27.0144,23.5302,25.3218,56200.0],["2020-03-17",25.5778,29.2931,25.5695,29.1362,66200.0],["2020-03-18",27.7244,28.2198,25.1897,25.1897,63900.0],["2020-03-19",25.0447,28.3285,24.353,27.7451,48700.0],["2020-03-20",27.8867,29.912,23.4195,23.4862,81700.0],["2020-03-23",23.6446,25.003,22.8945,24.778,62900.0],["2020-03-24",25.9948,26.97,23.0695,25.5698,43400.0],["2020-03-25",25.3864,26.3365,24.2446,24.578,30300.0],["2020-03-26",25.0114,26.9783,24.528,25.5865,23700.0],["2020-03-27",24.678,27.2617,24.4613,25.1531,37900.0],["2020-03-30",25.4614,27.3117,25.1447,27.3117,42700.0],["2020-03-31",27.1533,27.5284,25.4281,27.5284,74400.0],["2020-04-01",26.7533,27.145,24.3946,24.4863,46500.0],["2020-04-02",24.2696,26.3532,24.0113,25.2364,30000.0],["2020-04-03",24.7947,25.3281,23.1278,23.5695,43000.0],["2020-04-06",24.1696,24.753,23.6029,24.6863,36500.0],["2020-04-07",25.3281,25.6698,23.4695,24.1696,51200.0],["2020-04-08",24.2946,25.4364,24.2946,25.4031,36500.0],["2020-04-09",25.6031,28.6702,25.6031,28.6702,40500.0],["2020-04-13",28.5535,28.5535,25.7281,26.2949,26500.0],["2020-04-14",27.2033,27.8534,25.8865,26.2199,36000.0],["2020-04-15",25.2531,26.6866,23.8696,24.3363,40600.0],["2020-04-16",24.3363,25.4864,22.9695,23.4695,42700.0],["2020-04-17",24.2613,27.3033,24.2613,26.0365,38700.0],["2020-04-20",25.0114,26.5616,25.0114,25.5031,34300.0],["2020-04-21",24.4697,26.92,24.4697,25.1697,34300.0],["2020-04-22",25.2531,26.2115,24.7614,25.3864,32000.0],["2020-04-23",24.703,26.8699,24.0113,25.9698,40800.0],["2020-04-24",25.8198,26.4699,25.2114,26.1615,21000.0],["2020-04-27",26.1699,28.1618,26.1699,27.7284,32200.0],["2020-04-28",28.4785,28.5451,26.9033,27.5034,37900.0],["2020-04-29",28.3201,30.7037,28.3201,29.8536,37200.0],["2020-04-30",29.0619,29.1869,27.395,27.7784,34800.0],["2020-05-01",26.6783,27.37,25.9032,27.37,41100.0],["2020-05-04",27.0366,27.6117,25.8365,26.8533,40800.0],["2020-05-05",27.295,27.7534,25.0864,25.5448,28000.0],["2020-05-06",25.7615,25.7615,24.3446,24.7447,21000.0],["2020-05-07",25.3448,25.4114,23.5862,24.528,42400.0],["2020-05-08",25.3198,26.7449,24.878,26.6032,34700.0],["2020-05-11",26.0115,26.0115,25.1281,25.3031,44000.0],["2020-05-12",25.5115,25.5115,23.9613,24.0029,34300.0],["2020-05-13",24.0029,24.4697,23.4112,23.7696,39000.0],["2020-05-14",23.3362,23.9613,22.5444,23.7862,44600.0],["2020-05-15",23.6862,24.2946,23.3445,24.1029,27900.0],["2020-05-18",25.2531,25.8115,24.5197,25.5781,50100.0],["2020-05-19",25.2031,25.4448,23.7529,23.9196,32000.0],["2020-05-20",24.528,26.3532,24.528,25.7531,30900.0],["2020-05-21",26.1532,26.2782,25.5114,25.7031,13800.0],["2020-05-22",25.6615,26.0782,25.0114,25.5198,19600.0],["2020-05-26",26.6449,27.5034,26.5616,27.3617,23700.0],["2020-05-27",28.1618,29.1702,27.72,29.0119,27600.0],["2020-05-28",29.3786,29.5119,27.7034,27.7784,35000.0],["2020-05-29",27.5284,27.5284,26.5366,26.7116,49300.0],["2020-06-01",26.9116,27.52,26.5949,26.6449,30900.0],["2020-06-02",27.1283,27.27,25.6365,26.3699,14700.0],["2020-06-03",26.9783,28.5535,26.6449,28.4035,17000.0],["2020-06-04",27.7034,28.4785,27.6617,27.9284,14200.0],["2020-06-05",29.6286,30.7538,29.1369,30.2537,50400.0],["2020-06-08",30.8788,31.1955,30.3787,30.9954,27000.0],["2020-06-09",30.3454,30.7538,29.4203,30.0453,20700.0],["2020-06-10",29.8036,29.8036,27.8617,28.0618,19000.0],["2020-06-11",26.6366,26.6783,25.4364,25.9032,37500.0],["2020-06-12",27.32,27.32,25.6698,26.8533,23800.0],["2020-06-15",25.7781,27.2783,25.5698,27.1783,34800.0],["2020-06-16",28.4618,28.4618,26.8866,27.8867,29500.0],["2020-06-17",27.7451,27.7534,26.7283,26.97,21600.0],["2020-06-18",26.5378,27.4795,26.5378,26.8573,18500.0],["2020-06-19",27.2777,27.2777,26.1341,27.1684,51400.0],["2020-06-22",26.5714,27.0086,26.5714,26.9498,23200.0],["2020-06-23",27.53,27.53,26.5378,26.5546,20000.0],["2020-06-24",26.4705,26.5462,25.7978,25.7978,25800.0],["2020-06-25",25.638,26.9246,25.4362,26.6807,36500.0],["2020-06-26",26.3528,26.3528,25.2092,26.0753,63500.0],["2020-06-29",25.9996,27.2273,25.9996,26.9582,22000.0],["2020-06-30",26.6555,27.7654,26.6555,27.5047,21700.0],["2020-07-01",27.6729,27.6729,26.1005,26.1005,23700.0],["2020-07-02",26.933,26.933,25.8903,26.151,17400.0],["2020-07-06",26.235,26.7143,25.6548,26.1173,15000.0],["2020-07-07",25.7053,25.8903,24.9065,25.083,21800.0],["2020-07-08",25.2008,25.5035,24.4944,24.8308,29300.0],["2020-07-09",24.5953,25.1083,24.0992,24.1161,37300.0],["2020-07-10",24.2674,25.2933,24.217,25.2933,12500.0],["2020-07-13",25.6801,26.0164,25.0326,25.5708,21600.0],["2020-07-14",25.596,25.7726,25.0999,25.5287,17900.0],["2020-07-15",26.235,26.9077,25.2765,26.5966,35600.0],["2020-07-16",26.4368,26.6639,26.0248,26.4873,19700.0],["2020-07-17",26.2603,27.7486,25.3858,26.8657,32000.0],["2020-07-20",26.7816,27.2357,25.5539,25.7053,17500.0],["2020-07-21",26.2014,26.9077,26.1173,26.6555,16800.0],["2020-07-22",26.2687,26.378,25.4446,25.6464,19500.0],["2020-07-23",25.5792,26.4873,25.5792,26.3107,24300.0],["2020-07-24",26.4705,26.5798,25.7726,25.8903,18000.0],["2020-07-27",25.823,26.8068,25.823,26.5125,33800.0],["2020-07-28",26.6555,27.1095,26.3191,26.3191,18000.0],["2020-07-29",26.7732,27.118,26.3107,27.0759,23000.0],["2020-07-30",26.6218,26.6218,25.6548,25.781,26600.0],["2020-07-31",25.8146,26.0837,25.1587,25.411,38900.0],["2020-08-03",25.4362,25.9155,25.4362,25.9155,15800.0],["2020-08-04",26.0248,26.05,25.5203,25.8566,19700.0],["2020-08-05",25.781,26.4032,25.781,26.1846,18900.0],["2020-08-06",26.3191,26.378,25.8566,26.0164,7200.0],["2020-08-07",26.235,27.387,26.1341,27.1684,16700.0],["2020-08-10",27.202,28.1606,27.202,27.572,15700.0],["2020-08-11",28.0934,28.6231,28.0261,28.0429,16800.0],["2020-08-12",28.6315,28.6315,27.53,28.1606,11500.0],["2020-08-13",27.8327,27.8327,27.3198,27.4291,11600.0],["2020-08-14",27.1095,27.4711,27.0843,27.1684,13500.0],["2020-08-17",27.387,27.5636,26.8152,26.8321,24100.0],["2020-08-18",26.7059,27.1095,25.7389,25.8314,28000.0],["2020-08-19",25.9744,26.3864,25.781,26.1341,20200.0],["2020-08-20",25.8651,26.1762,25.5539,25.8314,18400.0],["2020-08-21",25.5708,25.5792,24.7551,25.1083,33400.0],["2020-08-24",25.3101,26.2855,25.2849,26.2855,18200.0],["2020-08-25",26.605,26.6891,26.2434,26.6555,15500.0],["2020-08-26",26.3864,26.3864,25.4783,25.4783,15800.0],["2020-08-27",25.7389,26.2855,25.7389,26.0585,15700.0],["2020-08-28",26.0164,26.2434,25.638,26.0332,15000.0],["2020-08-31",25.9576,26.0753,25.596,25.8651,31600.0],["2020-09-01",25.9155,26.3612,25.7642,26.2182,21300.0],["2020-09-02",26.0416,26.3443,25.7894,26.3443,16300.0],["2020-09-03",26.1762,26.4284,25.9071,26.151,16100.0],["2020-09-04",26.4789,26.5882,26.1846,26.378,15000.0],["2020-09-08",26.3191,26.79,25.7978,26.748,29600.0],["2020-09-09",26.8068,27.2525,26.8068,27.0927,30300.0],["2020-09-10",27.1264,27.5132,26.9918,27.2189,28800.0],["2020-09-11",27.3618,27.4291,26.2603,26.3696,26200.0],["2020-09-14",26.4116,26.8405,26.3864,26.7227,16600.0],["2020-09-15",26.7312,27.9168,26.2687,26.3612,17100.0],["2020-09-16",26.5293,26.9245,25.8903,26.1594,39500.0],["2020-09-17",26.0117,26.2663,25.6892,25.7062,26000.0],["2020-09-18",26.0626,26.0626,25.1715,25.7995,67100.0],["2020-09-21",25.2394,25.2649,23.89,24.1446,38100.0],["2020-09-22",24.1871,24.569,23.7118,23.8391,29200.0],["2020-09-23",23.8391,24.5605,23.2111,23.2535,24600.0],["2020-09-24",23.4572,24.0598,23.3384,23.61,19500.0],["2020-09-25",23.3978,23.924,23.3978,23.8052,17200.0],["2020-09-28",23.8985,24.5435,23.8985,24.1446,16800.0],["2020-09-29",24.238,24.2465,23.4996,23.89,24400.0],["2020-09-30",24.221,24.2974,23.7458,23.8985,14800.0],["2020-10-01",24.0258,24.2974,23.1008,23.7457,24200.0],["2020-10-02",24.0088,24.6708,23.593,24.5774,23200.0],["2020-10-05",24.7811,25.7825,24.6368,25.7825,16000.0],["2020-10-06",25.7995,26.6058,25.6213,25.6552,14900.0],["2020-10-07",25.791,26.3002,25.6807,26.105,14700.0],["2020-10-08",26.4275,26.6821,25.6807,26.3342,16300.0],["2020-10-09",26.5209,26.6991,26.0626,26.5803,11500.0],["2020-10-12",26.3681,27.3696,26.3002,27.1659,11000.0],["2020-10-13",27.0725,27.0725,26.3087,26.6482,17600.0],["2020-10-14",26.5888,26.5888,25.9438,26.0032,8400.0],["2020-10-15",26.105,26.6737,25.511,26.5888,15800.0],["2020-10-16",26.1899,28.5577,26.1899,27.8703,28200.0],["2020-10-19",27.5902,27.7939,27.081,27.1659,9000.0],["2020-10-20",27.4205,28.4983,27.4205,28.1419,17400.0],["2020-10-21",28.1758,28.6256,27.8788,28.3286,17500.0],["2020-10-22",28.3286,29.5761,28.3286,29.3639,19900.0],["2020-10-23",29.5082,29.6864,29.2112,29.6185,11800.0],["2020-10-26",29.1263,29.2112,28.6935,29.2112,11800.0],["2020-10-27",28.9651,29.2027,28.2267,28.4474,13900.0],["2020-10-28",27.9127,28.3201,27.429,28.04,23800.0],["2020-10-29",27.8363,28.5832,27.6581,28.3965,11400.0],["2020-10-30",28.023,28.4389,27.9042,28.2861,20400.0],["2020-11-02",28.4304,28.8463,28.1334,28.719,12500.0],["2020-11-03",29.1008,29.9495,28.8802,29.8986,22000.0],["2020-11-04",29.6695,29.6695,28.0061,28.0146,17900.0],["2020-11-05",28.0994,28.6171,28.0146,28.4813,17600.0],["2020-11-06",28.04,28.04,27.1574,27.3526,15700.0],["2020-11-09",29.5337,30.9934,29.0414,29.975,37100.0],["2020-11-10",30.4078,32.0033,29.8986,31.7402,24200.0],["2020-11-11",31.7487,31.7487,30.4672,31.1971,16200.0],["2020-11-12",30.5181,30.5181,29.7204,30.0344,14100.0],["2020-11-13",30.3823,31.8845,30.3823,30.7982,15900.0],["2020-11-16",31.8251,32.1561,31.6214,32.1306,20200.0],["2020-11-17",31.4771,32.0118,31.3923,31.8251,11400.0],["2020-11-18",31.9524,31.9524,31.0443,31.0443,15600.0],["2020-11-19",31.0443,31.2395,30.3399,31.1207,10800.0],["2020-11-20",30.6794,31.1037,30.4587,30.7218,17000.0],["2020-11-23",30.5775,31.1886,30.5775,30.6709,16600.0],["2020-11-24",31.2989,32.6653,31.2395,32.6653,25900.0],["2020-11-25",32.2494,32.2494,31.3413,31.7402,14200.0],["2020-11-27",31.4432,31.8251,31.0443,31.8251,7800.0],["2020-11-30",31.4771,31.4771,29.7543,29.958,28600.0],["2020-12-01",30.7218,31.1122,30.1702,30.5775,22500.0],["2020-12-02",30.8491,31.3413,30.8491,31.0698,12800.0],["2020-12-03",31.0188,31.2395,30.6879,30.9849,9800.0],["2020-12-04",30.3144,32.5549,30.3144,32.4276,17300.0],["2020-12-07",31.7402,32.1985,31.5111,31.6044,20900.0],["2020-12-08",31.1546,32.4446,31.1461,32.0882,12200.0],["2020-12-09",32.3258,32.487,31.7402,31.8421,18000.0],["2020-12-10",31.6808,32.0542,31.2989,31.6638,18400.0],["2020-12-11",31.3074,31.7742,31.0019,31.0019,28700.0],["2020-12-14",31.231,32.2494,31.2225,31.2225,28200.0],["2020-12-15",31.4007,32.5719,31.3328,32.2664,29700.0],["2020-12-16",32.0372,32.6737,31.9693,32.3088,21700.0],["2020-12-17",32.3653,32.5619,31.7752,32.2797,19800.0],["2020-12-18",32.4337,32.579,31.1852,31.1852,82500.0],["2020-12-21",31.0826,31.6042,30.1933,30.8688,25000.0],["2020-12-22",30.7577,31.2707,30.3729,30.6294,29000.0],["2020-12-23",30.6123,31.2622,30.3558,31.1254,21400.0],["2020-12-24",31.0655,31.2023,31.057,31.0826,2500.0],["2020-12-28",31.3819,31.5529,31.0398,31.0398,7400.0],["2020-12-29",31.2109,31.2109,30.1677,30.6294,22400.0],["2020-12-30",30.5439,30.732,30.4156,30.4755,10700.0],["2020-12-31",30.3216,31.0912,30.3216,30.8432,12500.0],["2021-01-04",30.9886,31.0057,30.3387,30.5097,18600.0],["2021-01-05",30.6294,31.2023,30.5781,30.9372,12200.0],["2021-01-06",31.5957,33.8446,31.5957,33.169,28900.0],["2021-01-07",33.8104,33.8104,32.6816,33.2118,21400.0],["2021-01-08",33.4427,33.4427,31.741,32.656,17100.0],["2021-01-11",32.0403,32.7757,32.0403,32.7757,9600.0],["2021-01-12",33.0237,33.3743,32.8013,33.2802,15700.0],["2021-01-13",32.9467,33.0493,32.6132,32.7928,16500.0],["2021-01-14",32.9211,34.6398,32.7928,33.5709,23200.0],["2021-01-15",33.2802,34.0156,32.8783,33.4256,22400.0],["2021-01-19",34.5799,34.5799,33.075,33.3401,13500.0],["2021-01-20",33.3486,33.8104,32.5876,32.7415,25800.0],["2021-01-21",32.5192,33.1861,32.237,32.6132,21500.0],["2021-01-22",32.16,33.8275,32.16,33.8275,24900.0],["2021-01-25",33.2203,33.2203,31.8607,32.4508,22100.0],["2021-01-26",32.4508,32.5448,32.1173,32.3139,17000.0],["2021-01-27",31.4503,31.8608,30.6636,31.0313,35000.0],["2021-01-28",31.7154,31.7752,30.8603,31.2878,17900.0],["2021-01-29",31.2622,32.066,30.8346,30.8603,30700.0],["2021-02-01",30.9458,31.5871,30.4413,31.1254,26500.0],["2021-02-02",31.3135,32.1771,31.2365,31.895,34000.0],["2021-02-03",31.7154,32.4764,31.5358,32.2199,15300.0],["2021-02-04",32.1429,33.4341,31.7496,33.4341,26600.0],["2021-02-05",33.2973,33.9985,33.1177,33.5624,20600.0],["2021-02-08",33.9985,35.3923,33.9899,35.3923,28000.0],["2021-02-09",35.3153,36.4697,35.0417,36.35,24000.0],["2021-02-10",36.4098,36.6322,34.8963,35.9823,26900.0],["2021-02-11",35.9139,36.2388,35.3324,35.4949,28300.0],["2021-02-12",35.606,35.6574,35.0588,35.2384,22000.0],["2021-02-16",35.4436,35.6231,34.8963,34.8963,28700.0],["2021-02-17",34.6398,35.0588,34.1609,34.5714,98300.0],["2021-02-18",34.4688,34.9134,33.9301,34.597,73700.0],["2021-02-19",34.6655,36.3329,34.6655,35.9823,32500.0],["2021-02-22",35.6146,37.0169,35.6146,36.8117,37300.0],["2021-02-23",36.6664,37.607,36.3329,36.5808,70400.0],["2021-02-24",36.5809,37.5215,36.5809,37.1965,34100.0],["2021-02-25",37.4359,37.4616,36.4697,36.4953,71800.0],["2021-02-26",36.7604,36.8545,35.9481,35.9481,47400.0],["2021-03-01",36.35,37.2649,35.8882,36.9314,50300.0],["2021-03-02",36.769,36.769,35.8882,36.1277,64700.0],["2021-03-03",36.4269,37.6497,36.4269,37.1196,35200.0],["2021-03-04",37.2478,37.8549,36.0507,36.8545,40700.0],["2021-03-05",37.3932,38.0687,36.4782,37.5642,41900.0],["2021-03-08",37.6241,38.7528,37.4531,38.3167,52000.0],["2021-03-09",38.2739,38.8896,37.7609,37.8721,22100.0],["2021-03-10",37.6155,39.1461,37.4103,38.9152,24000.0],["2021-03-11",39.0863,39.3172,38.616,39.3172,27700.0],["2021-03-12",39.4796,40.3176,39.4796,40.0696,31000.0],["2021-03-15",40.1637,40.5912,39.1889,39.5395,25300.0],["2021-03-16",38.291,39.4454,38.291,38.9324,20000.0],["2021-03-17",38.9153,39.3514,38.6929,39.2573,27600.0],["2021-03-18",39.2039,40.4608,39.1695,39.5052,26200.0],["2021-03-19",39.6344,39.6344,38.3258,39.1006,97100.0],["2021-03-22",39.5999,39.5999,37.5338,38.0417,17700.0],["2021-03-23",37.6457,37.861,36.9915,37.0173,15200.0],["2021-03-24",37.5424,38.9284,37.4736,37.5597,18000.0],["2021-03-25",37.6371,39.247,36.9571,38.937,40500.0],["2021-03-26",39.135,39.884,39.1178,39.3417,23900.0],["2021-03-29",39.1178,39.2125,37.9643,38.4636,17000.0],["2021-03-30",38.8079,39.5827,38.6358,38.9457,29500.0],["2021-03-31",38.8165,38.9026,37.9212,38.1278,45400.0],["2021-04-01",38.0159,39.0662,38.0159,39.0576,30100.0],["2021-04-05",39.2125,39.3417,38.7391,39.0404,11300.0],["2021-04-06",38.4377,38.9543,38.4377,38.8251,15300.0],["2021-04-07",38.7304,39.0231,38.5841,38.7218,29600.0],["2021-04-08",38.5066,39.1609,38.3431,38.9026,26000.0],["2021-04-09",38.7305,39.3244,38.7305,39.1523,13800.0],["2021-04-12",39.1437,39.1609,38.9198,39.1609,8000.0],["2021-04-13",38.7821,39.1781,38.7391,38.9801,20100.0],["2021-04-14",38.9112,39.2556,38.9112,39.1695,7400.0],["2021-04-15",38.3517,39.1178,38.3517,39.1178,12400.0],["2021-04-16",39.1178,39.6171,38.8251,39.2642,20400.0],["2021-04-19",39.2642,39.2642,38.4119,38.8338,21200.0],["2021-04-20",38.6358,39.0404,38.0073,38.2656,19900.0],["2021-04-21",38.2914,39.2642,38.2914,38.9112,16100.0],["2021-04-22",38.9112,39.3589,38.4119,38.6702,21000.0],["2021-04-23",39.1695,39.4794,38.9629,39.0231,17900.0],["2021-04-26",39.135,39.2384,38.1881,38.2139,14000.0],["2021-04-27",38.4894,38.5583,38.0073,38.2312,27700.0],["2021-04-28",38.5583,38.6788,38.0331,38.257,33800.0],["2021-04-29",39.2814,39.2814,38.1451,38.7132,23400.0],["2021-04-30",38.3086,38.9973,38.0848,38.6788,39800.0],["2021-05-03",39.0317,39.488,38.6788,39.3158,22500.0],["2021-05-04",39.049,39.3158,38.6702,38.8768,22000.0],["2021-05-05",39.1006,39.1781,38.3947,38.8338,16600.0],["2021-05-06",38.4636,39.0576,38.102,38.8338,26900.0],["2021-05-07",38.5238,39.4191,38.4291,39.0834,16000.0],["2021-05-10",39.2384,39.2384,38.2484,38.2484,19200.0],["2021-05-11",37.8351,38.3,37.3789,37.8438,15200.0],["2021-05-12",37.8954,38.0073,36.7504,37.1551,23700.0],["2021-05-13",37.4305,38.8337,37.4305,38.696,15800.0],["2021-05-14",38.9629,39.4191,38.6616,39.4019,20600.0],["2021-05-17",39.1178,39.5397,38.894,39.2125,9300.0],["2021-05-18",39.2125,39.5827,38.6702,38.6702,15300.0],["2021-05-19",38.2397,38.9457,37.8868,38.851,14300.0],["2021-05-20",38.5755,39.1351,38.1881,38.8079,17600.0],["2021-05-21",39.1695,39.7549,38.7046,39.7463,33200.0],["2021-05-24",39.6688,39.7721,38.9887,39.0231,30500.0],["2021-05-25",39.2814,39.445,38.257,38.257,29400.0],["2021-05-26",38.4894,39.5827,38.4464,39.445,27400.0],["2021-05-27",39.7032,40.28,39.5655,40.1939,63200.0],["2021-05-28",40.1595,40.3489,39.2814,39.9873,30100.0],["2021-06-01",39.7979,40.7621,39.7979,40.4436,30900.0],["2021-06-02",40.7707,40.8482,39.6171,39.7032,24200.0],["2021-06-03",39.7893,40.3144,39.7204,40.2456,21000.0],["2021-06-04",40.1595,40.7621,40.0648,40.0906,23500.0],["2021-06-07",40.1767,40.4608,40.0906,40.2456,32400.0],["2021-06-08",40.1509,40.7535,40.1337,40.3747,24000.0],["2021-06-09",40.2456,40.4091,39.8496,40.1337,39700.0],["2021-06-10",40.3575,40.4177,40.0304,40.0906,52300.0],["2021-06-11",40.1853,41.0204,40.1853,40.8912,35800.0],["2021-06-14",40.831,41.2958,40.2025,40.2972,48600.0],["2021-06-15",40.5124,41.5369,40.4177,41.3647,39500.0],["2021-06-16",41.029,42.1739,40.9773,41.7263,42200.0],["2021-06-17",42.0191,42.201,40.1737,40.3297,44700.0],["2021-06-18",39.6366,39.9051,38.9435,39.2207,81500.0],["2021-06-21",39.4893,40.6329,39.4893,40.295,52300.0],["2021-06-22",40.295,40.5289,39.5933,40.0351,53600.0],["2021-06-23",40.1997,40.5896,40.0698,40.2604,53000.0],["2021-06-24",39.9658,40.8495,39.9658,40.6849,34600.0],["2021-06-25",40.8495,41.3953,40.3297,40.6156,182300.0],["2021-06-28",40.4856,40.4856,39.8272,39.9744,34000.0],["2021-06-29",40.321,40.373,39.8705,39.8705,34700.0],["2021-06-30",39.6712,40.3383,39.6712,39.9658,36000.0],["2021-07-01",40.1217,40.503,39.9052,40.2604,34100.0],["2021-07-02",40.0958,40.3903,39.8359,39.9312,32500.0],["2021-07-06",38.8742,39.1947,38.337,39.1514,27200.0],["2021-07-07",39.0388,39.3853,38.9435,39.316,43600.0],["2021-07-08",38.5363,39.5499,38.5363,39.1427,39000.0],["2021-07-09",38.311,40.243,38.311,40.0784,14800.0],["2021-07-12",39.8445,40.399,39.446,40.2344,27300.0],["2021-07-13",40.2344,40.295,39.7319,40.0351,41900.0],["2021-07-14",40.1477,40.295,39.7839,40.0611,43300.0],["2021-07-15",39.7232,40.6849,39.5153,40.6849,36200.0],["2021-07-16",40.9621,41.1094,40.295,40.373,48900.0],["2021-07-19",39.7319,40.2257,39.264,39.5673,36300.0],["2021-07-20",39.5933,41.5599,39.5933,40.4423,60900.0],["2021-07-21",40.4163,41.6812,40.4163,41.3,30900.0],["2021-07-22",41.2827,41.2827,40.5896,40.7889,24400.0],["2021-07-23",41.2394,42.1057,41.2394,42.1057,22700.0],["2021-07-26",42.3397,42.3397,41.6552,41.6899,32200.0],["2021-07-27",41.4906,42.0971,41.1874,41.7678,32900.0],["2021-07-28",41.7592,42.1664,41.3347,41.9325,32000.0],["2021-07-29",41.8805,42.7035,41.8198,42.3137,30200.0],["2021-07-30",42.1057,42.6256,42.1057,42.2444,29800.0],["2021-08-02",42.2097,42.8941,42.2097,42.6429,47300.0],["2021-08-03",42.8075,43.2667,42.4696,43.0588,47000.0],["2021-08-04",42.6862,43.1367,42.6429,42.7295,29300.0],["2021-08-05",42.7555,43.0501,42.4783,42.5996,36000.0],["2021-08-06",42.7988,43.7778,42.7988,43.4833,35500.0],["2021-08-09",43.5093,43.7518,43.18,43.3706,28600.0],["2021-08-10",42.9028,43.7519,42.9028,43.6999,20300.0],["2021-08-11",43.6219,43.9684,43.3706,43.8645,20900.0],["2021-08-12",43.3706,43.6912,43.2927,43.388,19100.0],["2021-08-13",43.3187,43.5093,43.206,43.3447,26100.0],["2021-08-16",43.284,43.5266,42.8335,43.362,22000.0],["2021-08-17",43.2927,43.5353,43.0241,43.414,23900.0],["2021-08-18",43.3446,43.9338,43.3187,43.4919,32900.0],["2021-08-19",43.0414,43.336,43.0328,43.0501,79700.0],["2021-08-20",42.8855,43.7518,42.8855,43.4053,45800.0],["2021-08-23",43.6046,43.6479,43.2407,43.2493,20400.0],["2021-08-24",43.1541,43.4313,43.0587,43.232,30700.0],["2021-08-25",43.206,43.5959,43.1021,43.4053,42600.0],["2021-08-26",43.4659,43.5786,42.7988,42.8855,48000.0],["2021-08-27",42.9461,44.0984,42.9461,43.9858,34100.0],["2021-08-30",44.1417,44.1417,43.232,43.232,22100.0],["2021-08-31",43.5006,43.5093,43.0414,43.4313,24200.0],["2021-09-01",43.2147,44.0291,43.0154,43.9165,35000.0],["2021-09-02",43.8905,44.5229,43.8905,44.4536,34600.0],["2021-09-03",44.315,44.6702,44.315,44.393,35900.0],["2021-09-07",44.5749,44.5749,43.1194,43.2493,38300.0],["2021-09-08",43.0414,43.3966,43.0414,43.284,33300.0],["2021-09-09",43.1454,43.6219,43.1454,43.3706,23000.0],["2021-09-10",42.6515,43.3187,42.6515,42.7468,27100.0],["2021-09-13",43.0328,43.2927,42.8508,43.18,27200.0],["2021-09-14",42.9721,42.9721,42.4869,42.5649,23500.0],["2021-09-15",42.5649,43.3966,42.5649,43.1281,35500.0],["2021-09-16",42.9694,43.3704,42.5074,42.8648,27200.0],["2021-09-17",42.8125,43.0653,42.0715,42.5248,285800.0],["2021-09-20",41.7576,42.211,41.4961,42.0366,50800.0],["2021-09-21",42.1848,42.4812,41.871,42.0802,29800.0],["2021-09-22",42.4027,42.9607,42.1151,42.6032,35000.0],["2021-09-23",42.7602,43.9894,42.7602,43.536,34200.0],["2021-09-24",43.5884,44.1288,43.5884,43.8848,59900.0],["2021-09-27",44.0678,45.7852,44.0678,45.2534,28200.0],["2021-09-28",45.358,45.6109,44.434,44.6083,34400.0],["2021-09-29",44.6781,44.8263,44.0765,44.7565,18900.0],["2021-09-30",44.9832,45.0006,44.0504,44.155,19500.0],["2021-10-01",44.1114,45.5062,43.9981,45.1227,33800.0],["2021-10-04",45.0704,45.0704,44.3468,44.8698,19200.0],["2021-10-05",44.8524,45.1488,44.4514,45.0442,12800.0],["2021-10-06",44.6868,45.1227,44.3904,45.0878,17000.0],["2021-10-07",45.297,45.8375,44.6519,45.4191,20600.0],["2021-10-08",45.3319,45.7591,45.2883,45.4191,11600.0],["2021-10-11",45.175,45.2011,44.7652,44.8524,10300.0],["2021-10-12",44.3119,45.0093,44.3119,44.9221,12300.0],["2021-10-13",44.8437,45.0093,44.3119,44.8611,11900.0],["2021-10-14",45.1924,45.4714,44.774,45.297,47600.0],["2021-10-15",45.8637,45.977,45.1924,45.3842,34100.0],["2021-10-18",45.5062,45.6544,45.2098,45.6544,16100.0],["2021-10-19",45.8549,45.8549,45.3668,45.5237,17900.0],["2021-10-20",45.7678,46.3518,45.5934,46.3518,14200.0],["2021-10-21",46.3867,46.7267,46.2821,46.3867,13900.0],["2021-10-22",46.2908,46.7703,46.2908,46.5436,10400.0],["2021-10-25",46.6744,47.0144,46.5524,46.9011,8000.0],["2021-10-26",47.0667,47.0667,46.3693,46.4565,10900.0],["2021-10-27",46.1077,46.4477,45.3319,46.038,20000.0],["2021-10-28",46.3431,47.3631,46.3431,46.9447,17000.0],["2021-10-29",47.119,47.2846,46.5872,47.0929,14300.0],["2021-11-01",47.1887,47.9472,47.1887,47.8164,14200.0],["2021-11-02",47.9385,48.2349,47.3718,47.7031,16000.0],["2021-11-03",47.7031,49.4728,47.7031,49.0195,17800.0],["2021-11-04",48.1651,49.0892,48.1651,48.6708,15700.0],["2021-11-05",49.1241,50.2312,48.7841,49.7517,25100.0],["2021-11-08",49.8389,50.2312,49.1154,49.8738,14200.0],["2021-11-09",49.4466,49.4902,48.2697,49.1241,16600.0],["2021-11-10",49.2984,49.6471,48.819,49.4292,11300.0],["2021-11-11",49.4989,49.8651,49.063,49.2374,10700.0],["2021-11-12",49.3159,49.3159,48.7056,48.819,4900.0],["2021-11-15",48.7754,48.7754,48.2,48.4179,11500.0],["2021-11-16",48.6708,48.8538,48.2959,48.4267,12100.0],["2021-11-17",48.1564,48.5661,47.7903,48.5661,15300.0],["2021-11-18",48.3831,48.4267,47.9298,48.4267,16600.0],["2021-11-19",47.9559,48.1651,47.6334,47.6334,35400.0],["2021-11-22",47.9821,49.0195,47.9821,48.4441,42600.0],["2021-11-23",48.8974,49.2287,47.7728,48.54,22700.0],["2021-11-24",48.2959,48.8451,48.1826,48.3918,15600.0],["2021-11-26",47.1975,47.3457,45.3319,46.2559,19200.0],["2021-11-29",46.3257,46.3257,45.1314,45.2186,34200.0],["2021-11-30",44.9745,45.2273,44.5299,44.6606,38900.0],["2021-12-01",45.4888,46.5698,45.0093,45.3319,30500.0],["2021-12-02",45.1837,46.7267,45.1837,46.2385,35400.0],["2021-12-03",46.4652,46.6308,45.4103,45.5934,33200.0],["2021-12-06",45.8201,47.5462,45.8201,47.2846,32200.0],["2021-12-07",47.5723,47.5723,46.5088,47.1103,20500.0],["2021-12-08",47.1626,47.1626,46.317,46.6744,22600.0],["2021-12-09",46.4739,46.6134,45.8985,45.8985,21900.0],["2021-12-10",45.8026,46.8052,45.6719,46.8052,22500.0],["2021-12-13",46.8139,47.0667,46.0467,46.4565,31600.0],["2021-12-14",46.7006,47.2062,45.5411,46.8139,46900.0],["2021-12-15",46.8488,47.2934,46.378,46.3867,55900.0],["2021-12-16",46.9023,47.139,45.8326,46.271,28600.0],["2021-12-17",46.2534,46.2534,44.4296,44.7014,75700.0],["2021-12-20",44.3682,45.0083,43.202,44.0789,30700.0],["2021-12-21",44.4208,44.9206,44.2805,44.5962,19400.0],["2021-12-22",44.6488,45.096,44.605,45.096,17300.0],["2021-12-23",45.1574,45.3854,44.8943,45.1486,11500.0],["2021-12-27",45.0083,45.324,44.8505,45.2626,12600.0],["2021-12-28",45.438,45.5432,44.9382,45.3152,25700.0],["2021-12-29",45.324,45.5344,44.7979,45.1311,25600.0],["2021-12-30",44.7628,45.3766,44.263,44.5261,25300.0],["2021-12-31",44.263,44.8856,44.263,44.5787,12500.0],["2022-01-03",44.6488,45.0259,44.3332,44.719,20300.0],["2022-01-04",44.868,45.473,44.868,45.0522,14400.0],["2022-01-05",45.1399,45.5958,44.7277,44.9382,22900.0],["2022-01-06",45.1925,45.9202,44.9908,45.7712,20400.0],["2022-01-07",45.9378,46.1482,45.7536,45.9378,9700.0],["2022-01-10",46.0605,46.0605,45.5081,45.5958,12400.0],["2022-01-11",44.7277,45.2977,44.7277,45.1837,18200.0],["2022-01-12",45.1311,45.4555,44.8417,45.1311,22300.0],["2022-01-13",45.1749,46.0693,45.1749,45.3941,17700.0],["2022-01-14",45.2538,45.7799,45.2538,45.7712,10900.0],["2022-01-18",45.7449,45.7449,44.9294,45.0609,10300.0],["2022-01-19",45.1574,45.1574,44.1139,44.2104,10800.0],["2022-01-20",44.1666,44.5611,43.2283,43.2283,11500.0],["2022-01-21",42.9039,44.5348,42.9039,43.4125,26200.0],["2022-01-24",43.0267,44.2542,42.9214,43.7457,28100.0],["2022-01-25",43.6668,44.2806,43.1231,43.7808,15300.0],["2022-01-26",44.3332,44.3332,42.597,43.1319,14700.0],["2022-01-27",43.1494,43.1494,42.4304,42.6058,17000.0],["2022-01-28",42.3953,43.202,41.3256,43.202,11800.0],["2022-01-31",42.8074,43.1143,42.3427,42.9828,14300.0],["2022-02-01",42.7636,43.0968,42.5444,43.0442,18900.0],["2022-02-02",42.8338,43.1494,42.22,42.8338,20800.0],["2022-02-03",42.7899,42.9477,42.4392,42.6672,13100.0],["2022-02-04",42.6233,43.7106,42.3076,43.0793,10800.0],["2022-02-07",43.053,43.0705,42.4655,42.4655,8500.0],["2022-02-08",42.6058,43.3949,42.4479,42.7987,11800.0],["2022-02-09",42.9302,42.9302,42.0183,42.2638,13600.0],["2022-02-10",42.2112,42.3953,41.3694,41.6413,17000.0],["2022-02-11",41.9481,43.1494,41.8429,42.4479,40700.0],["2022-02-14",42.8688,42.8688,41.8166,42.0972,8000.0],["2022-02-15",42.4918,42.8513,41.7552,42.3164,14500.0],["2022-02-16",42.0709,42.1849,41.7377,41.9745,14400.0],["2022-02-17",41.7202,41.7377,41.3256,41.3607,17200.0],["2022-02-18",41.1678,42.2726,41.1678,41.7465,22700.0],["2022-02-22",41.6588,42.0446,41.3782,41.5886,19000.0],["2022-02-23",41.4922,41.4922,40.8258,40.9398,13300.0],["2022-02-24",39.8262,40.4575,39.0721,39.6771,26800.0],["2022-02-25",40.3084,41.3344,40.1682,41.045,17300.0],["2022-02-28",40.4487,41.1765,40.098,40.2295,22900.0],["2022-03-01",40.2821,40.2821,38.5285,38.8792,26300.0],["2022-03-02",39.3176,40.3611,39.3176,40.1418,20300.0],["2022-03-03",40.1594,40.4049,39.8174,40.4049,11300.0],["2022-03-04",39.984,40.5101,38.2566,40.2997,38000.0],["2022-03-07",39.8876,40.1155,38.9756,39.1247,42200.0],["2022-03-08",40.6241,40.6241,38.6161,38.66,26000.0],["2022-03-09",39.1598,39.5456,38.8792,39.0633,26200.0],["2022-03-10",38.8792,39.4579,38.5898,39.2825,22800.0],["2022-03-11",39.607,39.607,38.9055,39.1423,23200.0],["2022-03-14",39.756,40.212,39.4755,40.0191,32300.0],["2022-03-15",39.9139,40.2295,39.4228,39.6859,22800.0],["2022-03-16",40.1857,41.0187,39.7648,40.5803,59500.0],["2022-03-17",40.4752,40.6783,40.2102,40.325,46500.0],["2022-03-18",40.4222,40.6253,39.6536,40.4398,91400.0],["2022-03-21",40.2101,40.7048,39.8126,40.2808,49700.0],["2022-03-22",40.431,40.9433,40.272,40.8903,50700.0],["2022-03-23",40.7755,40.8992,39.9098,40.0688,10500.0],["2022-03-24",41.3055,41.3055,39.9098,40.113,11700.0],["2022-03-25",40.4398,40.6077,40.2896,40.3691,12400.0],["2022-03-28",40.1925,40.5635,39.7861,40.0776,14100.0],["2022-03-29",40.6342,41.2083,40.1306,40.3691,14400.0],["2022-03-30",40.2101,40.5458,39.7508,39.8391,20900.0],["2022-03-31",39.7331,40.007,39.5388,39.6978,38500.0],["2022-04-01",40.0423,40.1395,39.5918,39.9275,20300.0],["2022-04-04",40.007,40.007,39.318,39.6183,19700.0],["2022-04-05",39.6978,40.06,39.3886,39.742,21000.0],["2022-04-06",39.5565,39.5741,39.2385,39.4328,15300.0],["2022-04-07",39.3621,39.7155,38.7526,38.7879,11600.0],["2022-04-08",38.6908,39.0088,38.4081,38.7703,17200.0],["2022-04-11",38.9734,39.159,38.4523,38.8939,11100.0],["2022-04-12",38.9204,39.1501,38.6643,39.0,15900.0],["2022-04-13",38.9381,39.4416,38.9381,39.1943,13100.0],["2022-04-14",39.2826,39.3003,38.8851,39.1766,11000.0],["2022-04-18",39.1236,39.583,39.1236,39.2561,15700.0],["2022-04-19",39.2208,40.1041,39.2208,39.954,11600.0],["2022-04-20",39.583,40.7667,39.583,40.2455,12800.0],["2022-04-21",40.4133,40.6077,38.6908,39.2296,19300.0],["2022-04-22",39.3268,39.3621,38.9028,39.0706,14700.0],["2022-04-25",38.8321,39.0,38.5848,38.9469,15500.0],["2022-04-26",38.6201,39.053,38.1254,38.3109,22700.0],["2022-04-27",38.2933,38.8586,37.4983,37.6308,16600.0],["2022-04-28",38.1431,38.1431,37.3304,37.7721,13500.0],["2022-04-29",37.4188,37.6838,36.5796,36.8181,21800.0],["2022-05-02",36.9859,37.7633,36.6502,36.9682,34200.0],["2022-05-03",36.7121,37.2774,36.7121,37.0389,20500.0],["2022-05-04",37.3658,38.3109,37.1803,38.1431,28100.0],["2022-05-05",37.8781,37.9753,36.7916,37.2774,20800.0],["2022-05-06",37.3923,37.4718,36.9594,37.3481,17400.0],["2022-05-09",37.1803,38.5759,37.1803,38.3021,30500.0],["2022-05-10",39.1501,39.1501,37.6484,38.4611,30000.0],["2022-05-11",38.6024,38.8675,38.1873,38.3551,16400.0],["2022-05-12",38.5583,38.5583,37.3657,38.0018,21400.0],["2022-05-13",38.2314,38.2314,37.7279,37.7721,18100.0],["2022-05-16",37.8428,37.8428,37.2863,37.7103,14900.0],["2022-05-17",38.1078,38.788,37.9841,38.5671,19200.0],["2022-05-18",38.1873,38.5936,38.1873,38.4876,20400.0],["2022-05-19",38.6113,38.6113,37.5248,37.6043,25500.0],["2022-05-20",37.9488,37.9576,37.4718,37.8869,28000.0],["2022-05-23",38.1343,38.6908,38.0813,38.4258,25300.0],["2022-05-24",38.4258,39.4416,38.1431,39.318,21500.0],["2022-05-25",39.1501,39.7155,38.9558,39.053,18700.0],["2022-05-26",39.4416,39.8833,39.2208,39.6006,19400.0],["2022-05-27",39.689,40.2013,39.5388,39.9628,14100.0],["2022-05-31",39.5653,40.6518,39.0883,40.59,27000.0],["2022-06-01",40.3692,40.6342,39.4063,40.0953,26600.0],["2022-06-02",39.9981,40.908,39.6271,40.855,21000.0],["2022-06-03",40.6077,40.802,40.4663,40.4663,18700.0],["2022-06-06",40.0246,41.4203,40.0246,41.1465,45400.0],["2022-06-07",41.0228,41.862,41.0228,41.4292,25300.0],["2022-06-08",41.4292,41.7384,40.9698,41.4115,23100.0],["2022-06-09",41.4115,41.4115,40.2631,40.3956,27200.0],["2022-06-10",40.06,40.272,39.8568,39.9716,23100.0],["2022-06-13",39.3886,40.8992,39.3886,40.5635,31700.0],["2022-06-14",40.3161,40.8727,39.9716,39.9893,38400.0],["2022-06-15",40.6342,40.7932,39.8391,40.4045,34200.0],["2022-06-16",40.0939,40.0939,38.8835,39.3107,63600.0],["2022-06-17",39.7913,40.6635,39.6578,40.1028,69800.0],["2022-06-21",40.441,41.6692,40.441,40.8504,46100.0],["2022-06-22",41.2776,41.2776,40.5033,41.0106,57000.0],["2022-06-23",40.9305,41.4734,40.5478,41.0462,39200.0],["2022-06-24",40.9928,42.8083,40.9928,42.5769,134800.0],["2022-06-27",42.6748,43.3512,42.2209,42.5235,45900.0],["2022-06-28",42.8795,43.5915,42.8172,42.8973,34500.0],["2022-06-29",43.1732,43.3156,42.9863,43.2889,30900.0],["2022-06-30",42.9418,43.4046,42.8439,42.9418,40800.0],["2022-07-01",42.6837,43.7606,42.6837,43.4847,50000.0],["2022-07-05",43.2889,44.0365,42.4345,43.6983,36700.0],["2022-07-06",43.6004,44.0899,43.3957,43.7962,30000.0],["2022-07-07",43.8407,44.6417,43.6716,44.081,31300.0],["2022-07-08",44.1789,44.4726,43.4669,43.8318,55200.0],["2022-07-11",43.7873,44.3213,43.7072,44.1522,21200.0],["2022-07-12",44.3213,44.4637,43.5114,43.5826,13900.0],["2022-07-13",43.5826,43.5826,42.7549,43.1643,19300.0],["2022-07-14",42.7994,43.1198,41.8383,42.3722,48200.0],["2022-07-15",42.7905,43.5826,42.0252,43.3423,36200.0],["2022-07-18",43.4758,43.8229,43.102,43.2355,13900.0],["2022-07-19",43.8496,44.4459,43.8496,44.1967,17800.0],["2022-07-20",43.9653,44.1967,43.5826,43.814,19000.0],["2022-07-21",43.5737,43.903,43.28,43.5203,22400.0],["2022-07-22",43.8852,43.8852,42.5057,42.8706,21900.0],["2022-07-25",41.7048,41.8649,39.462,39.8892,42600.0],["2022-07-26",39.64,41.1797,39.64,41.0017,48300.0],["2022-07-27",40.9216,41.2954,40.7169,40.8059,27000.0],["2022-07-28",40.6457,40.7881,40.2541,40.3075,23500.0],["2022-07-29",40.6279,40.6991,39.8002,39.907,19800.0],["2022-08-01",40.0049,40.8682,39.8892,40.5122,39900.0],["2022-08-02",40.3609,40.5211,40.1384,40.352,15900.0],["2022-08-03",40.7347,40.7347,40.2096,40.3075,14600.0],["2022-08-04",40.0939,40.2719,39.7468,39.907,12400.0],["2022-08-05",39.7646,40.0227,39.6133,39.6133,16200.0],["2022-08-08",39.4798,39.7379,39.1861,39.3463,25600.0],["2022-08-09",39.64,39.8269,39.3819,39.7735,24500.0],["2022-08-10",40.0227,40.2986,39.4264,39.5688,20000.0],["2022-08-11",39.8358,40.1651,39.5154,40.1473,19800.0],["2022-08-12",39.7913,40.8148,38.8034,40.5389,26900.0],["2022-08-15",40.4499,40.7347,40.3787,40.708,14400.0],["2022-08-16",40.7258,41.242,40.7258,41.1797,15500.0],["2022-08-17",41.0373,41.2954,40.8326,41.1619,17000.0],["2022-08-18",40.8949,41.3844,40.8237,41.3577,19200.0],["2022-08-19",41.2954,41.2954,40.4232,40.5033,19600.0],["2022-08-22",40.1918,40.3164,39.6311,39.8803,20400.0],["2022-08-23",39.6667,40.5211,39.2217,39.4175,17300.0],["2022-08-24",39.1594,39.5154,38.9547,39.0793,18500.0],["2022-08-25",39.5065,39.907,39.4798,39.8002,14800.0],["2022-08-26",39.3552,39.7468,38.9458,39.0081,25000.0],["2022-08-29",38.9369,38.9369,38.2071,38.2516,12800.0],["2022-08-30",37.9134,38.1626,37.8689,37.9846,14100.0],["2022-08-31",38.2516,38.2516,37.5574,37.8244,29200.0],["2022-09-01",37.7087,37.7087,37.2192,37.4951,14700.0],["2022-09-02",37.9134,38.2249,37.2548,37.3171,18100.0],["2022-09-06",37.6375,37.771,36.4449,36.7831,16900.0],["2022-09-07",36.5784,37.1124,36.5339,36.8454,37900.0],["2022-09-08",36.9522,36.9522,36.5072,36.7742,13300.0],["2022-09-09",36.8187,37.2815,36.4271,36.7564,14400.0],["2022-09-12",37.0857,37.1035,36.7208,36.8187,12400.0],["2022-09-13",36.7475,36.7475,35.8308,36.0622,25600.0],["2022-09-14",36.0622,36.1868,35.8397,35.9109,15700.0],["2022-09-15",35.9118,36.7556,35.9118,36.6209,16400.0],["2022-09-16",36.208,36.7915,35.6426,35.8221,59900.0],["2022-09-19",35.8221,37.0787,35.8221,36.9979,18900.0],["2022-09-20",36.8543,37.5903,36.585,36.9889,10500.0],["2022-09-21",36.9081,36.9081,36.1452,36.4324,14900.0],["2022-09-22",36.6837,36.7376,35.8311,36.3247,12000.0],["2022-09-23",35.9567,35.9567,35.2028,35.5887,20100.0],["2022-09-26",35.6605,36.217,35.2476,35.7413,16700.0],["2022-09-27",36.9979,36.9979,34.6732,35.0861,19500.0],["2022-09-28",35.5797,36.0106,35.3284,35.3284,18500.0],["2022-09-29",35.2207,35.4451,34.6104,34.7719,15000.0],["2022-09-30",34.6732,35.2925,34.3142,34.377,24200.0],["2022-10-03",34.377,35.4272,34.377,35.1938,23400.0],["2022-10-04",35.4002,36.4773,35.4002,36.2529,26100.0],["2022-10-05",35.7054,35.8131,35.472,35.6875,7700.0],["2022-10-06",35.49,35.7503,35.2746,35.2746,11900.0],["2022-10-07",35.2387,35.2387,34.4219,34.9066,22900.0],["2022-10-10",34.8527,35.3643,34.7001,35.0322,12000.0],["2022-10-11",34.6732,34.9963,34.5386,34.6732,10400.0],["2022-10-12",34.7988,35.1489,34.7091,34.7091,10500.0],["2022-10-13",34.2962,37.0787,34.2603,37.0248,24600.0],["2022-10-14",37.0338,37.0697,36.2439,36.4953,12900.0],["2022-10-17",36.9889,37.698,36.4863,36.9171,12200.0],["2022-10-18",36.8992,37.0159,36.2619,36.6389,16700.0],["2022-10-19",37.312,37.312,36.3875,37.1864,12900.0],["2022-10-20",37.3479,37.8147,36.2709,37.2492,24200.0],["2022-10-21",37.6442,39.8701,36.8812,38.9546,26700.0],["2022-10-24",39.5201,40.3099,38.2904,39.556,14100.0],["2022-10-25",39.6906,40.7767,39.6906,40.2561,16300.0],["2022-10-26",40.6061,41.0549,40.2561,40.4176,11400.0],["2022-10-27",40.4984,41.8358,40.4805,40.7946,13500.0],["2022-10-28",40.4446,42.3743,40.2561,42.0692,22700.0],["2022-10-31",42.3295,42.3474,41.019,41.6024,17400.0],["2022-11-01",41.6024,42.0782,41.2614,41.2703,11400.0],["2022-11-02",41.0549,41.2883,40.1574,40.1574,14500.0],["2022-11-03",39.2598,40.2651,39.2598,39.7804,12500.0],["2022-11-04",40.2022,40.6331,39.5111,40.3817,16500.0],["2022-11-07",40.8305,40.8305,39.9689,40.1125,18500.0],["2022-11-08",40.3907,40.5433,39.7983,39.7983,13000.0],["2022-11-09",39.933,40.0317,39.1162,39.5111,8800.0],["2022-11-10",40.2202,40.6331,38.8379,40.3638,32900.0],["2022-11-11",39.9868,41.028,39.6278,40.2292,33700.0],["2022-11-14",40.651,40.651,39.6368,40.0048,18200.0],["2022-11-15",40.0766,40.2561,39.8612,40.1394,12700.0],["2022-11-16",39.7355,40.2022,39.2777,39.5111,13200.0],["2022-11-17",39.4932,39.565,39.2329,39.5291,7900.0],["2022-11-18",40.1035,40.1035,39.5111,39.5919,16700.0],["2022-11-21",39.7624,39.915,39.5291,39.6547,18100.0],["2022-11-22",39.7175,39.8522,39.179,39.6547,18300.0],["2022-11-23",38.82,39.4931,38.5956,38.8648,12100.0],["2022-11-25",38.9995,39.4034,38.9905,39.3854,10400.0],["2022-11-28",39.2867,39.3047,38.811,38.8918,7700.0],["2022-11-29",38.8379,39.2957,38.7033,38.9546,6100.0],["2022-11-30",38.811,39.8791,38.6135,39.556,15100.0],["2022-12-01",39.8253,39.9778,39.0982,39.9778,10600.0],["2022-12-02",39.9509,40.4895,38.9636,40.3728,18800.0],["2022-12-05",40.3728,40.3728,39.179,39.3495,8800.0],["2022-12-06",39.2688,39.4483,38.6046,39.3136,13400.0],["2022-12-07",39.7624,39.7624,38.1558,38.2814,10100.0],["2022-12-08",38.1917,38.443,37.4108,37.8775,8800.0],["2022-12-09",37.7249,38.1199,37.2761,37.6442,11700.0],["2022-12-12",37.7339,38.5956,37.7339,37.8685,10200.0],["2022-12-13",38.4879,38.8918,37.9404,38.6853,24500.0],["2022-12-14",38.6225,39.0444,37.7429,37.7429,20400.0],["2022-12-15",37.6985,37.7166,37.0018,37.5628,10000.0],["2022-12-16",37.0018,38.6035,36.9746,38.5039,60100.0],["2022-12-19",38.1239,38.6216,37.3094,37.5538,19900.0],["2022-12-20",38.1872,38.1872,37.3275,37.409,11500.0],["2022-12-21",37.6985,38.2415,37.3456,37.789,23900.0],["2022-12-22",37.8071,38.0424,37.1285,37.4995,11200.0],["2022-12-23",37.5538,37.5628,37.237,37.4633,35400.0],["2022-12-27",37.3366,37.5447,37.0018,37.5176,20100.0],["2022-12-28",37.5176,37.5176,36.5312,36.5312,8900.0],["2022-12-29",36.7936,37.2823,36.5765,37.2008,8800.0],["2022-12-30",37.1375,37.2099,36.7393,37.0289,7100.0],["2023-01-03",37.4633,37.4633,36.8027,37.0832,14100.0],["2023-01-04",37.3818,37.6171,36.8298,36.8298,9600.0],["2023-01-05",36.8027,36.8751,36.3321,36.5584,12400.0],["2023-01-06",36.6941,37.8071,36.6941,37.599,7200.0],["2023-01-09",37.4542,37.6533,37.1103,37.3999,15500.0],["2023-01-10",37.1556,38.2234,37.1556,37.789,9100.0],["2023-01-11",38.2324,38.513,37.9519,38.0967,20400.0],["2023-01-12",38.4496,39.7165,38.4496,39.2731,9700.0],["2023-01-13",38.5673,39.264,37.9881,38.9835,13500.0],["2023-01-17",38.703,38.9202,38.5854,38.6758,4200.0],["2023-01-18",38.513,39.1193,38.0696,38.3048,12100.0],["2023-01-19",38.4406,38.4406,37.7619,37.7709,6800.0],["2023-01-20",38.1329,38.9202,38.0877,38.9111,17900.0],["2023-01-23",38.9654,39.0831,38.7573,38.9745,5200.0],["2023-01-24",38.0334,38.9473,38.0334,38.4677,4200.0],["2023-01-25",38.151,38.6759,38.151,38.5311,4600.0],["2023-01-26",37.8705,38.8749,37.8705,38.7301,5600.0],["2023-01-27",38.8206,39.9608,38.8206,39.3455,14000.0],["2023-01-30",39.4812,40.3499,38.4677,39.9699,13400.0],["2023-01-31",40.8295,40.8295,39.6712,40.7028,16500.0],["2023-02-01",40.2956,41.092,39.8975,40.5852,18200.0],["2023-02-02",40.8024,41.7073,40.73,41.7073,14100.0],["2023-02-03",41.4992,42.2774,41.3091,42.1869,13200.0],["2023-02-06",42.1145,42.1145,41.3272,41.7344,12100.0],["2023-02-07",41.2639,42.5308,41.2639,41.7978,15600.0],["2023-02-08",41.3725,41.4268,41.3363,41.3363,7000.0],["2023-02-09",41.3363,41.4358,40.9472,41.0829,9300.0],["2023-02-10",41.2639,41.7616,40.6305,41.2639,12300.0],["2023-02-13",41.4901,41.5897,41.2186,41.5897,7600.0],["2023-02-14",41.9697,41.9697,40.911,40.911,6900.0],["2023-02-15",40.9019,41.4811,40.3409,41.2367,12900.0],["2023-02-16",40.6123,41.6168,40.6123,41.3996,7800.0],["2023-02-17",41.5082,41.8159,41.1101,41.5444,18300.0],["2023-02-21",41.0015,41.4449,40.54,40.6576,14500.0],["2023-02-22",41.0377,41.4268,40.368,40.6486,16500.0],["2023-02-23",40.8838,41.4449,40.8838,41.3182,9500.0],["2023-02-24",40.6848,41.0467,40.359,40.5943,9000.0],["2023-02-27",40.5128,40.8567,40.5128,40.6757,7400.0],["2023-02-28",40.4495,41.1282,40.0875,40.2685,36300.0],["2023-03-01",40.6395,40.8295,40.2594,40.6757,10100.0],["2023-03-02",40.4042,40.4042,39.807,39.8794,11000.0],["2023-03-03",39.816,40.0875,39.5265,39.807,10500.0],["2023-03-06",40.0694,40.359,39.3545,39.7436,18500.0],["2023-03-07",39.7617,39.7617,39.1736,39.3002,7600.0],["2023-03-08",39.5989,39.5989,38.4406,38.8116,17300.0],["2023-03-09",38.6216,38.6216,37.6623,37.8252,12200.0],["2023-03-10",37.5176,37.8705,36.7393,37.7166,22500.0],["2023-03-13",36.4769,38.142,35.4634,36.2778,39000.0],["2023-03-14",37.8252,37.8252,36.6308,36.7122,32600.0],["2023-03-15",36.6127,37.0018,36.2507,36.6489,18000.0],["2023-03-16",36.5886,37.8764,36.1502,37.8672,14000.0],["2023-03-17",37.4014,37.6663,36.5246,37.0818,53000.0],["2023-03-20",37.3832,38.4427,37.1822,37.2827,25300.0],["2023-03-21",37.8033,39.6209,37.8033,38.4244,22100.0],["2023-03-22",38.7258,38.7258,37.3284,37.3284,12600.0],["2023-03-23",37.7394,38.0773,36.0132,36.415,16300.0],["2023-03-24",35.9492,37.849,35.9492,37.6663,30100.0],["2023-03-27",38.2235,38.2235,37.301,37.3558,11000.0],["2023-03-28",37.1457,37.3101,36.9539,37.2096,11600.0],["2023-03-29",37.6572,37.9769,37.1457,37.8033,21200.0],["2023-03-30",37.6298,37.6298,37.0909,37.4014,11300.0],["2023-03-31",37.5476,39.1733,37.5476,38.7532,57700.0],["2023-04-03",38.7623,39.0729,37.7302,37.9312,23000.0],["2023-04-04",37.9038,37.9038,36.6342,36.9356,19000.0],["2023-04-05",36.9356,37.3192,36.8626,37.3192,11300.0],["2023-04-06",36.6342,37.5202,36.6342,37.0726,9300.0],["2023-04-10",36.753,37.6115,36.753,37.1457,10300.0],["2023-04-11",37.6481,37.7851,36.7438,36.8078,14000.0],["2023-04-12",36.8443,37.301,36.6434,36.963,13600.0],["2023-04-13",36.8717,37.0178,36.2506,36.8352,11400.0],["2023-04-14",37.0818,37.3832,36.1228,36.2141,14800.0],["2023-04-17",36.2872,36.7164,36.0497,36.7164,8400.0],["2023-04-18",36.9356,36.9356,35.8214,36.0771,13700.0],["2023-04-19",36.2415,37.1822,35.9858,36.8078,10600.0],["2023-04-20",36.8078,37.4288,36.2872,37.237,11100.0],["2023-04-21",37.5933,38.3239,37.1092,37.6846,20500.0],["2023-04-24",37.4928,38.3148,36.205,36.4424,23400.0],["2023-04-25",36.2598,37.438,35.5748,35.6021,15700.0],["2023-04-26",35.5382,35.6204,34.7527,35.383,18400.0],["2023-04-27",35.4378,36.1684,35.3008,35.8031,19800.0],["2023-04-28",35.8488,36.3968,35.3647,35.8944,16300.0],["2023-05-01",35.9036,36.3876,35.9036,36.1684,14400.0],["2023-05-02",35.8396,35.9858,34.4331,35.3464,22200.0],["2023-05-03",35.4286,36.0954,34.8623,35.3282,14700.0],["2023-05-04",34.7528,34.9172,34.0038,34.9172,22300.0],["2023-05-05",35.0267,36.5064,35.0267,36.479,20700.0],["2023-05-08",36.7438,36.7438,35.6478,35.794,16400.0],["2023-05-09",35.9401,35.9401,35.0907,35.3556,7700.0],["2023-05-10",35.9127,36.7256,35.3282,36.7073,25800.0],["2023-05-11",36.5338,36.8808,36.2598,36.6342,18800.0],["2023-05-12",36.3602,36.3876,35.045,35.7848,34300.0],["2023-05-15",35.4834,36.0132,35.4834,35.9401,15800.0],["2023-05-16",35.8031,36.342,35.8031,36.0223,15600.0],["2023-05-17",36.2232,37.6572,36.2232,37.2462,24200.0],["2023-05-18",37.4197,37.7302,36.4607,37.1548,20900.0],["2023-05-19",37.575,37.575,36.2506,36.5338,17200.0],["2023-05-22",36.6068,37.986,36.4607,37.3101,25200.0],["2023-05-23",37.849,38.9359,36.8443,38.0499,23900.0],["2023-05-24",38.1413,38.9267,37.438,38.4792,29400.0],["2023-05-25",38.2965,38.7623,37.8672,38.1412,16200.0],["2023-05-26",37.8946,38.5523,37.8946,38.534,11500.0],["2023-05-30",38.7897,39.5204,38.1869,39.5204,14600.0],["2023-05-31",39.4382,39.4382,38.4244,38.4883,42800.0],["2023-06-01",38.8354,39.3651,38.808,38.8171,14800.0],["2023-06-02",39.3925,40.8904,39.3925,40.6986,31700.0],["2023-06-05",40.5616,40.5616,39.5661,40.0684,16200.0],["2023-06-06",39.9405,42.4066,39.904,41.822,23000.0],["2023-06-07",41.6302,44.1328,41.6302,43.466,48300.0],["2023-06-08",43.4752,43.4752,42.4888,42.9728,18600.0],["2023-06-09",43.0733,43.0733,42.0138,42.2513,33400.0],["2023-06-12",42.233,42.4066,41.0731,41.886,21000.0],["2023-06-13",41.5846,43.0733,41.5846,42.7902,20200.0],["2023-06-14",42.5344,42.8632,41.5754,41.7307,33100.0],["2023-06-15",41.762,42.7658,41.762,42.2685,14700.0],["2023-06-16",42.5908,42.7382,42.0107,42.0199,45800.0],["2023-06-20",41.8357,41.8357,40.6754,40.7398,27500.0],["2023-06-21",40.7398,41.3384,40.7306,40.7767,18400.0],["2023-06-22",40.924,40.924,39.8374,39.8374,16300.0],["2023-06-23",39.5611,39.7913,38.9625,39.2572,96600.0],["2023-06-26",39.1375,39.7269,38.8704,38.9717,22800.0],["2023-06-27",39.073,39.7637,39.0546,39.1375,20400.0],["2023-06-28",39.1467,39.1467,38.5573,38.9533,14400.0],["2023-06-29",39.2756,39.7913,39.073,39.5058,12700.0],["2023-06-30",40.0492,40.0492,39.0178,39.1375,17200.0],["2023-07-03",39.1007,39.644,39.1007,39.4138,10000.0],["2023-07-05",39.4414,39.8558,39.0546,39.3309,24000.0],["2023-07-06",39.2296,39.2296,38.0785,38.852,19100.0],["2023-07-07",38.8612,39.7361,38.8612,39.4414,19900.0],["2023-07-10",40.0123,40.0123,39.4414,39.4506,14200.0],["2023-07-11",39.202,39.5979,39.1375,39.3309,10600.0],["2023-07-12",39.8466,40.4544,39.8466,40.1597,20100.0],["2023-07-13",40.1965,40.8319,40.1965,40.6938,10500.0],["2023-07-14",40.8595,40.8595,39.5611,39.8558,13300.0],["2023-07-17",40.0768,40.5372,40.0768,40.2333,12200.0],["2023-07-18",40.9793,41.3844,40.6846,41.3844,9600.0],["2023-07-19",41.8817,42.2132,41.5134,42.0843,15700.0],["2023-07-20",41.7068,43.0052,41.7068,42.6829,27400.0],["2023-07-21",43.2446,44.1747,42.5079,42.6829,38100.0],["2023-07-24",42.9868,43.042,40.9977,41.0621,34500.0],["2023-07-25",41.366,41.4397,40.8872,41.0069,8100.0],["2023-07-26",41.5594,41.9646,40.5649,41.7344,38200.0],["2023-07-27",41.6423,42.3882,41.2279,42.2777,34400.0],["2023-07-28",41.983,43.042,41.983,42.5816,21100.0],["2023-07-31",42.6461,42.6461,41.7988,42.204,17300.0],["2023-08-01",42.379,42.8947,41.8541,42.3698,27200.0],["2023-08-02",42.2409,43.1617,42.2409,42.9223,29900.0],["2023-08-03",42.6184,43.1894,42.1304,42.9315,43000.0],["2023-08-04",42.775,43.3735,42.6829,43.2446,27200.0],["2023-08-07",43.2446,44.1195,43.2446,43.5946,30800.0],["2023-08-08",43.263,43.4564,42.4895,43.4564,29500.0],["2023-08-09",43.2078,43.6959,42.996,43.438,19500.0],["2023-08-10",43.5393,43.5393,42.7197,42.9223,12000.0],["2023-08-11",43.0789,43.1617,42.821,42.9039,15000.0],["2023-08-14",42.6184,42.996,42.1856,42.3882,11400.0],["2023-08-15",42.0014,42.0291,41.4673,41.7068,25500.0],["2023-08-16",41.9278,42.0106,41.4949,41.5042,20400.0],["2023-08-17",41.2463,41.9093,41.2463,41.6055,22000.0],["2023-08-18",41.3752,41.9554,41.3752,41.5686,28900.0],["2023-08-21",41.8909,41.9001,40.9424,41.0806,14900.0],["2023-08-22",40.5372,40.6569,40.2702,40.2794,18900.0],["2023-08-23",40.2978,40.7306,40.2978,40.6477,16800.0],["2023-08-24",40.4728,41.3016,40.4728,40.9977,17500.0],["2023-08-25",40.8411,40.8411,39.9663,39.9663,18200.0],["2023-08-28",40.2426,40.6201,40.2426,40.5649,15700.0],["2023-08-29",40.749,41.1634,40.5649,40.703,16000.0],["2023-08-30",40.8135,41.3384,40.5004,41.0253,33800.0],["2023-08-31",41.145,41.2463,40.924,40.924,25500.0],["2023-09-01",41.32,41.6147,41.1819,41.3384,30500.0],["2023-09-05",40.97,41.2279,40.6569,41.0529,19300.0],["2023-09-06",40.9793,41.1358,40.7398,40.7951,22200.0],["2023-09-07",40.6293,40.6293,40.1228,40.4636,21500.0],["2023-09-08",40.4451,40.9424,40.4451,40.7214,17600.0],["2023-09-11",40.7398,40.7767,40.1781,40.3531,20800.0],["2023-09-12",40.1689,40.5833,40.1597,40.2702,11800.0],["2023-09-13",40.261,40.5188,40.0952,40.1965,20600.0],["2023-09-14",40.5625,40.8318,40.5625,40.7111,14400.0],["2023-09-15",40.4603,41.0176,40.4603,41.0176,49600.0],["2023-09-18",41.1662,41.1662,40.4882,40.5625,11900.0],["2023-09-19",40.4696,40.4882,40.0145,40.0702,15400.0],["2023-09-20",40.3767,40.5996,39.9959,39.9959,12900.0],["2023-09-21",39.903,40.6182,39.903,40.386,19600.0],["2023-09-22",40.3581,40.581,40.1724,40.2931,13500.0],["2023-09-25",40.8411,40.9154,40.3674,40.4696,16400.0],["2023-09-26",40.2838,40.8133,39.8937,39.9309,17500.0],["2023-09-27",39.8937,40.3395,39.8937,40.0702,15400.0],["2023-09-28",40.2281,41.1012,40.2281,40.7297,19100.0],["2023-09-29",41.0176,41.222,40.3396,40.9154,36700.0],["2023-10-02",40.9804,40.9804,40.0516,40.2374,41600.0],["2023-10-03",39.9587,40.4975,39.5593,39.7265,25400.0],["2023-10-04",39.7451,40.2745,39.4014,40.0423,21700.0],["2023-10-05",40.2002,41.1848,40.2002,41.1291,25900.0],["2023-10-06",40.8969,41.5192,40.7297,41.3241,12100.0],["2023-10-09",40.999,41.6957,40.7482,41.4913,13100.0],["2023-10-10",41.8721,41.8721,41.482,41.5378,18900.0],["2023-10-11",41.77,42.0672,41.5749,41.8814,16700.0],["2023-10-12",41.6864,41.9557,41.5006,41.8071,16100.0],["2023-10-13",41.5563,41.5563,41.0455,41.1198,14300.0],["2023-10-16",41.7235,41.7235,41.2312,41.417,16300.0],["2023-10-17",42.448,42.6802,41.8628,42.3087,38900.0],["2023-10-18",42.1601,42.4294,41.482,41.4913,21700.0],["2023-10-19",41.1012,42.1694,41.0176,41.1941,32000.0],["2023-10-20",44.027,44.5751,40.4975,40.4975,36100.0],["2023-10-23",40.1259,41.2684,40.0237,40.098,13500.0],["2023-10-24",40.1352,40.1352,39.5407,39.8287,14300.0],["2023-10-25",40.0423,40.386,39.485,39.9773,17200.0],["2023-10-26",40.3953,40.9712,40.2559,40.8318,16000.0],["2023-10-27",41.1198,41.1198,39.9866,40.2188,39800.0],["2023-10-30",40.6925,40.869,40.2374,40.4882,42100.0],["2023-10-31",41.0083,41.0826,40.6925,41.0455,16200.0],["2023-11-01",41.2498,41.6864,40.999,41.5842,18100.0],["2023-11-02",42.2344,43.0146,41.9557,42.931,23100.0],["2023-11-03",43.2375,44.4357,43.2375,43.6834,24000.0],["2023-11-06",43.767,43.767,43.2375,43.3118,9500.0],["2023-11-07",42.3737,43.2468,42.2901,42.9868,14800.0],["2023-11-08",42.3273,42.6431,42.3273,42.6431,12900.0],["2023-11-09",42.3551,42.383,42.03,42.2158,11100.0],["2023-11-10",42.5688,42.866,42.4016,42.6152,12000.0],["2023-11-13",42.5966,42.9217,42.383,42.5502,7800.0],["2023-11-14",43.9435,44.9187,42.7267,44.6958,37800.0],["2023-11-15",44.3243,45.0859,44.2128,44.3243,17700.0],["2023-11-16",43.6276,44.2314,43.414,43.6834,14800.0],["2023-11-17",44.1478,44.4729,43.8599,44.0642,15200.0],["2023-11-20",44.2964,44.5008,43.9899,44.2778,9300.0],["2023-11-21",44.0085,44.2685,43.6091,43.6091,6100.0],["2023-11-22",43.9713,44.3986,43.6369,43.8413,10100.0],["2023-11-24",43.3769,44.0828,43.3769,44.0828,3600.0],["2023-11-27",43.8227,44.3986,43.4697,43.9342,11600.0],["2023-11-28",44.0642,44.3521,43.4605,43.4883,10100.0],["2023-11-29",44.1199,44.2685,43.479,44.1942,12600.0],["2023-11-30",43.9342,44.4079,43.3862,43.6091,19900.0],["2023-12-01",44.4729,45.3181,43.9435,44.7051,27200.0],["2023-12-04",44.8166,46.1634,44.8166,46.1634,13900.0],["2023-12-05",45.8104,46.5071,44.8444,44.9559,16800.0],["2023-12-06",45.9498,45.9498,44.928,44.928,14000.0],["2023-12-07",44.6494,45.8754,44.5751,45.8754,21500.0],["2023-12-08",44.5286,46.247,44.5286,46.0798,19200.0],["2023-12-11",46.3677,46.5814,45.0859,46.182,20400.0],["2023-12-12",45.0116,46.8229,44.9373,45.6804,15900.0],["2023-12-13",45.5689,48.6805,45.5132,48.6805,26700.0],["2023-12-14",48.6936,50.4898,47.3184,49.7695,33400.0],["2023-12-15",50.3121,50.3121,48.5627,49.5075,75300.0],["2023-12-18",49.3391,50.0595,49.0211,49.7788,27400.0],["2023-12-19",49.7414,50.7424,49.7414,50.3776,30500.0],["2023-12-20",49.9285,53.8296,49.6572,51.2195,32100.0],["2023-12-21",51.3037,52.0896,51.126,51.6499,15400.0],["2023-12-22",51.3973,52.3702,51.1353,52.1738,30200.0],["2023-12-26",51.7247,53.3244,51.7247,52.8006,14000.0],["2023-12-27",53.0999,53.3712,52.4825,53.1093,18300.0],["2023-12-28",52.7444,53.2309,52.5293,52.8473,18300.0],["2023-12-29",53.1186,53.1186,51.4908,51.6031,21000.0],["2024-01-02",51.3692,52.1176,49.9004,51.4253,32100.0],["2024-01-03",51.2289,51.2382,49.7133,49.7788,18500.0],["2024-01-04",50.0314,50.4337,49.1427,49.4982,21200.0],["2024-01-05",49.0491,49.835,48.6749,48.9649,23700.0],["2024-01-08",49.1427,49.1427,47.992,48.6749,17900.0],["2024-01-09",48.0388,48.3569,47.9452,48.0668,10600.0],["2024-01-10",47.6365,48.4504,47.5242,48.1978,16700.0],["2024-01-11",47.7581,47.8797,46.9723,47.833,12600.0],["2024-01-12",48.1323,48.3475,47.5242,48.0949,17800.0],["2024-01-16",47.6271,47.6271,45.5035,46.0742,37100.0],["2024-01-17",45.6532,46.8413,45.5877,46.6729,18100.0],["2024-01-18",46.2052,47.281,45.9526,47.15,22500.0],["2024-01-19",47.4775,48.0014,46.8039,47.4494,28700.0],["2024-01-22",47.7113,48.4691,47.5897,48.3662,27800.0],["2024-01-23",48.4785,48.4785,47.2623,47.571,21000.0],["2024-01-24",48.1791,48.4504,47.7768,48.4504,16200.0],["2024-01-25",49.0024,49.8817,47.9265,49.8817,30900.0],["2024-01-26",50.836,50.836,49.863,50.5834,16400.0],["2024-01-29",50.0688,51.126,50.0688,50.8079,10100.0],["2024-01-30",50.4243,50.9763,50.1998,50.8173,16400.0],["2024-01-31",50.4056,50.4243,47.8891,47.8891,19800.0],["2024-02-01",47.7862,48.6469,46.7665,47.9826,21400.0],["2024-02-02",47.6178,47.9078,46.9629,47.2904,12400.0],["2024-02-05",47.2062,47.2436,46.5045,46.8226,16300.0],["2024-02-06",46.5513,46.5887,44.7925,45.7468,26500.0],["2024-02-07",45.9339,45.9339,44.278,44.8019,26300.0],["2024-02-08",45.4568,45.8871,44.9141,45.7935,12700.0],["2024-02-09",45.8122,46.8881,45.4193,46.5513,14800.0],["2024-02-12",46.5419,48.8807,46.4952,48.0014,24800.0],["2024-02-13",47.2623,47.2623,44.4838,44.9703,29700.0],["2024-02-14",45.6251,46.7758,45.0638,46.7665,30200.0],["2024-02-15",48.1417,48.9556,48.1417,48.8901,16300.0],["2024-02-16",48.6094,48.6656,47.6926,47.9452,14000.0],["2024-02-20",47.3652,48.4878,47.2529,47.2529,11400.0],["2024-02-21",46.7758,47.3184,46.3081,46.7197,11100.0],["2024-02-22",46.4858,47.0284,45.1855,46.0929,18700.0],["2024-02-23",46.121,46.3923,45.9619,46.0835,5200.0],["2024-02-26",45.8403,46.3642,45.7935,46.0648,7800.0],["2024-02-27",46.2706,46.4952,45.6906,45.6906,8200.0],["2024-02-28",45.2603,45.5503,45.0638,45.3351,8100.0],["2024-02-29",46.1116,46.1116,45.3913,46.0835,12200.0],["2024-03-01",45.8497,46.121,45.1293,45.3726,8900.0],["2024-03-04",44.9048,45.1574,44.7177,44.8393,6600.0],["2024-03-05",45.6626,46.5794,45.6626,46.1771,10500.0],["2024-03-06",46.0461,46.4016,45.9339,46.121,24300.0],["2024-03-07",46.6823,46.6823,45.6345,46.0648,8000.0],["2024-03-08",46.5513,47.122,45.7093,46.9629,11400.0],["2024-03-11",46.7571,46.7571,46.7571,46.7571,4300.0],["2024-03-12",46.7665,46.7665,45.8684,46.3829,6700.0],["2024-03-13",46.0648,46.1116,45.6719,45.7374,8000.0],["2024-03-14",45.6025,45.6025,44.5082,45.2629,12900.0],["2024-03-15",44.4233,46.0648,44.4233,46.0648,53700.0],["2024-03-18",46.0742,46.0742,44.178,44.178,17300.0],["2024-03-19",43.9139,45.0176,43.9139,44.8384,16800.0],["2024-03-20",44.9044,47.0553,44.4422,46.8855,19500.0],["2024-03-21",46.9138,47.6968,46.9138,47.6968,13400.0],["2024-03-22",46.8383,46.9327,46.3761,46.6968,12600.0],["2024-03-25",46.4798,46.7157,46.3478,46.3478,5000.0],["2024-03-26",46.3761,46.6308,45.6591,45.7817,14300.0],["2024-03-27",45.7723,47.6968,45.7723,47.6968,12400.0],["2024-03-28",47.4609,48.2628,46.4893,48.1119,13400.0],["2024-04-01",48.5835,48.5835,46.1214,46.3383,15500.0],["2024-04-02",45.6968,46.6213,44.4139,46.5742,42500.0],["2024-04-03",46.0836,47.3194,46.0836,46.4798,12900.0],["2024-04-04",46.7817,48.0741,46.7817,47.2345,16700.0],["2024-04-05",47.593,47.593,46.8477,47.5175,8400.0],["2024-04-08",47.5458,47.6779,46.9515,46.9704,10300.0],["2024-04-09",46.5553,47.2251,46.5553,47.0364,7600.0],["2024-04-10",46.2346,46.2346,44.1591,45.9515,21800.0],["2024-04-11",45.8478,45.895,45.2818,45.895,16700.0],["2024-04-12",45.8195,45.9327,45.2157,45.3289,13600.0],["2024-04-15",44.9799,45.2817,44.6403,45.0931,7200.0],["2024-04-16",44.3384,45.244,44.3384,44.3478,7000.0],["2024-04-17",44.3856,45.6214,44.3761,44.6308,12400.0],["2024-04-18",44.8761,45.7346,44.178,44.6214,26300.0],["2024-04-19",44.5271,47.4232,44.5271,47.0553,22600.0],["2024-04-22",46.8383,47.7723,46.2251,46.31,22700.0],["2024-04-23",47.244,47.5458,46.961,47.1402,16000.0],["2024-04-24",46.4327,47.0081,45.7534,47.0081,22300.0],["2024-04-25",45.3761,47.2911,45.3761,47.2157,19400.0],["2024-04-26",46.7062,47.6402,46.7062,47.6402,18200.0],["2024-04-29",47.6402,48.7345,47.6402,48.3477,24100.0],["2024-04-30",48.3477,48.3854,47.3383,47.8477,19100.0],["2024-05-01",48.1119,48.6779,46.7062,48.6496,17600.0],["2024-05-02",48.6307,48.9609,48.3005,48.9137,21400.0],["2024-05-03",49.0552,50.0269,48.9043,49.6496,17600.0],["2024-05-06",50.0269,50.8288,49.9043,50.7722,30600.0],["2024-05-07",50.8854,51.3948,50.3194,50.376,15100.0],["2024-05-08",49.9514,50.9137,49.8571,50.7722,10600.0],["2024-05-09",51.1872,51.4797,50.7344,51.4797,11500.0],["2024-05-10",51.2439,51.2439,49.942,50.8854,16400.0],["2024-05-13",50.7439,50.9325,50.1307,50.1307,16100.0],["2024-05-14",50.659,51.3854,50.1401,50.7722,15300.0],["2024-05-15",51.0835,51.442,50.7344,51.1684,19700.0],["2024-05-16",51.3948,51.3948,50.8288,51.225,11700.0],["2024-05-17",51.225,51.7721,51.1023,51.4137,10600.0],["2024-05-20",51.1873,51.3948,50.3288,50.376,16700.0],["2024-05-21",50.1967,50.6118,49.8194,50.5929,16500.0],["2024-05-22",50.2345,50.8854,49.9986,50.7061,25800.0],["2024-05-23",50.6684,50.6684,48.4703,49.0081,26300.0],["2024-05-24",49.2345,49.725,48.2439,49.442,19000.0],["2024-05-28",48.8383,48.9609,48.4326,48.8288,13000.0],["2024-05-29",48.0553,48.0553,46.5364,47.1968,16600.0],["2024-05-30",47.4138,47.8194,46.8194,47.6024,25300.0],["2024-05-31",47.6779,48.9232,47.4515,48.8571,33800.0],["2024-06-03",49.2062,49.2062,47.6968,47.9232,9900.0],["2024-06-04",47.3666,47.3666,46.461,46.7911,12300.0],["2024-06-05",47.2251,47.9138,47.0553,47.7534,11700.0],["2024-06-06",47.3572,48.1213,47.1685,47.7534,9800.0],["2024-06-07",47.6496,47.7251,47.6119,47.6119,5900.0],["2024-06-10",47.0081,47.31,46.1685,46.9987,9600.0],["2024-06-11",46.3761,46.7345,46.1685,46.6968,9200.0],["2024-06-12",47.8949,48.593,47.0364,48.1119,11900.0],["2024-06-13",48.1119,48.3288,47.3289,47.9515,21400.0],["2024-06-14",47.8289,47.8289,46.8761,47.1968,9500.0],["2024-06-17",47.2628,47.9326,47.2062,47.81,6600.0],["2024-06-18",47.9987,48.6402,47.9232,48.4892,9500.0],["2024-06-20",48.1119,48.9609,48.1119,48.3949,8000.0],["2024-06-21",48.5156,48.5156,46.281,46.319,72200.0],["2024-06-24",46.5758,47.869,46.4617,47.2414,21100.0],["2024-06-25",46.9752,46.9752,46.6233,46.6233,6400.0],["2024-06-26",46.4522,48.5156,46.4522,48.1638,14300.0],["2024-06-27",48.0117,48.4681,47.7739,48.4681,16900.0],["2024-06-28",48.1353,51.7678,46.4997,50.9785,91500.0],["2024-07-01",50.7693,50.7693,49.8089,50.3034,21200.0],["2024-07-02",50.5981,50.7408,50.1607,50.5886,17300.0],["2024-07-03",49.9135,50.6362,49.9135,50.1607,8100.0],["2024-07-05",49.9325,50.1797,48.3064,48.9245,8100.0],["2024-07-08",49.3524,49.6662,49.0957,49.3239,9100.0],["2024-07-09",49.3049,49.8469,49.1718,49.5426,9300.0],["2024-07-10",49.5616,50.5316,49.5426,50.5316,8900.0],["2024-07-11",51.5396,53.7076,51.5396,53.6125,25600.0],["2024-07-12",54.0405,54.7251,53.8788,54.3162,15800.0],["2024-07-15",55.0199,57.245,54.8963,55.6095,31200.0],["2024-07-16",55.8187,59.0423,55.6095,58.6999,29400.0],["2024-07-17",58.291,60.3735,57.188,60.0312,27800.0],["2024-07-18",59.4036,61.0392,58.9377,59.0518,30100.0],["2024-07-19",60.6303,61.1913,58.1009,58.4812,26200.0],["2024-07-22",58.7285,61.2959,57.7205,60.9631,21200.0],["2024-07-23",60.2785,64.2533,60.2785,63.4925,26500.0],["2024-07-24",63.5591,63.5591,60.3831,60.6778,39000.0],["2024-07-25",60.9631,65.6131,60.9536,64.3579,26600.0],["2024-07-26",64.8619,65.4514,63.0836,64.3579,18100.0],["2024-07-29",63.9395,63.9395,61.1248,61.5622,14500.0],["2024-07-30",61.5622,63.2358,61.5622,63.0932,16600.0],["2024-07-31",62.8174,64.8428,62.399,62.399,23300.0],["2024-08-01",61.1533,61.1533,59.3561,59.8791,22500.0],["2024-08-02",57.3021,58.1009,56.7981,57.6729,16300.0],["2024-08-05",55.2481,56.0184,54.611,55.4954,17700.0],["2024-08-06",55.2101,56.0279,54.7156,55.0579,11100.0],["2024-08-07",55.9042,55.9042,54.3828,54.5635,10600.0],["2024-08-08",55.134,55.153,54.2782,55.1055,8500.0],["2024-08-09",54.2402,55.2386,54.2021,54.9533,10000.0],["2024-08-12",52.1862,54.5444,52.1862,53.6316,14700.0],["2024-08-13",53.6316,55.172,53.6316,54.611,11400.0],["2024-08-14",54.6015,54.6015,53.7171,54.1451,10800.0],["2024-08-15",55.7331,57.1595,55.3622,55.6,14000.0],["2024-08-16",55.6285,56.8552,55.6285,56.8552,12000.0],["2024-08-19",56.4368,57.2926,56.1895,57.0929,7100.0],["2024-08-20",56.0279,56.0564,55.9708,55.9708,6700.0],["2024-08-21",55.6095,56.199,55.6095,55.8092,6500.0],["2024-08-22",56.161,57.5493,55.6475,57.169,26300.0],["2024-08-23",57.9487,62.399,57.9487,61.3815,16200.0],["2024-08-26",61.6953,61.933,60.2309,61.0392,20900.0],["2024-08-27",60.6303,61.0392,60.2689,60.2689,7200.0],["2024-08-28",60.5162,61.1343,59.9076,60.7539,15500.0],["2024-08-29",61.6668,61.6668,60.8965,61.334,10300.0],["2024-08-30",60.5923,60.9346,59.5463,60.7634,17000.0],["2024-09-03",60.6208,60.849,59.3751,59.9551,10000.0],["2024-09-04",58.9091,59.1469,58.4812,59.1469,7400.0],["2024-09-05",59.4321,59.4512,57.9487,58.776,8600.0],["2024-09-06",59.1088,59.1088,57.7585,57.8631,13300.0],["2024-09-09",59.6604,59.6604,58.5573,58.5573,14000.0],["2024-09-10",58.2435,59.5843,57.9963,59.3561,12700.0],["2024-09-11",57.8726,59.5748,57.8536,59.337,11200.0],["2024-09-12",59.4321,60.3735,58.4147,59.5843,35900.0],["2024-09-13",60.1929,61.9996,59.6318,61.5051,11100.0],["2024-09-16",61.5527,63.2073,61.5527,62.0947,24200.0],["2024-09-17",62.5607,63.949,61.7143,62.5321,22400.0],["2024-09-18",62.0852,64.7382,61.8475,63.502,22200.0],["2024-09-19",64.8238,65.0045,63.3784,65.0045,14100.0],["2024-09-20",64.1502,64.4755,62.3518,62.4857,85200.0],["2024-09-23",62.591,62.591,61.8065,62.2657,14400.0],["2024-09-24",61.8257,62.2849,60.9839,61.0508,14000.0],["2024-09-25",60.8978,61.3761,60.3621,61.0508,13700.0],["2024-09-26",61.73,62.2657,60.8882,61.3761,15200.0],["2024-09-27",62.237,62.3231,61.3474,61.4622,15400.0],["2024-09-30",61.1465,62.811,61.1465,62.4666,25200.0],["2024-10-01",62.0361,62.0361,59.5011,59.6829,23800.0],["2024-10-02",58.8985,59.9412,58.8985,59.549,13700.0],["2024-10-03",58.9272,59.5011,58.535,58.6115,11700.0],["2024-10-04",59.5489,60.3334,59.3098,60.142,12900.0],["2024-10-07",60.2377,60.3908,59.5776,60.3908,14800.0],["2024-10-08",61.1943,61.2039,59.6063,60.0081,10300.0],["2024-10-09",60.8499,61.5961,60.3142,60.5917,9900.0],["2024-10-10",59.8455,60.7734,59.4437,60.3812,12800.0],["2024-10-11",62.3614,62.7823,62.1701,62.7727,7800.0],["2024-10-14",62.6675,63.0215,62.2944,62.371,8500.0],["2024-10-15",62.8397,64.2937,62.4379,62.7536,19600.0],["2024-10-16",63.7676,64.6286,63.7676,64.2842,11600.0],["2024-10-17",64.552,65.2312,63.9015,64.8103,19600.0],["2024-10-18",65.6617,66.9627,65.4991,66.1017,26300.0],["2024-10-21",66.4844,66.647,64.0355,64.0355,18100.0],["2024-10-22",62.6197,65.0112,62.6197,65.0112,11800.0],["2024-10-23",64.3033,65.3843,64.1502,65.1164,17800.0],["2024-10-24",64.9155,65.6808,64.332,65.2217,13400.0],["2024-10-25",65.279,65.279,64.0355,64.1215,13800.0],["2024-10-28",65.3269,67.5462,65.3077,66.5513,18100.0],["2024-10-29",65.786,66.2357,65.7669,65.7765,9500.0],["2024-10-30",66.8957,66.9914,65.9008,65.9008,10300.0],["2024-10-31",66.3313,66.3313,64.552,64.5712,12000.0],["2024-11-01",64.7816,64.7816,63.758,64.5616,13300.0],["2024-11-04",64.6572,64.6572,62.9736,63.1649,31100.0],["2024-11-05",63.098,65.1643,62.0744,65.1643,16600.0],["2024-11-06",68.8759,76.2896,68.8759,74.2807,56100.0],["2024-11-07",74.2616,74.2616,70.8656,70.923,23300.0],["2024-11-08",71.2866,73.152,71.2483,72.9319,17000.0],["2024-11-11",74.8834,75.5339,74.4721,74.7208,28000.0],["2024-11-12",72.3006,75.3713,72.3006,74.7304,29600.0],["2024-11-13",75.6296,76.0792,73.0276,73.1137,19300.0],["2024-11-14",72.4727,73.6589,72.0518,73.3241,20000.0],["2024-11-15",73.9842,73.9842,72.2145,72.9032,12900.0],["2024-11-18",72.7789,72.9128,71.4874,71.6022,17500.0],["2024-11-19",70.9326,72.0231,70.6839,72.0231,12200.0],["2024-11-20",71.1335,71.6309,70.2534,71.5927,11000.0],["2024-11-21",72.5684,73.1711,72.0518,72.7119,15000.0],["2024-11-22",72.7215,74.252,72.7215,74.252,13400.0],["2024-11-25",75.5626,77.1793,74.4529,74.4529,26400.0],["2024-11-26",74.3573,74.3573,72.8076,73.7259,11800.0],["2024-11-27",74.826,74.9312,73.4772,74.0033,10500.0],["2024-11-29",73.9842,73.9842,72.7119,72.9702,13900.0],["2024-12-02",73.2763,74.0703,71.7457,73.5154,17900.0],["2024-12-03",73.5824,73.5824,72.1284,72.3962,12600.0],["2024-12-04",72.4058,73.085,71.8318,72.731,19800.0],["2024-12-05",72.8363,73.3433,72.4823,73.1041,16400.0],["2024-12-06",73.6972,73.6972,72.071,72.6449,15600.0],["2024-12-09",72.9797,72.9797,71.3057,71.3057,15000.0],["2024-12-10",73.0659,73.9172,71.8797,72.2623,40400.0],["2024-12-11",73.372,74.2329,72.6449,73.6302,19900.0],["2024-12-12",72.6162,73.9651,71.6788,73.018,22300.0],["2024-12-13",72.2049,73.4868,72.1188,73.4868,10900.0],["2024-12-16",73.9842,73.9842,73.0754,73.3624,13400.0],["2024-12-17",72.6258,74.1181,71.1909,71.8318,18000.0],["2024-12-18",72.7597,72.7597,67.441,67.441,18400.0],["2024-12-19",68.5794,69.1055,67.5079,67.7567,24600.0],["2024-12-20",66.6858,70.1399,66.6858,68.9949,68400.0],["2024-12-23",68.4658,68.8121,67.7538,68.1771,10600.0],["2024-12-24",68.562,68.8795,67.5902,68.8795,7200.0],["2024-12-26",68.3695,69.2066,68.3311,69.2066,10100.0],["2024-12-27",69.2162,70.6113,66.4453,68.0039,17400.0],["2024-12-30",67.8692,68.1771,67.1861,67.4651,12500.0],["2024-12-31",67.773,69.1489,67.215,67.2246,14000.0],["2025-01-02",69.0815,69.0815,65.512,66.3779,14200.0],["2025-01-03",66.4068,66.4741,64.9828,66.4549,15700.0],["2025-01-06",66.3106,66.3106,64.5883,65.0309,31400.0],["2025-01-07",64.5114,64.6557,63.2702,64.3574,20200.0],["2025-01-08",63.453,64.7134,63.453,64.1265,18500.0],["2025-01-10",63.3376,63.3376,60.7398,62.3466,19000.0],["2025-01-13",61.4903,63.251,60.9322,62.6448,19500.0],["2025-01-14",63.0874,64.7904,62.9142,64.4633,18600.0],["2025-01-15",65.9065,66.705,65.0502,65.4446,25200.0],["2025-01-16",64.723,64.9347,64.1457,64.9347,16400.0],["2025-01-17",65.6467,66.9841,64.8674,65.8391,31000.0],["2025-01-21",66.349,67.3689,66.349,66.5222,23400.0],["2025-01-22",66.224,67.1188,65.1079,65.3388,24900.0],["2025-01-23",65.5216,66.3298,64.9443,66.0508,28900.0],["2025-01-24",64.8096,65.1271,62.6544,64.4536,20000.0],["2025-01-27",63.809,66.0027,63.5685,64.2035,33400.0],["2025-01-28",64.4151,64.4248,63.1259,64.3286,19300.0],["2025-01-29",63.5396,64.8962,62.6641,64.2708,37300.0],["2025-01-30",63.809,64.7519,62.183,62.9912,30100.0],["2025-01-31",63.3472,63.5877,62.3273,62.9719,30400.0],["2025-02-03",61.8655,62.616,61.1246,61.6634,23900.0],["2025-02-04",61.4037,64.2805,61.394,63.9052,24000.0],["2025-02-05",62.3273,64.2805,62.2888,64.2612,19700.0],["2025-02-06",63.9822,65.3292,63.9341,65.233,14700.0],["2025-02-07",64.6557,64.6749,63.5204,64.1554,19400.0],["2025-02-10",63.7032,64.7327,63.7032,64.0592,16500.0],["2025-02-11",63.5877,65.6563,63.5877,65.4928,17500.0],["2025-02-12",64.4729,64.9347,62.8757,63.2991,44200.0],["2025-02-13",63.1644,64.5691,63.1644,64.4344,28900.0],["2025-02-14",64.9058,65.714,64.2612,64.2612,12200.0],["2025-02-18",64.2708,65.3484,64.2708,64.8962,19100.0],["2025-02-19",64.4825,65.1945,64.3286,65.0887,14000.0],["2025-02-20",64.165,64.7808,63.5973,64.1073,14300.0],["2025-02-21",64.8481,64.8481,63.0104,63.174,16000.0],["2025-02-24",63.4434,64.0014,62.5871,62.7122,22500.0],["2025-02-25",62.9238,64.877,62.6737,64.0976,31300.0],["2025-02-26",64.1073,64.6268,63.4915,64.367,23400.0],["2025-02-27",64.7038,65.1656,63.453,64.9058,15000.0],["2025-02-28",65.1368,65.5697,64.6364,65.2618,20700.0],["2025-03-03",65.1849,66.0315,64.5017,65.6948,23800.0],["2025-03-04",64.9828,65.6467,63.0585,63.0585,21000.0],["2025-03-05",62.6448,64.521,62.3081,62.9912,39600.0],["2025-03-06",62.6352,64.0592,62.3177,63.2894,19900.0],["2025-03-07",63.2413,64.2997,62.4716,63.7994,16900.0],["2025-03-10",62.9623,63.4819,62.1349,62.3177,27800.0],["2025-03-11",62.8565,62.8565,61.4421,61.7885,20400.0],["2025-03-12",61.8462,62.0291,60.7013,61.7212,35200.0],["2025-03-13",61.5191,62.5967,60.6243,61.1631,15600.0],["2025-03-14",61.2112,62.6929,61.2112,62.3562,14600.0],["2025-03-17",62.0868,62.616,61.7019,62.616,17600.0],["2025-03-18",61.9713,62.6737,61.7597,62.1541,21900.0],["2025-03-19",62.9527,64.4152,62.2022,63.2991,46400.0],["2025-03-20",62.5294,63.3472,62.3562,62.4428,32300.0],["2025-03-21",61.6783,62.4631,61.3005,61.8818,64300.0],["2025-03-24",62.8603,63.8777,62.8603,63.587,17300.0],["2025-03-25",64.2652,64.2652,62.4728,62.4728,25500.0],["2025-03-26",62.996,63.3157,62.2597,63.0735,18300.0],["2025-03-27",63.2188,64.0908,63.1607,64.0908,23300.0],["2025-03-28",63.6258,63.6258,62.1434,62.4437,16200.0],["2025-03-31",62.124,62.9863,61.4264,61.8334,55500.0],["2025-04-01",61.688,62.2693,61.2908,61.7655,23600.0],["2025-04-02",60.9904,62.1821,60.7676,62.1821,27600.0],["2025-04-03",60.1378,60.5157,58.2098,58.6167,48300.0],["2025-04-04",56.3786,59.353,56.2623,59.0139,51600.0],["2025-04-07",56.1945,61.7074,55.0222,58.6361,131700.0],["2025-04-08",59.2368,61.0389,57.5413,58.8589,50500.0],["2025-04-09",55.5454,63.1995,55.5454,60.9711,46600.0],["2025-04-10",59.5565,59.6243,56.9212,58.6845,29500.0],["2025-04-11",57.9966,58.9074,57.5509,58.7717,16600.0],["2025-04-14",58.8299,59.0915,57.2409,58.6458,31400.0],["2025-04-15",58.3842,61.7171,58.3842,61.0098,38800.0],["2025-04-16",60.4576,60.9032,59.7018,60.6029,20100.0],["2025-04-17",60.661,62.8991,60.4382,62.0949,37400.0],["2025-04-21",61.7461,67.1718,60.5738,61.7849,33300.0],["2025-04-22",64.9628,64.9628,62.4922,64.0811,26000.0],["2025-04-23",65.6507,65.6507,64.0133,64.74,20600.0],["2025-04-24",66.203,66.203,64.769,65.5247,27600.0],["2025-04-25",65.0694,65.4957,63.897,64.9241,28700.0],["2025-04-28",64.7206,66.2805,64.6237,65.9026,28900.0],["2025-04-29",65.3213,66.6874,65.3213,66.5033,26400.0],["2025-04-30",65.8348,66.3289,64.7981,65.7379,29500.0],["2025-05-01",65.7282,66.9296,65.0694,66.8521,18600.0],["2025-05-02",67.1815,68.2763,67.0652,67.7919,19500.0],["2025-05-05",66.8812,68.9255,66.8812,68.1213,25300.0],["2025-05-06",67.3075,69.0611,67.3075,68.4217,23900.0],["2025-05-07",68.8092,69.2258,68.0729,68.6833,29700.0],["2025-05-08",68.7898,70.0591,68.7898,69.2743,23200.0],["2025-05-09",69.0127,69.5649,69.0127,69.2743,12000.0],["2025-05-12",71.5996,72.1518,70.4757,70.7954,40200.0],["2025-05-13",71.4058,71.6383,70.3982,70.9117,23600.0],["2025-05-14",70.5144,72.0743,70.2722,71.5899,39200.0],["2025-05-15",71.5317,72.1034,71.4349,71.7352,21700.0],["2025-05-16",71.1926,71.8902,70.5823,71.057,26800.0],["2025-05-19",70.03,71.3283,70.03,71.212,24200.0],["2025-05-20",71.212,71.7546,70.3691,71.212,25200.0],["2025-05-21",70.4176,70.9892,68.8383,69.4681,35900.0],["2025-05-22",68.7899,69.4874,68.2182,68.2279,32600.0],["2025-05-23",66.9296,68.8189,66.9296,67.695,17000.0],["2025-05-27",67.9857,68.6058,67.7338,68.1213,22500.0],["2025-05-28",67.666,67.666,66.6874,67.0071,17600.0],["2025-05-29",66.9781,67.4625,66.8134,67.3462,19300.0],["2025-05-30",67.3075,67.3075,66.2514,66.4064,27600.0],["2025-06-02",65.6216,67.0071,64.9144,66.4936,36200.0],["2025-06-03",66.6099,67.5206,66.0479,67.2687,15800.0],["2025-06-04",67.3656,67.3656,65.951,66.2998,19100.0],["2025-06-05",66.358,67.3075,65.6507,66.0286,24200.0],["2025-06-06",67.0556,68.2957,66.5905,68.1988,36500.0],["2025-06-09",67.9372,68.8189,67.3365,67.4722,46700.0],["2025-06-10",67.3753,69.5456,67.3753,68.9933,52400.0],["2025-06-11",69.313,69.9428,67.6756,68.4604,56200.0],["2025-06-12",67.6272,67.6272,66.6583,67.5012,63600.0],["2025-06-13",66.5517,67.1428,65.922,66.0673,101300.0],["2025-06-16",66.3677,67.2784,65.2922,65.7282,69800.0],["2025-06-17",65.3697,67.1137,65.3697,66.4064,90500.0],["2025-06-18",66.2805,67.4819,65.9414,66.4355,136000.0],["2025-06-20",66.9631,67.2947,65.9878,66.9436,93200.0],["2025-06-23",66.4755,69.177,66.4755,69.06,128900.0],["2025-06-24",69.2843,70.6985,68.0067,69.7427,152600.0],["2025-06-25",69.8402,70.1621,68.9234,69.4403,171100.0],["2025-06-26",69.3428,71.2641,69.1478,71.1666,217400.0],["2025-06-27",71.0886,71.8298,70.2401,71.0301,241500.0],["2025-06-30",71.5957,71.8785,70.6009,71.3031,95300.0],["2025-07-01",71.0983,73.9462,70.6107,73.6146,65000.0],["2025-07-02",73.6341,74.5996,72.8733,74.2485,90300.0],["2025-07-03",74.307,75.9065,74.307,75.7114,39800.0],["2025-07-07",75.3506,76.0918,73.6438,73.6536,65100.0],["2025-07-08",73.6828,74.7166,73.5951,73.6828,60800.0],["2025-07-09",73.5268,74.0534,73.1854,73.6633,52100.0],["2025-07-10",73.2342,74.7166,73.2342,73.4585,39600.0],["2025-07-11",73.361,73.7121,72.2102,72.3369,89500.0],["2025-07-14",72.1809,73.7316,72.1711,73.4,44000.0],["2025-07-15",73.5365,73.5365,71.0398,71.0593,41800.0],["2025-07-16",71.5665,72.7563,71.2056,72.4247,49400.0],["2025-07-17",72.0541,74.1607,72.0541,73.7608,50000.0],["2025-07-18",75.5066,76.0138,73.0294,73.8096,56000.0],["2025-07-21",74.2778,74.7069,72.9026,73.1269,37400.0],["2025-07-22",72.8246,73.7121,72.2004,72.2394,37300.0],["2025-07-23",72.9806,72.9806,71.5372,72.5613,36100.0],["2025-07-24",71.781,72.0346,70.7277,70.8447,30600.0],["2025-07-25",70.6497,71.0691,69.3135,70.3278,26400.0],["2025-07-28",70.3669,70.8057,69.0697,69.928,29100.0],["2025-07-29",70.4449,70.7082,68.9917,68.9917,25000.0],["2025-07-30",68.7869,70.3083,68.1822,68.4748,30100.0],["2025-07-31",67.7921,67.7921,66.9339,67.1582,28300.0],["2025-08-01",66.7193,66.7193,65.1686,65.8318,36300.0],["2025-08-04",66.3097,67.3435,65.9781,66.9339,29700.0],["2025-08-05",66.8851,67.1484,66.1731,66.9436,24300.0],["2025-08-06",66.7485,66.9826,66.3779,66.7095,16100.0],["2025-08-07",66.5632,66.6998,66.0756,66.1244,19000.0],["2025-08-08",66.5242,66.9826,66.0951,66.8753,23400.0],["2025-08-11",67.3045,67.3045,66.2317,67.0704,29600.0],["2025-08-12",67.6166,69.811,67.6166,69.5964,30500.0],["2025-08-13",70.006,71.2836,70.006,71.2836,29500.0],["2025-08-14",70.5327,71.3812,69.8012,70.7667,24600.0],["2025-08-15",71.0203,71.0203,69.216,69.7719,32900.0],["2025-08-18",69.8109,70.6302,69.7914,70.3864,16800.0],["2025-08-19",70.2303,70.6887,70.084,70.5132,19200.0],["2025-08-20",70.4839,71.1373,69.7817,70.7472,22200.0],["2025-08-21",70.5717,71.1373,70.2693,70.7862,15400.0],["2025-08-22",72.1029,75.097,72.1029,74.346,43200.0],["2025-08-25",73.8194,74.5313,73.6828,74.0632,19900.0],["2025-08-26",73.322,75.4286,72.5515,74.9605,26000.0],["2025-08-27",74.9507,75.3018,74.6386,75.1165,22200.0],["2025-08-28",74.9214,75.0872,74.346,75.0775,17400.0],["2025-08-29",75.0775,75.3213,74.1997,74.8434,18400.0],["2025-09-02",73.9949,74.8142,73.5463,74.5898,14400.0],["2025-09-03",74.3948,75.1068,73.6341,74.112,20300.0],["2025-09-04",74.6971,75.9748,74.4143,75.848,17700.0],["2025-09-05",76.0723,76.3161,74.5411,74.9312,18100.0],["2025-09-08",75.2823,75.2823,74.5703,75.1555,17000.0],["2025-09-09",74.7166,75.3798,73.8486,74.0827,15400.0],["2025-09-10",73.5073,74.7069,73.5073,74.5801,15800.0],["2025-09-11",74.1022,75.3213,74.1022,75.1653,24200.0],["2025-09-12",74.0632,74.6191,73.7316,73.9754,17600.0],["2025-09-15",74.2973,74.8142,73.556,73.6341,20200.0],["2025-09-16",73.5951,74.9605,72.1516,72.8831,17500.0],["2025-09-17",73.2927,75.5651,73.0294,73.2342,23000.0],["2025-09-18",73.6536,75.5749,73.6536,75.3993,22300.0],["2025-09-19",75.2924,75.3709,73.1636,73.3696,83900.0],["2025-09-22",73.2127,73.2323,72.3886,72.8203,21800.0],["2025-09-23",73.4775,73.9092,72.5554,72.8791,24400.0],["2025-09-24",72.7124,73.0263,71.8981,72.2317,22300.0],["2025-09-25",72.5162,72.5162,71.6332,72.0158,17000.0],["2025-09-26",72.3984,72.6044,71.7215,72.4279,14300.0],["2025-09-29",72.2415,72.2415,70.7896,70.8877,28500.0],["2025-09-30",70.9269,71.9864,69.7693,70.8779,37100.0],["2025-10-01",70.1912,71.3389,69.632,69.995,20300.0],["2025-10-02",69.9067,69.9067,68.6706,69.5045,19600.0],["2025-10-03",69.426,70.6817,69.426,70.3874,26200.0],["2025-10-06",69.8086,71.2997,69.8086,70.9073,21500.0],["2025-10-07",70.8092,70.8092,69.3083,69.3965,54200.0],["2025-10-08",69.4554,69.9557,69.4554,69.681,16200.0],["2025-10-09",69.681,69.681,68.7883,69.3573,18100.0],["2025-10-10",69.5045,69.7497,67.3953,67.4149,22200.0],["2025-10-13",68.1507,68.7785,67.4443,68.7589,20900.0],["2025-10-14",68.651,70.6719,68.651,70.1617,28700.0],["2025-10-15",70.3678,70.4855,68.9159,70.1029,28800.0],["2025-10-16",70.1029,70.1029,66.8754,67.1206,32600.0],["2025-10-17",68.3861,71.0937,68.3861,69.6418,41100.0],["2025-10-20",70.3383,70.3383,68.2684,68.6314,25400.0],["2025-10-21",68.4646,69.7497,66.9833,66.9833,25000.0],["2025-10-22",67.3462,69.22,67.3462,68.651,27300.0],["2025-10-23",68.4155,68.4155,67.6405,67.7681,19200.0],["2025-10-24",68.2193,68.5627,67.9643,68.3763,10700.0],["2025-10-27",68.4744,68.4744,66.9538,66.9538,23900.0],["2025-10-28",66.9146,67.5424,66.2769,66.5712,21800.0],["2025-10-29",66.3652,66.9538,64.1383,64.9526,31500.0],["2025-10-30",64.3934,66.0415,64.3934,65.1193,14900.0],["2025-10-31",64.6583,65.1292,63.2947,64.6485,18200.0],["2025-11-03",64.9133,64.9133,63.8342,64.207,17200.0],["2025-11-04",63.7754,64.7269,63.7459,64.0697,21700.0],["2025-11-05",63.1377,65.914,63.1377,65.1488,20600.0],["2025-11-06",64.4915,64.933,64.3149,64.3149,12000.0],["2025-11-07",64.3149,65.139,64.1482,64.4228,15100.0],["2025-11-10",63.7656,65.0212,63.7656,64.2953,17500.0],["2025-11-11",65.0605,66.1396,64.7662,65.6197,23000.0],["2025-11-12",65.0213,65.5804,65.0213,65.4038,13400.0],["2025-11-13",65.2076,65.9238,64.7956,65.6687,19200.0],["2025-11-14",65.7178,66.6203,64.3149,65.6687,19000.0],["2025-11-17",65.2763,65.9826,63.4516,63.7263,17700.0],["2025-11-18",63.8931,64.5994,62.7551,63.8735,16500.0],["2025-11-19",64.4326,64.8937,63.6184,64.5307,20800.0],["2025-11-20",65.4431,65.6491,63.7067,64.4326,17400.0],["2025-11-21",64.3149,67.5032,64.3149,66.5418,26400.0],["2025-11-24",66.12,66.4731,65.2665,65.9238,19600.0],["2025-11-25",66.0023,68.4744,66.0023,67.719,19100.0],["2025-11-26",67.2089,68.3174,66.9538,67.7288,21800.0],["2025-11-28",66.8165,67.7092,66.3652,67.6994,11700.0],["2025-12-01",66.1592,67.9447,66.1592,67.6504,13100.0],["2025-12-02",67.5915,67.9447,66.9146,66.9146,11600.0],["2025-12-03",67.4149,69.2788,67.4149,69.0826,18700.0],["2025-12-04",68.5136,68.8276,67.2874,67.6405,24300.0],["2025-12-05",69.9361,69.9361,67.0127,67.7583,17800.0],["2025-12-08",67.5032,69.0336,67.2678,67.6111,26200.0],["2025-12-09",68.1899,68.8962,67.925,68.5921,16800.0],["2025-12-10",69.5535,71.7706,69.2592,71.6823,49100.0],["2025-12-11",71.8687,72.8497,71.231,72.5063,42500.0],["2025-12-12",71.8196,73.1244,71.0446,72.8693,35100.0],["2025-12-15",70.3089,73.7326,70.3089,72.8791,34500.0],["2025-12-16",72.8791,74.3408,72.3592,72.4279,31100.0],["2025-12-17",72.2513,73.2912,71.8491,72.8988,24800.0],["2025-12-18",72.9086,73.8111,72.5848,73.4285,24800.0],["2025-12-19",72.8965,73.8835,70.9522,71.4062,50200.0],["2025-12-22",71.949,72.3537,70.2712,70.6857,35700.0],["2025-12-23",70.0344,70.8634,69.2744,69.2941,22300.0],["2025-12-24",69.3237,70.2515,69.3237,69.3928,19900.0],["2025-12-26",69.4422,69.4915,68.6427,69.1165,17300.0],["2025-12-29",68.8895,69.4817,67.3992,69.0178,18700.0],["2025-12-30",69.3632,69.6001,68.1098,68.2085,23100.0],["2025-12-31",69.4126,69.4126,67.4485,68.09,27700.0],["2026-01-02",68.169,68.4552,66.432,67.1228,28900.0],["2026-01-05",67.8038,69.0869,67.4387,67.7446,42000.0],["2026-01-06",67.1919,67.9914,66.2543,67.6953,42100.0],["2026-01-07",67.5078,68.0407,66.1951,67.0932,49500.0],["2026-01-08",66.7281,69.5409,66.7281,69.0967,67800.0],["2026-01-09",69.077,69.8074,68.5934,69.0375,30800.0],["2026-01-12",68.6033,68.771,67.9815,68.3565,24900.0],["2026-01-13",68.3861,69.2448,68.3861,68.7414,15500.0],["2026-01-14",68.9487,70.0936,68.6329,70.0541,36400.0],["2026-01-15",70.1725,72.5412,69.9751,72.0083,62400.0],["2026-01-16",71.6826,72.9064,70.3502,71.4852,28700.0],["2026-01-20",70.6463,71.2286,70.2614,70.4291,25100.0],["2026-01-21",71.0805,73.9526,70.7647,73.9427,40800.0],["2026-01-22",74.1697,75.1073,73.7058,74.0809,30200.0],["2026-01-23",73.2518,74.1796,70.6068,70.6956,23300.0],["2026-01-26",70.3798,71.4161,70.0245,70.4982,36300.0],["2026-01-27",70.6167,71.3273,69.7777,69.8962,41100.0],["2026-01-28",69.3928,69.6297,68.9092,69.3435,26000.0],["2026-01-29",69.452,70.518,69.4027,70.4686,26000.0],["2026-01-30",69.7383,72.2353,69.3139,71.6628,42800.0],["2026-02-02",72.0675,73.9131,72.0576,72.4623,36000.0],["2026-02-03",72.2846,73.2123,71.7813,72.3142,24800.0],["2026-02-04",72.9261,74.4855,72.9261,73.2025,27600.0],["2026-02-05",72.5807,74.8704,72.5807,73.4394,47000.0],["2026-02-06",74.3276,74.7027,72.936,73.1827,40900.0],["2026-02-09",72.8373,74.4658,72.1859,72.2451,24300.0],["2026-02-10",72.3142,72.6399,71.2582,71.5345,25200.0],["2026-02-11",72.0675,72.5807,70.9127,71.2384,40800.0],["2026-02-12",71.6628,71.801,69.8172,71.3174,40400.0],["2026-02-13",71.0805,72.0083,70.8042,71.3569,28000.0],["2026-02-17",71.9194,72.9656,71.7911,71.9293,31500.0],["2026-02-18",72.4228,72.4228,70.5969,71.0114,26300.0],["2026-02-19",70.5081,70.9522,69.7876,70.7351,40300.0],["2026-02-20",70.8239,71.1003,68.6329,70.9423,23700.0],["2026-02-23",70.1824,70.5969,67.9617,68.544,121900.0],["2026-02-24",68.544,71.1595,67.5077,68.2381,39600.0],["2026-02-25",68.544,70.212,67.942,70.0245,38000.0],["2026-02-26",70.1133,70.814,69.077,70.2712,53200.0],["2026-02-27",69.4126,69.4126,67.7347,68.0999,59900.0],["2026-03-02",67.261,69.4521,66.8662,68.8895,44700.0],["2026-03-03",67.9321,70.7252,67.5078,68.8105,39600.0],["2026-03-04",69.2843,70.9424,68.3467,69.6198,46000.0],["2026-03-05",68.8599,69.1461,67.34,67.7446,64700.0],["2026-03-06",67.113,67.9716,65.6917,67.9716,67200.0],["2026-03-09",66.9452,67.8236,65.6325,67.5275,48700.0],["2026-03-10",67.0143,68.5737,66.8366,67.7644,57000.0],["2026-03-11",67.5966,67.8038,66.4616,67.1228,81500.0],["2026-03-12",66.3629,68.0308,65.8891,67.9025,89300.0],["2026-03-13",68.1394,68.4651,66.3629,67.6262,45200.0],["2026-03-16",67.9617,69.077,67.5374,68.4651,46800.0],["2026-03-17",68.9783,69.1362,67.5966,67.8038,86600.0],["2026-03-18",67.3005,67.8236,66.3333,66.7873,75600.0],["2026-03-19",66.5405,68.0999,66.1457,67.4584,70100.0],["2026-03-20",67.6721,67.6721,66.1113,66.4195,161700.0],["2026-03-23",67.8511,70.078,66.8868,68.885,101500.0],["2026-03-24",68.5371,69.8195,68.2488,68.5967,64600.0],["2026-03-25",69.1932,69.4914,67.702,68.3482,86200.0],["2026-03-26",68.4476,69.4417,68.03,69.233,66500.0],["2026-03-27",68.6961,69.6903,67.702,68.8055,97300.0],["2026-03-30",69.0043,69.899,68.1891,69.4914,125100.0],["2026-03-31",70.3166,70.7838,69.5113,70.1376,121500.0],["2026-04-01",70.3862,71.7283,70.0581,70.5452,127000.0],["2026-04-02",70.1476,71.6587,69.4914,71.43,104600.0],["2026-04-06",71.43,71.7382,70.6844,71.5195,112100.0],["2026-04-07",71.4698,71.7879,70.9131,71.5394,103700.0],["2026-04-08",73.1499,73.9055,71.9669,72.6131,120100.0],["2026-04-09",72.5236,74.8002,72.1061,74.8002,67800.0],["2026-04-10",74.492,75.0289,72.8815,74.1341,118300.0],["2026-04-13",71.8078,73.8856,71.8078,73.4382,87300.0],["2026-04-14",73.2991,74.2932,71.9768,73.9751,69400.0],["2026-04-15",73.9751,73.9751,71.7382,73.0108,51300.0],["2026-04-16",72.5932,73.4482,72.4143,72.6529,49300.0],["2026-04-17",73.4084,75.8242,72.5833,75.0289,75000.0],["2026-04-20",75.1581,75.516,74.7505,74.7505,65700.0],["2026-04-21",74.5119,75.2774,72.6429,73.0903,72700.0],["2026-04-22",73.3687,73.5377,71.7979,72.0365,54700.0],["2026-04-23",72.5236,76.6394,72.0961,76.371,75400.0],["2026-04-24",75.8342,76.0926,72.1458,72.961,105200.0],["2026-04-27",73.2494,75.1283,73.0903,74.7008,72800.0],["2026-04-28",74.9891,76.5499,74.9195,75.9236,111200.0],["2026-04-29",75.5757,76.0628,74.3727,74.5219,44900.0],["2026-04-30",73.9254,75.5459,73.9254,75.2874,43000.0],["2026-05-01",75.2774,76.4406,74.3628,75.8342,66800.0],["2026-05-04",75.3371,76.3213,74.7306,75.3669,74600.0],["2026-05-05",75.4166,76.8084,75.4166,76.033,56100.0],["2026-05-06",76.2815,77.1862,75.9535,76.5201,76400.0],["2026-05-07",76.6792,77.2459,75.854,76.371,128000.0],["2026-05-08",76.1821,77.0371,74.9692,76.9377,88700.0],["2026-05-11",77.0271,77.3353,75.5856,75.7248,75300.0],["2026-05-12",75.4266,75.8143,74.4523,75.5856,71200.0],["2026-05-13",75.2078,75.9137,75.0587,75.4266,68700.0],["2026-05-14",75.854,77.1464,75.7149,76.2219,97000.0],["2026-05-15",76.023,76.0926,74.7704,75.0388,50300.0],["2026-05-18",75.0388,76.6891,75.0388,76.5997,48700.0],["2026-05-19",76.5997,77.733,76.3312,77.0967,70700.0],["2026-05-20",77.0371,77.9815,76.6891,77.9716,57700.0],["2026-05-21",77.3453,79.3336,76.7587,79.085,52300.0],["2026-05-22",79.1049,79.9698,78.6377,78.9459,64900.0],["2026-05-26",79.1447,80.5763,79.095,80.0195,64400.0],["2026-05-27",80.1687,81.0435,78.8266,79.3833,82600.0],["2026-05-28",79.1546,79.8704,78.6277,79.8704,75800.0],["2026-05-29",79.6219,80.7851,79.6219,80.4769,100700.0],["2026-06-01",79.8307,80.3377,78.4687,79.3038,91500.0],["2026-06-02",78.9657,81.8886,78.588,81.8786,97700.0],["2026-06-03",81.3219,81.5008,79.3038,80.4868,111200.0],["2026-06-04",81.5903,84.2646,81.4412,83.688,92200.0],["2026-06-05",83.688,85.0798,83.2704,84.0061,58800.0],["2026-06-08",84.0558,85.2687,83.7675,84.374,98800.0],["2026-06-09",84.6921,86.6406,84.6921,85.6664,70500.0],["2026-06-10",86.3821,88.0225,85.4973,87.2172,75800.0],["2026-06-11",87.4857,88.2611,86.2827,86.3722,94400.0],["2026-06-12",86.7202,87.9927,86.7202,87.1476,73200.0],["2026-06-15",87.1675,87.7242,83.9962,84.712,93000.0],["2026-06-16",85.0301,85.7956,84.3143,84.8611,143100.0],["2026-06-17",84.4634,86.9886,83.2704,84.195,174600.0],["2026-06-18",85.49,85.95,84.55,84.76,268400.0],["2026-06-22",84.47,86.41,84.47,85.62,128200.0],["2026-06-23",85.74,87.37,84.86,87.14,141600.0],["2026-06-24",86.94,87.93,85.07,87.87,103100.0],["2026-06-25",87.73,88.84,87.01,88.07,109200.0],["2026-06-26",88.44,90.15,88.23,89.38,256300.0],["2026-06-29",89.4,90.69,88.61,90.3,86700.0],["2026-06-30",90.3,91.09,89.44,90.43,158200.0],["2026-07-01",90.43,92.9,90.2,92.81,94900.0],["2026-07-02",92.92,93.54,91.22,91.5,162800.0],["2026-07-06",91.02,92.15,89.74,91.09,103830.543463],["2026-07-07",91.35,92.2,90.21,90.25,150910.928589],["2026-07-08",90.25,90.25,87.49,87.73,193834.787065],["2026-07-09",87.95,89.15,87.7,88.5,92138.951489],["2026-07-10",88.5,89.085,87.845,88.15,82461.512932],["2026-07-13",88.16,89.1,87.77,88.42,99881.384967],["2026-07-14",88.52,89.185,88.1,88.48,58425.768254],["2026-07-15",88.8,89.76,88.15,89.34,72706.473264],["2026-07-16",89.75,92.8499,89.75,92.32,98347.88237],["2026-07-17",92,93.85,90.38,90.91,99230.986038],["2026-07-20",91.14,91.77,90.18,90.83,237829.657692],["2026-07-21",90.37,92.7498,89.58,91.28,106741.009355],["2026-07-22",91.48,91.88,89.83,90.61,63663.021098],["2026-07-23",89.56,90.975,88.985,90.76,112308.842182],["2026-07-24",91.95,94.31,91.46,93.63,89631.563399],["2026-07-27",94.64,97.3,93.95,97.03,134590.401624],["2026-07-28",97.98,101.18,97.37,100.64,129570.190258],["2026-07-29",100.64,102,99.61,99.75,172527.431295],["2026-07-30",99.97,99.97,98.2,98.44,89051.99064],["2026-07-31",98.34,100.225,98,99.54,133678.793784],["2026-08-03",101.07,101.125,98.33,99.52,135596.863325],["2026-08-04",99.28,101.5,99.04,100.58,70463.444517],["2026-08-05",101.1,101.805,100.1,100.28,136094.780278],["2026-08-06",100.92,102.22,99.505,99.62,83695.163556],["2026-08-07",99.47,99.97,98.04,99.19,72321.808383],["2026-08-10",98.56,99,97.5,97.92,20675.409104],["2026-08-11",97.99,99.59,97.1123,99.07,64730.376468],["2026-08-12",98.98,99.89,97.01,97.11,181296.833043],["2026-08-13",97.31,98.765,95.71,97.98,132351.737666],["2026-08-14",97.98,98.49,97.6,97.97,63742.664955],["2026-08-17",97.52,98.15,94.69,96.76,77120.526882],["2026-08-18",96.96,97.43,95.985,96.08,69182.243977],["2026-08-19",96.16,96.47,93.25,93.4,81165.094462],["2026-08-20",93.25,94.47,92.5,94.34,88098.83669],["2026-08-21",94.67,95.06,93.72,94.36,93692.145964],["2026-08-24",94.41,95.98,94.05,94.98,88080.616778],["2026-08-25",95.13,95.35,94.36,94.44,113502.731869],["2026-08-26",94.52,96.985,93.5,94.28,102177.443252],["2026-08-27",93.46,94.21,92.4692,93.94,68449.101343],["2026-08-28",93.94,95.665,93.94,94.9,84602.577439],["2026-08-31",94.65,94.65,92.9301,93.51,70267.256733],["2026-09-01",93.58,94.99,92.88,94.71,159901.143396],["2026-09-02",94.71,96.8,94.3681,96.345,145377.127441],["2026-09-03",96.61,97.77,95.23,95.52,115888.753715],["2026-09-04",95.49,97.39,95.49,96.8,106270.205444],["2026-09-08",96.16,97,95.65,96.41,151825.312807],["2026-09-09",95.73,96.58,94.405,96.26,146029.192948],["2026-09-10",96.26,97.32,95.41,97.24,106682.461452],["2026-09-11",98.33,99.13,95.93,96.27,86673.277304],["2026-09-14",96.56,97.5,95.68,96.51,122464.907147],["2026-09-15",96.33,97.08,96.12,96.67,74442.374939],["2026-09-16",96.39,96.64,93.19,94.09,163237.439945],["2026-09-17",94.86,95.13,93.415,93.81,128169.433423],["2026-09-18",93.08,94.14,92,93.84,230124.071607],["2026-09-21",94.05,94.61,93.655,93.765,123242.205564],["2026-09-22",94.7,95.28,93.72,93.72,149382.51622]]}