{"t":"TEN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-03-05",13.0124,13.1433,12.3577,12.3577,988920.0],["2002-03-06",12.3986,12.4395,12.2759,12.2759,331480.0],["2002-03-07",12.2922,12.4804,12.2922,12.4723,45960.0],["2002-03-08",12.3577,12.3986,12.2759,12.284,234320.0],["2002-03-11",12.3168,12.3577,12.2759,12.3168,66440.0],["2002-03-12",12.2759,12.3168,12.2759,12.284,65360.0],["2002-03-13",12.284,12.3086,12.2759,12.2759,119160.0],["2002-03-14",12.2759,12.3168,12.2759,12.3086,74000.0],["2002-03-15",12.3004,12.3577,12.2758,12.3413,72800.0],["2002-03-18",12.3168,12.3168,12.2759,12.2759,118440.0],["2002-03-19",12.2759,12.3004,12.0713,12.1531,85040.0],["2002-03-20",12.1122,12.1531,12.0303,12.0303,9120.0],["2002-03-21",12.0303,12.0303,11.9239,12.0303,14080.0],["2002-03-22",12.0303,12.3168,12.0303,12.2349,17320.0],["2002-03-25",12.2759,12.3086,12.194,12.2022,15320.0],["2002-03-26",12.194,12.3577,12.194,12.3577,10720.0],["2002-03-27",12.3986,12.6032,12.2758,12.3413,26120.0],["2002-03-28",12.3168,12.4805,12.3168,12.4641,20200.0],["2002-04-01",12.4641,12.4804,12.3577,12.3986,10640.0],["2002-04-02",12.4395,12.4395,12.2759,12.2759,9080.0],["2002-04-03",12.2759,12.3413,12.2759,12.2759,3120.0],["2002-04-04",12.194,12.2922,12.194,12.2349,6280.0],["2002-04-05",12.1531,12.2759,12.1122,12.2759,6840.0],["2002-04-08",12.2759,12.2922,12.2513,12.2922,21640.0],["2002-04-09",12.3168,12.3577,12.2759,12.3168,18240.0],["2002-04-10",12.3495,12.3577,12.3168,12.3577,16520.0],["2002-04-11",12.3168,12.4395,12.3168,12.3986,15360.0],["2002-04-12",12.4232,12.7669,12.4232,12.6032,49600.0],["2002-04-15",12.6441,12.6523,12.4804,12.4804,11200.0],["2002-04-16",12.5623,12.6032,12.4804,12.4804,3840.0],["2002-04-17",12.5214,12.6032,12.3168,12.3577,7480.0],["2002-04-18",12.3168,12.5214,12.3168,12.5214,5760.0],["2002-04-19",12.4395,12.5623,12.4395,12.5623,2000.0],["2002-04-22",12.5623,12.6196,12.4886,12.6196,1200.0],["2002-04-23",12.5623,12.5623,12.3986,12.4395,4280.0],["2002-04-24",12.3986,12.4804,12.2349,12.4804,5480.0],["2002-04-25",12.4805,12.5132,12.3577,12.4395,3200.0],["2002-04-26",12.3986,12.3986,12.325,12.3577,2360.0],["2002-04-29",12.3168,12.3577,12.2922,12.3168,1680.0],["2002-04-30",12.3495,12.4395,12.2759,12.4395,36280.0],["2002-05-01",12.3659,12.4395,12.3577,12.4395,880.0],["2002-05-02",12.3577,12.4559,12.3577,12.3986,3120.0],["2002-05-03",12.3986,12.8896,12.3986,12.8896,39040.0],["2002-05-06",12.8487,12.8487,12.6032,12.6032,4000.0],["2002-05-07",12.6032,12.8487,12.5623,12.8487,29320.0],["2002-05-08",12.8815,12.8896,12.8651,12.8651,4320.0],["2002-05-09",12.8651,12.8896,12.8487,12.8487,2840.0],["2002-05-10",12.8651,12.9306,12.8569,12.9306,16920.0],["2002-05-13",12.9306,12.9469,12.8569,12.8569,7040.0],["2002-05-14",12.9715,13.0533,12.9306,13.0124,24960.0],["2002-05-15",13.0533,13.0533,12.9715,12.9715,5960.0],["2002-05-16",12.8978,12.9633,12.8978,12.9633,2160.0],["2002-05-17",12.9633,12.9715,12.9306,12.9715,960.0],["2002-05-20",12.9715,12.9715,12.9715,12.9715,240.0],["2002-05-21",13.0124,13.0451,12.9306,13.0451,9400.0],["2002-05-22",13.0451,13.1761,13.0451,13.0942,14280.0],["2002-05-23",13.1352,13.4216,13.1352,13.4216,27880.0],["2002-05-24",13.5034,13.5034,13.1352,13.217,14920.0],["2002-05-28",13.1925,13.3398,13.1761,13.2416,3560.0],["2002-05-29",13.1761,13.2743,13.1761,13.2743,3320.0],["2002-05-30",13.217,13.3807,13.1761,13.3807,12480.0],["2002-05-31",13.2579,13.2579,13.1352,13.217,7720.0],["2002-06-03",13.1352,13.1352,12.9306,12.9306,11520.0],["2002-06-04",12.8487,12.9306,12.7342,12.7996,3400.0],["2002-06-05",12.8078,12.8078,12.3495,12.3986,18840.0],["2002-06-06",12.3986,12.3986,12.2513,12.2513,111320.0],["2002-06-07",12.194,12.2022,12.0713,12.1122,107000.0],["2002-06-10",12.0303,12.0303,11.8339,12.0303,118040.0],["2002-06-11",12.0713,12.1122,12.0303,12.1122,2000.0],["2002-06-12",12.1531,12.194,12.0713,12.0713,41560.0],["2002-06-13",12.0303,12.0303,11.9567,12.0303,1200.0],["2002-06-14",12.0713,12.0713,11.9567,12.0303,28840.0],["2002-06-17",12.1122,12.1122,12.0467,12.0713,2720.0],["2002-06-18",12.0713,12.0713,12.0713,12.0713,800.0],["2002-06-19",12.0713,12.0713,11.9894,12.0713,2880.0],["2002-06-20",11.9894,12.0303,11.9076,11.9076,3840.0],["2002-06-21",11.8667,11.8667,11.703,11.7439,14480.0],["2002-06-24",11.703,11.8257,11.6211,11.8257,4640.0],["2002-06-25",11.8667,11.8667,11.4575,11.4575,55840.0],["2002-06-26",11.0483,11.4575,11.0483,11.4411,21200.0],["2002-06-27",11.4575,11.4575,11.4575,11.4575,1520.0],["2002-06-28",11.3838,11.4575,11.3347,11.4575,17240.0],["2002-07-01",11.4575,11.4575,11.4002,11.4575,5000.0],["2002-07-02",11.4575,11.4575,11.3756,11.4575,1640.0],["2002-07-03",11.3756,11.4165,11.3756,11.4002,2320.0],["2002-07-05",11.4247,11.4329,11.4247,11.4329,1480.0],["2002-07-08",11.4165,11.4575,11.3756,11.3756,2880.0],["2002-07-09",11.3511,11.3593,11.3511,11.3593,2400.0],["2002-07-10",11.3593,11.3593,11.0483,11.0483,247200.0],["2002-07-11",11.0483,11.0483,10.9664,11.0073,1840.0],["2002-07-12",11.0074,11.0074,10.4345,10.4345,5440.0],["2002-07-15",10.4345,10.459,10.0253,10.0253,12520.0],["2002-07-16",10.0253,10.0662,10.0253,10.0498,5480.0],["2002-07-17",10.1071,10.2053,10.0253,10.1071,40800.0],["2002-07-18",10.0253,10.0662,9.9434,9.9434,2840.0],["2002-07-19",9.8616,9.9434,9.8616,9.8616,12200.0],["2002-07-22",9.9025,9.9025,9.6161,9.657,48160.0],["2002-07-23",9.6161,9.6161,9.5752,9.6161,680.0],["2002-07-24",9.5342,9.5915,9.4933,9.5915,5880.0],["2002-07-25",9.5915,9.6079,9.5424,9.5997,17160.0],["2002-07-26",9.5834,9.5834,9.5752,9.5752,1600.0],["2002-07-29",9.5915,9.6161,9.4933,9.6161,2640.0],["2002-07-30",9.6161,9.6979,9.5915,9.6979,5080.0],["2002-07-31",9.6734,9.6734,9.6161,9.6406,2680.0],["2002-08-01",9.6161,9.6734,9.5752,9.6161,4240.0],["2002-08-02",9.567,9.5752,9.5179,9.5342,1720.0],["2002-08-05",9.5342,9.5342,9.4524,9.4933,1000.0],["2002-08-06",9.2069,9.2642,9.1251,9.256,3840.0],["2002-08-07",9.256,9.256,9.256,9.256,40.0],["2002-08-08",9.256,9.256,8.8795,8.8795,260720.0],["2002-08-09",8.8795,8.8795,8.1021,8.1839,33280.0],["2002-08-12",8.1021,8.1021,7.7338,7.7583,103080.0],["2002-08-13",7.7583,7.7583,7.7338,7.7338,7080.0],["2002-08-14",7.7338,7.8156,7.7338,7.7747,8960.0],["2002-08-15",7.7747,8.1839,7.7092,8.1839,24840.0],["2002-08-16",8.1839,8.7977,8.143,8.7977,29920.0],["2002-08-19",8.7977,9.6979,8.7977,9.6979,6760.0],["2002-08-20",9.6979,10.9255,9.6979,10.5572,27320.0],["2002-08-21",10.8028,10.8028,10.4345,10.4345,5160.0],["2002-08-22",10.3117,10.3117,10.3117,10.3117,360.0],["2002-08-23",10.3117,10.4345,10.3117,10.4345,4200.0],["2002-08-26",10.3281,10.4345,10.0662,10.148,10640.0],["2002-08-27",10.148,10.148,10.1071,10.1071,2480.0],["2002-08-28",10.1071,10.1071,10.1071,10.1071,1960.0],["2002-08-29",10.1071,10.1071,10.1071,10.1071,2000.0],["2002-08-30",10.1071,10.1071,10.1071,10.1071,0.0],["2002-09-03",10.0253,10.0253,9.9025,9.9025,1280.0],["2002-09-04",9.9025,9.9025,9.8207,9.8616,840.0],["2002-09-05",9.8371,9.8371,9.6979,9.7634,1680.0],["2002-09-06",9.7388,9.7388,9.5752,9.6079,9320.0],["2002-09-09",9.6079,9.6079,9.5915,9.5915,4200.0],["2002-09-10",9.5915,9.5915,9.5752,9.5833,680.0],["2002-09-11",9.5752,9.5752,9.5097,9.5342,400.0],["2002-09-12",9.4933,9.4933,9.3297,9.3378,26160.0],["2002-09-13",9.3296,9.3296,9.3133,9.3133,4280.0],["2002-09-16",9.2887,9.2887,9.2805,9.2805,4280.0],["2002-09-17",9.2478,9.2478,9.2478,9.2478,3560.0],["2002-09-18",9.1742,9.1742,8.9205,8.9205,24400.0],["2002-09-19",8.9205,8.9205,8.7568,8.7568,7720.0],["2002-09-20",8.7568,8.8386,8.7322,8.7977,17360.0],["2002-09-23",8.7568,8.8386,8.7568,8.8386,4480.0],["2002-09-24",8.7568,8.7568,8.7568,8.7568,3000.0],["2002-09-25",8.7977,8.9123,8.7977,8.9123,3800.0],["2002-09-26",8.9123,9.0023,8.9123,9.0023,7920.0],["2002-09-27",9.0023,9.0023,8.8468,8.9205,16600.0],["2002-09-30",8.9205,8.9205,8.6749,8.9205,9240.0],["2002-10-01",8.9614,9.2478,8.9614,9.2478,1680.0],["2002-10-02",9.3296,9.4524,9.3296,9.4524,720.0],["2002-10-03",9.4524,9.4851,9.3706,9.4851,14120.0],["2002-10-04",9.4524,9.4524,9.4524,9.4524,2000.0],["2002-10-07",9.4524,9.4524,9.3951,9.4115,6480.0],["2002-10-08",9.657,9.657,9.5752,9.5752,10640.0],["2002-10-09",9.6325,9.6979,9.5997,9.6161,13520.0],["2002-10-10",9.6161,9.6979,9.5342,9.5342,17680.0],["2002-10-11",9.6198,9.7908,9.577,9.6027,20400.0],["2002-10-14",9.6625,9.7053,9.6625,9.7053,280.0],["2002-10-15",9.7053,10.2183,9.7053,10.1499,28520.0],["2002-10-16",10.1328,10.1756,10.1328,10.167,5000.0],["2002-10-17",9.9618,10.3038,9.9618,10.3038,6080.0],["2002-10-18",10.2867,10.3637,10.2867,10.3038,46560.0],["2002-10-21",10.2782,10.4321,10.2696,10.415,1440.0],["2002-10-22",10.3893,10.4748,10.3637,10.3722,102200.0],["2002-10-23",10.3295,10.3295,10.2611,10.2696,8560.0],["2002-10-24",10.2953,10.3466,10.0901,10.1756,31360.0],["2002-10-25",10.1328,10.1756,10.1157,10.1756,600.0],["2002-10-28",10.1756,10.2098,10.1756,10.2012,640.0],["2002-10-29",10.2012,10.2012,9.7993,9.825,9640.0],["2002-10-30",9.825,9.825,9.7993,9.8079,920.0],["2002-10-31",9.7908,9.8079,9.7053,9.8079,2200.0],["2002-11-01",9.7908,9.7993,9.748,9.7737,200.0],["2002-11-04",9.7737,9.9019,9.7737,9.9019,3120.0],["2002-11-05",9.8848,9.8848,9.8677,9.8763,480.0],["2002-11-06",9.8763,9.8763,9.748,9.748,1400.0],["2002-11-07",9.748,9.825,9.7053,9.8164,680.0],["2002-11-08",9.7908,9.7908,9.7908,9.7908,400.0],["2002-11-11",9.7737,9.7737,9.6625,9.6625,12840.0],["2002-11-12",9.6796,9.6796,9.5342,9.5342,9640.0],["2002-11-13",9.577,9.6625,9.577,9.6625,3880.0],["2002-11-14",9.6882,9.6882,9.6369,9.6454,1560.0],["2002-11-15",9.6198,9.6198,9.6198,9.6198,80.0],["2002-11-18",9.6198,9.6198,9.3974,9.4915,5160.0],["2002-11-19",9.4658,9.6027,9.4658,9.6027,1760.0],["2002-11-20",9.6027,10.1328,9.4915,10.1328,24080.0],["2002-11-21",10.1756,10.1756,10.0901,10.1328,19880.0],["2002-11-22",10.1328,10.1328,10.1328,10.1328,0.0],["2002-11-25",10.0644,10.0901,10.0644,10.0901,4360.0],["2002-11-26",10.0473,10.0901,10.0473,10.0473,1000.0],["2002-11-27",9.9618,9.9618,9.919,9.9532,2840.0],["2002-11-29",9.9618,9.9874,9.9618,9.9874,1280.0],["2002-12-02",9.9874,10.1585,9.9874,10.1585,3520.0],["2002-12-03",10.0901,10.1157,10.0045,10.0216,8080.0],["2002-12-04",10.0473,10.0901,10.0473,10.073,4120.0],["2002-12-05",9.9703,10.1157,9.9618,10.0901,10280.0],["2002-12-06",10.0473,10.3038,10.0473,10.3038,31240.0],["2002-12-09",10.3466,10.3466,10.3038,10.3038,3280.0],["2002-12-10",10.3295,10.3295,10.2611,10.2611,22440.0],["2002-12-11",10.3038,10.3038,10.0045,10.0473,11400.0],["2002-12-12",10.0473,10.0473,9.9618,9.9874,15440.0],["2002-12-13",9.9618,10.0901,9.9618,10.0815,33760.0],["2002-12-16",10.0815,10.0815,10.0045,10.0387,56680.0],["2002-12-17",10.0387,10.3893,10.0387,10.3893,83680.0],["2002-12-18",10.3722,10.9451,10.3722,10.9451,40520.0],["2002-12-19",10.9879,11.2017,10.9879,11.2017,38520.0],["2002-12-20",11.2017,12.3133,11.2017,12.3133,48920.0],["2002-12-23",11.9285,12.356,11.9285,12.356,15200.0],["2002-12-24",12.356,12.8691,12.356,12.8263,17320.0],["2002-12-26",12.8263,12.9974,12.8263,12.8349,18240.0],["2002-12-27",12.8349,12.9803,12.8349,12.9118,1000.0],["2002-12-30",12.9118,13.023,12.9118,13.0059,18800.0],["2002-12-31",13.0059,13.3394,12.9974,13.2197,17760.0],["2003-01-02",13.3052,13.3052,12.7323,12.7494,19920.0],["2003-01-03",12.6639,12.7408,12.4415,12.6553,9720.0],["2003-01-06",12.6981,12.9803,12.6981,12.8691,10080.0],["2003-01-07",12.8691,12.9888,12.8434,12.929,12440.0],["2003-01-08",12.8947,12.9803,12.8947,12.9546,7720.0],["2003-01-09",12.9546,12.9546,12.8263,12.8349,10360.0],["2003-01-10",12.8092,12.8263,12.7408,12.8178,1600.0],["2003-01-13",12.7408,12.8349,12.7408,12.7408,4480.0],["2003-01-14",12.7323,12.8263,12.6553,12.8092,20320.0],["2003-01-15",12.8092,12.8263,12.7665,12.8263,3120.0],["2003-01-16",12.8263,12.9119,12.8263,12.8434,59960.0],["2003-01-17",12.8092,12.8178,12.775,12.8178,3640.0],["2003-01-21",12.8263,12.8263,12.8092,12.8178,6040.0],["2003-01-22",12.7152,12.7408,12.4843,12.6981,7200.0],["2003-01-23",12.7408,12.8007,12.6981,12.7579,3320.0],["2003-01-24",12.6981,12.8263,12.6553,12.8263,6000.0],["2003-01-27",12.7494,12.7836,12.6126,12.6553,4360.0],["2003-01-28",12.681,12.7665,12.6126,12.6468,5720.0],["2003-01-29",12.6468,12.7408,12.6382,12.6895,1920.0],["2003-01-30",12.6981,12.7494,12.6981,12.6981,3480.0],["2003-01-31",12.6724,12.681,12.6724,12.681,2120.0],["2003-02-03",12.681,12.681,12.51,12.51,7000.0],["2003-02-04",12.5442,12.5442,12.3133,12.356,10320.0],["2003-02-05",12.356,12.356,11.843,11.843,7000.0],["2003-02-06",11.7575,11.7575,11.0307,11.0307,29840.0],["2003-02-07",10.9879,11.1162,10.7741,11.1162,19120.0],["2003-02-10",11.2017,11.4154,10.9451,11.0905,8760.0],["2003-02-11",11.0478,11.0478,10.6373,10.7998,2520.0],["2003-02-12",10.7741,10.8596,10.3038,10.4834,6880.0],["2003-02-13",10.2611,10.3893,10.1756,10.2611,29800.0],["2003-02-14",10.3466,10.3466,10.2696,10.2867,13880.0],["2003-02-18",10.2696,10.5946,10.1756,10.5946,3440.0],["2003-02-19",10.6459,11.1162,10.6459,10.9024,8000.0],["2003-02-20",10.9708,11.0991,10.8596,10.8682,2680.0],["2003-02-21",10.8169,10.8682,10.6459,10.7143,2560.0],["2003-02-24",10.7741,10.8853,10.7741,10.8853,560.0],["2003-02-25",10.9024,11.0221,10.8682,11.0221,2200.0],["2003-02-26",11.0136,11.1162,10.9879,11.0734,3000.0],["2003-02-27",11.0905,11.1076,10.9879,11.082,840.0],["2003-02-28",10.9964,11.1162,10.8254,10.9451,21160.0],["2003-03-03",10.9366,11.3727,10.928,11.0734,15080.0],["2003-03-04",11.1076,11.1076,10.9451,11.0734,7040.0],["2003-03-05",11.0734,11.0734,10.8596,11.0734,4560.0],["2003-03-06",11.0307,11.0307,10.9451,10.9622,2280.0],["2003-03-07",10.9622,11.3727,10.9366,11.2872,60040.0],["2003-03-10",11.3727,11.5437,11.2872,11.4496,8520.0],["2003-03-11",11.4154,11.501,11.4154,11.4753,1760.0],["2003-03-12",11.4753,11.5865,11.4582,11.5779,880.0],["2003-03-13",11.595,11.7318,11.5865,11.6292,2640.0],["2003-03-14",11.6292,11.6292,11.6207,11.6292,1360.0],["2003-03-17",11.6121,11.6121,11.4753,11.5352,1360.0],["2003-03-18",11.4667,11.4667,10.9879,11.2872,20440.0],["2003-03-19",11.4069,11.4325,11.3385,11.4069,2600.0],["2003-03-20",11.3299,11.3299,11.1076,11.2359,5760.0],["2003-03-21",11.2017,11.2102,11.2017,11.2102,1400.0],["2003-03-24",11.2017,11.253,11.1162,11.1931,9920.0],["2003-03-25",11.1589,11.2444,11.1162,11.1846,14440.0],["2003-03-26",11.1846,11.2444,11.1589,11.2359,2440.0],["2003-03-27",11.2701,11.2701,11.2701,11.2701,160.0],["2003-03-28",11.253,11.253,11.0307,11.1076,11440.0],["2003-03-31",11.0734,11.1162,11.0307,11.1162,5760.0],["2003-04-01",11.1162,11.1504,11.1076,11.1162,15240.0],["2003-04-02",11.1162,11.1162,10.9451,10.9708,14360.0],["2003-04-03",10.9708,10.9793,10.9622,10.9793,360.0],["2003-04-04",10.9793,11.0221,10.9109,10.9451,3400.0],["2003-04-07",10.9366,11.0734,10.9366,11.0307,4000.0],["2003-04-08",11.0649,11.2872,11.0649,11.2872,680.0],["2003-04-09",11.2872,11.3727,11.253,11.3043,17560.0],["2003-04-10",11.313,11.4258,11.313,11.3824,17760.0],["2003-04-11",11.3824,11.3824,11.3303,11.3737,960.0],["2003-04-14",11.3737,11.4171,11.3737,11.3911,200.0],["2003-04-15",11.3911,11.3911,11.3911,11.3911,160.0],["2003-04-16",11.3911,11.3911,11.3216,11.3303,1000.0],["2003-04-17",11.2956,11.2956,11.0265,11.0265,12680.0],["2003-04-21",11.0351,11.0699,10.983,11.0004,2360.0],["2003-04-22",10.9136,10.9223,10.7747,10.8528,36120.0],["2003-04-23",10.8441,10.8702,10.7747,10.8615,1400.0],["2003-04-24",10.8528,10.8962,10.8528,10.8962,680.0],["2003-04-25",10.8875,10.8875,10.8875,10.8875,3240.0],["2003-04-28",10.8962,10.8962,10.8962,10.8962,3280.0],["2003-04-29",10.9396,10.9396,10.9396,10.9396,880.0],["2003-04-30",10.9309,10.983,10.5055,10.5055,18520.0],["2003-05-01",10.5923,10.5923,9.6373,9.9412,49120.0],["2003-05-02",9.9412,9.9759,9.5505,9.8891,42760.0],["2003-05-05",9.8543,9.8978,9.7588,9.8978,14640.0],["2003-05-06",9.8543,9.8978,9.7675,9.8457,12680.0],["2003-05-07",9.8891,9.8978,9.8023,9.8978,4920.0],["2003-05-08",9.9846,9.9846,9.8978,9.9151,2960.0],["2003-05-09",9.9759,10.0714,9.7241,9.8543,46600.0],["2003-05-12",9.8543,9.9672,9.8543,9.9412,68440.0],["2003-05-13",9.9846,10.7226,9.9846,10.5489,67280.0],["2003-05-14",10.7226,10.957,10.7226,10.7226,36880.0],["2003-05-15",10.766,11.1567,10.766,10.9396,57960.0],["2003-05-16",10.9396,11.1567,10.9396,11.1567,88840.0],["2003-05-19",11.1393,11.3564,11.0785,11.1654,11400.0],["2003-05-20",11.1654,11.2522,11.1654,11.2001,2400.0],["2003-05-21",11.1827,11.2435,10.983,11.2435,5000.0],["2003-05-22",11.2435,11.3737,11.1133,11.3303,7000.0],["2003-05-23",11.3303,11.504,11.3303,11.4172,17440.0],["2003-05-27",11.5561,11.6255,11.504,11.504,17680.0],["2003-05-28",11.5127,11.5127,11.3303,11.3737,18400.0],["2003-05-29",11.3737,11.6342,11.3737,11.504,15680.0],["2003-05-30",11.4606,11.6082,11.3651,11.4606,7040.0],["2003-06-02",11.721,12.0249,11.695,12.0249,20840.0],["2003-06-03",12.0249,12.0423,11.721,11.8079,7920.0],["2003-06-04",11.8079,12.0423,11.7384,11.9381,9840.0],["2003-06-05",11.9294,11.9381,11.912,11.912,4000.0],["2003-06-06",11.8947,12.1986,11.8947,12.1551,14200.0],["2003-06-09",12.1551,12.2333,12.1117,12.1465,3800.0],["2003-06-10",12.1551,12.242,12.1117,12.1117,2640.0],["2003-06-11",12.1117,12.3201,11.9815,12.2854,17920.0],["2003-06-12",12.2854,12.2854,12.1117,12.1291,3800.0],["2003-06-13",12.1291,12.1291,11.7644,12.051,19360.0],["2003-06-16",11.9641,12.1551,11.6689,12.1551,13080.0],["2003-06-17",12.1378,12.1725,11.8947,12.1117,7960.0],["2003-06-18",11.9554,12.0596,11.8947,12.0075,6480.0],["2003-06-19",11.9381,12.0683,11.9381,11.9728,7080.0],["2003-06-20",12.0249,12.0944,11.9728,12.0075,2560.0],["2003-06-23",11.9902,11.9989,11.9207,11.9989,1760.0],["2003-06-24",11.9555,11.9815,11.8513,11.9815,4360.0],["2003-06-25",11.8947,12.5893,11.8947,12.5893,20640.0],["2003-06-26",12.5893,12.5893,12.3722,12.4069,4600.0],["2003-06-27",12.459,12.5458,12.2854,12.3722,4840.0],["2003-06-30",12.3722,12.4937,12.2072,12.4156,8000.0],["2003-07-01",12.4156,12.7629,12.4156,12.5893,8520.0],["2003-07-02",12.5893,12.5893,12.3722,12.459,4160.0],["2003-07-03",12.4156,12.4503,12.3288,12.3722,960.0],["2003-07-07",12.2854,12.3635,12.1986,12.2767,6160.0],["2003-07-08",12.2593,12.2593,12.242,12.2593,760.0],["2003-07-09",12.242,12.242,12.0683,12.0683,5880.0],["2003-07-10",11.9815,11.9815,11.721,11.7644,4200.0],["2003-07-11",11.7123,11.7123,11.7037,11.7037,53240.0],["2003-07-14",11.7037,11.7037,11.2001,11.4606,84520.0],["2003-07-15",11.4606,11.4779,11.3737,11.3737,9320.0],["2003-07-16",11.3737,11.4606,11.3737,11.4172,3120.0],["2003-07-17",11.2435,11.2869,11.0699,11.2435,18720.0],["2003-07-18",11.2435,11.2782,11.2001,11.2782,1600.0],["2003-07-21",11.2696,11.5387,11.2609,11.4953,5520.0],["2003-07-22",11.5387,11.6342,11.504,11.5387,3160.0],["2003-07-23",11.5821,11.5821,11.53,11.5647,840.0],["2003-07-24",11.5821,11.7384,11.5647,11.7384,5400.0],["2003-07-25",11.7384,11.7384,11.7384,11.7384,80.0],["2003-07-28",11.7384,11.8079,11.7384,11.8079,3920.0],["2003-07-29",11.8078,12.0249,11.8078,11.8947,8600.0],["2003-07-30",11.9815,12.433,11.9815,12.3288,25760.0],["2003-07-31",12.5458,12.6587,12.459,12.459,30160.0],["2003-08-01",12.5458,12.6761,12.5024,12.5719,24920.0],["2003-08-04",12.5719,12.5893,12.4156,12.4156,9480.0],["2003-08-05",12.5024,12.5458,12.4069,12.459,8440.0],["2003-08-06",12.4156,12.5719,12.4156,12.5458,12680.0],["2003-08-07",12.6327,12.7803,12.0683,12.3722,29720.0],["2003-08-08",12.3635,12.4156,12.3027,12.4156,11040.0],["2003-08-11",12.4503,12.5458,12.1117,12.242,19800.0],["2003-08-12",12.3722,12.4156,12.1551,12.2246,12240.0],["2003-08-13",12.242,12.3288,11.8426,11.8947,17360.0],["2003-08-14",11.9815,12.3027,11.8947,12.2159,12880.0],["2003-08-15",12.1986,12.2072,12.0683,12.0683,1000.0],["2003-08-18",12.1117,12.2506,12.1117,12.242,2240.0],["2003-08-19",12.2854,12.5893,12.2854,12.5893,6480.0],["2003-08-20",12.5458,12.5458,12.3722,12.459,1560.0],["2003-08-21",12.433,12.7195,12.433,12.7195,16320.0],["2003-08-22",12.7542,12.7542,12.5024,12.5024,6240.0],["2003-08-25",12.7195,12.7195,12.5893,12.5893,8440.0],["2003-08-26",12.5632,12.5893,12.5458,12.5893,3440.0],["2003-08-27",12.5893,12.6761,12.5893,12.6761,4840.0],["2003-08-28",12.6066,12.6761,12.5893,12.6761,3560.0],["2003-08-29",12.6761,12.7629,12.6761,12.7282,11960.0],["2003-09-02",12.7629,12.9365,12.7629,12.8584,35720.0],["2003-09-03",12.8931,13.0147,12.8584,12.9365,17240.0],["2003-09-04",12.9365,13.0668,12.8671,13.0234,17800.0],["2003-09-05",13.0668,13.1015,12.8584,13.0234,12200.0],["2003-09-08",13.0234,13.1102,13.0234,13.0928,9600.0],["2003-09-09",13.0407,13.0841,13.0321,13.0755,2480.0],["2003-09-10",13.0668,13.0928,13.0234,13.0581,10760.0],["2003-09-11",12.9973,13.1102,12.5893,12.9365,10640.0],["2003-09-12",12.8497,12.8497,12.6761,12.8497,3280.0],["2003-09-15",12.7629,12.8497,12.7629,12.8063,2520.0],["2003-09-16",12.7976,12.8931,12.7976,12.8497,25040.0],["2003-09-17",12.8584,12.9365,12.8497,12.8497,15240.0],["2003-09-18",12.8758,12.9365,12.841,12.9279,13480.0],["2003-09-19",12.9279,12.9452,12.9192,12.9365,10640.0],["2003-09-22",12.98,13.0234,12.8497,12.98,6080.0],["2003-09-23",13.006,13.006,12.8931,12.8931,1680.0],["2003-09-24",12.8063,12.815,12.7195,12.7195,3440.0],["2003-09-25",12.7021,12.7021,12.3288,12.3461,13840.0],["2003-09-26",12.3722,12.4156,12.3027,12.4156,1720.0],["2003-09-29",12.3896,12.5285,12.3027,12.5111,10920.0],["2003-09-30",12.459,12.459,12.3722,12.4156,5120.0],["2003-10-01",12.3288,12.4156,12.3288,12.4156,17360.0],["2003-10-02",12.3722,12.4156,12.3288,12.3982,13440.0],["2003-10-03",12.3288,12.4156,12.2941,12.3288,14840.0],["2003-10-06",12.3722,12.5285,12.3288,12.459,12600.0],["2003-10-07",12.459,12.6587,12.2941,12.3548,18320.0],["2003-10-08",12.4156,12.4937,12.3114,12.3288,15080.0],["2003-10-09",12.3461,12.4503,12.3114,12.4503,11680.0],["2003-10-10",12.459,12.6327,12.3982,12.5458,3200.0],["2003-10-13",12.6761,12.7455,12.5893,12.7195,14960.0],["2003-10-14",12.8324,12.8497,12.5024,12.6674,34520.0],["2003-10-15",12.7663,13.027,12.7663,12.9731,5680.0],["2003-10-16",13.036,13.036,12.7303,13.018,17680.0],["2003-10-17",13.036,13.4855,13.018,13.4046,60320.0],["2003-10-20",13.3507,13.6204,13.2697,13.4855,16320.0],["2003-10-21",13.4855,13.7372,13.3956,13.4046,10760.0],["2003-10-22",13.4855,13.6923,13.4136,13.5754,16840.0],["2003-10-23",13.5754,14.0339,13.5754,13.8901,37360.0],["2003-10-24",13.935,14.0969,13.8092,13.8271,18840.0],["2003-10-27",13.935,14.0609,13.7552,13.935,45400.0],["2003-10-28",13.9171,13.935,13.4855,13.4855,35440.0],["2003-10-29",13.4855,13.5035,13.054,13.3417,52960.0],["2003-10-30",13.3057,13.5664,13.2158,13.4406,48480.0],["2003-10-31",13.4406,13.4855,13.2608,13.4855,36160.0],["2003-11-03",13.4855,13.5844,13.4406,13.4765,8280.0],["2003-11-04",13.4765,13.5305,13.4585,13.4855,17240.0],["2003-11-05",13.5035,13.5754,13.4585,13.4585,34960.0],["2003-11-06",13.4675,13.8182,13.4675,13.7822,131360.0],["2003-11-07",14.0249,14.6992,14.007,14.2767,63520.0],["2003-11-10",14.3845,14.9869,14.3845,14.8341,105320.0],["2003-11-11",14.8431,14.915,14.5913,14.7891,32440.0],["2003-11-12",14.7981,15.3645,14.7891,15.0588,44120.0],["2003-11-13",14.879,15.2566,14.879,14.924,38440.0],["2003-11-14",14.924,15.0948,14.7711,14.924,26480.0],["2003-11-17",14.9689,15.1757,14.7621,14.7891,10280.0],["2003-11-18",14.8341,14.9599,14.4745,14.5284,11080.0],["2003-11-19",14.4745,14.6812,14.007,14.0699,15160.0],["2003-11-20",14.0699,14.3396,14.0339,14.1508,13440.0],["2003-11-21",14.2047,14.3126,14.007,14.1418,10360.0],["2003-11-24",14.2317,14.3845,14.1598,14.3576,16760.0],["2003-11-25",14.3576,14.3846,13.989,14.3396,57080.0],["2003-11-26",14.2497,14.3846,14.2047,14.2857,50720.0],["2003-11-28",14.2857,14.3846,14.2047,14.3306,4480.0],["2003-12-01",14.2946,14.8341,14.1598,14.8341,50120.0],["2003-12-02",14.879,14.879,14.3126,14.4295,53960.0],["2003-12-03",14.3846,14.4295,14.3036,14.3666,21360.0],["2003-12-04",14.4295,14.8341,14.2946,14.8341,70320.0],["2003-12-05",14.7442,15.4544,14.7172,15.1937,91000.0],["2003-12-08",15.1847,15.787,15.1757,15.4814,68800.0],["2003-12-09",15.5083,15.868,15.5083,15.6792,47680.0],["2003-12-10",15.6792,15.6792,15.3285,15.3735,27520.0],["2003-12-11",15.2836,15.5353,15.2206,15.4364,42360.0],["2003-12-12",15.4634,15.6882,15.4005,15.5533,10760.0],["2003-12-15",15.6881,15.778,15.6072,15.6432,20560.0],["2003-12-16",15.6881,15.6881,15.5083,15.6881,12360.0],["2003-12-17",15.6881,16.1826,15.5173,15.868,48560.0],["2003-12-18",15.868,16.0208,15.787,15.9399,35680.0],["2003-12-19",15.9399,15.9489,15.6971,15.868,30240.0],["2003-12-22",15.9129,16.0747,15.9129,15.9758,23480.0],["2003-12-23",16.0028,16.2815,16.0028,16.2545,37200.0],["2003-12-24",16.3624,16.5872,16.2276,16.3534,19000.0],["2003-12-26",16.3534,16.3624,16.3175,16.3175,11160.0],["2003-12-29",16.3355,17.3064,16.3175,17.3064,58920.0],["2003-12-30",17.5312,17.5312,16.8119,16.9828,34960.0],["2003-12-31",17.0727,17.0727,16.5512,16.5872,69640.0],["2004-01-02",16.6321,16.9558,16.5872,16.8479,18960.0],["2004-01-05",16.9828,17.0637,16.6771,16.7041,13880.0],["2004-01-06",16.6861,16.9288,16.6861,16.785,24400.0],["2004-01-07",16.9019,17.4862,16.9019,17.4593,54320.0],["2004-01-08",17.8189,18.4931,17.711,18.3043,93640.0],["2004-01-09",18.4752,19.7338,18.3223,19.0595,261880.0],["2004-01-12",20.0035,20.6778,19.554,19.6709,191520.0],["2004-01-13",19.7788,20.4081,19.7788,20.3002,118720.0],["2004-01-14",20.498,20.5609,19.8776,20.3182,107320.0],["2004-01-15",20.5879,20.6778,19.9136,20.0215,72280.0],["2004-01-16",20.2283,20.2283,19.4281,19.599,51360.0],["2004-01-20",20.1384,20.9924,20.1384,20.8396,111480.0],["2004-01-21",21.4869,22.9973,21.2712,22.1972,108560.0],["2004-01-22",22.4219,23.24,22.3859,22.3949,138280.0],["2004-01-23",22.5658,22.7905,21.5768,22.6467,59000.0],["2004-01-26",23.0153,23.7974,23.0153,23.5457,82640.0],["2004-01-27",23.6446,24.2739,23.3299,23.4198,77400.0],["2004-01-28",23.3749,23.4648,20.6778,22.0623,161440.0],["2004-01-29",22.1522,22.2781,19.7788,21.9814,112040.0],["2004-01-30",21.9814,21.9814,20.5879,21.433,104600.0],["2004-02-02",21.4869,22.6017,21.4869,22.6017,124560.0],["2004-02-03",22.6017,23.6266,22.6017,22.8355,100400.0],["2004-02-04",23.285,23.9143,22.9703,23.1322,70680.0],["2004-02-05",23.312,23.4828,21.8016,21.9274,63360.0],["2004-02-06",21.8465,22.2511,20.7407,22.1702,115040.0],["2004-02-09",22.8355,23.3749,22.5658,22.8175,125880.0],["2004-02-10",23.0423,23.5547,22.9254,23.1951,92320.0],["2004-02-11",23.3749,23.9143,22.5208,23.8424,86560.0],["2004-02-12",24.4987,25.8922,24.4537,25.6225,211120.0],["2004-02-13",25.6674,26.7013,25.6315,25.8023,173320.0],["2004-02-17",26.7463,28.3645,26.5215,28.3645,257720.0],["2004-02-18",28.4544,28.7691,27.2857,28.0049,304840.0],["2004-02-19",27.96,28.1398,25.9641,26.7463,186520.0],["2004-02-20",26.2068,26.7463,25.8922,26.1979,116000.0],["2004-02-23",26.3867,26.5665,24.2739,24.4807,213720.0],["2004-02-24",24.2739,25.6225,23.3749,25.2898,174640.0],["2004-02-25",26.072,27.2857,25.8922,26.9441,207160.0],["2004-02-26",27.0519,27.1329,26.8811,27.016,116680.0],["2004-02-27",28.7691,28.9489,27.016,27.96,275160.0],["2004-03-01",29.6681,29.7131,28.0948,28.5893,205920.0],["2004-03-02",28.814,29.2186,28.2746,28.3555,89040.0],["2004-03-03",28.4095,28.6253,27.0519,28.0319,109840.0],["2004-03-04",28.0409,28.0409,27.2497,27.6453,74480.0],["2004-03-05",27.7352,27.9959,27.5284,27.5644,79920.0],["2004-03-08",28.4095,29.8929,27.8701,29.2006,187400.0],["2004-03-09",29.4883,29.6681,28.5443,28.7062,135200.0],["2004-03-10",28.9489,29.2186,26.1619,26.9171,128000.0],["2004-03-11",25.173,28.0589,24.4537,26.6744,226280.0],["2004-03-12",26.8991,27.4295,25.4876,25.7573,168200.0],["2004-03-15",25.6674,25.7304,24.3009,24.5886,214760.0],["2004-03-16",25.173,26.5575,25.128,26.5305,114360.0],["2004-03-17",27.6453,27.7712,26.5215,26.7013,86080.0],["2004-03-18",27.4115,27.4115,25.5326,26.1259,69280.0],["2004-03-19",25.9821,26.2968,25.6225,25.6405,38480.0],["2004-03-22",25.173,25.3078,24.2919,24.9033,99000.0],["2004-03-23",25.173,26.4316,25.173,26.2248,94600.0],["2004-03-24",26.2248,26.5035,25.6225,25.6315,58080.0],["2004-03-25",25.6944,26.1619,25.6225,25.7573,47320.0],["2004-03-26",26.072,26.4496,25.7124,26.2428,41880.0],["2004-03-29",26.2428,27.4205,26.2428,27.0609,85240.0],["2004-03-30",26.6564,27.3306,26.117,27.016,90960.0],["2004-03-31",27.4655,27.5554,26.8452,27.1508,57160.0],["2004-04-01",27.1059,27.1059,26.8811,26.971,50000.0],["2004-04-02",27.1958,27.3127,25.7124,26.5934,100240.0],["2004-04-05",26.6564,26.7912,26.1169,26.1619,85240.0],["2004-04-06",26.072,26.7463,26.045,26.5035,53680.0],["2004-04-07",26.7283,27.3217,26.6114,26.9081,79560.0],["2004-04-08",27.4655,28.3466,27.4206,28.1308,193400.0],["2004-04-12",28.9489,29.2096,28.4724,28.5533,185680.0],["2004-04-13",29.1379,29.4028,27.2654,27.9139,104200.0],["2004-04-14",27.6856,28.3158,25.5756,26.0506,271000.0],["2004-04-15",25.9866,27.1558,25.9227,26.7722,82160.0],["2004-04-16",26.7265,27.0553,26.0597,26.9914,63080.0],["2004-04-19",27.3111,27.6582,26.9457,27.3842,51560.0],["2004-04-20",27.4024,27.5851,26.3246,26.3977,59080.0],["2004-04-21",25.6669,26.8087,25.5939,25.7583,118000.0],["2004-04-22",25.7766,26.9001,25.7766,26.8179,51080.0],["2004-04-23",26.9457,27.1284,26.489,26.5895,29320.0],["2004-04-26",26.626,27.1741,26.5529,26.9914,48520.0],["2004-04-27",27.1558,27.4938,26.9549,27.0827,51920.0],["2004-04-28",27.0919,27.0919,24.2055,24.4795,139120.0],["2004-04-29",24.4795,24.9727,21.5109,23.3834,290480.0],["2004-04-30",22.881,23.5661,21.3282,22.1594,158800.0],["2004-05-03",21.9311,23.1825,21.7849,22.7988,114440.0],["2004-05-04",22.9176,24.2055,22.9176,23.7488,115680.0],["2004-05-05",23.8401,24.2055,23.5844,24.1324,62320.0],["2004-05-06",24.1141,24.1141,23.7488,23.8401,67000.0],["2004-05-07",23.5204,23.8949,22.9267,22.9358,48600.0],["2004-05-10",22.945,22.9998,21.9219,22.6527,160280.0],["2004-05-11",24.6622,24.6622,23.9315,24.1781,146280.0],["2004-05-12",25.9501,26.2333,24.242,25.9501,137000.0],["2004-05-13",26.3977,27.7495,26.3977,27.6491,199240.0],["2004-05-14",27.8135,28.4163,27.7404,28.2884,174040.0],["2004-05-17",28.0418,28.7725,27.6308,27.9048,171120.0],["2004-05-18",26.3977,26.489,25.6761,26.2607,717120.0],["2004-05-19",26.2607,26.626,26.1693,26.3885,172000.0],["2004-05-20",26.4433,26.4433,24.3516,25.8588,192200.0],["2004-05-21",26.0049,26.014,25.3655,25.7491,78160.0],["2004-05-24",26.2333,26.3155,26.1693,26.2972,112160.0],["2004-05-25",26.3063,26.9457,26.0597,26.8544,142040.0],["2004-05-26",26.763,27.0371,26.763,26.964,46360.0],["2004-05-27",26.9914,27.0645,26.2607,26.6443,44560.0],["2004-05-28",26.8087,26.9914,26.3703,26.9001,33520.0],["2004-06-01",27.0827,27.4572,26.9001,27.2746,124520.0],["2004-06-02",27.4024,27.9414,27.3202,27.7678,142120.0],["2004-06-03",27.7678,27.9961,27.4938,27.6947,60640.0],["2004-06-04",27.5942,27.6765,27.1741,27.5029,67320.0],["2004-06-07",28.1514,28.1514,27.2654,27.6308,85520.0],["2004-06-08",27.8317,27.85,27.4481,27.7678,44640.0],["2004-06-09",28.6355,28.6355,27.6308,27.987,71360.0],["2004-06-10",28.2154,28.5716,28.2154,28.3341,53440.0],["2004-06-14",28.9826,29.2292,28.6903,28.873,128520.0],["2004-06-15",29.1379,29.1379,28.4072,28.6081,62520.0],["2004-06-16",28.7269,29.3297,28.5807,29.3297,80720.0],["2004-06-17",29.5672,29.686,29.4119,29.5672,42320.0],["2004-06-18",29.6403,29.7316,29.2293,29.6951,37560.0],["2004-06-21",30.2797,31.4123,30.1427,31.1931,153280.0],["2004-06-22",31.2022,31.2022,28.9096,29.4302,159800.0],["2004-06-23",29.1196,30.846,29.0466,30.846,96040.0],["2004-06-24",31.047,31.0561,30.1061,30.3436,49560.0],["2004-06-25",30.2066,31.2844,30.097,31.2844,60800.0],["2004-06-28",31.4306,31.7229,30.8825,31.4671,74960.0],["2004-06-29",31.4671,31.4671,29.686,30.4715,112000.0],["2004-06-30",30.4715,31.0195,30.4715,31.0195,66160.0],["2004-07-01",31.0104,31.2479,31.0013,31.2388,49880.0],["2004-07-02",31.1018,31.5311,30.5994,31.5311,35360.0],["2004-07-06",31.6224,31.732,31.2388,31.6224,49840.0],["2004-07-07",31.7685,31.9512,31.5128,31.8782,54400.0],["2004-07-08",31.8782,31.8873,31.3301,31.7594,71720.0],["2004-07-09",31.9421,31.9604,31.5128,31.7137,32120.0],["2004-07-12",32.2892,32.3257,29.2293,30.4167,165080.0],["2004-07-13",30.1427,30.4441,29.2293,30.4167,151320.0],["2004-07-14",30.1883,31.0561,29.5946,31.0561,85480.0],["2004-07-15",31.2844,31.7868,31.1566,31.5037,55600.0],["2004-07-16",31.8051,32.0608,31.6955,32.0426,58480.0],["2004-07-19",32.1613,32.1979,31.5311,31.7777,46520.0],["2004-07-20",31.9147,32.3349,31.6133,32.3349,58280.0],["2004-07-21",32.3988,32.4262,31.7868,31.7868,43720.0],["2004-07-22",31.3301,31.5128,29.5581,30.3893,124400.0],["2004-07-23",30.4806,30.508,29.6403,29.8595,52120.0],["2004-07-26",29.8595,30.1427,27.0371,27.3933,197160.0],["2004-07-27",27.3933,30.6907,27.3933,30.0787,195240.0],["2004-07-28",30.097,31.2114,29.823,30.3984,90160.0],["2004-07-29",30.234,30.4898,29.9235,30.1335,61840.0],["2004-07-30",30.1335,30.983,29.96,30.8277,63600.0],["2004-08-02",31.6041,31.6133,30.7729,30.7821,101120.0],["2004-08-03",30.983,31.5585,30.7273,31.2296,46800.0],["2004-08-04",31.0561,31.0561,30.0513,30.4258,60240.0],["2004-08-05",30.4989,30.6907,27.8683,28.5442,176680.0],["2004-08-06",28.2245,28.2336,26.4433,27.1741,165520.0],["2004-08-09",26.9275,27.9505,26.8909,27.6308,107360.0],["2004-08-10",27.5394,28.1058,27.4024,27.6399,53040.0],["2004-08-11",27.4938,27.5029,26.8909,26.9275,92440.0],["2004-08-12",26.9275,26.964,25.5756,25.6669,209000.0],["2004-08-13",25.5756,26.1328,25.3929,25.6669,130560.0],["2004-08-16",25.7126,26.3885,25.6669,26.2515,49840.0],["2004-08-17",26.4799,26.7904,26.0323,26.3703,46120.0],["2004-08-18",26.1237,26.3977,26.0506,26.3337,68200.0],["2004-08-19",26.3063,27.3568,26.3063,26.8544,115440.0],["2004-08-20",26.8544,27.6125,26.7265,27.576,73600.0],["2004-08-23",27.7221,27.8591,26.8452,26.8544,92800.0],["2004-08-24",26.3977,27.1284,26.3977,26.553,41320.0],["2004-08-25",26.4433,26.5712,25.5299,25.6669,160320.0],["2004-08-26",25.7583,26.0414,24.4338,25.265,251880.0],["2004-08-27",24.9362,25.6213,24.9362,25.3929,41880.0],["2004-08-30",25.4751,25.4751,24.4338,24.6165,87240.0],["2004-08-31",24.4156,24.8905,24.2055,24.8449,56400.0],["2004-09-01",24.8449,25.3381,24.8449,25.2102,62120.0],["2004-09-02",25.3198,26.7265,25.2924,26.2241,233800.0],["2004-09-03",26.3977,26.4981,26.0323,26.2789,55160.0],["2004-09-07",26.5073,26.9457,26.3977,26.7904,75680.0],["2004-09-08",26.8544,26.9549,26.5347,26.763,46520.0],["2004-09-09",26.8087,27.85,26.8087,27.85,148600.0],["2004-09-10",27.9139,28.6173,27.7952,28.051,81640.0],["2004-09-13",28.0418,28.5807,27.9505,28.4711,58400.0],["2004-09-14",28.6995,29.4667,28.5899,28.9644,87560.0],["2004-09-15",28.9644,29.4759,28.7451,29.3754,88480.0],["2004-09-16",29.4576,29.5946,29.2384,29.4759,64440.0],["2004-09-17",29.4667,29.6403,29.1927,29.5033,46920.0],["2004-09-20",29.7316,30.8369,29.7316,30.8095,122400.0],["2004-09-21",30.8734,31.0652,30.5994,30.8825,78200.0],["2004-09-22",30.8917,31.2844,30.7364,31.12,90600.0],["2004-09-23",31.1931,31.321,30.6999,31.1566,172960.0],["2004-09-24",31.1566,31.8782,30.9647,31.6041,120400.0],["2004-09-27",31.6041,32.143,30.8551,31.6315,102120.0],["2004-09-28",31.6407,32.6363,31.6407,32.5084,112640.0],["2004-09-29",32.5175,32.5632,31.5128,31.7594,113360.0],["2004-09-30",31.9421,32.2527,31.4854,32.1065,79800.0],["2004-10-01",32.2892,33.568,32.2709,33.4036,97560.0],["2004-10-04",33.6136,34.8011,33.6136,34.7463,115080.0],["2004-10-05",35.5775,36.4452,35.5775,36.3904,197240.0],["2004-10-06",37.45,37.9798,36.7558,37.176,208920.0],["2004-10-07",37.3586,37.6966,35.1664,36.2717,168000.0],["2004-10-08",36.2625,36.8654,35.139,36.5,167040.0],["2004-10-11",35.4861,35.4861,33.6684,34.0704,270680.0],["2004-10-12",33.8877,33.9425,32.4901,33.3031,207680.0],["2004-10-13",33.3031,33.4492,29.9691,32.1979,385280.0],["2004-10-14",32.1156,33.7507,32.07,33.7507,126520.0],["2004-10-15",34.1708,34.3901,33.431,34.2987,77200.0],["2004-10-18",34.1498,34.7175,33.2283,33.3121,138040.0],["2004-10-19",33.3121,34.187,32.7164,33.3866,84240.0],["2004-10-20",33.461,34.9037,33.461,34.8572,73280.0],["2004-10-21",35.0899,35.6949,34.2801,35.6018,81040.0],["2004-10-22",35.7042,36.1137,35.4901,35.5832,85520.0],["2004-10-25",35.3691,35.5552,34.55,35.3691,61120.0],["2004-10-26",35.3691,36.4767,35.276,36.4767,61240.0],["2004-10-27",36.6815,36.8955,34.5314,35.0805,183360.0],["2004-10-28",34.4383,34.4476,33.2004,33.6472,136760.0],["2004-10-29",33.6472,34.9037,33.6472,34.8106,56920.0],["2004-11-01",35.0154,35.5552,34.1684,34.3173,86400.0],["2004-11-02",34.4849,35.2295,33.1818,33.824,127560.0],["2004-11-03",34.3732,35.0433,34.3732,34.7362,102640.0],["2004-11-04",34.8106,35.8159,34.4383,35.3226,102040.0],["2004-11-05",36.1137,36.8583,35.9741,36.4022,121160.0],["2004-11-08",37.2306,37.6215,36.6163,37.4819,98960.0],["2004-11-09",37.5936,37.6122,36.728,36.9979,62800.0],["2004-11-10",37.1841,38.0962,37.1748,37.7332,74480.0],["2004-11-11",37.6402,38.5151,37.4726,38.0404,62440.0],["2004-11-12",38.4127,38.4127,37.7891,38.1148,66600.0],["2004-11-15",38.4965,38.7198,37.3795,37.6774,115080.0],["2004-11-16",37.5843,38.301,37.5378,37.6681,70720.0],["2004-11-17",37.7611,38.3848,37.7611,37.9845,75960.0],["2004-11-18",37.696,38.1428,37.1376,37.4168,83840.0],["2004-11-19",36.97,37.454,36.97,37.212,66640.0],["2004-11-22",37.2306,39.0922,37.2306,39.0922,81760.0],["2004-11-23",39.6041,40.4418,39.5482,40.2463,130960.0],["2004-11-24",40.8978,40.8978,39.7064,40.2742,65040.0],["2004-11-26",40.2742,40.7582,40.2091,40.4138,45080.0],["2004-11-29",39.0922,40.4604,39.0456,39.148,166360.0],["2004-11-30",39.0922,39.9298,38.6268,39.3249,108400.0],["2004-12-01",39.3248,39.9764,36.7838,37.2678,203600.0],["2004-12-02",37.2306,37.6029,34.8292,35.1364,244160.0],["2004-12-03",34.8385,36.8397,34.8292,36.728,147040.0],["2004-12-06",37.2306,37.4168,36.123,36.9049,77040.0],["2004-12-07",37.2306,37.4633,34.9037,35.0154,159200.0],["2004-12-08",34.9037,36.7094,34.55,36.1975,163960.0],["2004-12-09",35.9648,36.0206,34.1591,34.9595,134120.0],["2004-12-10",35.0433,35.3225,34.2801,34.5221,116520.0],["2004-12-13",34.7269,36.7001,34.6989,36.5419,119280.0],["2004-12-14",35.2295,35.9741,35.0898,35.3784,150520.0],["2004-12-15",35.397,36.1975,35.3505,36.1509,70640.0],["2004-12-16",36.1975,36.2906,35.8531,35.9369,68000.0],["2004-12-17",36.0206,36.4395,35.2667,35.4435,56000.0],["2004-12-20",35.3691,36.0579,34.9596,35.1457,63240.0],["2004-12-21",34.9875,35.3133,34.5779,34.9503,97080.0],["2004-12-22",34.9875,35.5925,34.4383,35.3877,70440.0],["2004-12-23",35.3784,35.3784,34.2615,35.0526,115960.0],["2004-12-27",34.671,34.671,32.1114,32.1952,289200.0],["2004-12-28",32.009,33.4145,31.9532,33.3214,131560.0],["2004-12-29",33.3307,33.3307,32.3069,32.6606,98680.0],["2004-12-30",32.6513,32.9026,32.13,32.8746,71600.0],["2004-12-31",32.735,33.4796,32.7071,33.3121,78960.0],["2005-01-03",33.3214,33.3214,30.8921,31.041,204760.0],["2005-01-04",31.0503,31.6274,29.3657,30.0637,189120.0],["2005-01-05",30.3895,30.9014,30.343,30.6687,134040.0],["2005-01-06",30.9945,31.5343,30.8735,31.3668,123680.0],["2005-01-07",31.6367,31.6367,30.6222,30.706,88200.0],["2005-01-10",31.1713,31.7298,30.9945,31.5529,89560.0],["2005-01-11",31.5995,31.6088,30.7711,31.3761,87160.0],["2005-01-12",31.162,31.3389,30.3243,30.7153,136960.0],["2005-01-13",30.6594,31.3668,30.6222,30.6687,162440.0],["2005-01-14",31.4413,32.9863,31.4413,32.9026,237760.0],["2005-01-18",33.3679,33.5076,32.5768,32.856,160560.0],["2005-01-19",33.2749,33.2749,32.4372,32.5768,98000.0],["2005-01-20",32.4093,32.4186,31.4878,31.6833,87680.0],["2005-01-21",31.6646,32.2231,31.3389,31.5529,66960.0],["2005-01-24",31.646,31.9718,30.6129,30.8362,70000.0],["2005-01-25",31.1806,31.7856,31.041,31.1806,60600.0],["2005-01-26",31.2737,31.646,31.2737,31.4692,63520.0],["2005-01-27",31.8787,32.7909,31.7391,32.251,130920.0],["2005-01-28",32.2976,32.6606,31.9346,32.3627,71320.0],["2005-01-31",32.8095,33.6844,32.6233,33.461,117680.0],["2005-02-01",33.6751,34.7176,33.6751,34.6245,101600.0],["2005-02-02",34.8106,35.5087,34.7455,35.2109,126120.0],["2005-02-03",35.4994,35.4994,34.6245,35.1271,92760.0],["2005-02-04",35.1271,35.3412,34.0288,34.3453,148400.0],["2005-02-07",34.3918,34.8944,34.2242,34.4104,57640.0],["2005-02-08",34.2336,34.55,33.8799,34.4476,49480.0],["2005-02-09",34.671,35.2667,34.3173,34.429,75000.0],["2005-02-10",34.9502,35.397,34.7175,35.276,75040.0],["2005-02-11",35.3318,35.76,34.9968,35.5925,58520.0],["2005-02-14",36.1602,36.5419,35.8345,36.5139,81840.0],["2005-02-15",36.7559,36.9142,36.0299,36.2533,64600.0],["2005-02-16",35.5087,35.7321,34.8758,35.7321,141240.0],["2005-02-17",35.9648,36.3092,35.4156,35.8438,93480.0],["2005-02-18",35.8438,36.2999,35.5646,36.1602,63240.0],["2005-02-22",36.4022,36.5232,35.8345,35.8996,68760.0],["2005-02-23",36.4395,37.3702,36.0951,36.9607,109480.0],["2005-02-24",37.7425,37.9752,37.2306,37.6122,117240.0],["2005-02-25",38.1614,38.2544,37.696,38.2544,140080.0],["2005-02-28",39.2225,39.3248,37.8635,38.6919,140200.0],["2005-03-01",38.3568,38.9991,36.3557,36.4022,208000.0],["2005-03-02",36.4116,36.6535,35.8717,35.9555,139360.0],["2005-03-03",35.9555,37.0631,35.7879,36.7466,110040.0],["2005-03-04",36.2998,37.6122,36.2068,37.2213,54600.0],["2005-03-07",36.6535,37.4633,36.1789,37.2027,101040.0],["2005-03-08",36.97,37.4633,35.9369,36.1044,81800.0],["2005-03-09",36.0206,36.3464,35.6949,35.9555,50600.0],["2005-03-10",35.9555,35.9555,33.6006,34.9037,126960.0],["2005-03-11",35.0433,36.002,35.0433,35.7879,97520.0],["2005-03-14",36.7652,37.6029,36.3836,37.3237,233880.0],["2005-03-15",37.7612,38.6268,37.4726,37.817,212320.0],["2005-03-16",37.7891,37.9287,37.212,37.8542,119160.0],["2005-03-17",38.5337,39.0922,38.4406,38.8781,138360.0],["2005-03-18",39.6878,39.7902,38.7199,39.4365,195880.0],["2005-03-21",39.4738,39.6506,38.8781,39.5296,111720.0],["2005-03-22",39.8368,40.721,39.8368,40.2277,199440.0],["2005-03-23",39.8833,40.2091,38.6733,38.8129,193120.0],["2005-03-24",38.8129,40.5069,38.8129,40.3487,142720.0],["2005-03-28",40.9537,40.9537,40.3859,40.4138,90600.0],["2005-03-29",40.5814,41.1398,39.4179,39.4924,175000.0],["2005-03-30",39.6041,40.3766,38.8129,39.995,92880.0],["2005-03-31",40.4418,41.205,40.4418,40.9816,119880.0],["2005-04-01",41.5587,41.9124,41.0654,41.5494,87640.0],["2005-04-04",42.2567,42.3033,41.568,41.9775,82280.0],["2005-04-05",41.6704,42.1078,41.2888,41.8007,45840.0],["2005-04-06",41.8379,42.3312,41.8286,41.9868,99480.0],["2005-04-07",42.3498,42.9083,42.2102,42.7035,167720.0],["2005-04-08",42.7221,42.8245,41.6052,41.6983,91080.0],["2005-04-11",41.6052,42.1171,40.9537,41.5494,83480.0],["2005-04-12",41.5587,41.9775,40.7675,41.7914,113720.0],["2005-04-13",41.7819,41.7819,39.5568,39.6899,167080.0],["2005-04-14",40.1178,40.1844,37.3888,37.655,231760.0],["2005-04-15",37.4078,39.3856,37.0845,37.2652,199120.0],["2005-04-18",37.2652,37.8547,36.5805,37.7501,125560.0],["2005-04-19",38.0259,38.9577,38.0259,38.8056,118200.0],["2005-04-20",38.8531,39.1764,37.7026,37.9023,78520.0],["2005-04-21",37.8452,38.9863,37.8452,38.8436,104680.0],["2005-04-22",39.1669,39.1669,38.2541,38.6534,59880.0],["2005-04-25",38.6534,39.6043,38.5393,39.0909,52920.0],["2005-04-26",38.6439,39.3191,38.4347,38.6344,53480.0],["2005-04-27",38.6344,38.682,37.4173,37.6075,73800.0],["2005-04-28",37.5599,37.9118,35.9434,36.2192,133960.0],["2005-04-29",36.3428,37.0084,36.1812,36.4189,75240.0],["2005-05-02",36.6566,37.1415,36.3713,36.9894,31120.0],["2005-05-03",36.9989,37.4173,36.4094,36.6946,67520.0],["2005-05-04",36.6946,37.2652,36.6946,37.0274,46200.0],["2005-05-05",37.8927,38.5584,37.655,38.1114,69200.0],["2005-05-06",38.4728,38.6535,38.0354,38.1114,33560.0],["2005-05-09",38.3492,38.663,38.0164,38.6154,29520.0],["2005-05-10",38.6249,39.1954,38.4252,38.5488,111880.0],["2005-05-11",38.9768,38.9768,37.8452,38.3777,77800.0],["2005-05-12",37.7977,38.2256,36.6091,37.1796,115640.0],["2005-05-13",36.9419,37.0845,36.1336,36.3713,136040.0],["2005-05-16",35.991,36.609,35.3349,35.6296,96480.0],["2005-05-17",35.5631,36.4569,35.449,36.2953,55280.0],["2005-05-18",36.3428,37.0369,35.525,35.6582,85480.0],["2005-05-19",35.6391,36.3428,34.5171,36.2382,85040.0],["2005-05-20",36.2477,36.571,35.8864,35.8864,54840.0],["2005-05-23",35.9815,36.6566,35.8959,36.4189,69240.0],["2005-05-24",36.5615,36.9133,36.5615,36.7517,67240.0],["2005-05-25",36.7041,38.178,36.6281,37.9403,111960.0],["2005-05-26",38.178,38.4157,38.0829,38.3872,51440.0],["2005-05-27",38.3206,38.8912,38.2541,38.739,53960.0],["2005-05-31",38.5489,38.663,37.8927,38.0164,42200.0],["2005-06-01",37.4839,37.9973,37.1606,37.3507,86440.0],["2005-06-02",37.2556,37.8547,37.1796,37.4173,111320.0],["2005-06-03",37.2747,37.5789,37.0845,37.3317,70400.0],["2005-06-06",37.5789,37.9403,37.5314,37.674,54240.0],["2005-06-07",37.8642,38.0354,37.7977,37.8072,53240.0],["2005-06-08",37.7121,37.8642,37.1035,37.7121,93840.0],["2005-06-09",37.6931,38.0544,37.6645,37.9878,79360.0],["2005-06-10",37.9403,38.14,37.6931,37.8452,39120.0],["2005-06-13",37.7977,37.8072,37.037,37.4553,72880.0],["2005-06-14",37.3698,37.5219,37.3032,37.3793,21200.0],["2005-06-15",37.3698,37.7501,37.3698,37.5029,81400.0],["2005-06-16",37.3698,37.3793,36.1431,36.2572,165520.0],["2005-06-17",36.4474,36.6566,36.4094,36.4854,70480.0],["2005-06-20",36.1336,36.7041,35.6677,36.4949,129440.0],["2005-06-21",36.1241,36.2762,34.907,34.983,147720.0],["2005-06-22",35.4204,35.8483,34.9925,35.525,175800.0],["2005-06-23",35.5726,36.1051,35.0496,35.2873,149120.0],["2005-06-24",35.2873,35.3349,34.8975,35.0686,68200.0],["2005-06-27",34.8879,35.1257,34.0226,34.945,95040.0],["2005-06-28",34.0417,36.0861,34.0417,36.0861,130760.0],["2005-06-29",36.1907,36.8468,36.048,36.7041,92880.0],["2005-06-30",36.533,36.8753,36.3808,36.8658,76320.0],["2005-07-01",37.1035,37.7406,36.9989,37.5409,115720.0],["2005-07-05",37.7026,40.0227,37.598,39.8706,346400.0],["2005-07-06",39.842,39.9371,39.0813,39.6994,127200.0],["2005-07-07",39.224,39.6899,38.9482,39.1669,93360.0],["2005-07-08",39.6994,40.27,39.4617,39.8991,90240.0],["2005-07-11",39.9847,40.1273,39.3951,39.766,62960.0],["2005-07-12",39.8326,40.0893,39.0909,39.9276,91720.0],["2005-07-13",40.0322,41.3444,39.747,39.7945,208000.0],["2005-07-14",39.9847,39.9942,38.6059,38.8912,120800.0],["2005-07-15",38.8912,38.8912,37.7977,38.178,101480.0],["2005-07-18",37.8167,38.2351,37.4458,37.7977,109200.0],["2005-07-19",37.7691,38.0259,37.2271,37.3127,94240.0],["2005-07-20",37.0845,38.2351,37.0845,37.8167,86400.0],["2005-07-21",37.7977,38.4633,37.7216,38.0924,49280.0],["2005-07-22",37.9878,38.4918,37.6645,37.8832,53400.0],["2005-07-25",37.8547,37.8547,37.4648,37.655,36600.0],["2005-07-26",37.5219,38.0354,37.3888,37.7691,64560.0],["2005-07-27",37.7121,37.7406,36.4284,36.609,100280.0],["2005-07-28",36.6091,37.2176,36.6091,37.0084,56240.0],["2005-07-29",37.2271,37.4553,36.6281,36.7992,39560.0],["2005-08-01",36.4664,37.4078,36.4664,36.6566,45800.0],["2005-08-02",36.7041,37.0369,36.5425,36.609,59920.0],["2005-08-03",36.7041,37.0179,36.5235,36.7136,45840.0],["2005-08-04",36.7992,37.7311,36.7992,37.674,67000.0],["2005-08-05",37.655,37.655,35.1827,35.2778,165440.0],["2005-08-08",35.4965,35.7532,35.4204,35.6582,78160.0],["2005-08-09",35.6772,35.6772,34.7548,35.2303,68960.0],["2005-08-10",35.6582,36.1336,35.6486,35.9149,53000.0],["2005-08-11",35.5631,36.0765,35.5536,35.7628,56680.0],["2005-08-12",35.7057,36.0575,35.5631,35.8959,31120.0],["2005-08-15",35.8959,36.1336,35.6772,36.0385,47360.0],["2005-08-16",36.0385,36.2002,35.7628,36.029,35320.0],["2005-08-17",35.9719,35.991,35.3824,35.7247,47280.0],["2005-08-18",35.6677,35.6677,35.2017,35.3444,41560.0],["2005-08-19",35.4204,36.3238,35.3349,36.1431,40080.0],["2005-08-22",36.1336,36.9514,35.9434,36.1336,72720.0],["2005-08-23",35.9434,36.029,35.1827,35.6011,71520.0],["2005-08-24",36.3618,37.1796,36.2097,36.2762,113720.0],["2005-08-25",36.3713,36.7517,35.4109,35.8293,70240.0],["2005-08-26",35.3539,35.6582,34.945,35.0116,73280.0],["2005-08-29",35.0686,35.9815,35.0686,35.5536,139000.0],["2005-08-30",35.6582,36.2097,35.6011,35.9339,50000.0],["2005-08-31",36.2287,37.5314,36.2002,36.8753,116600.0],["2005-09-01",36.8848,37.1035,36.4189,36.4664,76840.0],["2005-09-02",36.8658,37.056,36.067,36.0861,63320.0],["2005-09-06",36.3238,36.7232,35.7057,35.8008,52360.0],["2005-09-07",36.0385,36.2762,35.3159,35.5155,67560.0],["2005-09-08",35.0401,35.506,35.0401,35.3253,70480.0],["2005-09-09",35.4204,35.525,35.1827,35.3253,65880.0],["2005-09-12",35.2017,35.4204,35.2017,35.3158,36080.0],["2005-09-13",35.1922,35.2968,34.4696,34.6597,94120.0],["2005-09-14",34.945,35.1637,34.7168,34.8404,58560.0],["2005-09-15",35.0781,35.1922,34.6217,34.7073,44200.0],["2005-09-16",34.945,35.1732,34.7073,35.0876,54600.0],["2005-09-19",35.4585,35.5631,35.0971,35.3444,41680.0],["2005-09-20",35.525,35.5726,34.7168,34.8689,52280.0],["2005-09-21",35.0876,35.3253,34.7073,34.945,67760.0],["2005-09-22",34.8975,34.9735,34.2794,34.5076,47680.0],["2005-09-23",34.5171,34.6978,33.5187,33.823,82000.0],["2005-09-26",33.8039,34.3174,33.8039,34.1177,127240.0],["2005-09-27",34.1843,34.2699,33.5662,34.0702,56200.0],["2005-09-28",33.9085,34.4696,33.899,34.4505,46680.0],["2005-09-29",34.4696,34.7453,34.1463,34.3745,156560.0],["2005-09-30",34.3745,34.8879,34.2033,34.2509,190440.0],["2005-10-03",34.3935,34.6312,34.2223,34.4696,101600.0],["2005-10-04",34.422,34.4505,33.8039,33.899,140880.0],["2005-10-05",34.0417,34.0987,32.5678,32.7104,173520.0],["2005-10-06",32.6248,32.9767,31.4648,32.6344,163960.0],["2005-10-07",32.8721,33.3285,32.5298,32.7865,63600.0],["2005-10-10",32.8055,32.8626,31.9497,31.9687,69840.0],["2005-10-11",32.254,32.9006,32.1019,32.777,58840.0],["2005-10-12",32.9481,32.9481,32.0923,32.254,87200.0],["2005-10-13",32.3301,32.6914,32.0068,32.3206,108360.0],["2005-10-14",32.5298,33.2619,32.5298,32.9006,56600.0],["2005-10-17",32.9957,33.6518,32.9481,33.319,52240.0],["2005-10-18",33.779,33.779,32.0661,32.0857,122640.0],["2005-10-19",32.0074,32.9764,31.7725,32.9079,68200.0],["2005-10-20",32.8002,33.0156,31.4397,31.5669,91280.0],["2005-10-21",31.5767,32.5359,30.9796,32.1248,81120.0],["2005-10-24",32.2814,33.5245,32.164,33.1819,73080.0],["2005-10-25",33.3777,33.7692,33.0743,33.1722,33240.0],["2005-10-26",33.182,33.7203,33.1428,33.3875,25480.0],["2005-10-27",33.1526,33.1624,32.4968,32.7611,63280.0],["2005-10-28",33.0058,33.6714,32.6338,33.6322,49240.0],["2005-10-31",33.7301,34.014,33.4756,33.6029,52880.0],["2005-11-01",33.5441,33.6028,33.0351,33.1722,44280.0],["2005-11-02",33.3777,33.7105,33.3092,33.4071,51360.0],["2005-11-03",33.5539,34.5425,33.5539,34.2195,123920.0],["2005-11-04",34.2391,34.2391,33.3875,33.7692,73520.0],["2005-11-07",34.0139,34.3467,33.9454,34.0629,57200.0],["2005-11-08",34.0531,35.0906,34.0531,34.8753,102200.0],["2005-11-09",35.0417,36.138,34.9536,35.8933,113280.0],["2005-11-10",35.9031,36.5001,35.6779,36.138,86120.0],["2005-11-11",36.1478,36.5882,36.1184,36.5099,41600.0],["2005-11-14",36.7742,36.9994,36.4708,36.5882,47640.0],["2005-11-15",35.5311,36.3827,35.4822,36.1086,120120.0],["2005-11-16",36.0988,36.3435,35.8248,36.2065,34120.0],["2005-11-17",36.2163,36.6568,36.1772,36.1967,33960.0],["2005-11-18",36.2163,36.6274,36.1869,36.3729,28040.0],["2005-11-21",36.3827,36.8036,36.3338,36.6274,48760.0],["2005-11-22",36.7253,36.9406,36.2946,36.7253,51080.0],["2005-11-23",36.7253,36.8623,36.5099,36.7057,31680.0],["2005-11-25",36.7057,37.1951,36.7057,36.9993,27120.0],["2005-11-28",37.0091,37.0091,36.3142,36.3631,36640.0],["2005-11-29",36.4023,36.8525,36.4023,36.5001,28160.0],["2005-11-30",36.5001,36.9112,36.4414,36.8134,37080.0],["2005-12-01",37.6356,38.0173,37.2049,37.7726,91560.0],["2005-12-02",37.5964,37.8999,37.2636,37.6943,31120.0],["2005-12-05",37.7335,38.1739,37.3126,38.1739,50240.0],["2005-12-06",38.1446,38.2229,37.7335,38.0173,44280.0],["2005-12-07",37.9782,38.2033,37.7824,37.9586,36560.0],["2005-12-08",38.0956,38.1641,37.802,38.1641,34160.0],["2005-12-09",38.0271,38.3403,37.9977,38.3305,50280.0],["2005-12-12",38.0858,38.6633,38.0858,38.6046,49080.0],["2005-12-13",38.4872,38.7808,38.3697,38.5165,110480.0],["2005-12-14",38.5067,38.6438,38.4186,38.4872,76400.0],["2005-12-15",38.4872,38.4872,37.8313,38.1837,67760.0],["2005-12-16",37.7824,37.7922,36.5197,36.5197,160920.0],["2005-12-19",36.4904,36.8329,36.2457,36.5099,51280.0],["2005-12-20",36.5099,36.7546,36.1184,36.412,55080.0],["2005-12-21",36.4023,36.5785,36.2163,36.3533,27720.0],["2005-12-22",36.3533,36.3827,35.6584,36.2163,31960.0],["2005-12-23",36.138,36.2261,35.6388,36.2163,22920.0],["2005-12-27",36.1576,36.2163,35.0417,35.3354,40960.0],["2005-12-28",35.3256,35.7954,34.9145,35.5213,59040.0],["2005-12-29",35.5703,35.815,35.5018,35.6877,29600.0],["2005-12-30",35.306,35.9031,35.306,35.8933,32320.0],["2006-01-03",35.9912,36.7057,35.9814,36.5491,60080.0],["2006-01-04",36.5589,37.4692,36.5589,37.43,56920.0],["2006-01-05",37.6747,37.6845,36.4218,36.6763,54880.0],["2006-01-06",36.8525,36.8525,36.2163,36.2652,32320.0],["2006-01-09",36.3729,36.461,35.7758,35.8444,36040.0],["2006-01-10",35.8345,35.8443,35.2864,35.4822,66720.0],["2006-01-11",35.4822,35.4822,35.2864,35.4137,48120.0],["2006-01-12",35.2375,35.2864,34.337,34.5621,68640.0],["2006-01-13",34.5327,35.0515,34.4153,34.846,54400.0],["2006-01-17",35.0026,35.3451,34.9047,35.3158,58800.0],["2006-01-18",35.2864,35.3354,34.7481,35.0221,47400.0],["2006-01-19",35.1592,35.1885,34.7481,35.1592,42120.0],["2006-01-20",35.2081,35.3354,35.1396,35.1592,51560.0],["2006-01-23",35.2179,35.4626,34.7579,35.169,45360.0],["2006-01-24",35.169,36.0988,35.169,35.9618,70400.0],["2006-01-25",36.0695,36.0695,35.3451,35.6192,42040.0],["2006-01-26",35.7758,36.0597,35.4332,35.952,40560.0],["2006-01-27",36.0205,36.1086,35.8052,35.8737,42480.0],["2006-01-30",36.0107,36.4121,35.7269,36.1478,41320.0],["2006-01-31",36.3044,36.3044,35.7367,36.1184,47000.0],["2006-02-01",36.2065,36.3533,35.7856,35.9031,22080.0],["2006-02-02",35.9912,36.0695,35.3941,35.5898,38880.0],["2006-02-03",35.6779,35.9031,35.4039,35.5311,23520.0],["2006-02-06",35.7269,36.0205,35.4234,35.5898,35800.0],["2006-02-07",35.5898,35.8541,35.2962,35.4234,45440.0],["2006-02-08",35.6682,35.9618,35.3843,35.6192,34160.0],["2006-02-09",35.7758,36.0205,35.3353,35.58,13720.0],["2006-02-10",35.6094,35.6975,35.0417,35.3647,45240.0],["2006-02-13",35.4234,35.6583,35.0123,35.6583,31320.0],["2006-02-14",35.6584,36.2848,35.3451,35.7562,40000.0],["2006-02-15",35.7562,35.9031,35.3745,35.58,37320.0],["2006-02-16",35.58,35.5898,35.2766,35.4234,28000.0],["2006-02-17",35.4234,35.4234,34.9536,35.1102,72080.0],["2006-02-21",35.2668,35.6975,35.2375,35.4528,34240.0],["2006-02-22",35.4528,35.5801,35.2766,35.5115,19720.0],["2006-02-23",35.5703,35.7465,35.12,35.5996,44720.0],["2006-02-24",35.7562,35.8248,35.1494,35.169,34800.0],["2006-02-27",35.2375,35.3745,35.0026,35.3745,32840.0],["2006-02-28",35.306,35.3158,34.66,35.1885,40080.0],["2006-03-01",35.1885,36.1184,35.1494,36.0597,94800.0],["2006-03-02",36.8036,37.939,36.5687,37.1951,209880.0],["2006-03-03",37.2441,38.0663,37.2343,37.802,66000.0],["2006-03-06",37.9194,38.076,37.5475,38.0369,58960.0],["2006-03-07",37.9684,37.9782,37.2734,37.4888,38000.0],["2006-03-08",37.1951,37.5181,36.6959,36.9993,58320.0],["2006-03-09",37.0972,37.3909,36.7057,36.8427,30520.0],["2006-03-10",36.97,37.1951,36.7155,37.1462,24320.0],["2006-03-13",37.4594,37.6845,37.0483,37.4888,54520.0],["2006-03-14",37.5573,38.2131,37.3909,38.076,46680.0],["2006-03-15",38.2229,38.6535,38.1641,38.4676,67760.0],["2006-03-16",38.4284,38.5165,37.988,38.0956,39080.0],["2006-03-17",38.1641,38.399,37.9194,38.1152,39600.0],["2006-03-20",38.1739,38.3697,37.7237,37.9586,54840.0],["2006-03-21",38.7123,39.3387,38.4186,39.2213,124200.0],["2006-03-22",39.143,39.6128,38.8102,39.4758,66400.0],["2006-03-23",39.3974,39.5638,39.1723,39.3779,26840.0],["2006-03-24",39.5051,39.5834,39.2408,39.3485,27040.0],["2006-03-27",39.3975,39.4464,39.1821,39.417,22640.0],["2006-03-28",39.5638,39.6226,39.2506,39.3191,23440.0],["2006-03-29",39.2017,39.4953,38.9864,39.2115,22480.0],["2006-03-30",39.2115,39.2996,38.6633,38.771,26240.0],["2006-03-31",38.7416,38.7514,38.1739,38.3501,31560.0],["2006-04-03",38.5948,38.7612,38.448,38.634,32120.0],["2006-04-04",38.5263,38.9472,38.4578,38.4676,32120.0],["2006-04-05",38.6633,38.7906,38.448,38.7221,16560.0],["2006-04-06",38.4872,38.6242,38.0173,38.3208,33240.0],["2006-04-07",38.2229,38.4871,37.8803,38.1446,25040.0],["2006-04-10",38.3208,38.8983,38.2718,38.8787,29880.0],["2006-04-11",38.8787,38.9592,38.4659,38.5968,30000.0],["2006-04-12",38.5565,38.5666,37.6203,38.1841,44000.0],["2006-04-13",38.1035,38.1639,37.4794,37.8518,41680.0],["2006-04-17",37.7512,38.0532,37.117,37.3284,37000.0],["2006-04-18",37.58,38.2545,37.5398,38.2042,41080.0],["2006-04-19",38.2042,38.4559,37.6706,38.0029,29120.0],["2006-04-20",38.0633,38.4961,38.0532,38.1337,19640.0],["2006-04-21",38.1539,38.3552,37.9425,38.2646,23040.0],["2006-04-24",38.2646,38.7075,38.2646,38.5968,27640.0],["2006-04-25",38.5565,38.6572,38.3049,38.4257,17200.0],["2006-04-26",38.627,38.9592,38.5465,38.7579,42440.0],["2006-04-27",38.7579,38.8585,38.3552,38.6572,38160.0],["2006-04-28",38.7075,38.8283,38.3351,38.6371,19040.0],["2006-05-01",38.6371,38.6371,37.9827,38.0129,30320.0],["2006-05-02",38.1035,38.7579,37.7512,38.7579,42080.0],["2006-05-03",38.5565,38.5666,37.8821,38.4055,22920.0],["2006-05-04",38.325,38.6371,38.1639,38.4861,18160.0],["2006-05-05",38.6874,38.929,38.5565,38.7579,27000.0],["2006-05-08",38.7478,38.7579,38.5565,38.6471,14360.0],["2006-05-09",38.8787,39.1102,38.7176,39.0599,34760.0],["2006-05-10",39.1606,39.1606,38.7176,38.7881,15880.0],["2006-05-11",39.0196,39.2109,38.6673,38.7378,23440.0],["2006-05-12",38.7377,38.7377,37.8619,37.9525,27680.0],["2006-05-15",37.8518,38.023,37.4391,37.6505,24360.0],["2006-05-16",37.7008,38.0029,37.4995,37.58,16040.0],["2006-05-17",37.58,37.8619,37.0968,37.1774,28200.0],["2006-05-18",37.2378,37.2478,36.9559,37.2378,27560.0],["2006-05-19",37.4894,37.5398,36.4223,36.4928,45640.0],["2006-05-22",36.4928,36.6438,35.919,36.2713,56400.0],["2006-05-23",36.523,37.1069,36.523,36.966,73720.0],["2006-05-24",37.0264,37.4492,36.4928,36.9056,38800.0],["2006-05-25",37.1572,37.1673,36.5431,36.7344,22280.0],["2006-05-26",36.8854,36.9458,36.7143,36.8653,52080.0],["2006-05-30",36.7948,37.2982,36.7646,36.9056,26520.0],["2006-05-31",36.9156,37.4492,36.4727,37.1069,51720.0],["2006-06-01",37.2176,37.5297,36.9559,37.117,38560.0],["2006-06-02",37.3686,37.6002,37.0767,37.3988,31520.0],["2006-06-05",37.4995,37.6908,36.7948,37.0465,27800.0],["2006-06-06",37.0968,37.0968,36.2411,36.4324,43440.0],["2006-06-07",36.4223,36.5834,35.5666,35.768,66800.0],["2006-06-08",35.6774,36.0499,34.8318,35.9291,39720.0],["2006-06-09",35.9693,36.0297,35.1438,35.2344,59720.0],["2006-06-12",35.4861,36.2009,35.2344,35.3552,42280.0],["2006-06-13",35.3653,35.4559,33.9358,34.2479,44960.0],["2006-06-14",34.3687,35.1338,34.3385,35.0432,34280.0],["2006-06-15",35.1338,37.2277,35.1338,37.117,65240.0],["2006-06-16",37.0465,37.0465,36.4123,37.0364,39720.0],["2006-06-19",36.9962,37.0465,36.4425,36.5431,29560.0],["2006-06-20",36.6438,37.429,36.5834,37.4089,41440.0],["2006-06-21",37.2478,38.6773,37.2378,38.2747,58960.0],["2006-06-22",38.4055,38.8082,37.8317,38.7378,62600.0],["2006-06-23",38.7579,39.9659,38.7075,39.8854,103720.0],["2006-06-26",39.8652,40.4189,39.4726,40.3988,61240.0],["2006-06-27",40.5699,41.778,40.4189,41.6672,110880.0],["2006-06-28",41.8686,42.0296,41.5263,41.637,85360.0],["2006-06-29",41.5263,41.9088,41.5263,41.8786,59280.0],["2006-06-30",41.8182,42.0196,41.5666,41.9592,34680.0],["2006-07-03",42.1807,42.8652,42.0297,42.8652,44240.0],["2006-07-05",42.7645,42.7645,41.7075,42.3317,42680.0],["2006-07-06",42.2612,43.2779,42.2612,43.0867,50280.0],["2006-07-07",43.0867,43.5296,42.9357,43.3887,55520.0],["2006-07-10",43.3887,43.8719,43.3081,43.3283,37840.0],["2006-07-11",43.288,43.59,42.986,43.439,39960.0],["2006-07-12",43.288,43.9021,43.288,43.9021,29600.0],["2006-07-13",43.892,43.892,42.8954,43.0766,43160.0],["2006-07-14",43.0867,43.0867,42.5833,42.9357,31960.0],["2006-07-17",42.684,42.9357,42.4625,42.6135,52880.0],["2006-07-18",42.7847,43.0363,42.1706,42.4525,53680.0],["2006-07-19",42.6337,44.7578,42.6337,44.5766,87440.0],["2006-07-20",44.6169,44.788,43.6303,43.8014,32880.0],["2006-07-21",43.8014,44.0229,42.835,43.8518,33680.0],["2006-07-24",43.9524,45.6537,43.9524,45.3316,50360.0],["2006-07-25",45.3719,45.5128,44.8988,45.1404,28400.0],["2006-07-26",45.4524,45.5732,44.9189,45.2007,35400.0],["2006-07-27",45.2007,45.5028,44.8182,44.8887,34440.0],["2006-07-28",44.7981,45.2209,44.5866,44.6571,27000.0],["2006-07-31",44.6974,45.2007,44.6974,45.0095,33600.0],["2006-08-01",45.0799,45.4424,44.8383,45.4323,25200.0],["2006-08-02",45.684,46.288,45.6236,46.0464,61280.0],["2006-08-03",45.9054,46.6604,45.845,46.439,46920.0],["2006-08-04",46.8115,48.3215,46.8115,47.6974,68840.0],["2006-08-07",48.1202,49.2376,48.1202,49.1269,87760.0],["2006-08-08",49.3282,50.2644,49.3081,49.8618,85760.0],["2006-08-09",49.9926,50.0027,48.996,49.741,79560.0],["2006-08-10",49.7208,50.0832,49.0061,49.9926,73520.0],["2006-08-11",49.9926,50.2644,48.1806,48.7041,88560.0],["2006-08-14",48.6839,48.6839,46.9222,47.3148,81680.0],["2006-08-15",47.3148,47.345,46.3081,47.3349,80920.0],["2006-08-16",47.3148,47.4155,46.59,47.1638,69760.0],["2006-08-17",47.1638,47.1638,46.0564,47.0229,44240.0],["2006-08-18",46.7611,47.2141,46.7309,47.1336,29280.0],["2006-08-21",47.2242,47.3148,46.8115,47.2745,33480.0],["2006-08-22",47.3148,47.6168,47.0531,47.3349,67480.0],["2006-08-23",47.3651,47.4155,46.9222,47.2041,29120.0],["2006-08-24",47.1739,47.3148,46.7611,46.8215,15560.0],["2006-08-25",46.8215,47.3047,46.7007,46.9222,17600.0],["2006-08-28",47.0631,47.4658,46.9323,47.2846,60440.0],["2006-08-29",47.2141,47.2443,46.6202,46.9524,23960.0],["2006-08-30",47.0128,47.1135,46.2981,46.4088,41400.0],["2006-08-31",46.3584,46.6605,45.8853,46.4994,38320.0],["2006-09-01",46.59,46.6101,46.3081,46.5094,29960.0],["2006-09-05",46.7108,47.3148,46.5598,47.3047,73880.0],["2006-09-06",47.3047,47.3047,45.09,45.3316,66080.0],["2006-09-07",45.3316,45.3316,44.1035,44.2847,63400.0],["2006-09-08",44.3752,44.3752,43.2175,43.3283,81000.0],["2006-09-11",42.4625,42.9155,40.7209,41.4558,165480.0],["2006-09-12",41.4659,42.8753,41.4055,42.835,79040.0],["2006-09-13",42.8451,43.1571,41.6471,41.778,83960.0],["2006-09-14",42.1303,42.1806,41.2948,41.3954,59800.0],["2006-09-15",41.1437,41.5766,40.6807,41.2344,47040.0],["2006-09-18",41.486,43.1572,41.4659,43.0666,81160.0],["2006-09-19",43.3082,43.5397,41.9592,43.0162,58600.0],["2006-09-20",42.835,43.3585,41.6068,41.6874,58600.0],["2006-09-21",41.8283,42.5431,41.778,41.9088,41480.0],["2006-09-22",41.9793,42.2108,41.325,41.4458,42400.0],["2006-09-25",41.6974,42.08,40.8518,41.9088,78240.0],["2006-09-26",42.1102,43.7914,42.1102,43.4491,90800.0],["2006-09-27",43.7008,44.8887,43.4994,44.2947,69240.0],["2006-09-28",44.2846,44.2846,43.8618,44.2746,63200.0],["2006-09-29",44.2847,45.08,43.7209,44.8987,71080.0],["2006-10-02",44.9088,45.4222,44.5464,45.2209,68800.0],["2006-10-03",45.0296,45.0296,42.8048,42.835,77880.0],["2006-10-04",43.1873,43.6605,42.5129,43.3585,72360.0],["2006-10-05",42.8048,43.3484,42.7545,42.8551,61280.0],["2006-10-06",42.986,43.4088,42.5733,43.2075,50440.0],["2006-10-09",43.59,43.59,42.9357,43.0967,41520.0],["2006-10-10",43.3484,43.7914,43.3182,43.7914,30320.0],["2006-10-11",43.7914,43.892,43.4088,43.5598,36560.0],["2006-10-12",43.3585,44.3954,43.3585,44.345,63720.0],["2006-10-13",44.7678,45.4524,44.184,45.3115,88480.0],["2006-10-16",45.5229,45.8249,45.3216,45.7947,61680.0],["2006-10-17",45.7846,45.835,44.8987,45.3014,107360.0],["2006-10-18",46.1815,46.1815,45.0115,45.0943,83840.0],["2006-10-19",45.0943,45.3532,44.7319,45.2704,43360.0],["2006-10-20",45.5085,45.5085,44.763,44.8976,38240.0],["2006-10-23",45.4257,45.4257,44.6801,44.8976,47520.0],["2006-10-24",45.0426,46.2644,44.8148,46.0987,56640.0],["2006-10-25",46.2023,47.4966,46.0987,47.3413,65360.0],["2006-10-26",47.5277,47.5898,46.9064,47.0617,43320.0],["2006-10-27",47.3206,47.4448,46.575,46.7304,31680.0],["2006-10-30",46.2851,46.2851,45.7259,46.0573,45080.0],["2006-10-31",46.2851,46.43,45.4153,45.9123,23520.0],["2006-11-01",45.9538,46.3887,45.5189,45.5603,25720.0],["2006-11-02",45.3014,45.5085,44.7837,44.8355,38240.0],["2006-11-03",45.0943,45.2289,44.7733,45.1461,46840.0],["2006-11-06",45.3014,45.8295,45.0529,45.115,26480.0],["2006-11-07",45.4567,45.7674,45.1047,45.5603,36560.0],["2006-11-08",45.5603,45.7259,45.2807,45.7259,18920.0],["2006-11-09",45.8709,46.8028,45.7363,45.8502,54480.0],["2006-11-10",46.3369,46.3369,45.3014,45.8399,42760.0],["2006-11-13",45.9641,46.1298,45.581,45.9227,50880.0],["2006-11-14",45.9744,45.9744,45.3325,45.757,47120.0],["2006-11-15",46.0159,46.5854,45.8502,46.4922,53560.0],["2006-11-16",46.4922,46.6579,46.223,46.4611,50960.0],["2006-11-17",46.72,46.7407,46.4611,46.5647,42160.0],["2006-11-20",46.8546,46.8546,46.4301,46.5854,40600.0],["2006-11-21",46.5957,46.7614,46.4404,46.5957,40880.0],["2006-11-22",46.4922,46.544,46.3369,46.4404,31840.0],["2006-11-24",46.2333,46.8028,46.2333,46.7718,15760.0],["2006-11-27",46.9892,47.2274,46.8546,47.0099,26520.0],["2006-11-28",46.9789,46.9789,46.223,46.3886,43960.0],["2006-11-29",46.3887,46.8339,46.1816,46.6889,34840.0],["2006-11-30",46.7511,46.9892,46.3058,46.6889,38760.0],["2006-12-01",46.8546,47.3206,46.575,47.0203,44640.0],["2006-12-04",47.1135,47.3309,46.865,47.1238,44360.0],["2006-12-05",47.1238,47.2688,46.9167,47.0203,22600.0],["2006-12-06",47.0928,47.4966,47.0099,47.072,39560.0],["2006-12-07",46.9685,47.362,46.8028,47.041,33000.0],["2006-12-08",47.0928,47.217,46.8546,47.1756,34400.0],["2006-12-11",47.4345,47.6312,47.0099,47.0306,27680.0],["2006-12-12",47.1135,47.2584,46.8857,47.2377,30440.0],["2006-12-13",47.3206,47.3206,46.8546,47.072,43400.0],["2006-12-14",47.0824,47.2792,46.9064,46.9789,54440.0],["2006-12-15",47.2377,47.2688,46.7614,47.2377,42360.0],["2006-12-18",47.0824,47.6312,46.5957,46.7614,42320.0],["2006-12-19",46.7614,47.6312,46.5957,47.2481,42120.0],["2006-12-20",47.1859,47.9418,47.0513,47.2274,33800.0],["2006-12-21",47.3206,47.3206,46.8546,46.896,27120.0],["2006-12-22",46.9167,47.0203,46.8546,47.0203,17000.0],["2006-12-26",47.1135,47.2584,47.041,47.1549,5080.0],["2006-12-27",47.1135,47.9729,47.1135,47.8486,17560.0],["2006-12-28",47.859,47.9936,47.7037,47.9108,10160.0],["2006-12-29",47.8072,47.859,47.5069,47.5277,18560.0],["2007-01-03",47.6312,47.6933,46.6993,46.9996,49120.0],["2007-01-04",46.9064,47.362,46.5957,46.5957,35480.0],["2007-01-05",46.5957,46.7821,45.933,46.5543,36360.0],["2007-01-08",46.3369,46.5957,46.2954,46.4611,41560.0],["2007-01-09",46.3472,46.4404,45.581,46.078,46400.0],["2007-01-10",45.8709,45.9227,45.3739,45.6017,51920.0],["2007-01-11",45.4671,45.9641,45.3946,45.5603,23240.0],["2007-01-12",46.0159,46.3058,45.757,45.9434,44160.0],["2007-01-16",45.7984,46.3369,45.757,45.8709,24760.0],["2007-01-17",45.6949,46.0677,45.6638,45.8709,36200.0],["2007-01-18",45.8192,45.9952,45.436,45.7363,30120.0],["2007-01-19",45.5603,45.9848,45.5189,45.8502,28840.0],["2007-01-22",45.9123,45.9848,45.5603,45.7674,25680.0],["2007-01-23",45.6638,45.9745,45.6638,45.7467,54560.0],["2007-01-24",45.6638,46.3576,45.5603,46.2644,52320.0],["2007-01-25",46.2023,46.6372,45.9745,46.5129,24520.0],["2007-01-26",46.4404,46.6372,46.1298,46.6165,18040.0],["2007-01-29",46.4922,46.6993,46.2644,46.5957,17120.0],["2007-01-30",44.6284,46.9685,44.6284,46.8339,22480.0],["2007-01-31",46.7511,47.6312,46.72,46.9685,19840.0],["2007-02-01",47.1135,47.2377,46.7096,47.1445,20120.0],["2007-02-02",47.1549,47.6312,47.0928,47.4862,18720.0],["2007-02-05",45.5292,47.6312,45.5292,47.5898,26960.0],["2007-02-06",47.5898,47.6312,46.2747,46.8339,39280.0],["2007-02-07",46.6993,46.9892,46.544,46.7821,23800.0],["2007-02-08",46.7407,46.7407,46.0573,46.1298,20440.0],["2007-02-09",46.2126,46.575,46.1401,46.2023,12600.0],["2007-02-12",46.0987,46.4404,45.5292,45.6742,26080.0],["2007-02-13",45.7674,46.3472,45.7052,45.8191,53360.0],["2007-02-14",45.7052,46.1919,45.6017,45.7156,35480.0],["2007-02-15",45.7156,46.0573,45.6535,45.9641,13960.0],["2007-02-16",45.9641,46.5957,45.7156,46.5233,17480.0],["2007-02-20",46.6993,47.0513,46.5647,47.0099,31520.0],["2007-02-21",47.0513,47.2584,46.8546,47.2584,30440.0],["2007-02-22",47.6208,49.1533,47.2791,49.1119,83360.0],["2007-02-23",48.9773,49.0291,48.7495,48.8738,56320.0],["2007-02-26",48.8738,48.9255,48.2628,48.6667,37120.0],["2007-02-27",48.1489,48.4596,46.5025,47.0099,39960.0],["2007-02-28",47.0099,48.6252,47.0099,48.1489,33360.0],["2007-03-01",47.6312,48.1489,47.0099,48.1282,25920.0],["2007-03-02",48.1386,48.1489,47.7244,47.7244,17280.0],["2007-03-05",47.217,47.4448,46.7097,46.9582,19040.0],["2007-03-06",47.9418,47.9418,47.217,47.5277,20000.0],["2007-03-07",47.5277,48.1489,47.3309,48.0454,25240.0],["2007-03-08",48.1282,48.2939,47.8901,48.1489,23840.0],["2007-03-09",48.1489,48.7702,48.0143,48.6667,55400.0],["2007-03-12",50.3441,50.7376,48.6977,49.174,127800.0],["2007-03-13",49.1326,49.4743,48.3146,49.3293,70520.0],["2007-03-14",49.3294,49.6814,48.6667,49.5986,55000.0],["2007-03-15",49.464,49.8057,49.2465,49.2569,60240.0],["2007-03-16",49.5882,50.955,49.3294,50.8618,150160.0],["2007-03-19",51.2553,51.2553,50.0438,50.7169,69760.0],["2007-03-20",50.6651,51.4831,50.634,51.2346,47680.0],["2007-03-21",51.2553,51.4313,50.8929,51.1518,45280.0],["2007-03-22",53.0984,53.1088,50.9861,52.7257,60840.0],["2007-03-23",52.6635,54.7034,52.6635,53.7715,144200.0],["2007-03-26",54.1028,54.1339,52.8292,53.2538,78760.0],["2007-03-27",53.4816,53.7301,52.7982,52.881,32040.0],["2007-03-28",52.881,53.4505,52.5807,52.736,29120.0],["2007-03-29",52.9742,53.8025,52.9638,53.3262,48640.0],["2007-03-30",53.3262,54.0511,53.2952,53.844,44680.0],["2007-04-02",54.1132,55.0658,54.02,54.8484,48080.0],["2007-04-03",54.7862,55.8631,54.7862,55.6353,35920.0],["2007-04-04",55.7906,55.8217,55.2211,55.3868,33520.0],["2007-04-05",55.4489,55.8113,55.2418,55.6974,20520.0],["2007-04-09",56.7226,56.9711,56.0288,56.6397,45640.0],["2007-04-10",56.6397,57.0125,55.656,55.8321,44720.0],["2007-04-11",55.8942,55.8942,54.6309,54.9933,77960.0],["2007-04-12",54.9827,55.3023,54.5032,55.1851,56760.0],["2007-04-13",55.3023,55.59,55.1851,55.5261,43840.0],["2007-04-16",55.5261,56.5597,55.5261,56.3466,28280.0],["2007-04-17",56.4212,56.4212,55.5368,55.7286,45880.0],["2007-04-18",55.9949,58.0621,55.9417,57.817,107360.0],["2007-04-19",57.6999,57.7105,56.7515,57.4015,76360.0],["2007-04-20",57.3269,57.7638,56.8048,57.0818,56160.0],["2007-04-23",56.8687,58.2752,56.7941,58.0834,56080.0],["2007-04-24",58.3924,58.3924,57.6359,57.8277,42200.0],["2007-04-25",58.126,59.5752,58.0941,59.3941,58080.0],["2007-04-26",59.6178,59.6178,58.7121,59.5006,43000.0],["2007-04-27",59.5646,59.767,58.9572,59.7244,31440.0],["2007-04-30",59.5219,61.1949,59.5219,60.8965,51840.0],["2007-05-01",60.8965,61.3227,60.0867,60.4703,36120.0],["2007-05-02",61.003,61.003,60.0973,60.2572,50680.0],["2007-05-03",60.2572,61.1522,60.2572,60.4277,18600.0],["2007-05-04",60.385,61.1096,60.1186,60.417,23080.0],["2007-05-07",60.2572,61.8342,60.2572,61.7809,35720.0],["2007-05-08",61.8022,62.0153,61.1629,61.8342,19080.0],["2007-05-09",61.2695,62.1006,61.2695,61.9514,20680.0],["2007-05-10",62.026,62.2924,60.7367,60.9178,20400.0],["2007-05-11",60.8965,62.2284,60.8965,61.5785,23160.0],["2007-05-14",61.962,62.8145,61.962,62.2391,32640.0],["2007-05-15",62.367,62.9743,61.0137,61.1948,54400.0],["2007-05-16",61.4826,61.9407,61.376,61.8022,29680.0],["2007-05-17",61.6424,63.0915,61.376,62.8677,24480.0],["2007-05-18",63.4006,63.5391,62.8678,63.017,30800.0],["2007-05-21",63.0169,63.2833,62.7186,62.8677,40800.0],["2007-05-22",68.1955,71.7652,66.0857,68.4619,258000.0],["2007-05-23",69.2398,69.9218,68.2382,68.2595,88600.0],["2007-05-24",68.3021,70.1136,66.9169,67.1833,63520.0],["2007-05-25",67.2579,68.9734,67.2472,67.78,45280.0],["2007-05-29",68.1956,68.5472,67.7161,68.5365,38760.0],["2007-05-30",68.1956,68.7283,67.1939,68.3021,73160.0],["2007-05-31",68.5259,68.9414,67.9292,68.4939,54960.0],["2007-06-01",68.4939,68.9201,68.2595,68.4406,46680.0],["2007-06-04",68.2488,68.8668,68.2488,68.7177,47320.0],["2007-06-05",68.771,69.1439,68.5685,68.8882,29800.0],["2007-06-06",68.739,68.9841,66.9808,67.8759,56440.0],["2007-06-07",67.8759,67.8759,66.1604,66.5866,67000.0],["2007-06-08",66.1177,67.6628,66.0964,67.6308,54000.0],["2007-06-11",67.6521,68.4087,67.4071,68.1743,57360.0],["2007-06-12",68.1956,68.9841,67.9931,68.1743,62240.0],["2007-06-13",68.4406,69.1546,68.4406,68.9734,41080.0],["2007-06-14",69.2611,70.7316,69.2611,70.7316,49280.0],["2007-06-15",70.8594,72.3193,70.8062,72.3193,51680.0],["2007-06-18",72.9479,75.6012,72.9479,74.5356,84560.0],["2007-06-19",75.0364,75.2602,74.3225,74.5889,44360.0],["2007-06-20",74.802,75.2709,73.1504,73.225,43320.0],["2007-06-21",73.7364,75.2282,73.7364,75.1536,41720.0],["2007-06-22",74.7487,74.9086,72.5004,74.216,58360.0],["2007-06-25",73.9496,74.802,73.2676,74.3225,34880.0],["2007-06-26",74.2159,74.2159,72.4684,72.7348,36680.0],["2007-06-27",72.0848,73.4487,71.2963,73.4487,27720.0],["2007-06-28",73.843,74.5676,73.843,74.4291,26720.0],["2007-06-29",74.4397,74.6955,74.0242,74.493,34640.0],["2007-07-02",74.6954,75.5159,74.4397,75.4626,59800.0],["2007-07-03",75.3987,76.72,75.3987,76.5388,17600.0],["2007-07-05",76.72,78.2864,76.6561,77.6577,85560.0],["2007-07-06",77.7856,78.0413,75.9741,77.0077,75720.0],["2007-07-09",77.0823,78.6913,77.0823,77.7643,59920.0],["2007-07-10",77.7323,78.3184,76.2086,77.7536,54120.0],["2007-07-11",78.0413,78.7019,77.8282,78.6806,44640.0],["2007-07-12",79.2134,79.9593,78.6806,78.7978,49440.0],["2007-07-13",78.7445,79.1175,78.4888,78.8511,27840.0],["2007-07-16",78.8511,78.8511,75.8782,76.0594,50920.0],["2007-07-17",75.5266,77.5298,75.4946,76.9544,43720.0],["2007-07-18",76.8266,78.3184,76.7307,78.297,47880.0],["2007-07-19",78.5847,80.1404,78.5847,79.6503,41520.0],["2007-07-20",79.1708,79.906,78.2331,78.6061,37440.0],["2007-07-23",78.8298,78.8511,78.2757,78.8405,35840.0],["2007-07-24",78.5208,79.0216,76.7413,76.9651,67520.0],["2007-07-25",78.67,80.215,77.4765,78.9257,96080.0],["2007-07-26",78.0306,78.8085,76.8266,77.5618,58360.0],["2007-07-27",77.7536,78.0519,75.8143,76.379,34920.0],["2007-07-30",76.6028,78.2118,75.4733,76.6561,71040.0],["2007-07-31",77.3594,79.4585,77.1462,77.4553,60160.0],["2007-08-01",77.6151,77.7216,73.9602,75.6544,62480.0],["2007-08-02",76.3471,78.2864,75.4946,78.2544,72600.0],["2007-08-03",79.7568,80.4494,74.8659,75.4413,121000.0],["2007-08-06",74.9086,75.7504,67.6628,74.3758,242720.0],["2007-08-07",74.5889,74.7914,71.7332,72.4578,68720.0],["2007-08-08",72.9906,73.7578,68.2808,69.3677,99920.0],["2007-08-09",69.2611,70.1775,67.6734,69.666,96360.0],["2007-08-10",69.2611,71.7119,67.9292,71.3922,60520.0],["2007-08-13",71.6053,76.1766,71.4988,75.5159,74760.0],["2007-08-14",73.9495,75.0258,70.4865,70.7422,65880.0],["2007-08-15",70.3267,72.3619,69.4956,70.7316,73600.0],["2007-08-16",70.0603,70.0922,64.7325,67.6734,120640.0],["2007-08-17",69.2611,72.7774,68.6964,72.6709,75800.0],["2007-08-20",72.5963,73.1717,70.8062,72.3832,34560.0],["2007-08-21",72.3832,73.6299,71.6586,72.4791,28360.0],["2007-08-22",73.0865,74.5782,72.7242,74.5356,39160.0],["2007-08-23",74.9618,75.3454,73.2143,73.3102,36440.0],["2007-08-24",73.3102,74.0455,72.884,73.4381,41440.0],["2007-08-27",73.566,74.461,72.7455,73.1184,32920.0],["2007-08-28",73.4487,73.6725,70.6783,71.1258,31480.0],["2007-08-29",72.0209,72.916,71.4455,72.4578,34880.0],["2007-08-30",72.4365,72.4471,70.6783,71.2857,29960.0],["2007-08-31",72.0848,72.884,70.934,72.5324,43840.0],["2007-09-04",72.2447,72.575,70.6144,71.0619,52920.0],["2007-09-05",71.0619,71.0619,69.3464,70.6037,39360.0],["2007-09-06",70.8381,71.893,69.2611,69.634,38960.0],["2007-09-07",69.3144,70.2947,68.739,69.4636,52680.0],["2007-09-10",69.4636,70.8488,67.9292,68.5259,52520.0],["2007-09-11",68.8881,71.1045,68.6857,71.0192,52400.0],["2007-09-12",71.0406,71.7438,69.5275,70.0709,45360.0],["2007-09-13",70.007,72.7135,69.9964,72.1594,43360.0],["2007-09-14",71.2324,72.7135,71.1258,71.584,31680.0],["2007-09-17",71.3389,72.884,71.1365,72.0209,26040.0],["2007-09-18",72.0848,76.4003,71.957,75.6438,47400.0],["2007-09-19",76.1872,76.6987,75.8995,76.5069,41680.0],["2007-09-20",76.0274,76.1766,74.0774,74.2266,34680.0],["2007-09-21",74.2586,77.4339,74.2586,75.9848,57920.0],["2007-09-24",76.3151,77.4552,75.484,77.2528,60520.0],["2007-09-25",78.3077,78.6167,76.9225,78.1905,70200.0],["2007-09-26",78.2864,78.3183,74.9938,74.9938,53280.0],["2007-09-27",75.6864,78.1372,75.4094,77.6257,31960.0],["2007-09-28",78.2118,78.2118,74.9725,75.0258,44360.0],["2007-10-01",75.0258,78.0093,75.0258,77.5405,44000.0],["2007-10-02",77.5405,77.679,75.0684,76.0487,53360.0],["2007-10-03",76.5602,77.2528,75.761,76.8159,26720.0],["2007-10-04",76.6348,76.9651,75.5586,76.2085,25720.0],["2007-10-05",77.2741,77.679,75.3561,75.3881,48080.0],["2007-10-08",75.3881,76.4643,75.2282,76.1126,30680.0],["2007-10-09",76.2298,77.1995,76.2298,76.5282,34720.0],["2007-10-10",76.4323,76.4323,74.6528,74.8979,42440.0],["2007-10-11",75.1004,77.2528,74.9405,75.7823,61360.0],["2007-10-12",75.3454,77.3061,75.3348,76.8905,29560.0],["2007-10-15",77.2102,78.5741,76.5069,78.297,63240.0],["2007-10-16",78.361,78.5847,77.3487,78.0093,31200.0],["2007-10-17",78.5847,78.9257,77.061,77.6577,38920.0],["2007-10-18",77.2107,78.9006,76.3167,78.7916,52120.0],["2007-10-19",78.5735,78.6607,75.7607,75.9024,49080.0],["2007-10-22",73.7764,74.9539,73.046,73.6783,66840.0],["2007-10-23",73.1005,74.6159,72.2283,74.6159,58840.0],["2007-10-24",74.7903,75.4118,73.046,74.5069,41920.0],["2007-10-25",74.4088,74.8885,72.8933,74.4197,36040.0],["2007-10-26",74.725,76.2949,74.0817,76.2186,30080.0],["2007-10-29",76.2949,76.5893,74.6813,76.5348,32720.0],["2007-10-30",76.6329,76.8618,75.4009,75.6844,28920.0],["2007-10-31",76.1532,76.7201,75.5535,75.8697,59320.0],["2007-11-01",75.281,75.281,73.4166,73.6347,41640.0],["2007-11-02",73.94,74.2126,70.7129,71.934,84400.0],["2007-11-05",75.7716,78.5844,74.4851,75.7498,148040.0],["2007-11-06",77.1126,80.3506,77.1126,78.41,107960.0],["2007-11-07",77.4614,79.0205,77.2652,77.2979,48960.0],["2007-11-08",77.9193,79.0314,76.055,77.3524,56960.0],["2007-11-09",77.8976,77.8976,74.9866,76.2404,45760.0],["2007-11-12",76.4911,76.8073,74.1362,74.8121,88560.0],["2007-11-13",74.2889,76.8291,74.2889,76.2077,65880.0],["2007-11-14",76.8618,77.3197,75.5644,75.5644,41320.0],["2007-11-15",73.8092,76.7746,73.3077,75.2701,51000.0],["2007-11-16",76.0986,76.8618,74.8776,75.2047,57880.0],["2007-11-19",75.5317,76.5129,74.2452,74.7904,58100.0],["2007-11-20",75.0084,76.3603,74.0926,75.0084,92200.0],["2007-11-21",73.4385,76.164,73.373,73.6129,44140.0],["2007-11-23",74.6814,77.625,74.5723,77.1671,36120.0],["2007-11-26",76.731,80.3942,76.3167,76.5129,72440.0],["2007-11-27",76.9709,79.1949,76.9709,77.3197,37680.0],["2007-11-28",78.5626,78.9333,77.3197,78.0393,47980.0],["2007-11-29",77.1016,80.6558,77.1016,79.5002,41260.0],["2007-11-30",80.3942,81.0047,77.734,78.7152,41440.0],["2007-12-03",79.631,79.631,76.9708,78.1047,22820.0],["2007-12-04",78.6716,78.6934,77.0581,77.3633,39160.0],["2007-12-05",77.7994,78.9987,77.7994,78.3227,20160.0],["2007-12-06",79.1513,79.8055,78.628,79.6964,15600.0],["2007-12-07",80.1107,84.8205,79.9145,84.8205,149120.0],["2007-12-10",85.1476,86.0852,83.1852,84.4935,42980.0],["2007-12-11",85.6491,85.9544,81.4626,82.1386,50000.0],["2007-12-12",83.098,85.0168,83.098,84.6243,58980.0],["2007-12-13",84.1882,84.2318,82.5311,84.101,36400.0],["2007-12-14",82.8581,84.4717,82.3784,83.7303,46980.0],["2007-12-17",83.8393,84.101,82.1386,83.098,26820.0],["2007-12-18",82.7055,83.7303,81.0702,82.5093,25780.0],["2007-12-19",83.5995,83.5995,79.5874,81.2882,43360.0],["2007-12-20",80.6776,81.5498,78.5408,79.8927,40240.0],["2007-12-21",79.9363,80.7649,77.4942,78.5408,39140.0],["2007-12-24",77.843,79.2385,77.4069,78.0611,14900.0],["2007-12-26",77.3197,81.2664,77.3197,80.4596,33680.0],["2007-12-27",80.525,81.5498,79.2167,80.2415,39500.0],["2007-12-28",77.8212,82.1603,77.8212,81.5716,30460.0],["2007-12-31",81.2228,81.7679,79.413,80.743,34720.0],["2008-01-02",81.8333,83.316,81.4408,82.0295,69840.0],["2008-01-03",82.0949,84.0574,82.0077,83.7303,46460.0],["2008-01-04",84.5589,84.5589,79.9363,80.634,36920.0],["2008-01-07",80.6776,82.313,77.9084,79.0205,52560.0],["2008-01-08",79.8927,80.3288,78.2573,78.628,15860.0],["2008-01-09",77.4941,79.2821,71.4106,75.0084,114560.0],["2008-01-10",73.4821,74.4633,70.2114,71.0835,73060.0],["2008-01-11",71.0617,72.2828,69.8843,71.8903,43700.0],["2008-01-14",72.1738,72.4355,70.473,71.9557,24700.0],["2008-01-15",70.8873,72.2828,70.0369,70.5384,31080.0],["2008-01-16",68.576,69.7753,65.0218,66.8752,75000.0],["2008-01-17",65.1963,67.8128,65.0218,67.1369,51880.0],["2008-01-18",66.6136,68.685,65.6324,66.0903,39760.0],["2008-01-22",63.6699,65.4143,59.9849,64.3677,70000.0],["2008-01-23",62.4925,68.685,62.4925,66.2429,106180.0],["2008-01-24",64.7384,68.2707,64.7384,67.0497,93920.0],["2008-01-25",65.3925,68.6196,65.3925,67.5948,43580.0],["2008-01-28",68.0091,70.1241,67.0933,70.1023,31060.0],["2008-01-29",68.4452,72.8279,68.0963,72.261,36960.0],["2008-01-30",74.267,78.7806,72.1302,75.9024,164240.0],["2008-01-31",74.3324,79.5874,73.6129,74.8121,132840.0],["2008-02-01",75.8588,75.8588,72.8715,74.0054,38560.0],["2008-02-04",76.0986,77.6904,74.8776,77.2107,39380.0],["2008-02-05",74.9212,77.2979,74.9212,75.4009,33820.0],["2008-02-06",76.3167,78.2791,75.7716,76.9272,30660.0],["2008-02-07",76.4039,78.4754,76.1205,77.9303,20420.0],["2008-02-08",77.5596,78.4972,76.6438,76.9709,14320.0],["2008-02-11",75.4881,75.5753,72.2392,72.7625,57900.0],["2008-02-12",73.1114,74.3979,72.4354,73.0023,28180.0],["2008-02-13",73.046,74.3543,72.2174,73.5039,41160.0],["2008-02-14",73.831,76.0768,73.0678,75.4009,49120.0],["2008-02-15",76.4911,76.4911,73.4821,74.6814,32900.0],["2008-02-19",78.3663,78.3663,74.6595,75.7716,41540.0],["2008-02-20",75.7279,76.6874,74.0708,75.8806,34140.0],["2008-02-21",75.8806,75.8806,74.4197,75.0084,36160.0],["2008-02-22",73.3731,73.9836,71.9558,72.7189,87020.0],["2008-02-25",72.7625,74.6813,71.3016,74.0272,55800.0],["2008-02-26",74.2235,75.2265,73.2422,74.834,61060.0],["2008-02-27",74.6159,75.5535,73.5475,73.7219,58260.0],["2008-02-28",72.8061,72.937,70.9091,71.9557,51520.0],["2008-02-29",71.934,71.934,70.6693,71.3452,50540.0],["2008-03-03",71.3888,72.0866,69.47,71.1054,72080.0],["2008-03-04",71.3452,72.0648,69.361,72.0648,67200.0],["2008-03-05",71.7377,73.0896,71.5197,72.0866,69660.0],["2008-03-06",71.9339,72.8715,70.8873,71.0617,49400.0],["2008-03-07",69.6663,71.6069,69.0775,70.6257,26240.0],["2008-03-10",70.1678,70.2768,67.9219,68.6632,21540.0],["2008-03-11",68.1617,69.5572,67.2677,69.0121,32280.0],["2008-03-12",68.5978,70.473,68.5978,69.7317,22740.0],["2008-03-13",69.7753,70.2986,68.0091,70.2768,21660.0],["2008-03-14",70.1896,70.1896,67.8129,68.5324,18100.0],["2008-03-17",67.0715,68.0963,65.3707,66.4391,22920.0],["2008-03-18",63.2556,67.682,63.2556,66.5264,85020.0],["2008-03-19",64.5421,66.3519,63.4519,64.1714,56040.0],["2008-03-20",63.9752,65.5015,63.3647,65.4143,49520.0],["2008-03-24",66.4827,70.255,66.0903,68.9249,60200.0],["2008-03-25",69.5136,69.5136,67.9873,68.2707,39420.0],["2008-03-26",68.8158,68.8158,66.6135,67.4203,35260.0],["2008-03-27",68.2271,69.1211,67.5512,67.7474,30880.0],["2008-03-28",68.0309,68.3798,66.0903,66.3737,97540.0],["2008-03-31",66.4391,68.0091,65.9812,67.0715,77360.0],["2008-04-01",67.7038,69.47,67.3113,69.0339,47540.0],["2008-04-02",69.0775,69.3392,68.5106,68.7941,26980.0],["2008-04-03",68.9249,69.1865,68.4888,68.685,34820.0],["2008-04-04",68.6414,68.7068,67.791,68.576,28680.0],["2008-04-07",69.0557,69.0775,68.2489,68.4888,22380.0],["2008-04-08",68.249,68.576,68.0309,68.2053,27760.0],["2008-04-09",68.358,68.6414,67.2895,67.5512,18080.0],["2008-04-10",68.0091,68.0745,67.2023,67.5948,22760.0],["2008-04-11",67.2677,67.5948,65.9594,66.1993,19720.0],["2008-04-14",66.6354,67.5948,66.5918,67.5076,17120.0],["2008-04-15",67.8564,68.7722,67.1587,68.685,18220.0],["2008-04-16",69.4482,69.9061,68.7723,69.6663,24260.0],["2008-04-17",69.9279,70.5384,69.4046,70.4512,21460.0],["2008-04-18",71.1053,71.1053,70.2113,70.8219,30140.0],["2008-04-21",70.5602,71.1272,70.1023,70.8001,26160.0],["2008-04-22",71.6747,72.213,69.7012,70.5983,37380.0],["2008-04-23",69.8582,71.6523,69.5442,70.688,31300.0],["2008-04-24",70.4413,70.7328,69.1405,69.32,21280.0],["2008-04-25",69.9703,69.9927,68.8266,69.7909,22820.0],["2008-04-28",69.7909,73.1549,69.7909,73.0427,51440.0],["2008-04-29",72.9979,73.267,71.0916,71.1813,20020.0],["2008-04-30",71.2038,72.8858,71.0244,72.8858,32880.0],["2008-05-01",72.9754,75.4199,72.5269,75.1059,39780.0],["2008-05-02",75.2181,76.0479,74.5004,75.7563,26380.0],["2008-05-05",75.9582,76.2273,74.9938,75.6666,15960.0],["2008-05-06",75.4872,77.1468,75.2405,77.1468,18780.0],["2008-05-07",76.9001,78.2456,75.532,75.9133,32700.0],["2008-05-08",75.7339,76.0479,74.3659,75.7787,21560.0],["2008-05-09",75.9133,77.1468,75.9133,77.0346,12460.0],["2008-05-12",76.5861,78.4924,76.4067,78.4699,21400.0],["2008-05-13",78.6269,78.9184,77.371,78.4026,37320.0],["2008-05-14",78.6269,79.6137,77.8644,78.313,19360.0],["2008-05-15",78.6942,79.7482,78.5148,79.7034,21580.0],["2008-05-16",80.1968,81.3854,79.6361,81.3854,25580.0],["2008-05-19",82.0581,84.4802,82.0581,84.1214,56980.0],["2008-05-20",84.1214,85.2203,82.1478,82.417,60800.0],["2008-05-21",85.893,88.1805,83.5831,84.996,191100.0],["2008-05-22",85.3099,85.9155,81.4975,82.3497,62200.0],["2008-05-23",82.4618,82.9103,79.6361,80.0846,60040.0],["2008-05-27",79.6585,80.7574,78.6045,80.0622,45120.0],["2008-05-28",80.0173,80.9817,79.4343,80.6901,41080.0],["2008-05-29",81.0938,81.3629,79.053,79.8155,39020.0],["2008-05-30",80.7798,81.2956,79.5464,80.735,66800.0],["2008-06-02",81.0265,81.4975,79.9052,80.2416,57500.0],["2008-06-03",81.0714,82.4169,80.2864,81.8339,50780.0],["2008-06-04",82.0133,82.9776,81.6993,82.8431,24420.0],["2008-06-05",82.7758,83.5159,81.5423,83.5159,27300.0],["2008-06-06",83.4261,84.996,83.4261,83.8971,34200.0],["2008-06-09",84.5923,85.7585,83.8074,85.31,41240.0],["2008-06-10",84.2335,85.1081,81.789,82.2375,71020.0],["2008-06-11",81.5648,82.0582,80.735,81.049,20920.0],["2008-06-12",80.6004,81.4302,79.2324,80.107,22220.0],["2008-06-13",79.9501,81.5423,79.9501,81.475,13400.0],["2008-06-16",81.5423,83.1122,81.2956,81.7666,16740.0],["2008-06-17",82.3497,84.0317,82.3497,83.7626,44220.0],["2008-06-18",83.8522,84.8839,83.1346,83.4261,18560.0],["2008-06-19",83.0001,84.8166,82.9552,84.6596,30500.0],["2008-06-20",84.6596,85.6239,83.6504,83.9419,30640.0],["2008-06-23",84.8614,86.9695,84.3232,86.5434,32400.0],["2008-06-24",86.835,87.1489,84.0092,84.6596,25360.0],["2008-06-25",85.4445,86.0276,83.785,85.2875,19160.0],["2008-06-26",85.2651,85.893,83.4037,84.4577,23400.0],["2008-06-27",84.1662,85.1305,82.2151,82.9776,49880.0],["2008-06-30",82.6861,84.6148,82.0133,83.157,25040.0],["2008-07-01",82.9552,84.5923,81.8787,84.3232,25720.0],["2008-07-02",83.6728,85.1529,80.6452,80.7574,25460.0],["2008-07-03",80.7125,80.7125,77.5728,78.4923,39740.0],["2008-07-07",77.6401,80.1743,76.6758,77.7074,47660.0],["2008-07-08",77.1692,78.9857,76.3843,77.0122,55140.0],["2008-07-09",76.5188,79.3445,76.5188,77.4832,24480.0],["2008-07-10",77.9092,81.946,77.9092,80.421,57380.0],["2008-07-11",79.7034,82.5291,79.7034,81.1835,44500.0],["2008-07-14",81.5872,82.5067,80.0173,80.6453,35640.0],["2008-07-15",80.4883,80.5107,78.4924,79.838,38520.0],["2008-07-16",79.8828,80.1743,78.2905,78.9857,40140.0],["2008-07-17",79.6137,80.4883,78.6718,79.4343,30760.0],["2008-07-18",80.1294,80.6004,78.9184,79.2324,23480.0],["2008-07-21",80.0622,81.2059,79.6136,80.6677,27360.0],["2008-07-22",81.0265,81.5872,79.7258,80.2416,17060.0],["2008-07-23",80.9817,81.6321,80.2192,80.9144,26040.0],["2008-07-24",81.632,81.632,78.1111,78.5148,30060.0],["2008-07-25",78.4699,79.1651,77.3486,78.2232,19480.0],["2008-07-28",78.582,79.2772,77.9989,78.6493,16960.0],["2008-07-29",78.3578,78.5372,76.7879,77.5728,17220.0],["2008-07-30",78.4251,79.838,77.8196,79.838,55740.0],["2008-07-31",78.3802,81.632,77.5504,77.5504,52780.0],["2008-08-01",83.5159,83.5159,78.7839,81.2956,52200.0],["2008-08-04",82.2375,82.4169,72.9082,75.2854,93800.0],["2008-08-05",75.5321,76.16,74.2762,75.7787,36360.0],["2008-08-06",75.6218,77.1692,75.6218,76.3619,30580.0],["2008-08-07",75.4648,76.3843,74.6126,75.2629,25680.0],["2008-08-08",74.6799,74.7247,73.11,73.6931,46340.0],["2008-08-11",73.8501,75.4872,73.6707,74.2538,21780.0],["2008-08-12",73.5136,74.478,72.9081,74.321,33020.0],["2008-08-13",73.3118,77.0346,73.3118,77.0346,40980.0],["2008-08-14",77.0122,78.5372,76.0927,77.7971,57140.0],["2008-08-15",78.2457,78.5821,75.7339,76.3843,18460.0],["2008-08-18",77.7523,78.2905,76.2497,77.2365,27460.0],["2008-08-19",76.3618,76.6309,75.2629,76.5188,19900.0],["2008-08-20",77.3486,77.4607,75.9581,76.9449,19860.0],["2008-08-21",76.3618,77.9092,75.7114,77.6401,26100.0],["2008-08-22",78.0438,78.1559,77.3037,77.7074,18220.0],["2008-08-25",78.2457,78.2457,76.9225,77.3935,15640.0],["2008-08-26",76.631,77.6626,76.3618,77.4383,22960.0],["2008-08-27",76.2721,79.2773,76.1152,77.7747,37640.0],["2008-08-28",78.8063,78.8287,78.1335,78.4699,10800.0],["2008-08-29",78.5372,78.6493,77.7299,78.0438,41380.0],["2008-09-02",77.8644,78.3802,75.7563,76.2721,27540.0],["2008-09-03",75.8012,76.788,75.1733,76.0479,22000.0],["2008-09-04",76.1376,76.2946,74.0071,75.1508,25280.0],["2008-09-05",74.8369,75.0611,72.0111,74.1416,35340.0],["2008-09-08",74.8369,76.5413,73.6483,74.4332,29120.0],["2008-09-09",74.3883,74.5005,69.6788,70.4861,54720.0],["2008-09-10",70.217,72.2354,68.8938,71.4953,61240.0],["2008-09-11",71.2935,72.4148,70.2619,71.0468,42480.0],["2008-09-12",70.2619,73.4913,70.2619,73.0203,28300.0],["2008-09-15",71.3608,72.056,70.1722,70.9795,34720.0],["2008-09-16",69.5891,70.5982,68.8266,70.4188,67240.0],["2008-09-17",68.8939,70.4413,66.0233,66.8082,74760.0],["2008-09-18",66.5166,68.0865,62.6817,67.4137,108960.0],["2008-09-19",66.4718,71.428,64.0273,70.1049,52080.0],["2008-09-22",72.1008,72.4597,69.2527,71.3832,43280.0],["2008-09-23",71.3159,71.3159,67.9744,69.006,36960.0],["2008-09-24",69.5891,71.0916,68.8266,69.9703,24060.0],["2008-09-25",69.7236,71.4505,69.3872,70.4861,23080.0],["2008-09-26",69.4994,69.4994,67.9744,69.3648,29320.0],["2008-09-29",68.6023,68.6023,62.8387,63.2872,53000.0],["2008-09-30",62.9284,66.5166,62.9284,66.5166,52900.0],["2008-10-01",66.5166,68.0865,65.0589,66.7633,50040.0],["2008-10-02",66.9652,67.8174,61.6726,62.2781,74680.0],["2008-10-03",62.8611,66.0457,62.6145,63.1078,47020.0],["2008-10-06",60.5737,62.0987,52.8366,57.9274,97140.0],["2008-10-07",57.4564,58.5329,53.8457,54.3167,82720.0],["2008-10-08",49.9884,56.806,49.5847,54.5858,109280.0],["2008-10-09",54.6307,56.4696,49.5399,50.0781,68320.0],["2008-10-10",47.3869,49.7866,43.709,47.6112,99100.0],["2008-10-13",50.6388,54.0924,49.338,53.7112,29980.0],["2008-10-14",55.1016,58.6898,54.8101,56.1108,77140.0],["2008-10-15",56.1781,56.1781,50.9752,51.334,64780.0],["2008-10-16",50.6612,53.3075,50.1005,52.8365,49420.0],["2008-10-17",52.0965,57.4116,52.0068,54.8549,57040.0],["2008-10-20",56.963,58.2637,55.6847,58.1516,37280.0],["2008-10-21",56.6415,58.9648,56.6415,57.5708,46200.0],["2008-10-22",57.0132,57.0132,52.4596,53.9697,37540.0],["2008-10-23",54.597,55.596,51.205,53.3889,38960.0],["2008-10-24",50.0434,51.0888,46.9302,50.3222,52300.0],["2008-10-27",48.4635,51.1121,48.4403,48.51,40580.0],["2008-10-28",49.3696,50.7868,48.1615,50.7868,45380.0],["2008-10-29",51.7394,55.0616,51.6929,53.4354,64920.0],["2008-10-30",53.5515,55.8748,53.5515,55.1778,32820.0],["2008-10-31",56.1304,57.989,53.993,57.4779,54100.0],["2008-11-03",57.4779,59.0112,56.2233,57.0829,43940.0],["2008-11-04",59.6153,60.8466,58.7092,60.0102,68180.0],["2008-11-05",61.1951,61.1951,57.6405,58.0122,54600.0],["2008-11-06",57.6173,57.687,53.4586,54.1324,58320.0],["2008-11-07",56.1304,56.7344,54.4344,55.8283,34400.0],["2008-11-10",59.2436,59.2436,55.294,56.6879,67980.0],["2008-11-11",57.1991,57.1991,54.6202,55.0152,57640.0],["2008-11-12",53.4121,54.1091,49.6717,50.7636,80380.0],["2008-11-13",50.1828,52.0878,45.7685,51.902,85700.0],["2008-11-14",50.2989,52.204,48.2312,50.3686,49880.0],["2008-11-17",49.2302,52.6919,49.207,51.5767,53460.0],["2008-11-18",50.2989,52.4364,48.7888,50.7636,55300.0],["2008-11-19",50.8798,50.8798,45.9544,46.1867,61940.0],["2008-11-20",45.6756,45.6756,38.2179,38.8219,108260.0],["2008-11-21",40.6573,42.0048,38.4038,41.7493,88820.0],["2008-11-24",41.6331,45.1877,41.6331,44.2817,57420.0],["2008-11-25",46.1403,46.1403,43.7241,44.4675,56080.0],["2008-11-26",43.7938,47.1625,42.9806,46.7908,32000.0],["2008-11-28",45.6059,46.9999,44.816,46.7676,22840.0],["2008-12-01",45.8847,46.7676,42.2139,42.3533,40980.0],["2008-12-02",44.119,45.5827,43.5382,45.3271,42100.0],["2008-12-03",44.9089,46.0473,43.5382,45.2807,20280.0],["2008-12-04",44.1423,45.513,41.9584,42.7251,22160.0],["2008-12-05",41.3079,43.9099,41.1917,43.7938,54080.0],["2008-12-08",44.0725,47.3716,43.9099,44.816,67960.0],["2008-12-09",43.9332,46.3029,43.6544,45.118,34100.0],["2008-12-10",46.3726,49.1373,45.5594,47.6736,39420.0],["2008-12-11",47.4181,49.1373,45.3039,46.2564,28560.0],["2008-12-12",45.3968,47.6736,44.8625,46.6282,27220.0],["2008-12-15",46.3958,47.9524,44.5837,45.3039,24500.0],["2008-12-16",44.7928,48.1615,44.7928,47.5575,40420.0],["2008-12-17",47.5807,49.4161,47.0696,48.8585,29240.0],["2008-12-18",49.5555,49.5555,46.7211,47.2554,27680.0],["2008-12-19",47.2554,48.6029,47.0464,47.4413,42520.0],["2008-12-22",47.209,47.209,42.4927,44.1887,75600.0],["2008-12-23",44.0029,44.6534,43.4685,43.6544,45180.0],["2008-12-24",44.1655,45.4898,43.3291,44.6998,25080.0],["2008-12-26",44.3514,44.6998,43.4685,44.2584,37840.0],["2008-12-29",43.8402,43.9332,40.5412,41.7957,96400.0],["2008-12-30",41.9351,42.3069,40.7038,41.517,65900.0],["2008-12-31",42.0978,43.6776,40.9361,42.5624,58740.0],["2009-01-02",43.213,47.1393,43.213,46.5585,49960.0],["2009-01-05",47.5342,49.2535,46.6979,48.6959,49480.0],["2009-01-06",49.8575,52.4828,49.3464,51.4374,85900.0],["2009-01-07",51.1121,51.9717,49.8575,50.5313,60660.0],["2009-01-08",51.2282,52.2737,49.4858,51.5767,63460.0],["2009-01-09",51.8555,51.8555,49.4858,50.9495,46500.0],["2009-01-12",51.3909,51.3909,48.5565,49.1141,75860.0],["2009-01-13",49.4626,50.2989,48.51,49.9272,40440.0],["2009-01-14",50.3919,50.3919,48.3241,48.5565,37980.0],["2009-01-15",49.0444,50.0202,46.512,49.8808,51220.0],["2009-01-16",50.508,50.508,47.2322,48.4403,33400.0],["2009-01-20",47.6272,47.6272,44.3746,45.0019,46520.0],["2009-01-21",45.3039,46.9766,45.118,46.6282,34380.0],["2009-01-22",46.117,47.3948,44.3049,46.0706,34380.0],["2009-01-23",45.2574,46.8837,44.9554,45.9544,38540.0],["2009-01-26",45.3736,47.1393,44.0029,44.7928,71720.0],["2009-01-27",45.3736,46.0473,42.5392,43.4685,72720.0],["2009-01-28",43.7241,44.7695,43.4685,44.3746,44180.0],["2009-01-29",43.6544,45.6291,43.6544,45.2342,35680.0],["2009-01-30",46.0473,46.0473,43.5614,44.7463,50280.0],["2009-02-02",44.514,44.514,42.8412,43.2826,43040.0],["2009-02-03",43.3756,44.212,42.9806,43.5614,43660.0],["2009-02-04",44.2817,45.6059,44.0261,44.1887,44140.0],["2009-02-05",44.421,45.0019,43.6776,44.4675,18960.0],["2009-02-06",44.1887,45.513,44.1887,45.118,48460.0],["2009-02-09",45.7221,46.8372,45.1877,46.3494,32460.0],["2009-02-10",45.9079,46.6514,43.0968,43.7008,35080.0],["2009-02-11",44.3281,44.6069,42.5624,43.3523,36500.0],["2009-02-12",42.5624,43.6079,41.8654,43.4917,26540.0],["2009-02-13",44.3049,44.3049,42.7483,43.0968,17120.0],["2009-02-17",41.9119,41.9584,39.8674,40.0998,26780.0],["2009-02-18",40.0533,40.1462,36.3128,36.8239,75220.0],["2009-02-19",37.1027,38.1017,37.0795,37.2654,34660.0],["2009-02-20",36.2896,37.3118,34.8491,35.6855,35940.0],["2009-02-23",35.6855,35.8714,32.9208,32.9441,43320.0],["2009-02-24",33.339,34.036,31.1087,33.8734,64200.0],["2009-02-25",33.8037,34.9653,32.34,34.1522,56700.0],["2009-02-26",35.1744,37.7532,34.8027,37.126,165380.0],["2009-02-27",37.0098,39.5886,36.0108,38.8452,117620.0],["2009-03-02",38.0088,38.0088,32.2471,32.5723,69300.0],["2009-03-03",32.8744,33.2461,31.0622,31.3178,42120.0],["2009-03-04",31.4804,34.036,31.4804,32.642,68720.0],["2009-03-05",32.4794,32.7117,29.1804,29.6682,69540.0],["2009-03-06",29.7147,30.737,28.8086,29.6915,56800.0],["2009-03-09",29.5985,30.3188,28.3672,28.8783,66340.0],["2009-03-10",29.7379,31.1319,29.7379,30.737,52280.0],["2009-03-11",31.2481,31.736,30.2258,30.9925,52680.0],["2009-03-12",30.8531,33.3623,30.3652,33.2461,48240.0],["2009-03-13",33.6643,33.8734,32.2703,32.9905,27000.0],["2009-03-16",32.7814,34.7562,32.7814,33.3158,40960.0],["2009-03-17",33.8734,35.8714,33.1996,35.8714,41500.0],["2009-03-18",35.1279,36.7078,34.338,36.2431,38760.0],["2009-03-19",40.2159,40.2159,36.0573,36.4057,48340.0],["2009-03-20",35.9643,36.3128,32.4562,33.3623,46700.0],["2009-03-23",34.5704,34.8491,32.4329,33.6875,68760.0],["2009-03-24",33.6643,34.036,32.5491,33.0602,38000.0],["2009-03-25",32.9673,36.6381,32.9673,35.6158,80960.0],["2009-03-26",36.8007,37.6138,36.0108,36.731,64980.0],["2009-03-27",36.7078,36.7078,34.8492,35.337,47540.0],["2009-03-30",35.2906,35.2906,32.4097,33.1299,68560.0],["2009-03-31",33.8037,33.8501,32.5491,32.735,45500.0],["2009-04-01",32.5026,34.0592,32.5026,33.5016,43960.0],["2009-04-02",34.6168,36.5916,34.6168,35.6158,44860.0],["2009-04-03",35.43,36.5451,35.1512,36.4057,23680.0],["2009-04-06",35.4764,36.5916,35.4764,36.034,32400.0],["2009-04-07",35.6158,36.5916,35.1976,36.2199,39560.0],["2009-04-08",36.8007,38.1947,36.1734,38.1017,41500.0],["2009-04-09",39.0775,40.9594,39.0775,40.7503,61140.0],["2009-04-13",40.8432,41.6796,39.8442,41.0755,46080.0],["2009-04-14",40.8432,42.1675,40.1695,40.5644,49300.0],["2009-04-15",39.3098,39.3098,36.0108,36.429,108420.0],["2009-04-16",37.2421,38.3341,36.6148,38.0785,38780.0],["2009-04-17",39.1472,39.1472,37.7765,38.032,55840.0],["2009-04-20",37.8694,37.8694,36.5916,36.8704,43380.0],["2009-04-21",36.9633,37.5209,36.0108,37.5209,97540.0],["2009-04-22",38.0114,38.1585,37.2512,37.4473,75400.0],["2009-04-23",37.3002,38.0114,36.7852,37.2512,43360.0],["2009-04-24",37.4228,37.7907,36.9814,37.619,37020.0],["2009-04-27",37.5209,37.5209,35.1912,35.7552,58080.0],["2009-04-28",35.8778,36.8833,35.3874,36.4174,45440.0],["2009-04-29",37.2021,38.2076,36.7607,37.9623,66160.0],["2009-04-30",38.7225,38.7225,37.2757,38.4037,112220.0],["2009-05-01",38.9188,43.0387,38.2812,42.0578,130800.0],["2009-05-04",42.867,45.0006,42.867,44.8044,81100.0],["2009-05-05",44.3384,45.8834,43.7008,44.7553,132260.0],["2009-05-06",44.878,47.7227,44.878,47.2077,91340.0],["2009-05-07",48.3848,49.3903,46.5946,47.8208,84100.0],["2009-05-08",48.581,50.1015,48.066,49.9053,81660.0],["2009-05-11",49.0715,49.096,47.6246,48.4584,75480.0],["2009-05-12",48.4584,49.2677,47.3303,49.047,71040.0],["2009-05-13",48.3358,48.3358,45.1477,46.3739,81180.0],["2009-05-14",46.1041,48.017,45.3684,46.6191,92000.0],["2009-05-15",46.5701,49.0469,46.521,48.581,99260.0],["2009-05-18",48.4584,52.1124,48.4584,49.1696,102320.0],["2009-05-19",49.9053,52.1124,49.9053,51.7445,76460.0],["2009-05-20",52.6028,53.8781,51.0579,51.1805,59100.0],["2009-05-21",50.8617,51.6955,49.2922,50.5919,64140.0],["2009-05-22",50.8617,51.4502,49.7091,49.9053,93820.0],["2009-05-26",51.1314,51.8181,49.6355,51.2786,79620.0],["2009-05-27",51.72,53.314,51.0333,51.254,93100.0],["2009-05-28",52.0388,53.1669,50.4938,52.6274,88500.0],["2009-05-29",52.6274,56.2323,52.6274,55.2759,102040.0],["2009-06-01",56.0607,57.5321,55.4476,56.3795,70920.0],["2009-06-02",57.1887,57.1887,54.4176,55.1778,47180.0],["2009-06-03",54.1478,55.6192,51.0579,52.0388,57440.0],["2009-06-04",52.0143,52.3086,51.3767,51.5974,57000.0],["2009-06-05",52.0388,52.284,50.7145,51.0088,55960.0],["2009-06-08",50.8372,50.9107,48.8017,50.175,70420.0],["2009-06-09",51.4012,51.4993,49.4148,49.6355,68780.0],["2009-06-10",50.4203,51.3521,50.0769,50.9352,72960.0],["2009-06-11",51.2786,52.8726,51.1069,52.2105,69440.0],["2009-06-12",52.235,52.6029,49.5374,50.2731,42180.0],["2009-06-15",49.5129,49.9543,46.472,46.5946,92820.0],["2009-06-16",47.036,47.8208,43.7499,44.1668,60400.0],["2009-06-17",44.1423,44.4365,41.7144,42.254,71560.0],["2009-06-18",42.2294,42.9897,41.3466,41.7635,49860.0],["2009-06-19",42.5482,43.1123,41.3466,41.7635,54380.0],["2009-06-22",41.4937,41.5673,38.8697,38.9678,79900.0],["2009-06-23",39.1885,40.0468,38.134,38.9678,42340.0],["2009-06-24",40.5373,42.4992,40.5373,40.9051,68600.0],["2009-06-25",41.224,42.4501,40.9051,41.9597,26200.0],["2009-06-26",41.9842,42.1313,41.224,42.1068,28180.0],["2009-06-29",41.7389,42.352,41.4447,41.5673,36040.0],["2009-06-30",41.6899,42.303,39.4828,39.5809,51560.0],["2009-07-01",40.0713,41.3956,40.0713,40.8316,47720.0],["2009-07-02",40.3656,40.6599,39.3357,40.4637,43140.0],["2009-07-06",40.4392,40.4392,37.7416,38.5264,36760.0],["2009-07-07",37.8397,38.085,36.5155,37.0059,60920.0],["2009-07-08",37.2021,37.5945,36.1966,37.4964,59240.0],["2009-07-09",37.8888,38.4283,37.3738,37.5209,27680.0],["2009-07-10",37.3983,37.8152,36.1721,37.1776,56320.0],["2009-07-13",37.2512,38.3792,36.8588,38.3792,38500.0],["2009-07-14",38.5264,38.5264,37.3492,37.7907,65840.0],["2009-07-15",38.6245,39.115,37.9869,38.3547,65700.0],["2009-07-16",38.6245,39.8016,37.9133,39.5318,52100.0],["2009-07-17",39.3847,39.4583,37.5209,39.164,93620.0],["2009-07-20",39.5564,40.3166,38.7471,39.0904,34580.0],["2009-07-21",40.4392,42.6708,39.1149,39.6299,73760.0],["2009-07-22",40.2675,40.2675,38.5264,39.1149,59560.0],["2009-07-23",39.1149,40.4637,38.7961,39.0659,81220.0],["2009-07-24",38.6735,40.0468,38.0114,39.7771,103740.0],["2009-07-27",39.679,42.0578,39.679,41.6654,80380.0],["2009-07-28",41.6654,41.6899,40.1449,41.1504,45180.0],["2009-07-29",41.4447,41.4447,40.1449,41.1504,49000.0],["2009-07-30",41.3956,43.333,41.3956,42.8425,70840.0],["2009-07-31",44.0687,44.0687,42.867,43.6273,63260.0],["2009-08-03",44.1423,45.3194,43.6763,45.0742,50940.0],["2009-08-04",45.1232,45.2458,44.0442,45.2213,38300.0],["2009-08-05",44.4365,46.1041,44.4365,45.6872,42420.0],["2009-08-06",45.7608,45.8344,43.6518,44.1177,36640.0],["2009-08-07",44.9025,45.0987,43.897,44.2158,26140.0],["2009-08-10",44.4611,44.9515,43.897,44.2894,22360.0],["2009-08-11",43.897,44.1422,41.0523,41.6409,50660.0],["2009-08-12",41.7144,42.0578,40.9787,41.3956,36420.0],["2009-08-13",41.837,42.303,41.4201,42.0823,17200.0],["2009-08-14",41.9106,42.2539,40.4882,41.0523,22120.0],["2009-08-17",40.4637,40.4637,38.5999,38.6245,42240.0],["2009-08-18",38.5509,39.7771,38.5019,39.679,23180.0],["2009-08-19",39.4583,39.6054,38.698,39.5073,21700.0],["2009-08-20",39.6544,39.728,39.213,39.5564,18640.0],["2009-08-21",39.7525,40.9542,39.5073,39.9733,26780.0],["2009-08-24",40.4147,41.1013,40.4147,40.8561,57940.0],["2009-08-25",40.709,41.4202,40.3166,40.5373,34720.0],["2009-08-26",40.4883,40.6109,39.8506,40.5128,39360.0],["2009-08-27",40.4147,40.8316,39.0414,39.5318,64820.0],["2009-08-28",39.6299,40.4147,39.2621,39.7771,24880.0],["2009-08-31",39.7526,39.7771,38.9923,39.4338,29380.0],["2009-09-01",38.8942,39.8016,38.134,38.5509,54020.0],["2009-09-02",38.4038,38.4038,37.7171,37.9623,27260.0],["2009-09-03",38.3302,38.5999,37.6926,38.5019,28420.0],["2009-09-04",38.5509,39.7035,38.1585,39.6054,36480.0],["2009-09-08",39.9242,40.1449,38.7471,39.213,38900.0],["2009-09-09",40.2921,40.2921,38.9923,39.1395,28740.0],["2009-09-10",39.0904,39.4828,38.5264,39.4828,37260.0],["2009-09-11",39.5319,39.679,38.9433,39.1395,32220.0],["2009-09-14",39.2866,39.2866,38.6245,39.2375,62100.0],["2009-09-15",39.4583,40.3411,39.1149,40.2185,46560.0],["2009-09-16",40.6354,41.6899,40.6109,41.5918,53860.0],["2009-09-17",41.8125,42.2785,41.0032,41.5182,34460.0],["2009-09-18",42.5237,42.5237,41.273,42.352,36640.0],["2009-09-21",42.1313,42.2785,41.1504,41.8861,44940.0],["2009-09-22",42.6463,42.6954,41.9351,42.4746,20500.0],["2009-09-23",42.7199,43.0387,41.5182,42.2049,33320.0],["2009-09-24",42.2294,42.4256,40.0223,40.4637,46580.0],["2009-09-25",40.4883,40.6599,39.3357,39.4338,35420.0],["2009-09-28",39.9978,39.9978,39.1149,39.5073,46180.0],["2009-09-29",39.5073,39.7525,39.1395,39.2375,33180.0],["2009-09-30",39.2621,39.4828,38.0114,38.3792,57520.0],["2009-10-01",38.5264,38.5754,37.3002,37.3492,35480.0],["2009-10-02",37.2757,37.2757,36.1721,36.6381,46040.0],["2009-10-05",36.8343,37.7171,36.6381,37.055,40980.0],["2009-10-06",37.3002,38.5999,37.2021,38.4528,45020.0],["2009-10-07",38.2566,39.1149,38.1585,39.1149,37940.0],["2009-10-08",39.5073,40.194,38.9923,40.0223,45180.0],["2009-10-09",39.7526,40.2185,39.1149,39.4092,18860.0],["2009-10-12",39.5073,40.0223,39.4337,39.6299,13620.0],["2009-10-13",39.8752,39.8752,38.649,39.3111,17300.0],["2009-10-14",39.4092,40.0714,39.3356,39.9733,34440.0],["2009-10-15",39.728,40.4637,39.6054,40.4637,29440.0],["2009-10-16",40.1204,41.1994,40.0959,41.1749,51380.0],["2009-10-19",41.1994,42.0823,41.1749,41.9842,56220.0],["2009-10-20",41.0606,41.9842,40.6363,41.9343,71700.0],["2009-10-21",41.7845,42.5583,41.0856,41.8095,55500.0],["2009-10-22",40.6363,41.7845,39.9374,41.3102,40580.0],["2009-10-23",41.3352,41.6597,39.9124,40.187,37040.0],["2009-10-26",40.5115,40.6613,38.3399,39.0638,50680.0],["2009-10-27",39.9374,39.9374,38.0653,38.2401,47020.0],["2009-10-28",37.8906,38.0653,36.6925,36.8422,45340.0],["2009-10-29",37.017,40.4616,37.017,40.2369,121380.0],["2009-10-30",40.162,41.3102,38.265,38.7393,225200.0],["2009-11-02",39.2135,39.2135,36.6925,37.0669,53120.0],["2009-11-03",37.0669,37.3415,36.343,37.017,23840.0],["2009-11-04",37.7159,37.9156,36.9421,37.2416,24500.0],["2009-11-05",37.4413,37.7908,36.6675,37.666,32120.0],["2009-11-06",36.5677,38.3399,36.5677,38.3149,34640.0],["2009-11-09",38.7143,39.3134,37.9405,38.939,31840.0],["2009-11-10",38.7393,39.0638,37.7159,38.1901,25300.0],["2009-11-11",38.3898,38.4647,37.8407,38.4148,17980.0],["2009-11-12",38.8142,39.3633,37.9405,37.9905,25780.0],["2009-11-13",38.2401,38.7892,37.5162,38.7892,36420.0],["2009-11-16",39.2884,40.2369,39.0138,39.9873,38120.0],["2009-11-17",39.9124,40.3867,39.1386,40.3867,31660.0],["2009-11-18",40.0123,41.8095,40.0123,41.7346,46520.0],["2009-11-19",41.9343,42.9327,40.6862,42.6332,87580.0],["2009-11-20",42.6831,42.9327,41.6847,42.8079,31500.0],["2009-11-23",43.0076,43.5817,42.109,42.3336,33280.0],["2009-11-24",42.2837,42.5333,41.1355,42.5084,17800.0],["2009-11-25",42.4085,42.733,42.084,42.3586,15200.0],["2009-11-27",40.7361,42.0591,40.5365,41.46,15340.0],["2009-11-30",41.8095,42.5583,40.5864,41.5349,54520.0],["2009-12-01",41.9343,42.5833,41.8095,42.4335,32480.0],["2009-12-02",42.2338,42.6332,41.5848,42.3336,56220.0],["2009-12-03",42.1589,42.5583,41.8594,42.1589,54700.0],["2009-12-04",42.3087,42.5583,40.8859,41.3851,22260.0],["2009-12-07",42.1589,42.1589,40.1121,41.1106,33280.0],["2009-12-08",40.9109,40.9109,39.1886,39.538,31300.0],["2009-12-09",39.4631,39.6878,39.0638,39.4382,21440.0],["2009-12-10",39.8376,39.8376,39.1386,39.4881,11080.0],["2009-12-11",39.8126,40.3617,39.3633,39.6129,20340.0],["2009-12-14",39.7127,40.2369,39.563,39.9374,37220.0],["2009-12-15",39.8126,39.8126,38.265,38.4148,26520.0],["2009-12-16",39.1636,39.1636,37.7908,37.9405,32640.0],["2009-12-17",37.7908,38.3149,37.616,37.8906,22880.0],["2009-12-18",37.7658,38.1652,37.4413,37.5411,29960.0],["2009-12-21",37.616,38.0903,37.4663,37.8656,62220.0],["2009-12-22",37.9405,38.4397,37.4413,37.8656,26420.0],["2009-12-23",38.0154,38.0653,37.1168,37.4163,32740.0],["2009-12-24",37.3664,37.7658,37.3664,37.3914,10240.0],["2009-12-28",37.4413,37.8407,36.967,37.2915,27140.0],["2009-12-29",37.4163,37.4163,36.9421,37.0919,22720.0],["2009-12-30",36.967,37.1917,36.9421,37.017,33120.0],["2009-12-31",36.992,37.1168,36.5926,36.5926,40560.0],["2010-01-04",37.1168,37.8906,36.8422,37.017,42320.0],["2010-01-05",37.2915,38.29,37.2416,38.1901,45240.0],["2010-01-06",38.7642,40.1621,38.4647,39.0139,44540.0],["2010-01-07",39.5879,39.5879,38.939,39.2135,30060.0],["2010-01-08",39.4382,41.3851,38.939,41.3851,68280.0],["2010-01-11",42.2338,44.056,42.2338,44.006,134280.0],["2010-01-12",43.6815,43.8063,42.4584,43.7314,56300.0],["2010-01-13",44.0809,44.8547,43.6066,44.1059,57900.0],["2010-01-14",44.0559,45.0544,44.0559,45.0294,41960.0],["2010-01-15",44.8297,45.2041,43.8562,44.7798,58600.0],["2010-01-19",44.4054,45.5037,44.1558,44.9046,54480.0],["2010-01-20",44.7798,45.0793,43.7314,44.8796,41860.0],["2010-01-21",44.9795,45.0294,43.2572,44.0559,59260.0],["2010-01-22",43.8313,44.3055,42.4335,43.6815,76020.0],["2010-01-25",44.2057,45.4538,43.8063,45.0793,54120.0],["2010-01-26",45.279,45.7782,44.1558,44.4803,44740.0],["2010-01-27",44.5302,44.8297,43.4818,44.2057,38160.0],["2010-01-28",44.0809,44.0809,40.4366,40.6113,143040.0],["2010-01-29",41.4101,42.0091,39.4382,40.2619,302580.0],["2010-02-01",40.3118,40.5364,39.6628,39.9873,27900.0],["2010-02-02",40.1621,41.1854,39.8376,41.0856,36800.0],["2010-02-03",41.0357,41.3851,40.3118,40.6113,26160.0],["2010-02-04",40.187,40.187,38.6145,38.889,43020.0],["2010-02-05",38.6145,38.6894,36.7424,37.9655,40500.0],["2010-02-08",37.8407,38.8641,37.3415,37.7658,45860.0],["2010-02-09",38.3149,38.8641,37.9904,38.1652,27760.0],["2010-02-10",38.1652,38.3399,37.4163,38.0903,15420.0],["2010-02-11",38.0903,38.8142,37.6909,38.6644,20740.0],["2010-02-12",38.6894,38.6894,37.5162,38.29,22100.0],["2010-02-16",38.6894,39.538,38.3649,39.4881,21860.0],["2010-02-17",39.4881,39.563,38.5396,38.6145,24260.0],["2010-02-18",38.4647,38.4647,37.4663,38.265,45260.0],["2010-02-19",38.2151,38.5645,37.6909,38.4148,38520.0],["2010-02-22",38.5396,38.8142,38.0154,38.265,30700.0],["2010-02-23",38.3898,38.4397,36.7923,37.017,40640.0],["2010-02-24",37.1418,37.4663,36.6925,37.017,20840.0],["2010-02-25",36.5427,37.3914,36.1933,37.2915,26280.0],["2010-02-26",37.0919,37.616,36.8672,37.2167,34440.0],["2010-03-01",37.4413,37.7658,37.0669,37.3415,23420.0],["2010-03-02",37.7907,37.7907,36.7923,37.017,26640.0],["2010-03-03",37.4413,37.5162,37.1168,37.2666,30180.0],["2010-03-04",37.4413,38.0903,37.2167,37.9905,23380.0],["2010-03-05",38.4397,39.4132,38.1901,39.2634,41820.0],["2010-03-08",39.6129,39.6379,38.8641,39.4382,24620.0],["2010-03-09",39.0638,39.2884,38.9889,39.1886,17060.0],["2010-03-10",39.0887,39.6878,38.9639,39.3883,20520.0],["2010-03-11",39.4631,39.8126,39.3134,39.6878,21520.0],["2010-03-12",40.4366,40.6363,39.9374,40.0123,19440.0],["2010-03-15",39.9873,40.4366,39.3882,40.3617,24460.0],["2010-03-16",40.2369,40.6113,39.6379,40.2619,24580.0],["2010-03-17",40.2369,40.3368,38.0154,38.4397,98500.0],["2010-03-18",38.265,38.265,37.4413,37.641,67740.0],["2010-03-19",38.0653,38.0653,37.1667,38.0653,75620.0],["2010-03-22",37.7658,38.2151,36.5926,37.6909,74160.0],["2010-03-23",37.4912,38.0653,37.017,37.7908,64820.0],["2010-03-24",37.7908,38.3399,37.0669,37.3664,37560.0],["2010-03-25",37.4163,37.5412,36.8173,37.4663,59240.0],["2010-03-26",37.5162,37.6909,36.8922,36.9421,63040.0],["2010-03-29",36.8672,37.4663,36.8672,37.0419,65180.0],["2010-03-30",36.8672,38.1153,36.7923,37.8656,48440.0],["2010-03-31",37.9156,38.5396,36.7923,36.7923,68180.0],["2010-04-01",37.1168,38.0903,37.1168,38.0404,38780.0],["2010-04-05",38.0653,38.6644,38.0653,38.5645,28960.0],["2010-04-06",38.0653,38.7642,38.0653,38.3149,23560.0],["2010-04-07",38.3149,38.3149,37.4413,38.1402,37500.0],["2010-04-08",37.7409,38.0653,37.4912,37.9905,18920.0],["2010-04-09",37.9905,39.2385,37.8656,39.2385,42780.0],["2010-04-12",39.3134,39.8126,38.8391,38.889,42480.0],["2010-04-13",38.7143,39.8625,37.8157,39.7377,40180.0],["2010-04-14",39.8126,41.0606,39.8126,40.7611,64600.0],["2010-04-15",40.8859,42.109,40.6862,41.2603,108540.0],["2010-04-16",41.4101,42.0091,39.6878,39.9623,65920.0],["2010-04-19",39.588,39.8126,38.3898,39.0388,44900.0],["2010-04-20",39.1137,39.6379,38.6145,38.6894,43780.0],["2010-04-21",37.8239,39.3512,37.8239,38.6894,41220.0],["2010-04-22",38.1803,38.6384,37.8748,38.5621,61720.0],["2010-04-23",38.4857,39.3511,38.2057,39.1984,27380.0],["2010-04-26",39.4275,39.8093,39.2493,39.2748,36660.0],["2010-04-27",39.2239,39.2239,37.7985,38.4603,65140.0],["2010-04-28",39.4784,39.9875,37.7985,38.0275,96940.0],["2010-04-29",38.6639,38.6639,37.5694,37.7476,64040.0],["2010-04-30",37.7985,38.2566,37.264,37.264,55240.0],["2010-05-03",37.6967,39.4784,37.4167,39.3511,67860.0],["2010-05-04",38.5112,39.1475,37.3912,37.7221,53620.0],["2010-05-05",37.6967,37.6967,35.6858,36.6276,79300.0],["2010-05-06",36.1694,36.3476,32.1987,35.1513,89360.0],["2010-05-07",37.8748,37.8748,33.0896,33.3441,76340.0],["2010-05-10",34.4895,35.584,34.1077,34.8713,60420.0],["2010-05-11",34.4895,35.5586,34.3623,34.8968,38900.0],["2010-05-12",34.8459,35.5331,34.6677,34.8459,43780.0],["2010-05-13",35.0495,35.0495,34.0314,34.235,42180.0],["2010-05-14",33.7514,34.235,33.2168,33.9041,47500.0],["2010-05-17",33.8532,34.2859,33.5477,34.1841,51200.0],["2010-05-18",35.7622,36.6531,34.8713,36.0676,81480.0],["2010-05-19",36.0167,36.2204,34.5404,35.0749,49920.0],["2010-05-20",34.6932,35.5331,33.0387,34.0568,59340.0],["2010-05-21",33.8532,35.7622,33.8532,35.584,57420.0],["2010-05-24",35.6604,36.0422,34.795,35.2786,49000.0],["2010-05-25",34.3622,35.1259,33.5732,34.7186,30700.0],["2010-05-26",34.9986,36.3985,34.8459,35.864,37140.0],["2010-05-27",36.5258,37.0349,36.0676,36.9331,31680.0],["2010-05-28",37.0603,37.213,35.864,36.3731,21360.0],["2010-06-01",36.144,36.3476,34.7186,34.795,30220.0],["2010-06-02",35.3804,36.2713,35.2277,36.0931,31180.0],["2010-06-03",36.0931,36.8312,35.8131,36.3731,21360.0],["2010-06-04",35.7622,36.1185,34.7695,35.2531,22700.0],["2010-06-07",35.0495,35.304,33.5477,33.8277,23280.0],["2010-06-08",33.8023,33.9804,33.0896,33.7259,18100.0],["2010-06-09",33.955,35.0495,33.8277,34.235,22720.0],["2010-06-10",34.3622,36.0676,34.3622,35.9149,25240.0],["2010-06-11",35.3549,36.2713,35.304,36.2713,21740.0],["2010-06-14",36.2204,36.7549,35.9149,36.704,83020.0],["2010-06-15",36.7294,37.9766,36.704,37.9257,55280.0],["2010-06-16",37.6458,38.1803,37.3403,37.6458,20960.0],["2010-06-17",37.6712,38.1803,37.5948,37.8748,14900.0],["2010-06-18",37.6967,38.7657,37.6967,38.6384,59440.0],["2010-06-21",38.7403,40.2929,38.7403,39.3766,69760.0],["2010-06-22",39.5548,40.0893,38.1803,38.5621,25420.0],["2010-06-23",38.6639,39.0966,38.0275,38.4857,28720.0],["2010-06-24",38.0021,38.7148,38.0021,38.1039,17520.0],["2010-06-25",38.4094,38.7403,38.1548,38.6639,12800.0],["2010-06-28",38.8421,39.453,38.2821,39.3257,37140.0],["2010-06-29",38.3839,38.6639,36.144,36.7294,27660.0],["2010-06-30",36.7549,37.0603,35.4058,36.0676,34460.0],["2010-07-01",36.0422,36.144,34.6422,35.5331,17000.0],["2010-07-02",35.5077,36.0167,35.3549,35.8386,13760.0],["2010-07-06",36.3476,36.3731,34.4132,34.8713,26420.0],["2010-07-07",34.7441,36.2204,34.5404,36.0167,15400.0],["2010-07-08",36.0167,36.9172,36.0167,36.4798,20560.0],["2010-07-09",36.3512,36.7371,35.991,36.4541,24580.0],["2010-07-12",36.3769,36.6342,35.3993,36.2997,19060.0],["2010-07-13",36.3512,37.1487,35.7852,36.8914,24880.0],["2010-07-14",36.5827,37.123,36.3769,36.5827,15300.0],["2010-07-15",36.6342,37.0458,36.1711,36.9943,13740.0],["2010-07-16",36.7628,36.9429,36.4283,36.6856,20200.0],["2010-07-19",36.7628,36.84,35.8624,36.4541,9660.0],["2010-07-20",35.6566,37.3802,35.6566,37.123,23520.0],["2010-07-21",36.5313,37.2259,35.3993,36.7628,30100.0],["2010-07-22",37.2516,37.7661,36.5313,37.3288,20760.0],["2010-07-23",37.0201,38.1263,36.9943,38.1006,16320.0],["2010-07-26",38.2035,38.6923,37.7147,38.0748,21020.0],["2010-07-27",38.2035,38.3321,37.303,37.3288,18220.0],["2010-07-28",37.4059,37.5346,36.6342,37.2259,18620.0],["2010-07-29",37.2773,37.4574,36.3254,37.2773,18600.0],["2010-07-30",36.7371,38.3321,36.5827,38.0234,20220.0],["2010-08-02",38.4093,38.6923,37.9719,38.2035,15440.0],["2010-08-03",38.2806,38.5894,37.4831,38.1263,10920.0],["2010-08-04",38.2806,38.6923,37.8433,38.2806,11860.0],["2010-08-05",38.5636,38.5636,36.9171,38.2549,12980.0],["2010-08-06",37.7661,38.2806,36.7885,37.6632,13100.0],["2010-08-09",37.586,37.8176,36.4026,36.6599,28780.0],["2010-08-10",36.4541,36.5313,35.3736,35.8367,23300.0],["2010-08-11",35.2192,35.3478,33.9329,34.2673,37980.0],["2010-08-12",34.0101,34.1644,33.4441,33.7014,35380.0],["2010-08-13",33.7014,34.2159,33.2897,33.4698,20080.0],["2010-08-16",33.1611,33.7271,33.1611,33.4955,18560.0],["2010-08-17",33.9072,34.3702,33.8557,33.8557,25760.0],["2010-08-18",33.7271,34.6018,33.547,34.2673,34760.0],["2010-08-19",34.0101,34.1644,33.3155,33.8043,16700.0],["2010-08-20",33.5985,33.7271,33.1869,33.7271,19340.0],["2010-08-23",33.8043,33.8043,32.8781,32.9553,14400.0],["2010-08-24",32.8267,32.9296,32.1578,32.8009,28040.0],["2010-08-25",32.5437,32.7752,31.952,32.7752,18220.0],["2010-08-26",32.7238,33.4956,32.4408,32.518,9880.0],["2010-08-27",32.7752,33.5727,32.3379,33.4184,14920.0],["2010-08-30",33.3927,33.4184,32.5951,32.6723,9920.0],["2010-08-31",32.3893,32.9039,32.2607,32.5951,10520.0],["2010-09-01",32.9039,33.547,32.8781,33.1097,14380.0],["2010-09-02",33.1868,33.4698,33.1097,33.3927,6620.0],["2010-09-03",33.7014,34.0101,33.3412,33.5985,11300.0],["2010-09-07",33.6242,33.8043,32.9296,33.0839,11180.0],["2010-09-08",33.1097,33.7785,32.981,33.0325,10660.0],["2010-09-09",33.1611,33.5213,32.981,33.3412,11220.0],["2010-09-10",33.3155,33.6499,33.2897,33.5727,10300.0],["2010-09-13",33.5727,34.2931,33.5727,34.0358,14300.0],["2010-09-14",33.9586,34.1902,33.5985,33.9844,9900.0],["2010-09-15",33.8815,34.7304,33.3155,34.7304,18680.0],["2010-09-16",34.7304,34.8076,34.113,34.7304,20220.0],["2010-09-17",34.7561,34.9105,34.0615,34.7304,14880.0],["2010-09-20",34.7819,34.8848,34.0873,34.4217,19520.0],["2010-09-21",34.1644,34.7304,34.1644,34.396,14380.0],["2010-09-22",34.1387,34.6275,33.5213,34.4732,17000.0],["2010-09-23",34.0358,34.3445,33.1868,33.264,11280.0],["2010-09-24",33.6499,33.9329,33.3412,33.7785,9040.0],["2010-09-27",33.9843,34.2416,33.7014,34.1902,19440.0],["2010-09-28",34.2673,34.2673,33.83,34.113,16640.0],["2010-09-29",33.9843,34.1902,33.8814,34.0615,13420.0],["2010-09-30",34.2673,34.4989,33.9586,34.2673,14700.0],["2010-10-01",34.5503,34.5503,34.0873,34.2159,8920.0],["2010-10-04",34.1902,34.3445,33.7014,33.9586,14940.0],["2010-10-05",34.2931,34.576,33.9586,34.396,12740.0],["2010-10-06",34.5246,34.7304,34.2416,34.4732,15300.0],["2010-10-07",34.5761,34.7561,34.2159,34.6532,8820.0],["2010-10-08",34.6532,35.3993,34.6018,34.962,15620.0],["2010-10-11",34.9877,35.5022,34.962,35.2707,11420.0],["2010-10-12",35.2449,35.4507,34.7819,35.0906,30320.0],["2010-10-13",35.2964,35.6823,35.1163,35.6051,33740.0],["2010-10-14",35.5279,35.5537,33.9586,34.1644,46360.0],["2010-10-15",34.2416,34.396,33.4441,33.7014,22860.0],["2010-10-18",33.4184,33.7014,33.0839,33.2898,50420.0],["2010-10-19",32.9553,33.2897,32.6723,32.9039,32680.0],["2010-10-20",32.7216,33.3985,32.4353,32.5654,30100.0],["2010-10-21",32.6435,32.9039,32.201,32.6696,33560.0],["2010-10-22",32.7477,33.0861,32.201,33.0861,33960.0],["2010-10-25",33.1381,33.2943,31.4721,31.5502,57980.0],["2010-10-26",31.342,32.201,31.2899,32.0708,47320.0],["2010-10-27",28.9471,29.1033,26.9947,28.2702,837700.0],["2010-10-28",28.3744,28.5045,26.8645,26.9687,198820.0],["2010-10-29",26.8385,27.6715,26.7344,26.9166,112080.0],["2010-11-01",27.3071,27.6195,27.0468,27.3071,81860.0],["2010-11-02",27.5674,27.5674,27.0988,27.3071,75180.0],["2010-11-03",27.3331,27.3331,25.7192,25.7712,126000.0],["2010-11-04",26.7344,26.7864,26.0315,26.2918,102880.0],["2010-11-05",25.9274,27.229,25.9274,27.1249,337720.0],["2010-11-08",27.1509,27.203,26.7344,27.1509,35740.0],["2010-11-09",27.2029,27.3331,26.1617,26.396,55420.0],["2010-11-10",26.448,26.7084,25.9014,26.2658,64760.0],["2010-11-11",25.9795,26.9687,25.9795,26.8385,30020.0],["2010-11-12",26.6563,26.7084,25.6671,25.6931,96240.0],["2010-11-15",25.7452,26.3699,25.7452,26.0315,26540.0],["2010-11-16",26.0836,26.1617,25.3287,25.5369,62960.0],["2010-11-17",25.6931,25.9014,25.3547,25.6411,79160.0],["2010-11-18",25.7972,26.0315,25.563,25.6671,60200.0],["2010-11-19",25.4588,25.563,25.2506,25.4849,35780.0],["2010-11-22",25.5109,25.8233,25.3026,25.615,44960.0],["2010-11-23",25.615,25.615,24.0792,24.3395,107880.0],["2010-11-24",24.3915,24.5998,23.8189,24.1833,72120.0],["2010-11-26",23.975,24.1833,23.6887,23.8969,34520.0],["2010-11-29",23.975,24.5998,23.3243,24.4436,92340.0],["2010-11-30",24.3135,25.6931,24.2874,25.563,116420.0],["2010-12-01",25.7712,26.422,25.615,26.1357,95480.0],["2010-12-02",26.4741,26.5522,26.1617,26.1617,60140.0],["2010-12-03",26.0315,26.5522,25.9274,26.448,51760.0],["2010-12-06",26.422,27.0207,26.3439,26.9166,54240.0],["2010-12-07",27.1509,27.4112,26.7864,26.8385,102460.0],["2010-12-08",26.8906,26.9426,26.6042,26.7344,29740.0],["2010-12-09",26.9947,26.9947,26.1877,26.4741,28260.0],["2010-12-10",26.4741,26.4741,26.0836,26.448,28140.0],["2010-12-13",26.4741,26.7344,26.0055,26.1617,45340.0],["2010-12-14",26.0836,26.2658,25.7712,25.9014,36920.0],["2010-12-15",26.1617,26.448,25.8493,26.0836,52840.0],["2010-12-16",26.0836,26.1617,25.6671,25.9795,48860.0],["2010-12-17",25.7452,26.1357,25.7452,26.1357,48120.0],["2010-12-20",26.1357,26.1877,25.563,25.615,34140.0],["2010-12-21",25.6671,26.9947,25.6411,26.6042,92980.0],["2010-12-22",26.7084,27.0988,26.7084,27.0728,46640.0],["2010-12-23",27.0468,27.0728,26.5001,26.6563,34020.0],["2010-12-27",26.396,26.6563,26.1617,26.396,33860.0],["2010-12-28",26.3439,26.3439,25.9274,26.0315,35160.0],["2010-12-29",26.2138,26.396,26.0315,26.2918,34140.0],["2010-12-30",26.2137,26.3439,25.7191,26.0836,58820.0],["2010-12-31",25.9795,26.2398,25.9274,26.0315,40680.0],["2011-01-03",26.1096,26.396,26.0315,26.2137,48200.0],["2011-01-04",26.396,26.5261,25.7192,26.1096,58000.0],["2011-01-05",26.0315,26.396,25.7712,26.2137,19460.0],["2011-01-06",26.3179,26.8906,26.2918,26.8385,20980.0],["2011-01-07",26.8385,27.0728,26.5261,26.7864,30020.0],["2011-01-10",26.7864,26.7864,26.1357,26.1877,31660.0],["2011-01-11",25.8753,26.3179,25.8753,26.0315,102040.0],["2011-01-12",26.1617,26.422,25.8493,26.0576,35060.0],["2011-01-13",26.0315,26.0576,25.7972,25.9014,34560.0],["2011-01-14",25.7972,26.0055,25.7712,25.7972,41160.0],["2011-01-18",25.8493,26.0055,25.7712,25.8753,51020.0],["2011-01-19",25.9795,25.9795,25.563,25.6411,61040.0],["2011-01-20",25.6411,25.6411,24.9903,25.0944,70400.0],["2011-01-21",25.3059,25.3588,24.83,24.9357,66440.0],["2011-01-24",24.7242,25.4117,24.7242,25.0415,42720.0],["2011-01-25",25.1208,25.1208,24.354,24.592,39880.0],["2011-01-26",24.5127,24.6713,24.1953,24.592,41340.0],["2011-01-27",24.592,24.7242,24.354,24.4333,19840.0],["2011-01-28",24.354,25.1208,24.0631,24.7506,180720.0],["2011-01-31",24.7771,24.9357,24.1425,24.592,34640.0],["2011-02-01",25.0151,25.4117,24.8828,25.1208,32140.0],["2011-02-02",25.1208,25.8348,25.1208,25.729,41460.0],["2011-02-03",25.7555,25.7819,25.4382,25.6497,17520.0],["2011-02-04",25.7555,25.8348,25.3853,25.5704,41140.0],["2011-02-07",25.5968,26.0728,25.5175,25.8877,52500.0],["2011-02-08",25.8348,26.443,25.8348,26.2579,90560.0],["2011-02-09",26.3637,26.6016,25.9141,26.3372,53440.0],["2011-02-10",26.0992,26.4166,26.0463,26.1786,53980.0],["2011-02-11",26.0728,26.2843,26.0463,26.2314,15800.0],["2011-02-14",26.0728,26.2843,25.9935,26.2843,33940.0],["2011-02-15",26.1257,26.2843,26.0463,26.205,28040.0],["2011-02-16",26.1786,26.2843,26.0728,26.205,223760.0],["2011-02-17",26.0199,26.3901,25.8877,26.2314,60220.0],["2011-02-18",26.2843,26.3901,26.0464,26.1521,33900.0],["2011-02-22",26.1257,26.1786,25.0944,25.2795,75400.0],["2011-02-23",25.2795,25.7555,25.2002,25.6761,29200.0],["2011-02-24",25.6497,26.0199,25.5175,25.8348,26140.0],["2011-02-25",25.8877,26.1521,25.8348,26.0199,31360.0],["2011-02-28",26.0728,26.2579,25.9141,25.967,25080.0],["2011-03-01",26.0992,26.1786,25.1473,25.3059,30040.0],["2011-03-02",25.3059,25.3853,25.0151,25.1737,21420.0],["2011-03-03",25.491,25.5175,25.0151,25.068,19060.0],["2011-03-04",25.2002,25.2266,24.8564,24.9886,20760.0],["2011-03-07",25.0944,25.0944,24.4598,24.592,23400.0],["2011-03-08",24.5655,24.6713,24.2218,24.6713,29180.0],["2011-03-09",24.6713,25.2531,24.6184,24.83,32280.0],["2011-03-10",24.6978,24.6978,24.3275,24.6184,20240.0],["2011-03-11",24.4598,25.0944,24.2482,24.8035,20020.0],["2011-03-14",25.2266,27.0776,25.1737,26.7339,126300.0],["2011-03-15",26.3372,27.0776,25.9406,27.0512,86420.0],["2011-03-16",27.0776,28.2411,27.0512,28.0031,125420.0],["2011-03-17",28.3204,29.1402,28.1882,28.6113,93280.0],["2011-03-18",28.9022,28.9286,27.7916,28.2411,55580.0],["2011-03-21",28.294,28.9551,28.2411,28.3469,67080.0],["2011-03-22",28.2676,29.5633,28.2676,29.008,64940.0],["2011-03-23",29.0344,29.1931,28.532,28.6113,25780.0],["2011-03-24",28.7171,28.7171,28.4262,28.5849,21580.0],["2011-03-25",28.5584,28.5584,28.1618,28.2147,34900.0],["2011-03-28",28.294,28.294,27.7651,27.8709,43020.0],["2011-03-29",27.8709,27.9767,27.5271,27.8974,32000.0],["2011-03-30",28.1089,29.2195,28.056,29.008,108920.0],["2011-03-31",28.9551,29.1666,28.5055,29.0344,43880.0],["2011-04-01",28.9815,29.1931,28.77,28.9551,37340.0],["2011-04-04",29.0608,29.1137,28.77,29.0608,42820.0],["2011-04-05",29.0344,29.2459,28.7435,28.9815,29900.0],["2011-04-06",29.008,29.0873,28.3998,28.7435,33300.0],["2011-04-07",28.6642,28.7964,28.3733,28.6642,18220.0],["2011-04-08",28.8229,28.9815,28.3733,28.5849,26920.0],["2011-04-11",28.5849,28.5849,27.818,28.0031,30220.0],["2011-04-12",27.8445,27.8709,26.8396,27.2892,47120.0],["2011-04-13",27.3949,27.7651,27.3156,27.5007,21740.0],["2011-04-14",27.4478,27.7651,27.3949,27.6329,29000.0],["2011-04-15",27.7123,28.056,27.5007,27.7651,32660.0],["2011-04-18",27.7916,27.9502,27.2892,27.6858,56220.0],["2011-04-19",28.0346,28.0882,25.8079,26.4786,83760.0],["2011-04-20",26.5591,27.0688,26.3176,26.8273,43200.0],["2011-04-21",26.9078,27.1761,26.6932,26.9078,33480.0],["2011-04-25",26.8542,27.9273,26.8542,27.7663,52400.0],["2011-04-26",27.9004,28.276,27.8468,28.0882,40680.0],["2011-04-27",28.0882,28.437,27.9273,28.0882,29200.0],["2011-04-28",28.2224,28.5175,27.2297,27.5785,59800.0],["2011-04-29",27.498,28.2223,27.2566,27.8736,49600.0],["2011-05-02",28.0077,28.1687,27.9004,28.1687,27600.0],["2011-05-03",28.1687,28.3833,27.6321,27.8736,28000.0],["2011-05-04",27.7663,27.82,27.1493,27.4444,30600.0],["2011-05-05",27.2566,27.7931,27.0956,27.7126,33380.0],["2011-05-06",27.8736,28.115,27.4712,27.9273,49700.0],["2011-05-09",28.0346,28.4102,27.7663,28.2492,35400.0],["2011-05-10",28.4102,28.6516,28.1151,28.2492,35920.0],["2011-05-11",28.8126,29.0808,27.9809,28.1955,51720.0],["2011-05-12",28.1687,28.3297,27.6322,27.8199,22400.0],["2011-05-13",27.9004,28.115,27.6858,27.9004,18840.0],["2011-05-16",27.7126,28.0882,27.6858,27.7126,26920.0],["2011-05-17",27.5785,27.8468,27.2566,27.8199,23980.0],["2011-05-18",27.9273,28.5711,27.6322,27.7395,26880.0],["2011-05-19",27.8736,28.0882,27.3371,27.7663,21980.0],["2011-05-20",27.6858,28.115,27.4444,28.0882,16940.0],["2011-05-23",27.659,28.1687,27.659,27.8199,29320.0],["2011-05-24",27.9541,28.0346,27.1761,27.3102,32800.0],["2011-05-25",27.1761,27.5785,26.8542,26.881,36400.0],["2011-05-26",26.7468,26.9883,26.4517,26.8005,31380.0],["2011-05-27",26.7468,27.5785,26.7468,27.2029,26000.0],["2011-05-31",27.3371,27.4175,26.5859,27.2834,23180.0],["2011-06-01",27.1761,27.2029,26.8542,26.9883,25680.0],["2011-06-02",26.9346,28.0346,26.8542,27.7126,40060.0],["2011-06-03",27.3102,27.7663,27.1224,27.6053,42260.0],["2011-06-06",27.5785,27.6322,27.2297,27.2834,27180.0],["2011-06-07",27.3371,27.3907,27.0956,27.3102,22480.0],["2011-06-08",27.2834,27.2834,26.5591,26.7737,33600.0],["2011-06-09",26.8005,27.2029,26.7737,26.9078,22860.0],["2011-06-10",26.881,26.9615,26.5859,26.8005,13700.0],["2011-06-13",26.7737,26.881,26.5322,26.6664,13140.0],["2011-06-14",26.7737,27.1761,26.6395,26.9078,21900.0],["2011-06-15",26.6664,26.9615,26.5322,26.6932,16740.0],["2011-06-16",26.6395,27.0688,26.5054,26.7469,16860.0],["2011-06-17",26.8273,26.9883,26.5322,26.881,34160.0],["2011-06-20",26.8273,27.2834,26.8005,26.9883,21680.0],["2011-06-21",27.1224,27.498,26.9615,27.2566,11380.0],["2011-06-22",27.1224,27.6322,27.0956,27.0956,8320.0],["2011-06-23",26.8542,27.337,26.7468,27.2297,21380.0],["2011-06-24",27.1493,27.1493,26.3176,26.6395,27180.0],["2011-06-27",26.6664,26.9078,26.5322,26.6932,27680.0],["2011-06-28",26.8273,27.3102,26.8273,27.1493,19640.0],["2011-06-29",27.1224,27.2297,26.8005,26.881,19320.0],["2011-06-30",26.8542,27.0151,26.7737,26.8273,13160.0],["2011-07-01",26.8273,27.2834,26.5591,27.1761,21680.0],["2011-07-05",27.3102,27.4175,26.9078,27.042,12420.0],["2011-07-06",26.9883,27.2029,26.6127,26.7737,11680.0],["2011-07-07",26.9078,27.1224,26.8273,26.881,10340.0],["2011-07-08",26.6932,26.9346,26.5591,26.6127,10420.0],["2011-07-11",26.5591,26.6127,25.8347,26.2371,24780.0],["2011-07-12",26.2103,26.3176,25.7542,25.942,12520.0],["2011-07-13",26.103,26.103,25.0836,25.8615,34360.0],["2011-07-14",25.7811,26.1298,25.486,25.5665,14180.0],["2011-07-15",25.5664,25.7006,25.2982,25.486,9260.0],["2011-07-18",25.4055,25.4055,24.547,25.164,28320.0],["2011-07-19",25.1909,25.4055,24.547,24.9226,56400.0],["2011-07-20",24.8153,25.164,24.8153,25.1104,19680.0],["2011-07-21",25.2445,25.6201,25.2445,25.5665,12920.0],["2011-07-22",25.4591,25.7274,25.3787,25.6201,15980.0],["2011-07-25",25.486,25.7811,25.3518,25.6201,27680.0],["2011-07-26",25.5933,25.8079,25.2982,25.3787,20240.0],["2011-07-27",25.325,25.4323,24.708,24.708,22820.0],["2011-07-28",24.1446,24.4933,22.8032,24.3056,60620.0],["2011-07-29",24.0373,24.5202,23.9031,24.3056,24880.0],["2011-08-01",24.4934,24.547,23.8495,23.8763,12400.0],["2011-08-02",23.7399,23.9309,22.8121,22.9213,21900.0],["2011-08-03",22.8121,23.085,21.284,21.3659,42580.0],["2011-08-04",21.2022,21.2022,20.0834,20.3836,48080.0],["2011-08-05",20.1107,20.1107,18.146,19.1284,62800.0],["2011-08-08",17.1364,19.1284,17.1364,18.0914,81640.0],["2011-08-09",18.4735,19.2375,17.9823,19.2102,70460.0],["2011-08-10",19.0192,19.4558,18.4462,18.8555,82680.0],["2011-08-11",19.0738,19.4558,18.7463,19.2375,70980.0],["2011-08-12",19.5649,19.6468,18.719,19.0738,60000.0],["2011-08-15",19.3194,19.4831,19.1283,19.3466,38840.0],["2011-08-16",19.2648,19.4012,18.6372,18.6918,18000.0],["2011-08-17",18.6372,18.9373,18.5553,18.6918,19100.0],["2011-08-18",18.3643,18.3643,17.6821,17.8731,19380.0],["2011-08-19",17.7094,17.8186,17.2728,17.3274,20180.0],["2011-08-22",17.7094,17.7367,17.0272,17.1091,20820.0],["2011-08-23",17.2182,17.3274,16.9181,17.1637,14400.0],["2011-08-24",17.1637,17.3274,16.8635,17.191,24720.0],["2011-08-25",17.3274,17.4911,16.6452,16.8908,23180.0],["2011-08-26",16.8635,16.9454,16.6998,16.8635,23220.0],["2011-08-29",17.1091,17.3547,16.8089,17.2455,70140.0],["2011-08-30",17.1637,17.4638,16.9727,17.3547,52880.0],["2011-08-31",17.4638,17.955,17.4638,17.7367,47780.0],["2011-09-01",17.7367,18.2006,17.0818,17.1637,25260.0],["2011-09-02",16.8089,16.8635,16.6179,16.6725,17920.0],["2011-09-06",16.3996,16.5361,15.8266,16.3451,37680.0],["2011-09-07",16.4542,16.7271,16.1813,16.3996,23480.0],["2011-09-08",16.2359,16.3723,16.0176,16.154,12520.0],["2011-09-09",15.963,16.154,15.7174,15.8539,17040.0],["2011-09-12",15.7174,15.8812,15.199,15.581,13260.0],["2011-09-13",15.5537,15.581,15.2809,15.4446,20040.0],["2011-09-14",15.8266,15.963,15.4991,15.9357,54640.0],["2011-09-15",15.963,16.4542,15.8266,16.3178,46840.0],["2011-09-16",16.345,16.6179,16.0995,16.5906,40100.0],["2011-09-19",16.3723,16.3723,15.7993,15.963,49180.0],["2011-09-20",16.0995,16.4542,15.6356,15.6629,25720.0],["2011-09-21",15.6356,15.9085,15.5537,15.6902,26560.0],["2011-09-22",15.3354,15.7447,15.008,15.3081,26080.0],["2011-09-23",15.199,15.5537,15.199,15.5264,20080.0],["2011-09-26",15.581,15.8266,15.2809,15.772,14980.0],["2011-09-27",16.0722,16.9181,15.9085,16.0722,29360.0],["2011-09-28",16.2359,16.5634,15.581,15.7447,18900.0],["2011-09-29",16.0722,16.2905,15.581,15.8539,21140.0],["2011-09-30",15.6356,15.7993,15.199,15.2263,9160.0],["2011-10-03",15.1444,15.2536,14.4349,14.4895,40140.0],["2011-10-04",14.3804,15.3627,13.9165,15.3354,34820.0],["2011-10-05",15.2263,15.4173,14.9261,15.199,17140.0],["2011-10-06",15.1171,15.5264,14.9261,15.1717,8600.0],["2011-10-07",15.2808,15.3627,14.7351,14.8443,7680.0],["2011-10-10",15.1171,15.4173,15.0626,15.3354,9020.0],["2011-10-11",15.1444,16.0176,15.1444,15.5537,21100.0],["2011-10-12",15.6356,16.154,15.5537,15.9903,61840.0],["2011-10-13",15.8266,16.0176,15.3354,15.8266,13360.0],["2011-10-14",16.0176,16.3178,15.9085,16.2632,10840.0],["2011-10-17",16.1813,16.2086,15.5537,15.7447,19180.0],["2011-10-18",15.6629,16.4815,15.581,16.3996,10980.0],["2011-10-19",16.3996,17.0272,16.0449,16.2632,16180.0],["2011-10-20",16.2359,16.5633,15.8266,16.5088,23260.0],["2011-10-21",16.6725,16.9454,16.2632,16.5088,11140.0],["2011-10-24",16.5361,16.8908,16.2905,16.4542,13720.0],["2011-10-25",16.3723,16.4815,16.0995,16.3451,13880.0],["2011-10-26",16.4815,16.8089,16.2359,16.5906,11560.0],["2011-10-27",17.1364,17.3001,16.3723,16.4815,167560.0],["2011-10-28",16.4815,16.7544,16.3723,16.4815,18340.0],["2011-10-31",16.3996,16.5633,16.0995,16.3178,16780.0],["2011-11-01",15.8539,16.3996,15.8266,16.2359,51920.0],["2011-11-02",16.4815,16.4815,15.9085,16.1813,14040.0],["2011-11-03",16.2905,16.4269,15.8812,16.3996,8640.0],["2011-11-04",16.2905,16.4542,16.1813,16.2086,12880.0],["2011-11-07",16.2086,16.5361,16.1268,16.4269,15440.0],["2011-11-08",16.6452,16.9181,16.4542,16.8089,16060.0],["2011-11-09",16.5088,16.7271,16.4269,16.4815,14700.0],["2011-11-10",16.7271,16.7816,16.4269,16.5906,7640.0],["2011-11-11",16.7817,17.0545,16.7544,16.9181,11600.0],["2011-11-14",16.8635,17.1091,16.6452,16.8089,9920.0],["2011-11-15",16.7816,16.9181,16.4542,16.6725,10720.0],["2011-11-16",16.5088,16.9999,16.5088,16.7271,23420.0],["2011-11-17",16.6998,16.9727,16.4269,16.6179,23900.0],["2011-11-18",16.6179,16.7271,16.3996,16.6998,10640.0],["2011-11-21",16.4269,16.5088,16.0995,16.3451,24200.0],["2011-11-22",16.0652,16.1212,14.9736,15.0576,57440.0],["2011-11-23",14.9177,14.9177,13.994,14.078,38560.0],["2011-11-25",14.022,14.19,13.7981,13.8261,16660.0],["2011-11-28",14.2739,14.3579,13.7142,13.8261,31760.0],["2011-11-29",13.7981,13.9101,13.5462,13.6022,32800.0],["2011-11-30",13.8541,14.078,13.6582,13.9941,46860.0],["2011-12-01",13.9661,14.162,13.9101,13.9941,47200.0],["2011-12-02",14.134,14.3859,14.022,14.3579,33060.0],["2011-12-05",14.4419,14.5818,14.218,14.4139,37320.0],["2011-12-06",14.4699,14.8057,14.4419,14.5258,24660.0],["2011-12-07",14.5258,14.9177,14.4139,14.8897,28360.0],["2011-12-08",14.6938,15.0016,14.3019,14.3299,20440.0],["2011-12-09",14.3299,14.7497,14.3019,14.6658,31500.0],["2011-12-12",14.4978,14.8897,14.4419,14.8057,36120.0],["2011-12-13",14.9736,15.3935,14.9736,15.0856,26540.0],["2011-12-14",14.9736,15.1975,14.7497,14.8617,17080.0],["2011-12-15",14.9736,15.0016,14.5258,14.5538,16860.0],["2011-12-16",14.6378,14.8337,14.4978,14.5258,11600.0],["2011-12-19",14.6098,14.6938,13.9941,13.9941,17080.0],["2011-12-20",14.134,14.2739,14.022,14.134,29940.0],["2011-12-21",13.994,14.134,13.7422,13.9661,42720.0],["2011-12-22",13.9941,14.218,13.6582,13.9941,44020.0],["2011-12-23",13.9381,14.106,13.7701,14.106,41360.0],["2011-12-27",13.9941,14.106,13.8821,13.9381,16160.0],["2011-12-28",13.8261,14.022,13.7422,14.022,30360.0],["2011-12-29",13.994,13.994,13.5742,13.7422,51180.0],["2011-12-30",13.6302,13.9381,13.3783,13.3783,137160.0],["2012-01-03",13.6582,14.5538,13.6582,14.4419,34900.0],["2012-01-04",14.4419,15.1136,14.3019,15.0576,27560.0],["2012-01-05",15.0576,15.1416,14.8057,15.0296,16960.0],["2012-01-06",15.0856,15.1136,14.4698,14.6938,22000.0],["2012-01-09",14.6938,14.9456,14.6098,14.8057,20860.0],["2012-01-10",14.9177,15.0856,14.8337,14.9177,20240.0],["2012-01-11",15.0016,15.2535,14.7497,15.0856,15760.0],["2012-01-12",15.1136,15.6454,15.1136,15.4214,27620.0],["2012-01-13",15.3375,15.8693,15.3375,15.4774,18800.0],["2012-01-17",15.5054,16.2051,15.5054,15.8413,19460.0],["2012-01-18",15.9252,16.485,15.8413,16.0372,9940.0],["2012-01-19",16.1211,16.2891,15.8693,16.2611,15060.0],["2012-01-20",16.429,17.5765,16.1771,17.2687,72020.0],["2012-01-23",17.4646,18.4721,17.4646,17.8564,57400.0],["2012-01-24",17.7724,17.9684,17.4086,17.7724,22800.0],["2012-01-25",17.8844,18.1923,17.6885,18.0523,14080.0],["2012-01-26",18.0523,18.724,18.0523,18.4721,41420.0],["2012-01-27",18.5561,18.5561,18.3042,18.3602,21280.0],["2012-01-30",18.3322,18.724,18.1363,18.5281,30020.0],["2012-01-31",18.6121,18.892,18.1643,18.6961,26680.0],["2012-02-01",18.836,18.864,18.5281,18.6961,12460.0],["2012-02-02",18.836,18.892,18.6681,18.6961,14460.0],["2012-02-03",18.892,19.4517,18.864,19.1159,22400.0],["2012-02-06",19.1718,19.8156,19.0879,19.5637,28260.0],["2012-02-07",19.6495,19.6495,19.1919,19.2491,22280.0],["2012-02-08",19.1347,19.3063,18.391,18.5912,33640.0],["2012-02-09",18.5054,18.677,18.391,18.5054,20720.0],["2012-02-10",18.391,18.5626,17.0753,17.6474,94160.0],["2012-02-13",17.8476,18.1908,17.5902,18.1622,46640.0],["2012-02-14",18.2194,18.677,17.9048,18.6484,39220.0],["2012-02-15",18.82,18.82,18.0192,18.3052,16780.0],["2012-02-16",18.3052,18.9344,18.1622,18.82,10360.0],["2012-02-17",18.9344,19.1633,18.5912,18.963,26000.0],["2012-02-21",19.1633,19.2205,18.248,18.391,14680.0],["2012-02-22",18.1908,18.3624,18.0478,18.2194,17620.0],["2012-02-23",18.3338,18.534,18.1622,18.3338,12920.0],["2012-02-24",18.391,18.7628,18.391,18.7628,17740.0],["2012-02-27",18.5912,18.82,18.3052,18.391,23960.0],["2012-02-28",18.5054,18.7628,18.391,18.4482,7120.0],["2012-02-29",18.4482,18.8486,18.248,18.3624,10160.0],["2012-03-01",18.5054,18.963,18.4196,18.7342,14400.0],["2012-03-02",18.6484,18.8486,18.4196,18.4768,10480.0],["2012-03-05",18.9344,18.9917,18.5054,18.534,31860.0],["2012-03-06",18.534,18.534,17.7332,18.2194,24920.0],["2012-03-07",18.3052,18.677,18.1336,18.6484,12840.0],["2012-03-08",18.7914,18.9344,18.4482,18.9344,18240.0],["2012-03-09",18.8486,19.0203,18.4482,18.7056,24720.0],["2012-03-12",18.7056,18.7342,18.3338,18.4768,14580.0],["2012-03-13",18.5054,18.7342,18.391,18.7342,10720.0],["2012-03-14",18.7056,18.7342,18.1908,18.4196,22980.0],["2012-03-15",18.3624,19.3063,18.3338,19.1919,22620.0],["2012-03-16",19.4493,21.3084,19.4493,21.2512,161360.0],["2012-03-19",21.2798,22.8815,21.1082,21.9662,86600.0],["2012-03-20",21.9662,22.5955,21.8804,22.5383,82720.0],["2012-03-21",22.6241,22.7957,22.0234,22.5955,32440.0],["2012-03-22",22.3667,22.5097,21.7946,22.1379,25060.0],["2012-03-23",22.1379,22.4239,22.0234,22.2523,20360.0],["2012-03-26",22.5669,22.8243,22.052,22.3095,29600.0],["2012-03-27",22.3381,23.1103,22.0234,22.7957,30960.0],["2012-03-28",23.3677,25.1697,23.3105,24.7406,89740.0],["2012-03-29",24.9408,25.5415,24.4546,25.141,61020.0],["2012-03-30",25.3127,26.1421,24.712,24.8264,77900.0],["2012-04-02",25.3699,25.3699,24.5404,24.7978,42380.0],["2012-04-03",24.6548,25.1697,24.3116,24.569,38680.0],["2012-04-04",24.426,24.712,24.1114,24.3116,47440.0],["2012-04-05",24.2258,24.2258,23.4535,23.6252,42100.0],["2012-04-09",23.4535,23.4535,21.7088,22.3095,61660.0],["2012-04-10",23.8826,23.8826,21.8518,22.5383,82620.0],["2012-04-11",22.8529,23.1961,22.7385,23.0531,18400.0],["2012-04-12",22.9673,23.5107,22.9101,22.9387,25880.0],["2012-04-13",23.1675,23.1675,22.5097,23.0817,37380.0],["2012-04-16",23.2247,23.2247,22.2523,22.2523,32940.0],["2012-04-17",22.3953,22.7385,22.2809,22.3953,56480.0],["2012-04-18",21.3942,21.4228,19.0774,19.2491,236140.0],["2012-04-19",17.676,18.1622,17.5902,17.962,1280260.0],["2012-04-20",18.3052,18.4482,18.105,18.248,173000.0],["2012-04-23",18.1622,18.4482,17.819,18.4482,93920.0],["2012-04-24",18.4482,18.4768,18.105,18.3338,79200.0],["2012-04-25",18.4196,18.4482,18.0192,18.2194,75900.0],["2012-04-26",18.1336,18.4196,18.0764,18.4196,61260.0],["2012-04-27",18.3338,18.3338,17.9048,18.1908,47520.0],["2012-04-30",18.105,18.3624,18.105,18.1622,68140.0],["2012-05-01",18.1336,18.1908,17.962,18.0478,35880.0],["2012-05-02",17.962,18.0764,17.8762,17.9334,27200.0],["2012-05-03",18.0192,18.105,17.6474,17.7046,46320.0],["2012-05-04",17.6474,17.819,17.1611,17.2183,72280.0],["2012-05-07",17.1325,17.1611,16.2173,16.4175,86000.0],["2012-05-08",16.4461,16.5605,15.8168,16.1315,59200.0],["2012-05-09",15.874,16.2173,15.731,16.1315,71620.0],["2012-05-10",16.1887,16.7321,15.9312,16.7035,63140.0],["2012-05-11",16.2745,16.6463,16.1601,16.2745,45600.0],["2012-05-14",16.1315,16.2745,15.7882,15.8168,54740.0],["2012-05-15",15.8168,16.6177,15.8168,16.1887,72320.0],["2012-05-16",16.2745,16.5319,15.5594,15.588,97540.0],["2012-05-17",15.5292,15.7939,14.7351,14.7939,72340.0],["2012-05-18",14.8821,15.0292,14.1469,14.1763,62960.0],["2012-05-21",14.2645,15.088,14.1763,15.0292,57980.0],["2012-05-22",15.1174,15.441,14.4998,14.6763,37200.0],["2012-05-23",14.4704,14.7645,14.1175,14.7351,36200.0],["2012-05-24",14.7645,14.9704,14.3822,14.9704,36540.0],["2012-05-25",15.0292,15.5292,14.7351,15.441,71260.0],["2012-05-29",15.5586,16.4704,15.5586,16.2057,64120.0],["2012-05-30",15.9704,16.088,15.6468,15.7645,37040.0],["2012-05-31",15.7057,15.8233,15.2939,15.7351,28240.0],["2012-06-01",18.4997,18.4997,14.7057,14.8527,43740.0],["2012-06-04",14.8527,15.0586,14.6174,14.7645,36600.0],["2012-06-05",14.7939,15.2057,14.7645,14.8527,37360.0],["2012-06-06",15.1174,15.3527,14.8821,15.1469,57700.0],["2012-06-07",15.2939,15.441,14.7057,14.7939,46080.0],["2012-06-08",14.7645,14.9704,14.441,14.8233,18620.0],["2012-06-11",14.9998,14.9998,14.2939,14.5586,43560.0],["2012-06-12",14.6469,14.9998,14.588,14.8527,35660.0],["2012-06-13",14.7645,14.7645,14.1469,14.5586,35340.0],["2012-06-14",14.441,14.6763,14.1469,14.2351,26720.0],["2012-06-15",14.3233,14.7645,14.1469,14.7645,28280.0],["2012-06-18",14.6469,14.8527,14.4704,14.6174,21860.0],["2012-06-19",14.588,14.8527,14.588,14.6763,25340.0],["2012-06-20",14.6174,14.8527,14.4116,14.8527,17960.0],["2012-06-21",14.7645,14.8233,14.4704,14.5292,20300.0],["2012-06-22",14.9704,15.2351,14.3233,14.4116,22580.0],["2012-06-25",14.4116,14.5292,14.4116,14.441,21340.0],["2012-06-26",14.441,14.5292,14.0292,14.0292,38540.0],["2012-06-27",14.0586,14.3822,14.0292,14.0292,65200.0],["2012-06-28",13.9998,14.2351,13.8527,14.1175,53720.0],["2012-06-29",14.5586,14.6174,14.1469,14.3233,53400.0],["2012-07-02",14.2645,14.9998,14.2645,14.941,113400.0],["2012-07-03",14.8821,15.7939,14.8821,15.4998,37280.0],["2012-07-05",15.3527,15.6468,15.2645,15.441,32700.0],["2012-07-06",15.3233,16.8821,15.3233,16.6468,58240.0],["2012-07-09",16.6174,16.6174,15.8527,15.9115,148980.0],["2012-07-10",16.0586,16.2645,15.441,15.588,64520.0],["2012-07-11",15.588,16.4704,15.588,16.3821,55940.0],["2012-07-12",16.4704,16.588,15.7057,16.1763,55180.0],["2012-07-13",16.3821,16.9115,16.0292,16.1468,40660.0],["2012-07-16",16.1763,16.4115,16.088,16.1763,19780.0],["2012-07-17",16.3233,16.4115,16.1174,16.2351,48300.0],["2012-07-18",16.1174,16.3527,16.1174,16.2939,23800.0],["2012-07-19",16.2939,16.7645,16.2351,16.6174,103520.0],["2012-07-20",16.588,16.7057,16.3821,16.6468,39120.0],["2012-07-23",16.588,16.7057,16.1762,16.3821,49060.0],["2012-07-24",16.2939,16.2939,15.6174,15.9998,109440.0],["2012-07-25",16.1468,16.2057,14.8527,15.2645,67160.0],["2012-07-26",15.4998,15.4998,13.8822,14.1175,82800.0],["2012-07-27",14.3233,14.941,14.2057,14.7351,49680.0],["2012-07-30",14.7939,14.9704,14.2645,14.6469,34680.0],["2012-07-31",14.588,14.7645,14.3233,14.4116,18300.0],["2012-08-01",14.441,14.441,14.0292,14.0292,44040.0],["2012-08-02",14.0586,14.3233,13.941,13.941,35440.0],["2012-08-03",15.4998,15.7939,14.4704,15.7645,64680.0],["2012-08-06",15.588,15.9704,15.088,15.7645,83260.0],["2012-08-07",16.0292,16.8233,15.9116,16.2939,52420.0],["2012-08-08",16.2939,16.4704,16.1468,16.2939,28680.0],["2012-08-09",16.2057,16.441,15.7939,16.3527,34380.0],["2012-08-10",16.3527,16.441,16.088,16.2057,28760.0],["2012-08-13",16.1468,16.1468,15.6763,15.9115,19800.0],["2012-08-14",15.941,16.3233,15.8821,16.1468,21940.0],["2012-08-15",16.1763,16.1763,15.9704,16.1763,17860.0],["2012-08-16",16.2645,16.2645,15.9115,16.0586,16340.0],["2012-08-17",16.1174,16.4998,16.1174,16.2939,15640.0],["2012-08-20",16.4115,16.8821,16.3821,16.7939,21780.0],["2012-08-21",16.8821,17.2939,16.7351,16.8821,27580.0],["2012-08-22",16.9115,17.088,16.2645,16.2939,28960.0],["2012-08-23",16.2939,16.2939,15.941,15.941,24140.0],["2012-08-24",15.941,16.9115,15.941,16.8233,30380.0],["2012-08-27",16.8233,16.8527,16.3821,16.5586,18000.0],["2012-08-28",16.6762,16.6762,16.2057,16.4704,41500.0],["2012-08-29",16.4409,16.4409,15.9998,16.0586,40840.0],["2012-08-30",16.1763,16.2057,15.7351,15.8527,46280.0],["2012-08-31",15.9704,16.088,15.6174,15.8233,33120.0],["2012-09-04",15.9704,16.2645,15.8821,16.2645,61220.0],["2012-09-05",16.4459,16.5366,15.7203,15.7506,33040.0],["2012-09-06",15.9622,16.0529,15.7203,15.9017,49600.0],["2012-09-07",16.2645,16.5668,15.811,16.5366,28540.0],["2012-09-10",16.6273,16.6273,16.1436,16.4156,31120.0],["2012-09-11",16.4459,16.4459,16.0529,16.1436,24840.0],["2012-09-12",16.0831,16.718,15.9924,16.6877,162480.0],["2012-09-13",16.9296,18.2295,16.7784,17.8063,189740.0],["2012-09-14",17.8063,18.4714,17.8063,18.3202,108620.0],["2012-09-17",18.4109,18.7132,18.1388,18.29,53580.0],["2012-09-18",18.1388,18.1388,17.3528,17.6551,41960.0],["2012-09-19",17.7458,18.0179,17.2621,17.383,52840.0],["2012-09-20",17.5342,17.5342,17.1714,17.3226,30300.0],["2012-09-21",17.3226,17.383,16.8691,17.0505,49820.0],["2012-09-24",17.1714,17.2017,16.8993,16.9296,41720.0],["2012-09-25",16.9598,16.9598,16.0529,16.1738,64760.0],["2012-09-26",16.0226,16.1133,15.5692,15.8715,64040.0],["2012-09-27",15.9622,16.4156,15.9622,16.204,34820.0],["2012-09-28",16.0529,16.1738,15.6599,15.6599,59160.0],["2012-10-01",15.6901,15.811,15.1459,15.2971,48080.0],["2012-10-02",15.2971,15.3575,14.9645,15.1157,53420.0],["2012-10-03",15.1459,15.1762,14.9645,15.1157,46940.0],["2012-10-04",15.1157,15.2064,14.9948,15.1157,46600.0],["2012-10-05",15.0855,15.2668,14.9948,15.0552,27080.0],["2012-10-08",14.9948,15.1157,14.3599,14.6622,73440.0],["2012-10-09",14.632,14.7529,14.2994,14.2994,46820.0],["2012-10-10",14.3599,14.4506,14.2994,14.3599,25700.0],["2012-10-11",14.4506,14.5111,13.9367,14.1181,64380.0],["2012-10-12",14.2087,14.3297,13.725,13.7855,36240.0],["2012-10-15",13.7251,14.4808,13.6948,14.3599,74680.0],["2012-10-16",14.6018,14.6018,14.3297,14.3599,26500.0],["2012-10-17",14.3297,14.5111,14.2692,14.4204,16460.0],["2012-10-18",14.4808,14.5715,14.3599,14.3599,29380.0],["2012-10-19",14.2692,14.6622,14.2692,14.632,57300.0],["2012-10-22",14.5715,15.0855,13.6948,13.7855,95760.0],["2012-10-23",13.6344,13.6948,13.1506,13.6344,60840.0],["2012-10-24",13.8157,13.846,13.2111,13.2111,58400.0],["2012-10-25",13.332,13.5134,13.2111,13.3018,27640.0],["2012-10-26",13.3018,13.453,13.2111,13.2111,27520.0],["2012-10-31",13.5134,13.5134,13.1507,13.1507,28640.0],["2012-11-01",13.06,13.3925,13.06,13.1809,24480.0],["2012-11-02",13.3623,13.3925,12.9088,12.9693,42880.0],["2012-11-05",12.939,13.6948,12.9088,13.6041,39240.0],["2012-11-06",13.5739,13.8157,13.5739,13.7553,23260.0],["2012-11-07",13.5134,13.7553,12.939,13.06,34880.0],["2012-11-08",13.06,13.4227,12.9693,13.2413,22640.0],["2012-11-09",13.1507,13.332,12.7879,12.7879,56960.0],["2012-11-12",12.7576,12.9693,12.6972,12.6972,23060.0],["2012-11-13",12.6972,12.7274,11.9716,12.0019,50320.0],["2012-11-14",12.0926,12.3949,11.5182,11.6088,52660.0],["2012-11-15",11.5786,11.5786,10.4298,10.6112,122280.0],["2012-11-16",10.6414,11.5786,10.6112,11.3972,52200.0],["2012-11-19",11.5182,11.6995,10.7019,10.8228,61140.0],["2012-11-20",10.6414,11.8205,10.6414,11.7902,49960.0],["2012-11-21",11.9716,12.3646,11.5786,11.9112,61240.0],["2012-11-23",12.0019,12.0019,11.3972,11.5786,16760.0],["2012-11-26",11.4879,11.4879,10.9438,11.0042,57040.0],["2012-11-27",11.0949,11.2158,10.5508,10.6112,72300.0],["2012-11-28",10.5508,10.7926,10.4298,10.7019,33220.0],["2012-11-29",10.7926,10.8531,10.4601,10.5508,34220.0],["2012-11-30",10.9135,10.9135,10.188,10.2484,92000.0],["2012-12-03",9.2206,10.4298,9.1903,10.3089,34200.0],["2012-12-04",10.3089,10.3391,10.067,10.188,27060.0],["2012-12-05",10.2182,10.3089,10.1275,10.2484,24340.0],["2012-12-06",10.1577,10.2182,9.9764,10.0066,25560.0],["2012-12-07",10.0066,10.0368,9.8554,9.8857,26700.0],["2012-12-10",9.9461,10.1275,9.8857,10.0066,32120.0],["2012-12-11",10.1275,10.188,9.7345,9.795,50900.0],["2012-12-12",10.0406,10.0406,9.7029,9.795,34080.0],["2012-12-13",9.7643,9.9178,9.6414,9.8564,41500.0],["2012-12-14",9.7336,10.0099,9.6414,9.9178,28680.0],["2012-12-17",10.102,10.102,9.7336,9.8871,32980.0],["2012-12-18",9.9178,10.8082,9.795,10.6854,62420.0],["2012-12-19",10.624,11.2688,10.5626,11.1767,50580.0],["2012-12-20",11.3302,11.7601,11.2074,11.7294,51440.0],["2012-12-21",11.4838,11.668,11.3302,11.668,63780.0],["2012-12-24",11.6066,11.668,11.2074,11.2381,23000.0],["2012-12-26",11.2074,11.3302,10.7468,11.0232,45460.0],["2012-12-27",11.0232,11.146,10.5933,11.1153,53520.0],["2012-12-28",10.9925,11.2995,10.8389,11.1153,40380.0],["2012-12-31",11.0539,11.668,10.9618,11.5145,74480.0],["2013-01-02",11.8215,11.975,11.2074,11.3916,108700.0],["2013-01-03",11.4223,11.7908,11.2688,11.7908,47040.0],["2013-01-04",11.8829,12.5277,11.8215,12.497,83440.0],["2013-01-07",12.5891,13.2647,12.497,13.234,110740.0],["2013-01-08",13.2954,13.2954,12.6813,12.8655,46040.0],["2013-01-09",12.8655,13.1418,12.7734,12.9576,31560.0],["2013-01-10",13.0804,13.2339,12.7427,12.8962,57600.0],["2013-01-11",12.8348,13.1111,12.6198,12.6198,28540.0],["2013-01-14",12.712,12.8655,12.5891,12.6813,29760.0],["2013-01-15",12.6813,12.7734,12.497,12.5277,22500.0],["2013-01-16",12.4663,12.6813,12.4356,12.5277,25100.0],["2013-01-17",12.5891,12.712,12.4663,12.5277,18020.0],["2013-01-18",12.497,12.712,12.4049,12.5277,40380.0],["2013-01-22",12.5891,12.8348,12.497,12.5277,62180.0],["2013-01-23",12.5891,12.7734,12.497,12.6813,33500.0],["2013-01-24",12.6198,12.8041,12.4356,12.4356,37040.0],["2013-01-25",12.6506,13.7559,12.5584,12.9576,57080.0],["2013-01-28",13.1111,13.4182,13.019,13.0804,61180.0],["2013-01-29",13.1725,13.3261,12.8962,12.9576,41160.0],["2013-01-30",13.0497,13.2954,12.8962,12.9576,58800.0],["2013-01-31",12.8348,13.1111,12.8348,12.9576,22280.0],["2013-02-01",12.9576,13.1111,12.8655,13.019,29220.0],["2013-02-04",13.0497,13.2032,12.6506,12.712,47320.0],["2013-02-05",12.7734,12.7734,12.1286,12.1286,67920.0],["2013-02-06",12.1286,12.3742,12.0365,12.3742,22960.0],["2013-02-07",12.2514,12.4049,12.0979,12.2514,29280.0],["2013-02-08",12.2514,12.2821,12.0979,12.2207,16860.0],["2013-02-11",12.2514,12.2821,11.8829,12.0365,40560.0],["2013-02-12",12.1593,12.4663,12.0672,12.4663,26760.0],["2013-02-13",12.6199,12.6199,12.4049,12.5277,19860.0],["2013-02-14",12.4049,12.5891,12.3128,12.3128,21140.0],["2013-02-15",12.3435,12.4356,12.1593,12.2514,15960.0],["2013-02-19",12.2207,12.3435,12.1593,12.2821,14160.0],["2013-02-20",12.19,12.7427,12.1593,12.2514,43240.0],["2013-02-21",12.2514,12.2821,11.9136,11.9443,45720.0],["2013-02-22",12.0057,12.1286,11.6066,11.7601,39920.0],["2013-02-25",11.7601,11.9136,11.6066,11.6066,21220.0],["2013-02-26",11.6373,11.6373,11.2074,11.4223,40980.0],["2013-02-27",11.453,11.5759,11.0846,11.3916,26580.0],["2013-02-28",11.2074,11.5145,11.2074,11.453,18960.0],["2013-03-01",11.3609,11.6066,11.3302,11.3916,18120.0],["2013-03-04",11.3302,11.5452,11.0846,11.1767,26880.0],["2013-03-05",11.2688,11.8215,11.146,11.7908,33960.0],["2013-03-06",11.8215,12.0057,11.7294,11.8829,30680.0],["2013-03-07",11.9443,12.0057,11.7294,11.7601,31240.0],["2013-03-08",11.7908,12.6813,11.7601,12.6506,61260.0],["2013-03-11",12.7427,12.8041,12.4049,12.5584,73920.0],["2013-03-12",12.5891,12.712,12.5277,12.6813,44140.0],["2013-03-13",12.6506,12.6813,12.2207,12.3435,19260.0],["2013-03-14",12.3435,12.497,12.19,12.3435,16480.0],["2013-03-15",12.2821,12.3435,11.9443,12.1286,98820.0],["2013-03-18",12.2821,12.5277,12.19,12.19,32420.0],["2013-03-19",12.2821,12.3128,11.7294,11.8522,36160.0],["2013-03-20",11.975,12.1286,11.6373,11.7294,54220.0],["2013-03-21",11.668,12.2821,11.5145,12.19,70700.0],["2013-03-22",12.2821,12.9883,12.2207,12.8041,105480.0],["2013-03-25",13.0497,13.1725,12.712,12.9883,51140.0],["2013-03-26",12.9883,13.4489,12.8962,13.3261,64180.0],["2013-03-27",13.3568,13.541,13.2032,13.234,50540.0],["2013-03-28",13.3875,13.5717,13.2032,13.3568,135000.0],["2013-04-01",13.2032,13.5103,13.0497,13.2647,39540.0],["2013-04-02",13.3875,13.4182,13.0497,13.1418,54560.0],["2013-04-03",13.1418,13.1418,12.2207,12.2514,68420.0],["2013-04-04",12.1286,12.2514,11.5759,11.668,54980.0],["2013-04-05",11.668,12.0364,11.5145,12.0057,36320.0],["2013-04-08",11.9136,11.975,11.2074,11.5452,94780.0],["2013-04-09",11.668,11.8522,11.6066,11.668,23420.0],["2013-04-10",11.6066,11.8522,11.4838,11.4838,51680.0],["2013-04-11",11.5759,11.7601,11.4838,11.7294,29960.0],["2013-04-12",11.6373,11.8522,11.4531,11.5452,41480.0],["2013-04-15",11.3916,11.3916,10.5933,10.7468,141620.0],["2013-04-16",10.8082,11.0539,10.624,10.7161,55840.0],["2013-04-17",10.5626,10.7161,10.4091,10.4398,125700.0],["2013-04-18",10.624,10.6547,10.4091,10.5012,95200.0],["2013-04-19",10.102,11.8215,10.102,11.2995,67600.0],["2013-04-22",11.3609,11.3916,10.5933,10.8697,60300.0],["2013-04-23",10.9618,11.0539,10.7468,10.9311,43320.0],["2013-04-24",10.9311,11.0539,10.6854,10.9618,36240.0],["2013-04-25",10.9004,11.5145,10.9004,11.2074,44380.0],["2013-04-26",11.146,11.3302,10.8697,11.0232,26000.0],["2013-04-29",11.2381,11.5145,11.0232,11.3609,252400.0],["2013-04-30",11.5759,11.7601,11.4838,11.6066,43140.0],["2013-05-01",11.5145,11.5145,10.9925,11.0232,47380.0],["2013-05-02",11.0846,11.3609,10.9618,11.0232,42980.0],["2013-05-03",11.2688,11.453,11.2381,11.2995,61280.0],["2013-05-06",11.3302,11.4223,11.0846,11.2074,31620.0],["2013-05-07",11.2381,11.8215,11.146,11.7601,33520.0],["2013-05-08",11.8829,12.0979,11.7601,11.8215,34420.0],["2013-05-09",11.9136,11.9443,11.5452,11.668,27260.0],["2013-05-10",11.8522,11.8522,11.6987,11.7908,22080.0],["2013-05-13",11.8522,11.9136,11.4838,11.6066,34560.0],["2013-05-14",11.6066,11.7908,11.2074,11.3609,40980.0],["2013-05-15",11.3609,11.4531,11.0846,11.3302,35080.0],["2013-05-16",11.2074,11.9136,11.2074,11.668,45940.0],["2013-05-17",11.7601,12.0672,11.7294,12.0057,26280.0],["2013-05-20",12.0057,13.019,11.9136,12.7427,85360.0],["2013-05-21",12.9576,13.1418,12.712,12.9576,45500.0],["2013-05-22",13.019,13.019,12.6198,12.7734,53020.0],["2013-05-23",12.5584,13.019,12.4663,12.8962,48920.0],["2013-05-24",14.8613,15.9974,14.3393,15.2298,490920.0],["2013-05-28",15.0747,15.4779,14.6405,15.0747,172600.0],["2013-05-29",15.1678,15.2608,14.8576,15.1988,54680.0],["2013-05-30",15.3849,15.602,14.8886,15.4779,94940.0],["2013-05-31",15.509,15.509,14.9506,15.0747,49360.0],["2013-06-03",15.1678,15.4159,14.8886,15.4159,41540.0],["2013-06-04",15.54,15.54,14.9817,15.1678,36720.0],["2013-06-05",15.1988,15.1988,14.6715,14.7955,31600.0],["2013-06-06",14.7335,14.7645,14.2993,14.5784,34080.0],["2013-06-07",14.7645,15.0437,14.7645,14.9196,47420.0],["2013-06-10",15.1367,15.509,14.6715,15.2298,59640.0],["2013-06-11",15.4469,15.4469,14.7645,14.9196,43060.0],["2013-06-12",15.1988,15.3539,14.3613,14.6094,53480.0],["2013-06-13",14.7955,15.1367,14.6715,15.0747,21460.0],["2013-06-14",15.0437,15.2608,14.8576,14.8576,13940.0],["2013-06-17",15.0747,15.1988,14.8266,15.0127,23900.0],["2013-06-18",14.8576,15.1678,14.7955,15.0437,26540.0],["2013-06-19",15.0127,15.1367,14.8266,14.8576,16320.0],["2013-06-20",14.5164,14.7025,13.7719,13.896,39680.0],["2013-06-21",13.927,14.2062,13.5548,13.5548,35780.0],["2013-06-24",13.2446,13.3997,12.5933,12.9655,57340.0],["2013-06-25",12.9965,13.6479,12.9655,13.4618,28240.0],["2013-06-26",13.6169,14.0511,13.5858,13.834,25240.0],["2013-06-27",14.0821,14.6715,13.865,14.3303,27820.0],["2013-06-28",14.3613,14.8886,14.3613,14.7955,17520.0],["2013-07-01",14.6715,14.8266,14.0511,14.4233,23660.0],["2013-07-02",14.4543,14.6094,14.1131,14.2682,17760.0],["2013-07-03",14.1752,14.1752,13.5858,13.6789,13620.0],["2013-07-05",13.7099,13.803,12.9034,13.0896,29480.0],["2013-07-08",13.0896,13.7099,13.0275,13.6169,26560.0],["2013-07-09",13.9581,14.2682,13.803,13.9581,38500.0],["2013-07-10",13.927,14.7335,13.6789,14.5784,42860.0],["2013-07-11",14.7335,14.8886,14.5784,14.7335,29400.0],["2013-07-12",14.6715,14.7335,14.1442,14.4854,16580.0],["2013-07-15",14.4854,15.0747,14.4854,14.9196,23660.0],["2013-07-16",15.0747,15.0747,14.5784,14.5784,20240.0],["2013-07-17",14.7955,15.1988,14.7955,15.1367,21720.0],["2013-07-18",15.2918,16.1293,15.2608,16.0983,72280.0],["2013-07-19",16.1293,16.1603,15.571,16.0983,53320.0],["2013-07-22",16.1293,17.8353,16.0983,17.308,149420.0],["2013-07-23",17.401,17.4631,16.9358,17.0288,62560.0],["2013-07-24",17.2149,17.339,16.6876,16.8427,45620.0],["2013-07-25",16.7497,16.9358,16.2224,16.3464,38420.0],["2013-07-26",16.2844,16.4395,16.0983,16.1914,39620.0],["2013-07-29",15.6951,16.1293,15.4469,15.633,63140.0],["2013-07-30",15.7261,16.1914,15.3539,15.633,42100.0],["2013-07-31",15.6951,15.9432,15.509,15.9122,38440.0],["2013-08-01",16.0673,16.1603,15.7881,16.0052,35580.0],["2013-08-02",16.0052,16.0983,15.4469,15.7881,28540.0],["2013-08-05",15.602,15.602,15.0437,15.2918,50480.0],["2013-08-06",15.1988,15.4779,15.0437,15.4159,27840.0],["2013-08-07",15.3539,15.8191,15.2298,15.7261,28180.0],["2013-08-08",15.8191,15.9122,15.3849,15.3849,14680.0],["2013-08-09",15.4779,15.571,15.2608,15.3849,16060.0],["2013-08-12",15.3228,15.509,15.2608,15.3849,16260.0],["2013-08-13",15.4469,15.4779,14.7955,14.9506,33800.0],["2013-08-14",15.0127,15.3228,14.6094,15.2918,54640.0],["2013-08-15",14.8266,15.1367,14.7335,14.8576,20160.0],["2013-08-16",14.8576,15.3228,14.7645,15.0127,22360.0],["2013-08-19",14.9196,15.2298,14.2993,14.7335,42400.0],["2013-08-20",14.6094,14.6094,14.1132,14.2372,31880.0],["2013-08-21",14.2372,15.0437,14.1442,14.8266,39760.0],["2013-08-22",14.9196,15.1988,14.3303,14.6405,22480.0],["2013-08-23",14.8576,15.571,14.6094,15.3849,35520.0],["2013-08-26",15.571,15.664,14.9196,15.0437,26100.0],["2013-08-27",14.9816,15.3849,14.7645,14.7955,30160.0],["2013-08-28",14.9506,15.4469,14.9506,15.1057,26860.0],["2013-08-29",15.1367,15.3228,14.2993,14.3613,36120.0],["2013-08-30",14.3923,14.8576,14.2682,14.3303,34800.0],["2013-09-03",14.3303,14.6405,14.3303,14.5164,21740.0],["2013-09-04",14.4233,14.8886,14.4233,14.7645,48580.0],["2013-09-05",14.8272,15.3601,14.6705,14.9213,49100.0],["2013-09-06",15.0466,15.6736,15.0466,15.4228,84100.0],["2013-09-09",15.6736,15.9557,15.2974,15.6736,88280.0],["2013-09-10",15.8303,15.893,15.2347,15.3915,58240.0],["2013-09-11",15.3915,15.7676,15.2034,15.3915,45780.0],["2013-09-12",15.2974,15.9244,15.2661,15.6109,59000.0],["2013-09-13",15.7363,16.9588,15.6736,16.2065,90380.0],["2013-09-16",16.3946,16.614,15.8617,16.0811,35420.0],["2013-09-17",16.2065,16.614,15.9871,16.5827,53260.0],["2013-09-18",16.6454,16.8961,16.1438,16.7394,39320.0],["2013-09-19",16.7707,17.5858,16.4886,17.4917,112240.0],["2013-09-20",17.5544,17.5858,16.2692,16.6454,73620.0],["2013-09-23",16.7394,17.1783,16.52,16.9588,68320.0],["2013-09-24",16.9902,17.3977,16.6454,17.0215,28080.0],["2013-09-25",17.1469,17.3977,16.8648,16.8961,67620.0],["2013-09-26",16.9902,17.1783,16.7081,16.8648,34860.0],["2013-09-27",16.6767,16.9588,16.3005,16.8334,33640.0],["2013-09-30",16.4886,16.5513,16.0498,16.3319,34540.0],["2013-10-01",16.3632,16.7394,16.3632,16.52,30120.0],["2013-10-02",16.4886,16.4886,16.0811,16.1438,28760.0],["2013-10-03",16.3005,16.3005,15.5482,15.799,31340.0],["2013-10-04",15.799,16.3632,15.6736,16.2692,25640.0],["2013-10-07",16.2692,16.3005,15.7676,15.9871,26300.0],["2013-10-08",15.893,15.9244,14.8586,15.1407,68780.0],["2013-10-09",15.1093,15.2347,14.3884,14.6078,51680.0],["2013-10-10",14.8899,15.6109,14.7332,15.2974,37400.0],["2013-10-11",15.3601,15.6109,15.1093,15.3288,22940.0],["2013-10-14",15.2034,15.5795,14.9526,15.4542,18460.0],["2013-10-15",15.4542,15.8303,15.1093,15.1407,38500.0],["2013-10-16",15.2974,15.3288,14.7959,15.078,29280.0],["2013-10-17",15.0467,15.893,15.0467,15.7676,29980.0],["2013-10-18",15.9557,16.5513,15.6736,16.4573,74780.0],["2013-10-21",16.52,16.9902,16.3005,16.4259,55860.0],["2013-10-22",16.3632,16.5827,16.1751,16.5513,38900.0],["2013-10-23",16.5513,16.614,16.1751,16.1751,15020.0],["2013-10-24",16.2378,16.52,16.1125,16.3005,18900.0],["2013-10-25",16.4886,16.7394,16.2065,16.4886,53420.0],["2013-10-28",16.3946,16.4259,16.0811,16.2692,20380.0],["2013-10-29",16.2065,16.2692,15.9871,16.1125,14840.0],["2013-10-30",15.9871,16.1438,15.799,15.9244,14320.0],["2013-10-31",15.6736,15.8617,15.3601,15.7049,34780.0],["2013-11-01",15.6109,16.2378,15.5795,16.2378,24840.0],["2013-11-04",16.3005,16.6767,16.1438,16.5513,26200.0],["2013-11-05",16.614,17.3977,16.52,17.0842,75740.0],["2013-11-06",17.3977,17.429,16.9588,17.2723,64380.0],["2013-11-07",17.1156,17.3036,16.6454,16.708,40300.0],["2013-11-08",16.6454,17.2096,16.6454,16.9588,30400.0],["2013-11-11",17.0529,17.0842,16.4886,16.5827,35480.0],["2013-11-12",16.5513,16.7707,15.6109,15.6422,51040.0],["2013-11-13",15.5796,16.1438,15.5169,15.9244,33360.0],["2013-11-14",15.8617,16.0184,15.5482,15.9244,25760.0],["2013-11-15",16.0184,16.5827,15.9871,16.3005,31240.0],["2013-11-18",16.4259,16.4259,15.5169,15.7049,66740.0],["2013-11-19",15.5795,15.5795,15.172,15.172,52600.0],["2013-11-20",15.3288,15.6109,14.263,14.2943,75980.0],["2013-11-21",14.4197,15.3288,14.2316,15.172,61800.0],["2013-11-22",15.6736,15.8303,14.1689,14.4197,108540.0],["2013-11-25",14.4197,15.1407,14.4197,14.8899,80500.0],["2013-11-26",14.9526,15.2661,14.8899,14.9526,36380.0],["2013-11-27",14.9526,15.5482,14.9526,15.4855,38420.0],["2013-11-29",15.6736,15.9557,15.6109,15.7049,15520.0],["2013-12-02",15.8303,15.9871,15.3915,15.5796,41180.0],["2013-12-03",15.5796,15.8303,15.4855,15.6422,24180.0],["2013-12-04",15.5795,16.2692,15.4542,16.0498,45700.0],["2013-12-05",16.0811,16.614,15.9557,16.4573,80880.0],["2013-12-06",16.7081,16.7394,15.8303,16.1438,62500.0],["2013-12-09",16.3005,16.4573,15.9244,16.0498,29060.0],["2013-12-10",15.8598,16.1131,15.7649,15.9231,31860.0],["2013-12-11",16.0498,16.3663,15.8282,16.0498,34300.0],["2013-12-12",16.1131,17.221,16.0498,17.1577,81560.0],["2013-12-13",17.0944,17.3477,16.8412,17.221,38860.0],["2013-12-16",17.3793,17.8225,17.3477,17.4743,62820.0],["2013-12-17",17.3793,17.6326,17.1894,17.411,31160.0],["2013-12-18",17.4743,17.5376,16.6512,16.9045,39720.0],["2013-12-19",16.7779,18.1074,16.7145,18.0441,67900.0],["2013-12-20",18.1074,18.7722,17.7592,18.2024,185320.0],["2013-12-23",18.5823,19.1204,18.329,18.7089,119720.0],["2013-12-24",18.6772,19.532,18.5506,19.342,54400.0],["2013-12-26",19.247,19.4686,18.8988,19.1837,40520.0],["2013-12-27",19.2787,19.5953,19.1204,19.3104,59580.0],["2013-12-30",19.3104,19.3104,18.8672,19.0571,72160.0],["2013-12-31",18.8988,19.2154,18.8988,19.0254,41280.0],["2014-01-02",18.8355,19.0255,18.3607,18.8355,34180.0],["2014-01-03",18.9305,19.1204,18.7089,18.8039,36320.0],["2014-01-06",19.7219,20.3234,18.9621,19.8802,191080.0],["2014-01-07",20.2601,20.4816,19.5003,19.9118,209060.0],["2014-01-08",19.8802,20.0701,19.5953,19.9435,64340.0],["2014-01-09",20.9565,22.0011,20.4183,20.6399,272680.0],["2014-01-10",20.7982,21.2414,20.5133,21.1148,112720.0],["2014-01-13",21.1464,21.3997,20.3234,20.4816,92160.0],["2014-01-14",20.4816,21.3364,20.2284,21.2097,101340.0],["2014-01-15",21.3047,22.571,21.2731,22.3494,152500.0],["2014-01-16",22.3177,23.584,22.2861,23.5523,156440.0],["2014-01-17",23.4257,24.3121,23.2357,23.2674,172020.0],["2014-01-21",23.6473,25.7999,23.6473,25.7683,247560.0],["2014-01-22",25.7999,25.8632,24.407,24.5337,132960.0],["2014-01-23",24.2171,24.7236,23.6156,23.7422,104220.0],["2014-01-24",23.4257,23.4257,21.9695,22.6976,186340.0],["2014-01-27",22.8242,23.5206,22.0011,23.0141,171400.0],["2014-01-28",23.0142,24.3121,23.0142,24.1854,118280.0],["2014-01-29",23.6789,23.7422,22.9508,23.6156,105020.0],["2014-01-30",23.9005,24.1538,23.2991,23.6789,148200.0],["2014-01-31",21.0198,22.0011,20.7032,21.5263,991200.0],["2014-02-03",21.368,21.9062,20.45,21.0831,330840.0],["2014-02-04",21.368,21.463,20.45,21.1781,195860.0],["2014-02-05",20.9881,21.2414,20.2601,21.1148,126580.0],["2014-02-06",21.0831,21.6213,20.7349,20.7982,134620.0],["2014-02-07",20.9881,21.558,20.9565,21.0515,81620.0],["2014-02-10",20.9248,21.1781,20.1334,20.8615,156460.0],["2014-02-11",21.0831,21.0831,20.4183,20.4183,94140.0],["2014-02-12",20.5133,21.4313,20.3867,20.8615,119640.0],["2014-02-13",20.8615,20.9881,19.6586,20.6716,120320.0],["2014-02-14",20.7666,22.0011,20.5766,21.7162,143700.0],["2014-02-18",22.0011,22.0011,21.1464,21.463,87700.0],["2014-02-19",21.368,21.5896,20.4183,20.7666,140600.0],["2014-02-20",20.6399,21.1148,20.1651,20.7982,105320.0],["2014-02-21",20.7032,21.3364,20.6716,20.9248,82300.0],["2014-02-24",21.0515,21.3047,20.7666,20.8932,67060.0],["2014-02-25",20.7666,20.9882,20.4816,20.7032,73940.0],["2014-02-26",20.7666,21.0198,20.4816,20.5133,63080.0],["2014-02-27",20.45,21.6846,20.1967,21.3364,118200.0],["2014-02-28",21.3997,21.8745,21.1464,21.8429,144400.0],["2014-03-03",21.6846,22.1278,21.1464,21.6529,105860.0],["2014-03-04",21.9695,23.394,21.8745,22.7292,182740.0],["2014-03-05",22.7926,23.394,22.381,22.6659,175540.0],["2014-03-06",22.8875,23.2674,22.0328,22.381,87400.0],["2014-03-07",22.1278,22.7292,21.6846,22.5393,55060.0],["2014-03-10",22.4443,22.6026,21.8429,22.2227,52960.0],["2014-03-11",22.2861,22.476,21.2731,21.5263,72300.0],["2014-03-12",21.3047,21.6846,20.6083,21.2731,50840.0],["2014-03-13",21.368,21.3997,20.5133,20.7349,114440.0],["2014-03-14",21.4313,23.6156,21.4313,22.1911,228980.0],["2014-03-17",22.571,23.0141,20.7032,22.7609,186260.0],["2014-03-18",22.8875,25.0085,22.7609,24.6603,249460.0],["2014-03-19",24.6603,25.0402,24.1854,24.6603,158500.0],["2014-03-20",24.4387,24.5337,23.6789,24.5337,78920.0],["2014-03-21",24.8186,25.42,24.2804,24.3121,340180.0],["2014-03-24",24.8186,25.1035,24.2171,24.8819,128520.0],["2014-03-25",25.1351,25.3884,24.7553,25.1351,106580.0],["2014-03-26",25.3251,25.4517,23.9322,24.3121,105980.0],["2014-03-27",24.3121,24.3121,23.4573,23.7422,97320.0],["2014-03-28",23.7422,24.2804,23.6473,24.0272,46880.0],["2014-03-31",24.3121,24.597,23.5207,24.5653,107540.0],["2014-04-01",24.7553,25.1984,24.6919,25.1668,65400.0],["2014-04-02",25.1668,25.2301,24.6603,25.0402,95180.0],["2014-04-03",25.0402,25.1984,24.0905,24.2804,215660.0],["2014-04-04",24.502,24.5653,23.8056,24.0272,72180.0],["2014-04-07",23.9638,23.9638,22.5077,23.0775,91460.0],["2014-04-08",22.9825,23.5207,22.6659,23.2674,62800.0],["2014-04-09",23.2991,23.7422,23.2041,23.6473,32700.0],["2014-04-10",23.5523,23.6156,22.5393,22.8559,96840.0],["2014-04-11",22.8559,23.0142,22.3494,22.476,76220.0],["2014-04-14",22.7926,22.8242,22.1911,22.5393,86880.0],["2014-04-15",22.7609,23.2674,22.4127,22.8875,71180.0],["2014-04-16",23.1724,23.6473,22.9508,23.489,43420.0],["2014-04-17",23.584,24.1538,23.2991,24.0272,61260.0],["2014-04-21",23.8689,24.7869,23.8372,24.6919,94500.0],["2014-04-22",24.6919,25.0402,24.6919,24.8502,109940.0],["2014-04-23",24.9135,26.8446,24.7869,26.433,234860.0],["2014-04-24",23.1408,23.584,22.9508,23.1091,1191460.0],["2014-04-25",22.9508,23.3624,22.6659,22.7292,157540.0],["2014-04-28",22.7609,22.9825,21.2097,22.0961,366100.0],["2014-04-29",22.2861,22.7926,22.0961,22.7292,126580.0],["2014-04-30",22.5393,22.7926,21.7162,22.571,125480.0],["2014-05-01",22.6976,22.9508,22.2544,22.3177,152520.0],["2014-05-02",22.3494,22.4127,21.6846,21.9378,167480.0],["2014-05-05",21.8745,22.476,21.8112,22.1278,101460.0],["2014-05-06",22.2861,22.571,21.9378,22.2544,113580.0],["2014-05-07",22.4127,22.5393,22.0961,22.476,104140.0],["2014-05-08",22.4443,22.5077,21.463,21.6846,106420.0],["2014-05-09",21.9062,22.1594,21.2097,21.4946,110400.0],["2014-05-12",21.8112,22.1594,21.7162,22.0011,80580.0],["2014-05-13",21.9378,22.1594,21.6846,21.9695,67360.0],["2014-05-14",21.9062,22.1594,21.4313,21.558,151620.0],["2014-05-15",21.5899,21.7174,20.8883,21.3666,137480.0],["2014-05-16",22.8655,22.8655,21.4942,22.1639,212040.0],["2014-05-19",22.1958,23.0249,22.132,22.2277,194860.0],["2014-05-20",22.3552,23.2163,22.3552,23.2163,164400.0],["2014-05-21",23.2482,23.5671,22.8655,23.1206,131280.0],["2014-05-22",23.0887,23.5352,23.0249,23.4076,384040.0],["2014-05-23",23.5352,24.173,23.3119,23.8541,115840.0],["2014-05-27",23.8541,24.2049,23.28,23.4076,111480.0],["2014-05-28",23.4076,23.5989,23.1844,23.1844,82160.0],["2014-05-29",23.3438,23.5352,23.1525,23.2482,48400.0],["2014-05-30",23.2482,23.5352,22.7379,22.8974,61380.0],["2014-06-02",22.9293,23.3119,22.706,22.8974,54960.0],["2014-06-03",22.6741,22.993,22.3233,22.706,44120.0],["2014-06-04",22.4509,22.9611,22.4509,22.6103,61260.0],["2014-06-05",22.6422,23.1844,22.5785,22.9611,48420.0],["2014-06-06",22.9611,23.1844,22.7379,23.0568,48400.0],["2014-06-09",22.993,23.2482,22.8655,23.1206,59960.0],["2014-06-10",23.1206,23.1844,22.8974,23.1206,30960.0],["2014-06-11",23.0568,23.0887,22.4509,22.9611,59260.0],["2014-06-12",23.0249,23.4395,22.8336,23.1525,92920.0],["2014-06-13",23.1206,23.3438,22.8336,23.1525,144380.0],["2014-06-16",23.2482,23.599,22.706,22.706,82020.0],["2014-06-17",22.5147,23.3757,22.5147,22.8655,96640.0],["2014-06-18",22.8017,23.3438,22.8017,23.1525,62520.0],["2014-06-19",23.28,23.4076,22.8974,22.9611,38160.0],["2014-06-20",22.9611,23.5352,22.9611,23.28,101980.0],["2014-06-23",23.4714,23.4714,22.706,22.8336,64340.0],["2014-06-24",22.9611,23.2801,22.3233,22.3233,79560.0],["2014-06-25",22.6422,22.993,22.3233,22.5785,100740.0],["2014-06-26",22.4509,23.0568,21.7174,21.7174,166780.0],["2014-06-27",21.7493,22.0044,21.3347,21.3347,81720.0],["2014-06-30",21.3985,21.7493,21.1434,21.3347,102440.0],["2014-07-01",21.5261,22.3552,21.4304,22.2596,138900.0],["2014-07-02",22.2914,22.4509,22.132,22.1958,65680.0],["2014-07-03",22.2596,22.5785,21.8769,22.132,38240.0],["2014-07-07",21.9406,22.132,21.2391,21.5261,79340.0],["2014-07-08",21.5898,21.5898,20.9201,21.1434,78560.0],["2014-07-09",22.0682,22.6422,21.9406,22.0044,101160.0],["2014-07-10",21.7812,22.132,21.3666,22.0682,92500.0],["2014-07-11",21.9725,22.1639,21.7812,21.8769,39620.0],["2014-07-14",22.2277,22.8974,22.132,22.8974,70860.0],["2014-07-15",22.9611,23.0568,22.5466,22.8017,58020.0],["2014-07-16",22.7379,22.8336,21.8769,22.3233,124240.0],["2014-07-17",22.0682,22.1001,21.558,21.7174,94700.0],["2014-07-18",21.8131,22.0363,21.7174,21.8769,40020.0],["2014-07-21",21.7812,22.0044,20.9839,21.558,108400.0],["2014-07-22",21.6855,22.1001,21.5261,22.1001,74760.0],["2014-07-23",22.0682,22.5147,21.7812,22.4509,198420.0],["2014-07-24",22.4509,23.6627,22.3871,23.5352,344700.0],["2014-07-25",23.4714,23.5352,23.0887,23.1206,62120.0],["2014-07-28",23.0568,23.0568,22.5147,22.9292,173900.0],["2014-07-29",22.8974,23.0568,22.6741,22.9292,78740.0],["2014-07-30",23.1525,23.1525,22.706,22.8017,112700.0],["2014-07-31",22.4828,22.7379,22.1001,22.5785,223440.0],["2014-08-01",22.5147,22.6422,21.7493,22.0044,270100.0],["2014-08-04",21.4304,21.4304,19.4532,21.1115,564500.0],["2014-08-05",21.2072,21.5898,20.3461,20.4737,146920.0],["2014-08-06",20.2823,20.7607,20.0272,20.5375,110440.0],["2014-08-07",20.6339,20.666,19.959,20.0232,104060.0],["2014-08-08",20.0875,21.0838,19.8947,21.0517,122120.0],["2014-08-11",21.0517,21.4374,20.891,20.9231,96360.0],["2014-08-12",20.7303,21.2445,20.5696,20.9553,131020.0],["2014-08-13",20.9874,21.6302,20.891,21.2767,139280.0],["2014-08-14",21.3731,22.4337,21.1803,21.8552,128420.0],["2014-08-15",21.9195,22.273,21.4052,22.2409,44900.0],["2014-08-18",22.4337,23.0122,22.4016,22.9158,70700.0],["2014-08-19",22.8837,23.5586,22.7551,22.9158,80180.0],["2014-08-20",23.655,24.555,23.5908,24.0729,319500.0],["2014-08-21",24.2336,24.5228,24.0086,24.2014,105560.0],["2014-08-22",24.2014,24.555,24.0729,24.2336,54300.0],["2014-08-25",24.6835,24.9728,24.2978,24.3943,173980.0],["2014-08-26",24.5871,24.8764,24.4264,24.7157,98920.0],["2014-08-27",24.8442,24.8764,24.4585,24.6192,52460.0],["2014-08-28",24.6192,24.8121,24.2014,24.555,50980.0],["2014-08-29",24.555,24.7478,24.2014,24.7478,60920.0],["2014-09-02",24.7478,25.0049,24.5228,24.6514,59760.0],["2014-09-03",24.7478,24.8121,23.9764,24.0407,50000.0],["2014-09-04",23.9764,24.105,23.3658,23.5265,46220.0],["2014-09-05",23.5586,24.1693,23.3015,24.105,45480.0],["2014-09-08",23.9764,24.5228,23.8479,24.3621,60620.0],["2014-09-09",24.3621,24.7157,24.2014,24.4907,84100.0],["2014-09-10",24.4585,24.5871,23.9122,24.4585,58560.0],["2014-09-11",24.2014,24.555,23.9122,24.0407,213560.0],["2014-09-12",23.9122,23.9764,23.0765,23.2372,45940.0],["2014-09-15",23.2372,23.3015,22.9158,23.1408,164640.0],["2014-09-16",23.3979,23.6229,23.2694,23.4301,326380.0],["2014-09-17",23.4622,23.4622,23.1087,23.1408,205360.0],["2014-09-18",23.3015,23.3015,22.3052,22.498,81300.0],["2014-09-19",22.498,22.6587,21.9516,22.1766,111940.0],["2014-09-22",22.273,22.273,21.0838,21.2767,137360.0],["2014-09-23",21.116,21.3731,20.6017,20.9231,100480.0],["2014-09-24",20.9553,20.9874,20.3446,20.5375,69100.0],["2014-09-25",20.5053,20.9874,20.2803,20.7303,116440.0],["2014-09-26",20.7303,20.891,20.3768,20.8267,82900.0],["2014-09-29",20.7303,20.9553,20.5696,20.8267,103380.0],["2014-09-30",20.7946,20.9874,20.2482,20.5053,87700.0],["2014-10-01",20.5375,20.7946,20.3125,20.4089,98560.0],["2014-10-02",20.4089,20.4732,19.0269,20.1518,151260.0],["2014-10-03",20.1518,20.2161,19.9268,20.0875,46440.0],["2014-10-06",20.2803,20.4089,19.734,19.9911,66440.0],["2014-10-07",19.9911,20.3125,19.7661,19.7983,67360.0],["2014-10-08",19.9268,19.9268,18.5126,19.284,301500.0],["2014-10-09",19.0912,19.2519,17.9984,18.0627,140840.0],["2014-10-10",17.9984,17.9984,16.7771,17.0985,202960.0],["2014-10-13",17.1628,17.4842,16.1343,16.2307,113120.0],["2014-10-14",16.2307,16.7771,15.9414,16.0379,195340.0],["2014-10-15",15.7165,16.8092,15.2665,16.5521,193260.0],["2014-10-16",16.1021,19.3161,16.1021,18.834,197880.0],["2014-10-17",19.2197,19.7018,18.9626,19.3804,145940.0],["2014-10-20",19.4126,20.1518,19.3804,19.5733,117600.0],["2014-10-21",19.8304,20.5053,19.7018,20.3768,85620.0],["2014-10-22",20.5375,21.0838,20.2803,20.3768,122100.0],["2014-10-23",20.6982,20.7946,19.7982,20.3125,85080.0],["2014-10-24",20.441,20.9553,19.8947,20.9553,123080.0],["2014-10-27",20.666,20.666,19.734,19.9268,75040.0],["2014-10-28",19.9911,21.0196,19.8947,21.0196,111800.0],["2014-10-29",21.1481,21.8873,21.1481,21.7909,81860.0],["2014-10-30",21.5981,21.9516,21.2445,21.2445,50820.0],["2014-10-31",21.341,22.0159,21.0838,21.7588,63840.0],["2014-11-03",21.7266,22.4337,21.6302,22.1445,50400.0],["2014-11-04",22.0802,22.4337,21.3731,21.5338,61420.0],["2014-11-05",21.5017,22.048,21.2124,21.4374,54400.0],["2014-11-06",21.5017,22.048,21.116,21.341,55500.0],["2014-11-07",21.4695,22.273,21.341,22.1766,69020.0],["2014-11-10",22.1445,22.4659,21.6302,21.9195,46200.0],["2014-11-11",21.9838,22.3373,21.6945,21.7909,58340.0],["2014-11-12",21.7267,22.3052,21.341,22.2088,80780.0],["2014-11-13",21.9838,22.2409,21.0517,21.2445,66780.0],["2014-11-14",21.6624,23.0444,21.4374,22.1123,105840.0],["2014-11-17",21.9516,22.3694,21.6302,21.7588,63060.0],["2014-11-18",21.7588,22.1766,21.2767,21.6302,93240.0],["2014-11-19",21.4036,21.6302,20.8855,20.9826,115940.0],["2014-11-20",20.9179,23.1197,20.9179,22.9254,284800.0],["2014-11-21",23.055,23.6702,22.6016,23.5731,132400.0],["2014-11-24",23.5407,23.9292,23.055,23.7026,109080.0],["2014-11-25",23.7673,24.0911,23.6054,23.6378,77020.0],["2014-11-26",23.5731,23.5731,22.9578,22.9902,49540.0],["2014-11-28",22.7635,23.3464,21.8569,23.1521,84460.0],["2014-12-01",23.0226,23.2169,22.5045,22.9902,93580.0],["2014-12-02",22.8607,23.4759,22.6664,22.8607,81440.0],["2014-12-03",22.7312,23.735,22.634,23.2493,56880.0],["2014-12-04",23.1197,23.7026,22.9578,23.4759,59380.0],["2014-12-05",23.5731,23.7997,22.9902,23.2816,62720.0],["2014-12-08",23.055,23.0874,21.6626,21.7274,150900.0],["2014-12-09",21.4036,22.2131,21.0474,22.1159,69380.0],["2014-12-10",21.9216,22.5045,21.7274,21.7274,131380.0],["2014-12-11",21.7274,22.3102,21.3712,21.4359,127060.0],["2014-12-12",21.5007,22.8283,21.3388,22.1807,114640.0],["2014-12-15",22.5369,23.1845,21.9864,22.2131,88120.0],["2014-12-16",21.9864,23.2493,21.9864,22.1483,135080.0],["2014-12-17",22.2455,23.055,22.1159,22.9902,145460.0],["2014-12-18",23.3788,23.9616,23.1521,23.4435,168740.0],["2014-12-19",23.3788,23.4759,22.5693,22.6016,140660.0],["2014-12-22",22.4721,22.8283,21.7274,22.7312,84480.0],["2014-12-23",22.8607,22.8607,22.3426,22.6016,73340.0],["2014-12-24",22.4721,22.6664,22.3102,22.634,13760.0],["2014-12-26",22.7635,22.7635,22.4721,22.634,34100.0],["2014-12-29",22.6988,22.7635,22.1807,22.5369,34660.0],["2014-12-30",22.4397,22.6988,22.4397,22.5369,35480.0],["2014-12-31",22.5369,22.7312,22.4397,22.6016,42360.0],["2015-01-02",22.8607,22.9902,22.3102,22.5369,61500.0],["2015-01-05",22.3102,22.3102,21.0798,21.2093,62940.0],["2015-01-06",21.954,23.7026,21.7921,23.4759,295980.0],["2015-01-07",23.9292,24.2207,23.3464,23.8969,110480.0],["2015-01-08",24.2854,25.7426,24.2207,25.4511,190340.0],["2015-01-09",25.7426,26.293,24.8683,25.0949,117880.0],["2015-01-12",25.1273,26.4549,24.7388,26.034,347280.0],["2015-01-13",26.5521,27.4264,26.0664,26.293,280220.0],["2015-01-14",26.0664,26.5521,24.9654,25.8397,231040.0],["2015-01-15",25.9045,25.9045,24.5769,24.933,116340.0],["2015-01-16",24.6416,25.2568,24.3826,25.0302,83200.0],["2015-01-20",25.0626,25.3864,23.8969,24.0912,103700.0],["2015-01-21",24.1235,24.3826,23.1845,23.3464,145240.0],["2015-01-22",23.314,24.4473,23.055,24.2531,172400.0],["2015-01-23",24.4149,25.3864,24.2854,25.1597,148300.0],["2015-01-26",25.1597,25.5807,25.1273,25.4188,118900.0],["2015-01-27",25.1921,25.5483,24.415,24.4473,66200.0],["2015-01-28",24.2854,24.2854,22.9255,22.9902,105880.0],["2015-01-29",23.314,23.314,21.954,23.2816,168880.0],["2015-01-30",23.0874,23.1197,22.0836,22.3426,148280.0],["2015-02-02",22.5693,22.8931,22.2778,22.6988,131380.0],["2015-02-03",22.9255,23.6054,22.7959,22.8931,73200.0],["2015-02-04",22.8931,23.4759,22.7635,23.1521,85840.0],["2015-02-05",23.2816,23.5731,23.1845,23.1845,66920.0],["2015-02-06",23.2169,23.4112,22.7959,22.9578,96780.0],["2015-02-09",23.0226,23.2493,22.5369,22.5693,58780.0],["2015-02-10",22.6019,22.9939,22.112,22.5693,101640.0],["2015-02-11",22.5366,23.0265,22.2426,22.8959,58340.0],["2015-02-12",22.8959,23.5818,22.8959,23.3205,48260.0],["2015-02-13",23.5818,23.7124,23.3205,23.5818,38060.0],["2015-02-17",23.7451,24.9209,23.6798,24.3657,109200.0],["2015-02-18",24.333,24.8556,24.333,24.4963,47300.0],["2015-02-19",24.3983,24.8882,24.2677,24.2677,45900.0],["2015-02-20",24.7576,24.7903,24.0064,24.137,73140.0],["2015-02-23",24.1697,24.8556,24.1697,24.6596,183100.0],["2015-02-24",24.7249,24.7903,24.431,24.529,92640.0],["2015-02-25",24.4636,25.1822,24.3983,24.7576,48540.0],["2015-02-26",24.7903,25.0842,24.3003,24.6923,105080.0],["2015-02-27",24.8229,24.8229,24.4963,24.4963,37700.0],["2015-03-02",24.3657,24.7903,24.333,24.3983,44760.0],["2015-03-03",24.529,24.7903,23.9737,24.0064,54640.0],["2015-03-04",23.8757,24.137,23.6798,23.9084,35520.0],["2015-03-05",23.9737,24.039,23.3205,23.3205,43640.0],["2015-03-06",23.2878,23.3858,22.9612,23.2225,57740.0],["2015-03-09",23.2552,23.2878,23.0265,23.0592,48640.0],["2015-03-10",22.8632,23.2225,22.6346,22.8632,81080.0],["2015-03-11",22.8632,23.8757,22.8632,23.8104,60660.0],["2015-03-12",23.9084,24.333,23.8757,24.0717,42960.0],["2015-03-13",24.0064,24.137,23.0918,23.7777,57680.0],["2015-03-16",23.7124,24.235,23.3858,24.137,48380.0],["2015-03-17",24.333,24.7576,24.0064,24.627,46900.0],["2015-03-18",24.8229,24.9536,24.2677,24.8229,101960.0],["2015-03-19",25.4435,26.1294,24.7249,25.5741,140600.0],["2015-03-20",25.7048,25.9987,25.3455,25.4762,187980.0],["2015-03-23",25.6068,25.8028,25.3128,25.4435,176620.0],["2015-03-24",25.5415,27.1092,25.4762,26.5213,231180.0],["2015-03-25",26.6193,26.8479,25.9987,26.7826,113580.0],["2015-03-26",26.8153,27.6318,26.2274,26.2274,145780.0],["2015-03-27",26.1947,27.0113,25.9987,26.8479,107340.0],["2015-03-30",27.1092,27.2072,26.0314,26.7173,120900.0],["2015-03-31",26.652,26.9459,26.1947,26.7173,91840.0],["2015-04-01",26.8806,27.5992,26.75,27.4685,124220.0],["2015-04-02",27.4685,28.2197,27.2072,28.1871,118500.0],["2015-04-06",28.2197,29.4609,27.4685,29.4282,194480.0],["2015-04-07",28.8077,29.1669,28.1871,28.3177,157540.0],["2015-04-08",28.4484,29.1343,27.9585,28.3504,114220.0],["2015-04-09",28.481,29.0036,28.4157,28.7097,78080.0],["2015-04-10",28.8403,29.3956,28.677,29.1016,86500.0],["2015-04-13",29.3956,29.4282,29.069,29.1996,148120.0],["2015-04-14",29.3956,29.4282,28.7423,28.971,129300.0],["2015-04-15",29.1996,30.3101,29.1343,29.9182,307520.0],["2015-04-16",29.8855,30.0815,29.1669,29.3629,201400.0],["2015-04-17",29.1669,29.5915,29.1343,29.5589,127600.0],["2015-04-20",29.6242,30.3101,29.3956,29.9835,117300.0],["2015-04-21",29.9835,30.8,29.9835,30.6041,211940.0],["2015-04-22",30.4734,30.8327,29.9508,30.0161,149720.0],["2015-04-23",29.6895,30.7347,29.6242,30.1141,133080.0],["2015-04-24",30.1141,31.29,30.0815,30.996,149320.0],["2015-04-27",31.2573,31.2573,30.4407,30.5714,119880.0],["2015-04-28",30.6694,31.0613,30.4407,30.9633,106760.0],["2015-04-29",30.898,31.1266,30.2448,30.3754,83920.0],["2015-04-30",30.4734,30.4734,29.1996,29.9835,136800.0],["2015-05-01",29.9182,30.2121,29.5915,29.7875,58360.0],["2015-05-04",29.8202,31.0287,29.7875,29.9835,108440.0],["2015-05-05",30.1468,30.3754,29.0363,29.5589,113880.0],["2015-05-06",29.7222,29.9835,29.2976,29.4936,84720.0],["2015-05-07",29.3302,29.3956,28.579,28.8403,102240.0],["2015-05-08",28.9383,29.8202,28.7423,29.5915,81980.0],["2015-05-11",29.8202,30.1141,29.3956,29.8528,95740.0],["2015-05-12",29.8855,29.9835,29.1016,29.4282,74380.0],["2015-05-13",29.7548,30.0488,28.9056,29.3956,88280.0],["2015-05-14",31.0613,31.9105,30.2448,31.192,211600.0],["2015-05-15",31.3553,31.6492,30.8327,31.0287,162680.0],["2015-05-18",31.5512,31.6166,30.702,31.0287,122220.0],["2015-05-19",30.9629,32.212,30.8972,31.686,171020.0],["2015-05-20",31.7518,31.9161,31.0287,31.686,133020.0],["2015-05-21",31.949,32.6392,31.6203,32.3763,200680.0],["2015-05-22",32.9679,33.0337,31.0944,32.5406,215500.0],["2015-05-26",32.5735,32.8036,31.5874,31.949,165800.0],["2015-05-27",31.9161,32.4749,31.6532,31.7189,129720.0],["2015-05-28",31.7189,31.7518,31.5217,31.7518,85600.0],["2015-05-29",31.7189,31.7189,30.9958,31.4231,129060.0],["2015-06-01",31.6203,31.9161,31.2259,31.686,222220.0],["2015-06-02",31.7518,32.5406,31.6203,32.2777,178840.0],["2015-06-03",32.3106,32.5735,31.9161,32.0147,90340.0],["2015-06-04",31.8504,31.8833,30.9958,31.4888,66100.0],["2015-06-05",31.3573,32.0476,31.1273,32.0147,62360.0],["2015-06-08",32.0147,32.4092,31.456,31.8504,183740.0],["2015-06-09",31.9819,32.0805,31.5217,31.9161,95580.0],["2015-06-10",32.0805,32.2777,31.8175,32.0147,86440.0],["2015-06-11",32.1791,32.8036,32.0476,32.212,116900.0],["2015-06-12",32.0805,32.6393,31.686,32.5735,81940.0],["2015-06-15",32.4092,32.4092,31.5874,31.8833,99740.0],["2015-06-16",31.7846,32.212,31.6203,32.0147,114740.0],["2015-06-17",32.1133,32.5078,31.7189,31.8833,102860.0],["2015-06-18",32.1133,33.1652,32.0805,32.5406,154640.0],["2015-06-19",32.5735,33.0666,32.3434,32.705,100500.0],["2015-06-22",32.9679,33.3295,32.6064,32.8693,112260.0],["2015-06-23",33.0337,34.1184,33.0337,33.9212,155620.0],["2015-06-24",34.1841,34.5128,33.5267,33.6911,170220.0],["2015-06-25",33.6911,33.6911,31.0944,31.1601,252080.0],["2015-06-26",31.3245,33.0994,31.0615,32.5735,185480.0],["2015-06-29",31.949,32.1791,30.2069,30.4699,293520.0],["2015-06-30",30.7657,31.7189,30.7328,31.3245,155960.0],["2015-07-01",31.5546,32.8693,31.4888,31.5217,125360.0],["2015-07-02",31.7189,32.3106,31.0287,31.1273,149380.0],["2015-07-06",30.7986,31.3574,30.2398,30.6014,113680.0],["2015-07-07",31.193,31.193,28.925,30.4699,165380.0],["2015-07-08",30.437,30.7657,29.4181,29.9111,155880.0],["2015-07-09",30.2727,30.5685,29.9111,30.0754,69860.0],["2015-07-10",30.6014,31.5546,30.4041,31.3245,146600.0],["2015-07-13",31.8175,31.9161,31.2259,31.8504,105600.0],["2015-07-14",32.0476,32.5407,31.4888,31.6532,122280.0],["2015-07-15",32.3106,32.705,31.7189,32.0476,129280.0],["2015-07-16",32.3763,32.705,31.7189,32.6392,149300.0],["2015-07-17",32.8693,33.0994,32.1462,32.9022,120280.0],["2015-07-20",33.3624,33.4939,32.0147,32.1133,143800.0],["2015-07-21",32.0805,33.9869,31.7189,32.5078,178980.0],["2015-07-22",32.6064,33.3952,32.2448,33.1652,136180.0],["2015-07-23",33.0008,33.198,31.3245,31.4231,114520.0],["2015-07-24",31.9819,31.9819,30.5685,31.0287,97740.0],["2015-07-27",30.8972,30.8972,29.7796,30.437,121840.0],["2015-07-28",31.6532,32.0476,30.6013,31.8175,168840.0],["2015-07-29",32.0476,32.3763,30.9958,32.0805,99800.0],["2015-07-30",31.9161,32.442,31.0287,31.5217,112680.0],["2015-07-31",32.1133,32.8036,29.4509,29.9768,224520.0],["2015-08-03",29.9111,30.7328,29.2208,30.3055,151260.0],["2015-08-04",30.1412,30.7,29.3194,29.8125,64580.0],["2015-08-05",30.0754,30.3055,29.4509,29.5495,93940.0],["2015-08-06",29.5824,30.7,29.2537,30.5356,71600.0],["2015-08-07",30.3713,30.6013,29.7796,30.3055,60780.0],["2015-08-10",30.0754,30.2398,29.5167,29.8454,69600.0],["2015-08-11",29.5824,29.8782,28.2019,28.8264,112920.0],["2015-08-12",28.6621,28.7935,26.4598,26.6242,233560.0],["2015-08-13",26.6242,27.413,26.3941,26.92,199120.0],["2015-08-14",27.0843,27.1829,25.9339,26.2626,132740.0],["2015-08-17",25.8353,26.6242,25.6052,26.2297,130640.0],["2015-08-18",26.2626,26.3283,25.3094,25.5724,262020.0],["2015-08-19",25.2436,25.5066,24.1918,24.9807,132980.0],["2015-08-20",24.3562,24.652,23.8631,23.9289,99620.0],["2015-08-21",23.4358,24.3562,23.1729,23.6002,131660.0],["2015-08-24",22.2197,23.6659,21.7924,22.5155,155540.0],["2015-08-25",23.6659,24.4219,22.8442,24.0604,153660.0],["2015-08-26",25.1779,25.1779,23.5673,24.0604,161020.0],["2015-08-27",24.915,26.5913,24.159,24.8821,88260.0],["2015-08-28",25.0793,25.5066,24.652,25.1779,55020.0],["2015-08-31",24.7506,25.7038,24.2576,24.6849,96880.0],["2015-09-01",24.3867,24.5523,23.5914,23.9891,135440.0],["2015-09-02",24.2873,25.2481,23.6908,25.0162,159560.0],["2015-09-03",25.2813,25.9771,25.0494,25.215,74680.0],["2015-09-04",24.7843,26.209,24.6849,25.9771,66140.0],["2015-09-08",26.706,26.9048,25.9108,26.2753,122000.0],["2015-09-09",26.3747,26.8055,25.8446,26.3084,55840.0],["2015-09-10",26.209,26.6067,25.8114,25.8777,66700.0],["2015-09-11",25.6458,26.5072,25.1487,26.5072,68860.0],["2015-09-14",26.2422,26.3416,25.1487,25.6126,82580.0],["2015-09-15",25.8446,26.5072,25.5795,26.3747,61700.0],["2015-09-16",26.4741,27.7663,26.3747,27.435,96800.0],["2015-09-17",27.3356,29.5224,27.1699,28.7272,108540.0],["2015-09-18",28.1971,29.4562,28.1971,29.1911,186180.0],["2015-09-21",29.655,29.655,28.4953,28.8598,86280.0],["2015-09-22",28.5284,28.8929,27.8326,28.2633,86820.0],["2015-09-23",28.1971,29.2574,27.9651,28.0977,81440.0],["2015-09-24",27.9983,28.1639,27.6669,27.932,68900.0],["2015-09-25",27.9983,28.4622,27.0374,27.1368,54580.0],["2015-09-28",26.8386,27.1037,24.8837,25.0162,101480.0],["2015-09-29",25.1488,26.209,25.1156,25.8777,80040.0],["2015-09-30",26.7392,27.0705,26.0765,26.938,71200.0],["2015-10-01",27.6007,28.0645,26.8717,27.932,95040.0],["2015-10-02",27.4681,29.423,27.0374,28.7935,127260.0],["2015-10-05",29.6218,30.152,29.3899,29.9532,121980.0],["2015-10-06",29.8538,30.4502,29.655,29.655,76000.0],["2015-10-07",29.9863,31.9081,29.8538,31.8418,207160.0],["2015-10-08",31.4774,31.8087,29.8538,30.8147,124660.0],["2015-10-09",30.8809,31.2785,29.8206,29.8869,82300.0],["2015-10-12",29.9863,30.0526,29.2242,29.8869,46900.0],["2015-10-13",29.7875,30.6159,29.3568,30.152,77360.0],["2015-10-14",30.2514,30.2845,28.6941,29.3899,74060.0],["2015-10-15",29.4562,30.4171,29.3236,30.4171,86380.0],["2015-10-16",30.3508,30.649,29.7544,30.649,51880.0],["2015-10-19",30.649,30.649,29.2905,29.655,63280.0],["2015-10-20",29.655,29.7212,28.8266,29.3568,77420.0],["2015-10-21",29.5887,30.0526,29.158,29.2242,71100.0],["2015-10-22",29.4893,29.7875,29.0586,29.7212,86140.0],["2015-10-23",29.8538,30.0195,29.3568,30.0195,53280.0],["2015-10-26",29.8869,30.1189,28.661,28.8598,59620.0],["2015-10-27",28.8929,28.8929,27.6669,28.1639,89560.0],["2015-10-28",28.1971,29.1248,27.9651,28.6278,100240.0],["2015-10-29",28.5947,29.0586,28.2302,28.926,77460.0],["2015-10-30",29.158,29.7212,28.3627,29.7212,71160.0],["2015-11-02",29.7212,30.2183,29.0586,30.152,66220.0],["2015-11-03",29.9532,30.3508,29.2242,29.7875,65940.0],["2015-11-04",29.92,29.92,28.661,29.1911,68900.0],["2015-11-05",29.158,29.3899,28.2633,28.5616,93040.0],["2015-11-06",28.6278,30.2845,28.4953,28.8266,176420.0],["2015-11-09",28.8266,29.9863,28.7604,29.7875,144060.0],["2015-11-10",29.423,29.92,28.0977,29.0254,137000.0],["2015-11-11",29.0254,29.2905,28.2633,28.3627,75100.0],["2015-11-12",28.1971,28.6278,27.5013,28.2965,98080.0],["2015-11-13",28.5947,29.3568,28.0314,28.661,64900.0],["2015-11-16",28.7604,29.4893,28.3296,29.158,79980.0],["2015-11-17",28.8929,29.5887,28.2633,28.429,60880.0],["2015-11-18",28.6278,28.6941,28.0645,28.3959,64420.0],["2015-11-19",28.0977,28.4622,27.4019,27.4681,62440.0],["2015-11-20",27.8989,27.9983,27.1699,27.3025,55380.0],["2015-11-23",27.435,27.435,25.9771,26.209,84220.0],["2015-11-24",26.0434,26.7061,25.6789,25.7783,172860.0],["2015-11-25",25.5795,25.944,25.0493,25.712,85440.0],["2015-11-27",25.5464,26.0765,25.4801,25.944,47300.0],["2015-11-30",26.2422,26.2753,25.5132,25.7452,82540.0],["2015-12-01",25.8777,26.5072,25.7452,26.5072,181140.0],["2015-12-02",26.5735,26.9049,25.3807,25.4801,143940.0],["2015-12-03",25.8114,25.9771,24.3204,24.6849,114620.0],["2015-12-04",24.6517,24.7843,24.1879,24.4861,164100.0],["2015-12-07",24.3525,24.6865,23.3169,24.1186,270460.0],["2015-12-08",24.3858,24.8201,23.6175,24.6197,164020.0],["2015-12-09",24.6865,25.555,24.2856,25.0874,129660.0],["2015-12-10",25.1542,25.4882,24.0852,24.152,102400.0],["2015-12-11",24.0518,24.0852,23.3837,23.5507,95140.0],["2015-12-14",23.4171,23.5507,22.5486,23.2167,117460.0],["2015-12-15",23.6509,23.9516,22.8826,23.5173,154400.0],["2015-12-16",23.5841,24.1186,23.1499,24.0852,117680.0],["2015-12-17",24.0518,24.1854,22.8158,22.916,147880.0],["2015-12-18",22.916,23.7512,22.6154,23.4839,141720.0],["2015-12-21",23.5507,24.7867,23.5173,24.319,135920.0],["2015-12-22",24.3858,24.9537,24.152,24.2856,110100.0],["2015-12-23",24.4861,25.388,24.3524,24.8535,127060.0],["2015-12-24",24.9537,25.221,24.7199,24.7867,57640.0],["2015-12-28",24.6531,24.9537,24.2188,24.319,72620.0],["2015-12-29",24.5863,25.1208,24.2188,24.319,65040.0],["2015-12-30",24.3859,25.1542,24.0518,25.0874,106160.0],["2015-12-31",25.4882,26.6574,25.1542,26.457,163920.0],["2016-01-04",26.3568,26.3568,25.1542,25.5884,82380.0],["2016-01-05",25.388,25.555,24.0852,24.1854,120700.0],["2016-01-06",23.818,24.4861,23.6175,23.818,89720.0],["2016-01-07",23.3503,23.6175,22.5486,22.916,122340.0],["2016-01-08",23.0496,23.4171,22.582,22.6822,81500.0],["2016-01-11",22.8158,23.4839,21.3126,21.5798,200900.0],["2016-01-12",21.513,21.68,18.5399,20.3104,251820.0],["2016-01-13",20.4774,20.6111,18.5733,18.8406,133880.0],["2016-01-14",18.9408,19.9095,18.0388,19.7759,139960.0],["2016-01-15",19.1412,19.4419,18.8072,18.9074,153120.0],["2016-01-19",19.041,20.3104,19.041,19.6423,165740.0],["2016-01-20",19.0076,19.1078,17.1035,18.5399,128860.0],["2016-01-21",18.3395,19.7091,18.2059,19.0076,108700.0],["2016-01-22",19.6089,20.7113,19.3751,19.7425,112060.0],["2016-01-25",19.7425,20.6779,18.9408,19.4419,165520.0],["2016-01-26",19.5755,19.8761,19.041,19.5421,78440.0],["2016-01-27",19.6089,19.943,19.1746,19.3083,83580.0],["2016-01-28",19.5755,20.3438,19.3751,19.6423,83780.0],["2016-01-29",19.5421,19.9095,18.8072,19.4419,127580.0],["2016-02-01",19.3082,19.8761,19.0744,19.7759,65100.0],["2016-02-02",19.4085,19.4085,18.2393,18.6736,90820.0],["2016-02-03",18.6735,18.9074,17.5712,18.7404,98560.0],["2016-02-04",18.5065,19.208,18.2727,18.7404,64260.0],["2016-02-05",18.7404,19.1412,18.3061,18.7738,63460.0],["2016-02-08",18.5733,18.5733,16.9365,17.5712,230120.0],["2016-02-09",17.2705,17.4042,16.9365,17.0701,156980.0],["2016-02-10",17.1035,17.3039,16.8363,16.9699,180720.0],["2016-02-11",16.6692,16.6692,16.0011,16.1347,272520.0],["2016-02-12",16.3686,16.8029,16.0679,16.2684,203400.0],["2016-02-16",17.3373,17.9052,16.8697,17.638,195900.0],["2016-02-17",17.972,18.4397,17.6714,17.7382,199200.0],["2016-02-18",18.0054,18.7738,17.2037,17.7716,121880.0],["2016-02-19",17.7716,19.1412,17.4041,18.9408,100220.0],["2016-02-22",19.5421,20.3104,19.3083,19.7091,127860.0],["2016-02-23",19.4753,19.7759,19.3751,19.7091,115660.0],["2016-02-24",19.4085,19.7759,18.5065,19.7759,92000.0],["2016-02-25",19.9095,20.2436,19.208,19.208,75620.0],["2016-02-26",19.208,19.7091,19.041,19.4753,181600.0],["2016-02-29",19.5755,20.0098,19.5087,19.7759,125240.0],["2016-03-01",19.943,20.0432,19.5087,19.8427,83380.0],["2016-03-02",19.5755,20.11,19.041,19.943,126240.0],["2016-03-03",19.9095,20.8115,19.8093,20.6445,141860.0],["2016-03-04",20.8115,22.4483,20.6445,21.4462,171000.0],["2016-03-07",21.3794,22.2145,21.1121,21.2792,170600.0],["2016-03-08",21.2792,21.346,20.1434,20.1768,128620.0],["2016-03-09",20.4106,21.0453,19.8761,20.8115,103860.0],["2016-03-10",20.8449,20.8449,19.9095,20.444,115680.0],["2016-03-11",20.6111,21.7134,20.5442,21.5798,138000.0],["2016-03-14",21.68,21.7802,20.9117,21.6132,127760.0],["2016-03-15",22.1143,22.2145,20.7781,21.4128,135580.0],["2016-03-16",21.3794,22.6822,21.3794,22.1143,164600.0],["2016-03-17",22.0141,22.4818,21.7802,22.3815,102920.0],["2016-03-18",22.5486,22.6822,21.513,21.5464,101240.0],["2016-03-21",21.5464,21.7468,20.8115,21.346,78820.0],["2016-03-22",21.0787,21.2458,20.6779,21.2458,60120.0],["2016-03-23",21.1455,21.346,19.4419,19.8761,126040.0],["2016-03-24",19.5421,20.5108,19.2748,20.4106,80840.0],["2016-03-28",20.5122,20.546,19.9367,20.3768,64600.0],["2016-03-29",20.3091,20.8845,19.6321,20.7153,96360.0],["2016-03-30",20.8168,21.1214,20.6137,20.8845,92000.0],["2016-03-31",20.8168,21.3584,20.8168,20.9183,62120.0],["2016-04-01",20.6814,20.783,20.2414,20.4445,79100.0],["2016-04-04",20.4783,20.986,20.2075,20.2414,77520.0],["2016-04-05",20.2075,20.2414,19.2936,19.3613,118500.0],["2016-04-06",19.5644,19.9367,19.2598,19.7675,100800.0],["2016-04-07",19.429,19.7675,18.6844,19.0228,113340.0],["2016-04-08",19.1921,20.0044,19.1921,20.0044,116540.0],["2016-04-11",20.1737,20.9522,20.0721,20.0721,101100.0],["2016-04-12",20.2752,20.6476,20.106,20.4445,103380.0],["2016-04-13",20.5122,22.0354,20.3091,21.7984,201160.0],["2016-04-14",22.2384,22.3061,20.6814,20.9861,214840.0],["2016-04-15",20.7491,20.9183,20.3768,20.6476,149900.0],["2016-04-18",20.6476,21.6969,20.5122,21.0199,118660.0],["2016-04-19",21.0199,21.3584,20.6137,21.1891,115560.0],["2016-04-20",21.1553,21.7646,20.986,21.3922,115980.0],["2016-04-21",21.3922,22.34,21.2907,21.7307,116380.0],["2016-04-22",21.7984,21.9677,21.5615,21.8661,101560.0],["2016-04-25",22.0692,22.1369,21.1553,21.4938,103340.0],["2016-04-26",21.663,22.0692,21.3245,22.0353,174480.0],["2016-04-27",22.1369,22.2384,21.7307,21.9338,111940.0],["2016-04-28",22.0015,22.5769,21.5276,22.0015,116020.0],["2016-04-29",22.0692,22.4754,21.3922,21.5276,122480.0],["2016-05-02",21.4938,21.7646,21.0199,21.5953,71100.0],["2016-05-03",21.3245,21.3245,20.3429,20.4106,97600.0],["2016-05-04",20.5799,20.7491,20.0383,20.1398,113480.0],["2016-05-05",20.4783,20.6476,19.9706,20.0044,86820.0],["2016-05-06",19.9706,20.3429,19.8014,20.0383,119080.0],["2016-05-09",20.1737,20.1737,19.1921,19.9367,141400.0],["2016-05-10",20.0383,20.2414,19.6321,20.106,126280.0],["2016-05-11",20.3091,20.3768,19.666,20.1398,148340.0],["2016-05-12",20.2414,20.5799,19.3952,19.5306,108260.0],["2016-05-13",19.7337,20.2414,19.5983,19.8014,94440.0],["2016-05-16",20.0044,20.7153,20.0044,20.6137,96400.0],["2016-05-17",20.4445,20.986,20.3429,20.4783,139940.0],["2016-05-18",20.3091,20.6137,20.0721,20.2075,108340.0],["2016-05-19",19.869,19.869,19.2259,19.6321,124440.0],["2016-05-20",19.6321,20.0721,19.429,19.869,104260.0],["2016-05-23",19.8014,20.0383,19.5983,19.7337,115180.0],["2016-05-24",20.6814,20.6814,19.5983,20.0383,73140.0],["2016-05-25",20.2075,20.9183,20.2075,20.5799,89800.0],["2016-05-26",20.6476,20.783,20.0044,20.3768,70740.0],["2016-05-27",20.2752,20.9861,20.106,20.9522,79560.0],["2016-05-31",20.546,22.1031,20.4783,21.9,312860.0],["2016-06-01",21.4938,21.4938,20.5122,21.0876,246100.0],["2016-06-02",21.0537,21.0537,20.3091,20.6137,144040.0],["2016-06-03",20.5799,20.9184,20.3091,20.3091,120440.0],["2016-06-06",20.6476,21.2907,20.5122,21.1553,251580.0],["2016-06-07",21.223,21.8323,21.223,21.3245,104040.0],["2016-06-08",21.3584,21.4938,21.0876,21.3245,113180.0],["2016-06-09",21.2568,21.3245,20.6814,20.9183,80180.0],["2016-06-10",20.6814,20.6814,19.9706,20.0721,134020.0],["2016-06-13",19.869,20.0721,19.3613,19.5644,122400.0],["2016-06-14",19.4629,19.8691,18.6844,18.8536,214140.0],["2016-06-15",18.8874,18.8874,18.0074,18.0751,210100.0],["2016-06-16",17.872,18.1089,17.1612,17.4658,226980.0],["2016-06-17",17.5674,17.872,17.1612,17.2627,199080.0],["2016-06-20",17.6351,17.9058,16.9581,17.7704,202740.0],["2016-06-21",17.7366,17.7704,17.0596,17.635,119920.0],["2016-06-22",17.6689,18.2782,17.3981,17.6689,149880.0],["2016-06-23",18.1089,18.1428,17.8043,18.0412,111600.0],["2016-06-24",17.3304,17.872,17.2289,17.432,148640.0],["2016-06-27",17.0258,17.1273,15.1641,15.198,426280.0],["2016-06-28",15.7395,16.3488,15.4349,16.2811,240940.0],["2016-06-29",16.8904,16.8904,16.1457,16.6196,164980.0],["2016-06-30",16.5857,16.8227,15.3672,15.8749,344180.0],["2016-07-01",15.9088,16.8904,15.9088,16.6873,173120.0],["2016-07-05",16.5857,16.6196,15.7057,16.1119,418520.0],["2016-07-06",16.1119,16.9581,15.7057,16.755,335800.0],["2016-07-07",16.5857,16.9919,15.7057,15.8749,329820.0],["2016-07-08",16.4842,16.8227,15.7734,16.6196,179560.0],["2016-07-11",16.5857,16.9242,16.5519,16.8904,125660.0],["2016-07-12",16.9242,17.8043,16.7888,17.6012,188340.0],["2016-07-13",17.6351,18.0751,17.2627,17.6012,131000.0],["2016-07-14",17.7366,17.9058,17.195,17.432,104220.0],["2016-07-15",17.2627,17.5335,17.1612,17.4997,83180.0],["2016-07-18",17.3643,18.0074,17.2289,17.9397,165860.0],["2016-07-19",18.0412,18.1089,17.5335,17.6012,72200.0],["2016-07-20",17.4997,18.1089,17.3643,18.1089,108440.0],["2016-07-21",18.6167,18.9213,18.0412,18.2105,119220.0],["2016-07-22",18.2443,18.4136,17.7027,18.1089,110800.0],["2016-07-25",18.0751,18.2443,17.6689,17.7704,89620.0],["2016-07-26",17.5335,17.5674,16.8565,17.432,152660.0],["2016-07-27",17.2627,17.6012,17.0258,17.1612,114180.0],["2016-07-28",16.9919,17.6012,16.9242,17.3643,126820.0],["2016-07-29",17.3304,17.3643,16.9581,17.3304,101540.0],["2016-08-01",17.296,17.4336,16.4364,16.7115,137860.0],["2016-08-02",16.7459,17.0209,15.7831,15.955,262540.0],["2016-08-03",15.955,16.6083,15.955,16.4708,120280.0],["2016-08-04",16.5052,16.7459,16.0581,16.2301,114960.0],["2016-08-05",16.3332,17.0209,16.2645,17.0209,92040.0],["2016-08-08",17.0897,17.3992,16.9866,17.1241,79680.0],["2016-08-09",17.0897,17.2273,16.5395,16.8146,94940.0],["2016-08-10",16.8146,16.9522,16.5052,16.5395,73960.0],["2016-08-11",16.5739,17.0553,16.5395,16.9866,76900.0],["2016-08-12",17.0209,17.3304,16.8146,17.0553,58260.0],["2016-08-15",17.1929,17.6399,17.1929,17.5023,88160.0],["2016-08-16",17.5023,17.5367,17.1585,17.1585,72420.0],["2016-08-17",17.2273,17.468,17.0209,17.3992,67220.0],["2016-08-18",17.6399,17.7774,17.3992,17.468,89040.0],["2016-08-19",17.296,17.5711,17.2616,17.4336,67860.0],["2016-08-22",17.2616,17.5367,17.0553,17.3648,58200.0],["2016-08-23",17.3648,17.743,17.3304,17.6743,52740.0],["2016-08-24",17.6399,17.8118,17.0553,17.0897,80280.0],["2016-08-25",17.0553,17.3304,17.0553,17.2616,53120.0],["2016-08-26",17.3992,17.3992,16.7802,16.8834,96540.0],["2016-08-29",16.8834,16.9866,16.6083,16.8146,75280.0],["2016-08-30",17.0553,17.296,16.8834,17.296,53220.0],["2016-08-31",17.0209,17.2273,16.7115,16.9866,76520.0],["2016-09-01",16.9178,16.9178,16.5395,16.7459,75920.0],["2016-09-02",17.1241,17.1929,16.7459,17.0897,67700.0],["2016-09-06",17.1585,17.9837,17.0209,17.9494,117520.0],["2016-09-07",17.915,18.1901,17.8118,18.1213,71460.0],["2016-09-08",18.2588,18.6027,18.1213,18.4651,93700.0],["2016-09-09",18.1901,18.2588,16.9522,17.0553,159840.0],["2016-09-12",16.7802,17.3648,16.5739,17.2616,90940.0],["2016-09-13",17.0897,17.296,16.7115,16.9522,106040.0],["2016-09-14",16.9522,16.9522,16.6771,16.7802,89280.0],["2016-09-15",16.7802,17.1241,16.6771,16.7802,59020.0],["2016-09-16",16.7802,17.0209,16.7459,16.9178,83840.0],["2016-09-19",17.0553,17.1585,16.7802,16.849,88380.0],["2016-09-20",16.849,16.9866,16.7802,16.8834,68180.0],["2016-09-21",17.0553,17.2273,16.7802,17.0897,67320.0],["2016-09-22",17.468,17.7774,17.296,17.6399,92840.0],["2016-09-23",17.5023,17.8118,17.2616,17.2616,97280.0],["2016-09-26",17.3304,17.3992,16.7115,16.7115,95920.0],["2016-09-27",16.6771,16.7459,16.0925,16.402,132200.0],["2016-09-28",16.7115,16.849,16.2988,16.8146,102080.0],["2016-09-29",17.0209,17.0209,16.3332,16.4708,88820.0],["2016-09-30",16.5395,16.7459,16.3676,16.5739,68000.0],["2016-10-03",16.7459,16.9866,16.4364,16.7459,73860.0],["2016-10-04",16.849,17.0209,16.5052,16.6083,50200.0],["2016-10-05",16.8834,17.0897,16.7802,16.9522,76780.0],["2016-10-06",17.0209,17.5711,16.9178,17.5023,90900.0],["2016-10-07",17.3648,17.5367,17.0897,17.2616,53060.0],["2016-10-10",17.468,17.7087,17.4336,17.6743,53540.0],["2016-10-11",17.5367,17.5367,16.9866,17.296,62660.0],["2016-10-12",17.1241,17.1241,16.7115,16.8146,69120.0],["2016-10-13",16.7459,16.9178,16.402,16.7459,102100.0],["2016-10-14",16.8146,17.1585,16.6083,16.849,68300.0],["2016-10-17",16.9178,17.1585,16.7802,16.8146,40620.0],["2016-10-18",17.0897,17.2273,16.7802,17.1929,74760.0],["2016-10-19",17.3648,17.5023,17.0553,17.1241,58700.0],["2016-10-20",17.0897,17.4336,16.9522,17.296,45000.0],["2016-10-21",17.1929,17.3992,17.1241,17.2273,31580.0],["2016-10-24",17.1585,17.3992,16.7802,16.9178,86480.0],["2016-10-25",16.8834,17.3992,16.8146,16.9866,115420.0],["2016-10-26",16.8146,16.9866,16.402,16.4708,111120.0],["2016-10-27",16.6427,16.6427,16.3676,16.3676,54720.0],["2016-10-28",16.4364,16.4708,15.8174,15.955,126020.0],["2016-10-31",15.8862,15.9894,15.2673,15.4736,198660.0],["2016-11-01",15.6799,16.5052,15.2673,15.3017,129680.0],["2016-11-02",15.3367,15.3367,14.3212,14.5313,180860.0],["2016-11-03",14.5313,14.8815,14.1812,14.1812,90260.0],["2016-11-04",14.1812,14.3913,13.9711,14.1812,128360.0],["2016-11-07",14.4263,14.4613,13.9711,14.0411,86940.0],["2016-11-08",14.0761,14.4963,13.901,14.1111,88140.0],["2016-11-09",13.831,14.6714,13.726,14.6714,88680.0],["2016-11-10",14.7064,15.8619,14.7064,15.6868,116620.0],["2016-11-11",15.6868,16.212,15.3717,15.8269,114340.0],["2016-11-14",15.9319,16.2471,15.7919,16.177,67940.0],["2016-11-15",16.3871,16.8073,16.107,16.6672,103720.0],["2016-11-16",16.8073,17.3676,16.4572,16.8773,159360.0],["2016-11-17",18.1379,18.1379,15.7919,15.9669,119820.0],["2016-11-18",16.002,16.107,15.8269,16.002,48180.0],["2016-11-21",16.3871,16.7373,16.2471,16.6322,66360.0],["2016-11-22",16.6672,16.7723,15.9319,16.5272,95880.0],["2016-11-23",16.3171,16.5972,16.177,16.2121,54960.0],["2016-11-25",16.107,16.4221,15.5468,15.6868,83880.0],["2016-11-28",15.7569,16.037,15.3017,15.3017,150300.0],["2016-11-29",15.4067,15.7569,15.0916,15.3017,91760.0],["2016-11-30",15.7218,16.107,15.3717,15.3717,138220.0],["2016-12-01",15.7569,15.9319,15.5117,15.7218,159600.0],["2016-12-02",15.7569,16.2821,15.5818,16.107,86880.0],["2016-12-05",16.4221,16.5272,16.002,16.3171,95080.0],["2016-12-06",16.142,16.9474,16.107,16.8773,64500.0],["2016-12-07",16.7723,17.3325,16.7723,17.1925,107080.0],["2016-12-08",17.1575,18.0328,17.0874,17.9628,170980.0],["2016-12-09",18.0328,18.488,17.8928,18.348,166300.0],["2016-12-12",18.453,18.488,17.0174,17.3325,190280.0],["2016-12-13",17.5776,17.5776,16.8073,16.8073,136680.0],["2016-12-14",16.9488,17.4088,16.595,16.7365,129760.0],["2016-12-15",16.6304,17.1258,16.4535,16.6304,127500.0],["2016-12-16",16.8073,17.4442,16.7365,17.0904,106340.0],["2016-12-19",17.2319,17.3027,16.6658,16.8427,94240.0],["2016-12-20",17.0904,17.3735,16.8427,16.9488,128820.0],["2016-12-21",16.9488,17.2319,16.9135,16.9842,85220.0],["2016-12-22",17.0904,17.2673,16.9488,17.055,127300.0],["2016-12-23",16.9842,17.0904,16.7719,16.8073,108480.0],["2016-12-27",16.8781,17.0196,16.6304,16.7719,109760.0],["2016-12-28",16.8427,16.9842,16.6304,16.8427,101960.0],["2016-12-29",16.9488,16.9488,16.3473,16.5596,138680.0],["2016-12-30",16.5596,16.7719,16.4535,16.595,68540.0],["2017-01-03",16.6304,17.2319,16.6304,17.1965,121220.0],["2017-01-04",17.3381,17.8334,17.2319,17.7627,165220.0],["2017-01-05",17.8688,18.2227,17.7981,17.8688,112020.0],["2017-01-06",17.8688,18.0104,17.3027,17.8334,111700.0],["2017-01-09",17.6919,17.9396,17.6211,17.7627,78080.0],["2017-01-10",17.6919,17.9042,17.6919,17.9042,89740.0],["2017-01-11",17.975,18.1873,17.6919,17.9042,100380.0],["2017-01-12",17.8688,18.1519,17.6565,18.0457,78540.0],["2017-01-13",17.515,18.0811,17.3027,17.4088,137360.0],["2017-01-17",17.6919,17.8688,17.1965,17.6565,100980.0],["2017-01-18",17.5858,17.7273,17.3735,17.5504,64180.0],["2017-01-19",17.6565,17.8688,17.4796,17.7273,91500.0],["2017-01-20",17.9042,17.975,17.6919,17.8334,87840.0],["2017-01-23",17.6919,17.7981,17.1258,17.1611,98700.0],["2017-01-24",17.3381,17.515,16.9488,17.4442,82960.0],["2017-01-25",17.2673,17.4442,17.0196,17.3027,79520.0],["2017-01-26",17.3381,17.515,17.0196,17.1258,67520.0],["2017-01-27",16.9842,17.2319,16.8073,16.9135,73920.0],["2017-01-30",16.8073,16.8781,16.3473,16.595,87940.0],["2017-01-31",16.595,16.7719,16.3827,16.7365,55640.0],["2017-02-01",16.5596,16.8073,16.5242,16.7719,70440.0],["2017-02-02",16.7719,16.8427,16.4535,16.6304,95700.0],["2017-02-03",16.595,16.7365,16.4889,16.595,49740.0],["2017-02-06",16.595,16.6304,16.3827,16.4889,71140.0],["2017-02-07",16.4889,16.6304,16.3473,16.5596,70780.0],["2017-02-08",16.3119,16.5596,16.1704,16.5242,100960.0],["2017-02-09",16.4535,16.7012,16.3473,16.3827,50380.0],["2017-02-10",16.5242,16.9135,16.4181,16.8781,82860.0],["2017-02-13",16.8781,17.3735,16.7719,16.8073,79540.0],["2017-02-14",16.8073,17.1965,16.6658,17.055,75360.0],["2017-02-15",16.9842,17.055,16.7365,16.8427,40440.0],["2017-02-16",16.8073,16.8427,16.4889,16.7012,42260.0],["2017-02-17",16.7012,16.9842,16.4889,16.9135,51540.0],["2017-02-21",17.3027,17.3027,16.8781,17.1965,95720.0],["2017-02-22",16.9842,17.1611,16.8073,16.9488,50740.0],["2017-02-23",16.9842,16.9842,16.595,16.7719,70940.0],["2017-02-24",16.7012,16.7365,16.3473,16.4889,64020.0],["2017-02-27",16.4535,16.7365,16.2766,16.3473,64540.0],["2017-02-28",16.3119,16.595,16.2058,16.3827,82380.0],["2017-03-01",16.4181,16.7365,16.3827,16.5596,58440.0],["2017-03-02",16.4181,16.8073,16.3119,16.3827,53620.0],["2017-03-03",16.4535,16.6304,16.2766,16.5242,38900.0],["2017-03-06",16.3119,16.3119,15.2858,16.0642,119940.0],["2017-03-07",15.9935,15.9935,15.4627,15.7104,104560.0],["2017-03-08",15.5689,16.135,15.4627,15.5689,49120.0],["2017-03-09",15.5689,15.6396,15.392,15.5335,63460.0],["2017-03-10",15.5689,16.0289,15.5335,15.7812,38000.0],["2017-03-13",15.8519,16.0289,15.5335,15.5689,47220.0],["2017-03-14",15.4981,15.7458,15.2858,15.5689,59860.0],["2017-03-15",15.6396,15.8166,15.4273,15.7458,67920.0],["2017-03-16",15.7458,16.6304,15.7104,16.5596,75120.0],["2017-03-17",17.2673,17.3734,16.7012,17.3027,293620.0],["2017-03-20",17.4796,17.515,16.9135,17.0904,102180.0],["2017-03-21",17.3381,17.3381,16.4181,16.4889,69680.0],["2017-03-22",16.5596,16.6304,15.9935,16.2058,67520.0],["2017-03-23",16.2766,16.595,16.0996,16.3473,64340.0],["2017-03-24",16.3473,17.2673,16.3473,16.7365,95120.0],["2017-03-27",16.4889,16.5596,16.2412,16.4535,53440.0],["2017-03-28",16.4535,16.9135,16.3827,16.6658,52260.0],["2017-03-29",16.6304,17.1612,16.5596,17.0904,70480.0],["2017-03-30",17.1611,17.1965,16.9488,17.055,40920.0],["2017-03-31",17.0196,17.0904,16.8073,16.9488,45440.0],["2017-04-03",16.9488,17.0196,16.7012,16.8427,69720.0],["2017-04-04",16.8427,16.9135,16.7365,16.8427,46860.0],["2017-04-05",16.9842,17.1258,16.7012,16.7012,62900.0],["2017-04-06",16.7012,16.9842,16.6658,16.8073,22980.0],["2017-04-07",16.7719,17.2319,16.7012,16.9842,51920.0],["2017-04-10",17.0904,17.6211,17.0904,17.4442,67760.0],["2017-04-11",17.4796,17.8334,17.3027,17.515,93320.0],["2017-04-12",17.6565,17.6565,16.9842,17.0196,44940.0],["2017-04-13",16.9842,17.0904,16.7719,16.8427,48080.0],["2017-04-17",16.8781,16.9842,16.7719,16.9842,34780.0],["2017-04-18",16.8073,17.0196,16.8073,16.9842,43420.0],["2017-04-19",16.9488,17.1612,16.7719,16.8073,63260.0],["2017-04-20",16.9842,17.0196,16.8073,16.8427,53560.0],["2017-04-21",16.95,17.1645,16.8785,17.0215,52380.0],["2017-04-24",17.0215,17.093,16.9142,16.9857,61780.0],["2017-04-25",16.9857,17.1288,16.8427,16.8785,158960.0],["2017-04-26",16.8427,16.95,16.6281,16.6639,54440.0],["2017-04-27",16.4851,16.6997,16.3063,16.5566,58400.0],["2017-04-28",16.5209,16.5924,16.4136,16.4136,54780.0],["2017-05-01",16.3778,16.7354,16.2705,16.6997,73980.0],["2017-05-02",16.6639,16.7712,16.3421,16.7354,82100.0],["2017-05-03",16.6997,16.7712,16.2348,16.4851,57900.0],["2017-05-04",16.4851,16.4851,15.7699,15.8414,81340.0],["2017-05-05",15.9845,16.4136,15.913,16.0917,42740.0],["2017-05-08",16.3063,16.3063,16.0202,16.0917,36620.0],["2017-05-09",16.0917,16.4493,16.0917,16.4136,42360.0],["2017-05-10",16.3778,16.7712,16.3063,16.6997,55020.0],["2017-05-11",16.6281,16.6281,16.3778,16.4136,52300.0],["2017-05-12",16.8069,17.5579,16.7354,16.9857,197220.0],["2017-05-15",17.236,17.3433,16.7354,16.8427,70140.0],["2017-05-16",17.0215,17.2003,16.3778,16.5209,55820.0],["2017-05-17",16.3421,16.4851,16.1275,16.3063,65940.0],["2017-05-18",16.0202,16.4493,15.7342,15.8414,110160.0],["2017-05-19",15.8414,16.5566,15.8414,16.3778,115800.0],["2017-05-22",16.5924,16.6281,16.2348,16.3778,49440.0],["2017-05-23",16.3421,16.4136,16.0917,16.2348,66480.0],["2017-05-24",16.199,16.3778,16.056,16.2348,78440.0],["2017-05-25",16.199,16.3063,15.8414,15.8414,67220.0],["2017-05-26",16.0202,16.1633,15.7341,16.1275,73360.0],["2017-05-30",15.9129,16.056,15.6984,15.7342,85160.0],["2017-05-31",15.7342,15.8057,15.0905,15.2693,134420.0],["2017-06-01",15.2693,15.9129,15.1978,15.8057,56480.0],["2017-06-02",15.7699,15.8772,15.2335,15.305,62200.0],["2017-06-05",15.3766,15.5911,14.7686,14.8402,165100.0],["2017-06-06",14.7686,15.3766,14.5541,15.3408,82840.0],["2017-06-07",15.2693,15.3408,14.9474,15.1262,57000.0],["2017-06-08",15.019,15.4838,14.9832,15.162,51780.0],["2017-06-09",15.1978,15.8414,15.0905,15.7342,128560.0],["2017-06-12",15.8414,16.2705,15.5911,15.5911,50060.0],["2017-06-13",15.6269,16.0202,15.4123,15.5554,65080.0],["2017-06-14",15.4481,15.6626,15.1978,15.4123,66780.0],["2017-06-15",15.162,15.4481,14.9474,15.0905,73000.0],["2017-06-16",15.162,15.5554,15.019,15.5554,68760.0],["2017-06-19",15.5911,15.6269,15.1978,15.2335,50200.0],["2017-06-20",15.1978,15.3408,15.0547,15.2335,54960.0],["2017-06-21",15.1978,15.5554,15.019,15.0905,43300.0],["2017-06-22",15.162,15.5554,15.162,15.3766,38940.0],["2017-06-23",15.4123,16.0917,15.3766,16.056,57600.0],["2017-06-26",16.0917,16.5566,15.9845,16.5566,92680.0],["2017-06-27",16.6639,16.9142,16.4493,16.4851,93240.0],["2017-06-28",16.4493,17.236,16.3063,17.0573,106960.0],["2017-06-29",17.1288,17.4506,16.9142,17.2718,65480.0],["2017-06-30",17.3791,17.5936,17.1288,17.1645,68220.0],["2017-07-03",17.236,18.2016,17.236,17.9512,162160.0],["2017-07-05",17.9155,18.0943,17.2718,17.6294,133880.0],["2017-07-06",17.5221,17.6294,17.236,17.4864,52760.0],["2017-07-07",17.4864,17.7393,17.1973,17.6309,83040.0],["2017-07-10",17.4141,18.0644,17.4141,17.8115,53580.0],["2017-07-11",17.8115,18.0644,17.5948,17.8477,58960.0],["2017-07-12",18.0644,18.498,17.8838,18.2812,110060.0],["2017-07-13",18.2812,18.5702,18.0644,18.498,79180.0],["2017-07-14",18.498,18.6064,18.0644,18.4618,65920.0],["2017-07-17",18.4618,19.0399,18.4618,18.8231,111000.0],["2017-07-18",18.9315,18.9315,18.2451,18.3896,57760.0],["2017-07-19",18.3896,18.7147,18.2089,18.2451,79300.0],["2017-07-20",18.3896,18.5702,17.5586,17.8838,150700.0],["2017-07-21",17.8477,18.1006,17.5948,18.0644,77800.0],["2017-07-24",18.0644,18.1006,17.7754,17.8477,40060.0],["2017-07-25",17.9199,18.1367,17.7754,17.9199,53960.0],["2017-07-26",17.8838,18.0644,17.6309,17.7031,51020.0],["2017-07-27",17.7031,17.956,17.6309,17.8477,61420.0],["2017-07-28",17.8115,18.0644,17.5948,18.0283,73700.0],["2017-07-31",18.0644,18.1728,17.7754,17.8115,155920.0],["2017-08-01",17.8477,17.956,17.6309,17.7393,56240.0],["2017-08-02",17.4864,17.7754,17.1251,17.5225,102220.0],["2017-08-03",17.5225,17.8838,17.0889,17.1612,75720.0],["2017-08-04",17.0528,17.4141,17.0528,17.3418,46720.0],["2017-08-07",17.2335,17.667,17.1612,17.378,47300.0],["2017-08-08",17.3057,17.7393,17.1973,17.3418,62280.0],["2017-08-09",17.2335,17.3419,16.7999,16.836,32460.0],["2017-08-10",16.7999,17.0167,16.5831,16.5831,41920.0],["2017-08-11",16.0412,17.0889,15.7522,16.7277,76760.0],["2017-08-14",16.7999,16.9806,16.4386,16.4748,45700.0],["2017-08-15",16.0773,16.5109,16.0773,16.2941,45200.0],["2017-08-16",16.3302,16.4748,16.0051,16.1135,36380.0],["2017-08-17",16.0051,16.547,15.5354,15.6799,101360.0],["2017-08-18",15.6438,15.969,15.6077,15.8606,46320.0],["2017-08-21",15.8244,15.969,15.4631,15.4631,34100.0],["2017-08-22",15.4631,15.7522,15.4631,15.6799,46240.0],["2017-08-23",15.5354,16.1135,15.5354,15.8244,28080.0],["2017-08-24",15.7883,16.3664,15.7883,16.1857,33040.0],["2017-08-25",16.1857,16.6554,16.1496,16.5109,28840.0],["2017-08-28",16.5109,16.6554,16.258,16.3664,38440.0],["2017-08-29",16.4025,16.5831,16.0773,16.2219,72280.0],["2017-08-30",16.1857,16.4025,16.0773,16.1496,54360.0],["2017-08-31",16.1857,16.5109,16.1135,16.258,36460.0],["2017-09-01",16.2941,16.4748,16.1135,16.4386,35120.0],["2017-09-05",16.547,16.547,16.0773,16.258,51500.0],["2017-09-06",16.1496,16.3664,16.0773,16.258,32220.0],["2017-09-07",16.1496,16.6554,16.0412,16.3302,117560.0],["2017-09-08",16.1857,16.3302,16.1496,16.1496,37680.0],["2017-09-11",16.1496,16.547,15.9689,16.2941,39080.0],["2017-09-12",16.258,16.836,16.258,16.5831,55540.0],["2017-09-13",16.6193,16.9083,16.4025,16.6554,50380.0],["2017-09-14",16.547,16.6915,16.2941,16.4748,62020.0],["2017-09-15",16.1857,16.547,15.9328,16.0773,79440.0],["2017-09-18",16.0773,16.2941,15.9328,16.1135,70960.0],["2017-09-19",16.0773,16.5109,16.0051,16.3664,70260.0],["2017-09-20",16.3302,16.4748,16.0412,16.0773,74480.0],["2017-09-21",16.0773,16.2219,15.969,16.0051,50900.0],["2017-09-22",16.0051,16.4386,16.0051,16.3302,63260.0],["2017-09-25",16.258,16.5109,16.0773,16.1496,53580.0],["2017-09-26",16.0773,16.3302,16.0412,16.1496,37260.0],["2017-09-27",16.3664,16.7277,16.3664,16.7277,91100.0],["2017-09-28",16.7277,16.7999,16.2219,16.4748,54320.0],["2017-09-29",16.5109,16.7277,16.0412,16.2219,51320.0],["2017-10-02",16.258,16.5831,16.1857,16.4386,26800.0],["2017-10-03",16.4748,16.9083,16.4748,16.7638,51620.0],["2017-10-04",16.4748,16.6915,16.1496,16.2941,52840.0],["2017-10-05",16.3302,16.6193,16.2941,16.4748,57420.0],["2017-10-06",16.3664,16.547,16.2219,16.4748,55280.0],["2017-10-09",16.4025,16.4748,16.1135,16.1496,32860.0],["2017-10-10",16.1135,16.1857,15.7161,16.0051,70340.0],["2017-10-11",16.0412,16.2219,15.9328,16.0412,27440.0],["2017-10-12",15.8967,16.2219,15.8967,16.0773,24760.0],["2017-10-13",16.258,16.547,16.2219,16.4386,30440.0],["2017-10-16",16.4748,16.9444,16.4748,16.7999,38260.0],["2017-10-17",16.836,17.4864,16.7999,17.378,103560.0],["2017-10-18",17.378,17.4864,17.1251,17.378,56560.0],["2017-10-19",17.2696,17.5225,16.836,17.4502,65160.0],["2017-10-20",17.3418,17.5586,17.1251,17.3057,40960.0],["2017-10-23",17.3419,17.4502,16.6915,16.7277,34300.0],["2017-10-24",16.8722,17.0167,16.4025,16.4748,27980.0],["2017-10-25",16.3302,16.5109,16.2219,16.4025,248000.0],["2017-10-26",16.4748,16.547,16.2219,16.258,34820.0],["2017-10-27",16.3664,16.4748,16.0412,16.4025,54820.0],["2017-10-30",16.2941,16.5109,16.1135,16.1857,44340.0],["2017-10-31",16.0412,16.4748,15.9328,16.2219,112880.0],["2017-11-01",16.4025,16.5831,16.0412,16.1496,65860.0],["2017-11-02",16.1135,16.5831,16.1135,16.4025,91680.0],["2017-11-03",16.2941,16.5109,16.2219,16.258,28300.0],["2017-11-06",16.1135,16.547,16.0773,16.2219,67400.0],["2017-11-07",16.1496,16.4748,16.1496,16.4025,52100.0],["2017-11-08",16.2198,16.439,16.0737,16.4025,40060.0],["2017-11-09",16.2564,16.6217,16.1468,16.4756,24180.0],["2017-11-10",16.3294,16.439,16.1833,16.4025,28560.0],["2017-11-13",16.439,16.4756,16.2564,16.2929,33560.0],["2017-11-14",16.1102,16.1833,15.7815,15.818,59940.0],["2017-11-15",15.5988,15.6719,15.3066,15.3066,82080.0],["2017-11-16",15.3796,15.4527,14.8317,14.8317,97260.0],["2017-11-17",15.0874,15.4892,14.7951,15.4162,59000.0],["2017-11-20",15.3066,15.4162,15.0143,15.2335,29760.0],["2017-11-21",15.3431,15.4527,15.2335,15.27,33700.0],["2017-11-22",15.1604,15.5257,15.1604,15.2335,23520.0],["2017-11-24",15.3066,15.5623,15.3066,15.4892,12200.0],["2017-11-27",15.5988,15.6719,15.3066,15.3431,37260.0],["2017-11-28",15.3431,15.4892,15.0508,15.2335,58760.0],["2017-11-29",15.2335,15.2335,14.7951,15.1239,90980.0],["2017-11-30",14.7951,15.3431,13.9549,14.028,194620.0],["2017-12-01",14.0645,15.6719,14.0645,15.5623,201420.0],["2017-12-04",15.6719,16.9505,15.6719,16.4025,247500.0],["2017-12-05",16.1468,16.1833,15.2335,15.3066,96480.0],["2017-12-06",15.0874,15.1604,14.4663,14.6855,101320.0],["2017-12-07",14.6855,14.6855,14.101,14.1741,98260.0],["2017-12-08",14.1741,14.7586,14.101,14.3933,115280.0],["2017-12-11",14.4298,14.5394,14.2472,14.4298,79320.0],["2017-12-12",14.3933,14.7586,14.3202,14.5759,75340.0],["2017-12-13",14.5759,14.6125,14.1741,14.2472,101740.0],["2017-12-14",14.4298,14.4298,14.1376,14.1741,70080.0],["2017-12-15",14.3202,14.4663,14.1376,14.2837,66520.0],["2017-12-18",14.6125,14.7221,14.3568,14.3568,92440.0],["2017-12-19",14.4298,14.6125,14.2472,14.3202,78160.0],["2017-12-20",14.4312,14.7643,14.3572,14.5792,76340.0],["2017-12-21",14.7273,14.8013,14.5052,14.6532,58440.0],["2017-12-22",14.7643,14.8013,14.3572,14.3942,123640.0],["2017-12-26",14.5052,14.8753,14.3572,14.8013,86080.0],["2017-12-27",14.9123,15.0973,14.6533,14.8013,76420.0],["2017-12-28",14.8013,14.9123,14.5422,14.6532,63280.0],["2017-12-29",14.5792,14.7273,14.4682,14.4682,88160.0],["2018-01-02",14.4682,15.1343,14.4682,15.0603,63740.0],["2018-01-03",14.9493,15.0233,14.5422,14.6162,67940.0],["2018-01-04",14.5422,14.8013,14.5052,14.7273,74040.0],["2018-01-05",14.6162,14.8013,14.6162,14.7273,42760.0],["2018-01-08",14.7643,14.8013,14.5052,14.5422,62960.0],["2018-01-09",14.5792,14.6533,14.5052,14.5052,43240.0],["2018-01-10",14.5052,14.6162,14.4312,14.5052,45980.0],["2018-01-11",14.4312,14.9493,14.4312,14.9123,168060.0],["2018-01-12",14.7273,15.3563,14.7273,14.9863,58940.0],["2018-01-16",14.6903,15.2083,14.6903,14.7643,66420.0],["2018-01-17",14.8013,14.8753,14.5792,14.7643,80480.0],["2018-01-18",14.6162,14.8013,14.5422,14.6162,71180.0],["2018-01-19",14.5422,14.7643,14.4682,14.7273,48640.0],["2018-01-22",14.7273,14.8753,14.6162,14.8013,49980.0],["2018-01-23",14.9493,14.9493,14.5052,14.8013,57420.0],["2018-01-24",14.7273,14.8383,14.6162,14.8013,53040.0],["2018-01-25",14.8753,15.0973,14.6903,14.9493,53440.0],["2018-01-26",14.9123,15.0973,14.8013,14.8753,48620.0],["2018-01-29",14.9493,15.0603,14.7643,14.8383,63840.0],["2018-01-30",14.8383,14.8383,14.4312,14.5792,86560.0],["2018-01-31",14.5422,14.6532,13.0991,13.5062,212060.0],["2018-02-01",13.4691,13.5061,12.9511,13.2471,114500.0],["2018-02-02",12.9881,13.4321,12.9881,13.1731,123700.0],["2018-02-05",13.0621,13.2101,12.248,12.285,96280.0],["2018-02-06",12.285,12.7661,12.026,12.6181,112460.0],["2018-02-07",12.9141,13.0251,12.1,12.3591,93680.0],["2018-02-08",12.3591,12.3591,11.767,11.989,141620.0],["2018-02-09",11.989,12.063,11.508,11.878,101840.0],["2018-02-12",12.211,12.8771,12.211,12.5811,63680.0],["2018-02-13",12.5441,12.6921,12.063,12.1,64280.0],["2018-02-14",12.1,12.5441,12.026,12.5071,55240.0],["2018-02-15",12.6551,12.6551,12.285,12.5441,39460.0],["2018-02-16",12.5441,12.8031,12.3591,12.5811,40140.0],["2018-02-20",12.5811,12.8401,12.4701,12.5071,64700.0],["2018-02-21",12.5811,12.9511,12.5811,12.6181,48300.0],["2018-02-22",12.7661,12.9881,12.5811,12.6181,31220.0],["2018-02-23",12.7661,12.8031,12.4701,12.6921,44480.0],["2018-02-26",12.7661,12.9511,12.6551,12.6921,28860.0],["2018-02-27",12.6181,12.8031,12.4331,12.4331,28420.0],["2018-02-28",12.5441,12.6181,12.211,12.248,47420.0],["2018-03-01",12.248,12.3961,12.026,12.285,36260.0],["2018-03-02",12.063,12.5811,12.063,12.5071,32260.0],["2018-03-05",12.3961,12.7661,12.3961,12.6181,24540.0],["2018-03-06",12.6921,12.8771,12.5811,12.6551,36880.0],["2018-03-07",12.6181,12.8031,12.3591,12.5441,31280.0],["2018-03-08",12.5441,12.6551,12.3221,12.4701,29020.0],["2018-03-09",12.5811,12.6921,12.5811,12.6181,30660.0],["2018-03-12",12.7661,14.0612,12.7291,13.7282,112460.0],["2018-03-13",13.6542,13.8022,13.3581,13.3951,40500.0],["2018-03-14",13.3951,13.4691,13.1731,13.2471,56820.0],["2018-03-15",13.2471,13.3951,12.6921,12.7661,50060.0],["2018-03-16",12.7661,13.1731,12.6921,13.0251,111220.0],["2018-03-19",13.0251,13.3951,12.9511,13.2101,61760.0],["2018-03-20",13.1731,13.2471,12.7661,12.8771,38900.0],["2018-03-21",12.8031,13.3211,12.8031,13.1731,46400.0],["2018-03-22",13.0621,13.3211,12.8771,12.9141,26940.0],["2018-03-23",12.9511,13.2471,12.8031,12.9141,28660.0],["2018-03-26",12.9881,13.1731,12.322,12.4331,58360.0],["2018-03-27",12.4701,12.8031,12.4331,12.5441,46580.0],["2018-03-28",12.8031,12.9511,12.174,12.211,98400.0],["2018-03-29",12.211,12.5441,12.211,12.211,58320.0],["2018-04-02",12.211,12.3961,12.137,12.174,42500.0],["2018-04-03",12.174,12.5441,12.1,12.4701,34840.0],["2018-04-04",12.5071,12.5071,11.989,12.3591,82440.0],["2018-04-05",12.3961,12.7661,12.3591,12.6181,40280.0],["2018-04-06",12.5071,12.6551,12.3591,12.5811,21460.0],["2018-04-09",12.5811,12.6551,12.4331,12.5071,18460.0],["2018-04-10",12.5811,12.9511,12.4701,12.9511,25720.0],["2018-04-11",12.9511,13.2471,12.9511,13.0621,35820.0],["2018-04-12",13.1361,13.1731,12.8771,12.9511,29360.0],["2018-04-13",12.9511,13.0991,12.8401,12.9141,33720.0],["2018-04-16",12.9511,12.9511,12.6921,12.9511,30260.0],["2018-04-17",12.9511,13.3581,12.7291,13.0251,86440.0],["2018-04-18",13.0621,13.2101,13.0251,13.0621,36920.0],["2018-04-19",13.0991,13.3951,13.0621,13.1731,34960.0],["2018-04-20",13.1361,13.4321,13.0251,13.3951,35680.0],["2018-04-23",13.4691,13.8022,13.4321,13.5802,37580.0],["2018-04-24",13.5432,13.7652,13.2101,13.4321,26680.0],["2018-04-25",13.4321,13.5432,13.2841,13.3581,20520.0],["2018-04-26",13.5062,13.5432,13.3211,13.4691,35500.0],["2018-04-27",13.4691,13.6542,13.2841,13.3581,28340.0],["2018-04-30",13.3211,13.4321,13.0991,13.3951,33100.0],["2018-05-01",13.4321,13.5062,13.2101,13.3581,22460.0],["2018-05-02",13.3206,13.5082,13.2831,13.3957,25300.0],["2018-05-03",13.3957,13.3957,13.208,13.3581,28160.0],["2018-05-04",13.3581,14.1461,13.2831,13.6583,83200.0],["2018-05-07",13.6583,13.996,13.5082,13.6583,37980.0],["2018-05-08",13.6958,14.0336,13.5833,13.921,49640.0],["2018-05-09",14.0336,14.4463,13.921,14.2962,52640.0],["2018-05-10",14.4088,14.6714,14.3337,14.4838,51640.0],["2018-05-11",14.5964,14.784,14.4088,14.5964,40880.0],["2018-05-14",14.8215,14.8215,14.0336,14.0711,31500.0],["2018-05-15",14.0336,14.1836,13.5833,13.7709,48180.0],["2018-05-16",13.8835,13.8835,13.5458,13.6958,34780.0],["2018-05-17",13.7334,13.8835,13.2831,13.3206,42000.0],["2018-05-18",13.2831,13.3957,12.9454,13.0204,39140.0],["2018-05-21",12.9829,13.058,12.6452,12.7203,45260.0],["2018-05-22",12.6827,12.9454,12.6452,12.6827,32500.0],["2018-05-23",12.6077,12.7578,12.5326,12.5702,21780.0],["2018-05-24",12.6077,12.7578,12.5702,12.6452,24240.0],["2018-05-25",12.6077,13.5458,12.5326,13.3206,40460.0],["2018-05-29",13.3206,13.5833,12.9079,13.058,26460.0],["2018-05-30",13.133,13.8835,13.0955,13.8459,33940.0],["2018-05-31",13.921,13.921,13.5833,13.6583,29840.0],["2018-06-01",13.6958,13.921,13.2831,13.4332,43420.0],["2018-06-04",13.4332,13.6208,13.0955,13.5458,55900.0],["2018-06-05",13.4707,13.8835,13.4332,13.8084,26120.0],["2018-06-06",13.8459,14.0335,13.8459,13.996,26180.0],["2018-06-07",13.996,14.1461,13.8835,14.0711,17560.0],["2018-06-08",14.0336,14.1836,13.921,14.0336,23080.0],["2018-06-11",14.0711,14.0711,13.7334,13.7334,35340.0],["2018-06-12",13.6208,13.7709,13.4707,13.6208,26480.0],["2018-06-13",13.6208,13.6583,13.0204,13.133,36880.0],["2018-06-14",13.133,13.3206,12.9454,13.058,36760.0],["2018-06-15",12.9454,13.3581,12.5326,12.5326,190100.0],["2018-06-18",12.6452,13.2831,12.6452,13.208,53000.0],["2018-06-19",13.133,13.9585,13.133,13.7334,57880.0],["2018-06-20",13.7334,14.1086,13.7334,13.9585,51160.0],["2018-06-21",13.9585,14.1086,13.921,13.921,21340.0],["2018-06-22",13.996,14.7465,13.996,14.4463,61500.0],["2018-06-25",14.5964,14.5964,14.0711,14.3337,34820.0],["2018-06-26",14.4838,14.784,14.2212,14.6714,44100.0],["2018-06-27",14.709,14.9716,14.2587,14.2587,34220.0],["2018-06-28",14.2962,14.3337,13.9585,13.996,18560.0],["2018-06-29",13.996,14.1086,13.8835,13.9585,16980.0],["2018-07-02",13.8835,13.921,13.2831,13.4707,34540.0],["2018-07-03",13.4707,14.1836,13.4332,13.4707,22180.0],["2018-07-05",13.5833,14.2212,13.5833,13.8459,33840.0],["2018-07-06",13.8835,14.1461,13.7334,13.8084,23240.0],["2018-07-09",13.8835,14.0711,13.7709,13.8459,21740.0],["2018-07-10",13.8459,13.996,13.6208,13.6583,31280.0],["2018-07-11",13.6208,13.8459,12.8703,13.1705,60160.0],["2018-07-12",13.1705,13.4332,12.9829,13.0955,30220.0],["2018-07-13",13.133,13.2831,12.9454,12.9454,12580.0],["2018-07-16",12.9454,13.1705,12.6827,12.7953,31040.0],["2018-07-17",12.8328,12.8328,12.6452,12.6827,65960.0],["2018-07-18",12.7203,12.9079,12.6452,12.8703,27340.0],["2018-07-19",12.9454,13.3206,12.9454,13.058,21540.0],["2018-07-20",12.9829,12.9829,12.5702,12.6452,26760.0],["2018-07-23",12.7203,12.8703,12.5702,12.6452,14300.0],["2018-07-24",12.6827,12.8328,12.6077,12.6452,15940.0],["2018-07-25",12.6077,13.2831,12.6077,13.133,39680.0],["2018-07-26",13.133,13.2831,12.9829,13.208,45280.0],["2018-07-27",13.133,13.2831,12.9079,13.0955,22820.0],["2018-07-30",13.0204,13.2831,12.9829,13.2456,23240.0],["2018-07-31",13.1705,13.5458,13.133,13.133,46960.0],["2018-08-01",13.133,13.4756,13.133,13.3233,30860.0],["2018-08-02",13.2091,13.6659,13.2091,13.3614,20340.0],["2018-08-03",13.2853,13.6659,13.2853,13.4756,28360.0],["2018-08-06",13.4756,13.4756,12.9427,13.0188,18500.0],["2018-08-07",13.0188,13.133,12.8665,12.9427,17640.0],["2018-08-08",13.0188,13.0569,12.7523,12.9807,6980.0],["2018-08-09",13.0188,13.2091,12.8285,12.9427,13820.0],["2018-08-10",12.9046,12.9807,12.8665,12.8665,9940.0],["2018-08-13",12.7523,13.0569,12.6762,12.7143,10620.0],["2018-08-14",12.9427,13.0949,12.6001,12.8285,29880.0],["2018-08-15",12.7143,12.8285,12.5239,12.6762,12500.0],["2018-08-16",12.8665,12.8665,12.5239,12.6381,20940.0],["2018-08-17",12.4859,12.7904,12.4859,12.6001,19160.0],["2018-08-20",12.562,12.9427,12.5239,12.6762,14940.0],["2018-08-21",12.7523,13.2091,12.7523,13.0188,13880.0],["2018-08-22",13.3614,13.3614,12.9427,12.9807,20160.0],["2018-08-23",12.9807,13.2853,12.9046,12.9046,8160.0],["2018-08-24",12.9427,13.0188,12.9046,12.9427,11880.0],["2018-08-27",12.9427,13.133,12.9427,12.9807,18720.0],["2018-08-28",13.133,13.133,12.9046,12.9807,20580.0],["2018-08-29",13.0949,13.2472,12.7904,12.7904,49280.0],["2018-08-30",12.7904,12.8665,12.7143,12.8285,11240.0],["2018-08-31",12.8665,13.1711,12.8665,13.133,23480.0],["2018-09-04",13.133,13.133,12.562,12.562,25400.0],["2018-09-05",12.6001,12.7523,12.0671,12.6381,64860.0],["2018-09-06",12.6001,12.7523,12.4478,12.4859,19360.0],["2018-09-07",12.5239,13.5898,11.8387,13.5137,117280.0],["2018-09-10",13.5137,13.6659,12.5239,13.5517,66640.0],["2018-09-11",12.9427,13.133,12.6762,13.0569,52540.0],["2018-09-12",12.9427,13.0949,12.8665,12.8665,21600.0],["2018-09-13",12.9427,13.0188,12.3336,12.3717,27980.0],["2018-09-14",12.4097,12.6762,12.2575,12.6381,28320.0],["2018-09-17",12.6381,12.6762,12.2575,12.4097,31100.0],["2018-09-18",12.4859,12.4859,12.3717,12.3717,21740.0],["2018-09-19",12.3717,12.9046,12.3717,12.8665,34580.0],["2018-09-20",12.7143,13.0188,12.562,12.8285,38140.0],["2018-09-21",12.8285,13.0949,12.8285,13.0569,32360.0],["2018-09-24",13.0569,13.1711,12.6001,12.7523,36580.0],["2018-09-25",12.7523,12.8285,12.4097,12.6381,32360.0],["2018-09-26",12.562,12.562,12.3336,12.4478,29400.0],["2018-09-27",12.5239,12.6762,12.4859,12.5239,11040.0],["2018-09-28",12.5239,12.9807,12.2955,12.9046,31640.0],["2018-10-01",12.9807,12.9807,12.6381,12.7143,16820.0],["2018-10-02",12.7523,12.9427,12.562,12.7143,21520.0],["2018-10-03",12.6381,12.8285,12.6001,12.7143,32760.0],["2018-10-04",12.6001,12.8665,12.6001,12.7904,14240.0],["2018-10-05",12.7523,12.9427,12.7143,12.8285,13160.0],["2018-10-08",12.7143,13.2091,12.6381,13.133,24600.0],["2018-10-09",13.0569,13.133,12.4478,12.6001,47760.0],["2018-10-10",12.4859,12.6001,12.2194,12.3717,48080.0],["2018-10-11",12.2575,12.5239,12.1052,12.3336,81220.0],["2018-10-12",12.3336,12.6001,11.9529,12.2955,32440.0],["2018-10-15",12.2955,12.562,12.1433,12.5239,16620.0],["2018-10-16",12.562,12.9427,12.562,12.7904,11880.0],["2018-10-17",12.8665,12.8665,12.6001,12.6381,13420.0],["2018-10-18",12.4097,12.6762,12.3336,12.3717,16000.0],["2018-10-19",12.3336,12.7143,12.1813,12.2575,17440.0],["2018-10-22",12.2955,12.3717,12.0291,12.1433,29580.0],["2018-10-23",12.0291,12.6762,11.42,12.6001,72600.0],["2018-10-24",12.562,12.6001,12.2194,12.4097,21180.0],["2018-10-25",11.5723,12.6762,11.5723,12.3717,43640.0],["2018-10-26",12.3717,12.3717,12.0671,12.1052,13320.0],["2018-10-29",12.1433,12.4097,11.991,12.0291,34300.0],["2018-10-30",12.1052,12.4859,11.8007,12.4097,36660.0],["2018-10-31",12.5239,12.7523,12.4097,12.562,29700.0],["2018-11-01",12.6381,13.3233,12.5239,13.2472,52320.0],["2018-11-02",13.2853,13.7801,13.0949,13.6659,35880.0],["2018-11-05",13.6659,13.6659,13.3233,13.5898,20900.0],["2018-11-06",13.5517,14.0085,13.3995,13.9324,22880.0],["2018-11-07",14.0085,14.1989,13.704,13.7801,35840.0],["2018-11-08",13.704,13.704,13.3995,13.5137,13840.0],["2018-11-09",13.5517,13.7801,13.5137,13.5517,12380.0],["2018-11-12",13.5898,13.6659,12.6381,12.6762,34040.0],["2018-11-13",12.7523,13.0949,12.562,12.7904,35940.0],["2018-11-14",12.7904,12.9807,12.1052,12.4097,24200.0],["2018-11-15",12.4478,12.8665,12.3717,12.7523,32520.0],["2018-11-16",12.6762,13.0569,12.562,12.9807,16460.0],["2018-11-19",12.8665,13.133,12.6381,13.0569,53440.0],["2018-11-20",12.8285,13.0949,12.1813,12.2955,36540.0],["2018-11-21",12.4859,12.9427,12.1813,12.2575,35140.0],["2018-11-23",12.2575,12.6001,12.2575,12.4478,8320.0],["2018-11-26",12.5239,12.5239,12.1813,12.2194,38120.0],["2018-11-27",12.1813,12.9807,12.1052,12.8285,71060.0],["2018-11-28",12.9427,13.0949,12.562,12.8285,17460.0],["2018-11-29",13.0989,13.1762,12.8285,13.0603,24640.0],["2018-11-30",13.0989,13.2149,12.7512,13.0217,45360.0],["2018-12-03",12.9444,13.7172,12.7898,13.4081,50140.0],["2018-12-04",13.6785,13.7172,12.9444,12.983,37160.0],["2018-12-06",12.7512,13.0603,12.3648,12.7125,80200.0],["2018-12-07",12.9057,13.1376,12.4807,12.7125,37660.0],["2018-12-10",12.558,12.9444,12.4421,12.558,33260.0],["2018-12-11",12.7512,12.8671,12.4421,12.7512,17660.0],["2018-12-12",12.6739,12.8671,12.4421,12.5193,26860.0],["2018-12-13",12.6739,12.6739,12.2875,12.4807,19520.0],["2018-12-14",12.2102,12.558,12.2102,12.4807,30580.0],["2018-12-17",12.558,12.558,11.7079,12.2489,54680.0],["2018-12-18",12.2489,12.2489,11.3988,11.4761,89600.0],["2018-12-19",11.8238,12.1716,11.2829,11.5533,68980.0],["2018-12-20",11.592,11.7852,10.9351,11.167,57280.0],["2018-12-21",11.167,11.3988,10.4714,10.5874,78920.0],["2018-12-24",10.626,10.7805,10.3555,10.5487,28280.0],["2018-12-26",10.7419,10.7806,10.3169,10.5874,50040.0],["2018-12-27",10.3555,10.4328,10.085,10.1623,47680.0],["2018-12-28",10.1623,10.3942,9.8918,10.3942,100720.0],["2018-12-31",10.4714,10.7805,10.1623,10.2782,83100.0],["2019-01-02",10.1623,10.8192,9.9691,10.7419,20160.0],["2019-01-03",10.626,10.8965,10.4714,10.7805,17400.0],["2019-01-04",10.8578,11.3988,10.8578,11.3215,24160.0],["2019-01-07",11.2829,12.0943,11.2829,11.9784,37500.0],["2019-01-08",12.1716,12.3648,11.9784,12.0943,19520.0],["2019-01-09",12.1716,12.2875,12.0557,12.2102,20460.0],["2019-01-10",12.1329,12.2102,11.9397,12.017,19340.0],["2019-01-11",11.9784,12.0557,11.8238,11.9397,17600.0],["2019-01-14",11.9011,12.017,11.8625,11.9011,12500.0],["2019-01-15",11.9011,12.017,11.8625,11.9011,7020.0],["2019-01-16",11.9397,12.7512,11.9011,12.5193,41640.0],["2019-01-17",12.4034,12.558,12.0557,12.4034,22920.0],["2019-01-18",12.5193,13.1376,12.4034,13.0989,31000.0],["2019-01-22",12.7898,13.1376,12.558,12.7512,31640.0],["2019-01-23",12.5966,12.7512,12.1329,12.7512,23900.0],["2019-01-24",12.7125,13.2149,12.2875,13.1762,33080.0],["2019-01-25",13.1762,13.4467,13.0989,13.1762,8600.0],["2019-01-28",13.1376,13.3694,12.8285,13.3308,26180.0],["2019-01-29",13.3308,13.4853,12.2489,12.4807,34960.0],["2019-01-30",12.5194,12.5966,12.2489,12.4421,10700.0],["2019-01-31",12.5194,12.6353,12.2102,12.4421,13920.0],["2019-02-01",12.4807,12.6353,12.2875,12.6353,52640.0],["2019-02-04",12.558,12.6353,12.3648,12.4421,5940.0],["2019-02-05",12.5966,12.7512,12.3648,12.558,11980.0],["2019-02-06",12.558,12.7125,12.3261,12.3261,14180.0],["2019-02-07",12.2102,12.3261,11.9011,12.0557,13240.0],["2019-02-08",12.0943,12.2102,11.8238,11.9011,8920.0],["2019-02-11",11.9011,12.5966,11.8625,12.4421,16440.0],["2019-02-12",12.5193,12.7512,12.4421,12.7512,13640.0],["2019-02-13",12.7512,13.1376,12.7126,13.1376,16500.0],["2019-02-14",13.1376,13.4081,13.1376,13.3694,40240.0],["2019-02-15",12.7898,13.3308,12.7898,13.1376,17160.0],["2019-02-19",13.1376,13.3308,12.9057,12.9057,13180.0],["2019-02-20",12.9057,13.1376,12.7512,12.7898,21220.0],["2019-02-21",12.7898,12.983,12.7125,12.8671,9260.0],["2019-02-22",12.7898,12.983,12.7125,12.7898,8860.0],["2019-02-25",12.7898,13.2921,12.7898,13.2149,15240.0],["2019-02-26",13.2535,13.4081,13.1376,13.1762,10960.0],["2019-02-27",13.0217,13.4081,12.983,13.3308,17200.0],["2019-02-28",13.1762,13.2921,13.0603,13.0989,6060.0],["2019-03-01",13.0989,13.2921,12.9444,13.1762,8200.0],["2019-03-04",13.3308,13.3308,12.9444,13.0217,10500.0],["2019-03-05",12.983,13.0989,12.6353,12.8671,13300.0],["2019-03-06",12.8285,12.8285,12.4807,12.5966,10580.0],["2019-03-07",12.558,12.5966,12.2489,12.2875,18140.0],["2019-03-08",12.3261,12.3261,12.017,12.1329,10680.0],["2019-03-11",12.1329,12.2102,11.7852,11.7852,25200.0],["2019-03-12",11.9011,12.2489,11.7852,12.2102,14840.0],["2019-03-13",12.1329,12.3648,12.0557,12.2875,10800.0],["2019-03-14",12.1716,12.2875,11.9397,11.9784,17020.0],["2019-03-15",11.9011,12.1716,11.3215,11.9397,137620.0],["2019-03-18",11.5533,12.1716,11.5147,12.0943,26360.0],["2019-03-19",11.8238,12.3261,11.7852,12.2489,18780.0],["2019-03-20",12.1716,12.2102,11.8625,12.017,17820.0],["2019-03-21",12.0557,12.0557,11.8625,11.9784,11800.0],["2019-03-22",11.9397,12.1329,11.7852,12.0557,13580.0],["2019-03-25",12.1329,12.1329,11.592,11.592,17220.0],["2019-03-26",11.7465,11.8625,11.3988,11.7852,33180.0],["2019-03-27",11.7466,11.9784,11.5534,11.8625,4140.0],["2019-03-28",11.7079,12.0557,11.592,11.9011,11920.0],["2019-03-29",11.9784,12.3648,11.6306,11.9784,42300.0],["2019-04-01",11.8625,12.2875,11.7079,12.1329,29780.0],["2019-04-02",11.9011,12.2875,11.9011,12.1329,15140.0],["2019-04-03",12.2489,12.558,12.017,12.4807,25400.0],["2019-04-04",12.3648,12.5194,12.3262,12.4421,7000.0],["2019-04-05",12.4421,12.558,12.2875,12.2875,27260.0],["2019-04-08",12.2875,12.6353,12.2489,12.4421,22460.0],["2019-04-09",12.4421,12.4807,12.2102,12.4034,13060.0],["2019-04-10",12.558,13.0217,12.5193,12.8671,18120.0],["2019-04-11",12.9444,13.3694,12.9444,13.2535,43080.0],["2019-04-12",13.2921,13.2921,13.0989,13.2921,19660.0],["2019-04-15",13.2921,13.524,13.0603,13.2921,42120.0],["2019-04-16",13.0217,13.4081,13.0217,13.0989,33020.0],["2019-04-17",13.1376,13.3308,13.0217,13.0603,27580.0],["2019-04-18",13.1376,13.1762,12.983,13.0603,8020.0],["2019-04-22",13.2149,13.3308,13.099,13.1376,20660.0],["2019-04-23",13.1376,13.3308,12.9444,12.9444,23240.0],["2019-04-24",12.8671,13.1376,12.8285,12.9057,18000.0],["2019-04-25",12.9444,13.0217,12.4421,12.5193,11440.0],["2019-04-26",12.5193,12.7512,12.4807,12.558,7760.0],["2019-04-29",12.4807,12.7898,12.4421,12.7125,8660.0],["2019-04-30",12.8285,12.8671,12.4034,12.4421,13700.0],["2019-05-01",12.4421,12.4807,12.1716,12.2102,15260.0],["2019-05-02",12.1716,12.7898,12.1716,12.5966,11020.0],["2019-05-03",12.7125,12.8285,12.4807,12.558,10960.0],["2019-05-06",12.3648,12.8285,12.3261,12.5966,13840.0],["2019-05-07",12.3648,12.4421,12.1716,12.2875,15940.0],["2019-05-08",12.2102,12.4807,12.0557,12.2102,8820.0],["2019-05-09",12.4034,12.4421,12.017,12.2875,9760.0],["2019-05-10",12.2875,12.5193,11.9784,12.3261,17420.0],["2019-05-13",12.017,12.4807,12.017,12.2489,22000.0],["2019-05-14",12.4421,12.5966,12.2102,12.558,12680.0],["2019-05-15",12.5966,13.2921,12.558,12.8671,44180.0],["2019-05-16",13.0989,13.2535,12.8671,12.983,30700.0],["2019-05-17",12.8671,13.0989,12.7898,13.0217,19920.0],["2019-05-20",13.0989,13.1762,12.8285,12.9444,17180.0],["2019-05-21",12.9444,13.0603,12.6739,12.8285,39680.0],["2019-05-22",12.9057,12.983,12.6739,12.7898,5860.0],["2019-05-23",12.7898,13.1429,12.0052,12.1621,23220.0],["2019-05-24",12.4367,12.476,12.0836,12.2406,19500.0],["2019-05-28",12.3975,12.5544,12.2798,12.3583,14980.0],["2019-05-29",12.2798,12.3583,11.9659,12.2013,15460.0],["2019-05-30",12.3583,12.3975,11.5344,11.5344,29240.0],["2019-05-31",11.4559,12.2406,11.4559,12.1621,27640.0],["2019-06-03",12.2406,12.476,12.0836,12.1621,23760.0],["2019-06-04",12.5544,12.6329,11.4559,11.9267,47880.0],["2019-06-05",11.9267,12.0052,11.6521,11.809,16500.0],["2019-06-06",12.5937,12.9075,12.0444,12.2013,76380.0],["2019-06-07",12.1621,12.7506,12.1229,12.3583,75440.0],["2019-06-10",12.476,12.6721,12.476,12.5544,23420.0],["2019-06-11",12.5544,12.5937,12.3583,12.5152,14800.0],["2019-06-12",12.476,12.5544,12.2013,12.3583,20280.0],["2019-06-13",12.5544,12.9468,12.319,12.5152,25960.0],["2019-06-14",12.3975,12.6721,12.319,12.476,17100.0],["2019-06-17",12.4367,12.986,12.2798,12.319,27560.0],["2019-06-18",12.2798,12.4367,12.0836,12.2406,45940.0],["2019-06-19",12.2406,12.3975,12.1621,12.2013,13400.0],["2019-06-20",12.3583,12.3975,12.0052,12.0836,26660.0],["2019-06-21",12.0836,12.3975,11.9659,12.0836,33180.0],["2019-06-24",12.1621,12.2013,12.0444,12.1229,24360.0],["2019-06-25",12.1621,12.319,11.9659,12.2406,26700.0],["2019-06-26",12.1621,12.5937,12.1621,12.3583,35460.0],["2019-06-27",12.4367,12.6721,12.3583,12.476,48500.0],["2019-06-28",12.5544,12.986,12.5544,12.9075,36820.0],["2019-07-01",13.0645,13.2606,12.7506,12.8683,40060.0],["2019-07-02",12.9468,13.1429,12.7898,13.1037,20760.0],["2019-07-03",13.1037,13.2214,12.9075,12.986,14060.0],["2019-07-05",13.1037,13.2214,12.986,13.1822,27040.0],["2019-07-08",13.1822,13.3783,13.1429,13.2999,29620.0],["2019-07-09",13.3391,13.3391,12.9468,13.0252,24940.0],["2019-07-10",13.0645,13.2214,13.0645,13.1822,14800.0],["2019-07-11",13.1429,13.496,13.0645,13.2999,69940.0],["2019-07-12",13.2999,13.496,13.2606,13.3391,29140.0],["2019-07-15",13.4568,13.4568,13.2606,13.3783,21760.0],["2019-07-16",13.3783,13.4568,13.2606,13.4175,51540.0],["2019-07-17",13.3391,13.4568,13.1429,13.3783,272880.0],["2019-07-18",13.3391,13.4568,13.2999,13.3391,62640.0],["2019-07-19",13.3783,13.4568,13.2999,13.4175,25900.0],["2019-07-22",13.4568,13.5352,13.2999,13.3783,25960.0],["2019-07-23",13.4175,13.4175,13.2214,13.2999,25880.0],["2019-07-24",13.3783,13.4568,13.1822,13.3391,38720.0],["2019-07-25",13.2214,13.4176,13.0645,13.1822,25280.0],["2019-07-26",13.1429,13.1822,12.8683,12.986,27300.0],["2019-07-29",13.0252,13.1037,12.6721,12.9075,16020.0],["2019-07-30",12.476,12.7506,11.8482,11.9267,64180.0],["2019-07-31",12.0444,12.2013,11.7698,11.9659,84020.0],["2019-08-01",12.0052,12.1621,11.6128,11.809,20060.0],["2019-08-02",11.6913,11.809,11.3775,11.6128,33260.0],["2019-08-05",11.4559,11.4559,10.7497,10.789,40440.0],["2019-08-06",10.9067,11.2598,10.789,11.1813,50420.0],["2019-08-07",11.1421,11.3382,10.7105,11.299,30900.0],["2019-08-08",11.3775,11.6128,10.9851,11.1028,21240.0],["2019-08-09",11.1421,11.2205,10.9851,11.0244,22020.0],["2019-08-12",10.9851,11.1813,10.8282,11.1421,29180.0],["2019-08-13",11.1028,11.1028,10.789,10.9851,25400.0],["2019-08-14",10.8674,11.0636,10.789,10.9459,32760.0],["2019-08-15",10.8674,10.9459,10.789,10.8674,24460.0],["2019-08-16",10.9851,11.6521,10.8674,11.4559,21420.0],["2019-08-19",11.4559,11.7698,10.789,11.6128,30020.0],["2019-08-20",11.6913,11.8482,11.299,11.809,21740.0],["2019-08-21",11.809,11.8482,11.4167,11.7305,22360.0],["2019-08-22",11.6521,12.0836,11.5344,12.0052,23960.0],["2019-08-23",11.8875,11.9267,11.3775,11.4559,19140.0],["2019-08-26",11.7698,11.7698,11.3382,11.4559,18020.0],["2019-08-27",11.4559,11.5736,10.8282,10.8282,53780.0],["2019-08-28",11.1421,11.299,10.9459,11.2598,38580.0],["2019-08-29",11.3775,11.8875,11.3775,11.6913,25520.0],["2019-08-30",11.6913,11.809,11.4167,11.7698,12600.0],["2019-09-03",11.6521,11.6521,11.1421,11.1421,22120.0],["2019-09-04",11.299,11.7305,11.2598,11.6913,19720.0],["2019-09-05",11.7305,11.9659,11.6129,11.9267,26860.0],["2019-09-06",12.0836,12.2013,11.4559,11.6521,27500.0],["2019-09-09",11.6521,11.8875,11.4559,11.7698,14740.0],["2019-09-10",11.6521,12.2798,11.6521,12.2798,31900.0],["2019-09-11",12.319,12.4367,12.0836,12.1229,24140.0],["2019-09-12",12.0444,12.2798,11.809,12.1621,20620.0],["2019-09-13",12.2013,12.2013,11.809,11.8482,22520.0],["2019-09-16",11.8875,12.0444,11.6913,11.6913,37960.0],["2019-09-17",11.5736,11.6521,11.299,11.4952,23700.0],["2019-09-18",11.4952,11.7698,11.4559,11.7698,30660.0],["2019-09-19",11.6913,11.809,11.4167,11.4952,11500.0],["2019-09-20",11.3775,11.6128,11.1421,11.1421,26080.0],["2019-09-23",11.1421,11.4952,11.1028,11.4559,18780.0],["2019-09-24",11.4952,11.5344,11.1813,11.299,19800.0],["2019-09-25",11.2598,11.2598,10.9851,11.2205,13040.0],["2019-09-26",11.299,11.6128,11.299,11.4952,33360.0],["2019-09-27",11.4952,11.7698,11.4952,11.6521,15800.0],["2019-09-30",11.5736,11.7698,11.4559,11.5736,24680.0],["2019-10-01",11.6913,11.7698,11.5736,11.6521,16780.0],["2019-10-02",11.4559,11.6913,11.2598,11.4559,21460.0],["2019-10-03",11.3382,11.5736,11.1421,11.1813,31700.0],["2019-10-04",11.299,12.1621,11.2205,12.0836,95620.0],["2019-10-07",12.2798,13.3391,12.2013,13.1037,175500.0],["2019-10-08",13.0645,13.7314,12.8683,13.7314,158900.0],["2019-10-09",13.7314,14.9869,13.7314,14.2022,193320.0],["2019-10-10",14.006,14.6338,13.7314,14.2414,122420.0],["2019-10-11",15.1045,15.1438,14.673,14.7515,133500.0],["2019-10-14",14.7907,15.6538,14.7907,15.6538,139400.0],["2019-10-15",15.6538,15.693,14.7907,15.1046,99640.0],["2019-10-16",15.183,15.4576,14.7122,15.1438,98980.0],["2019-10-17",15.183,15.4184,14.9084,15.1046,93500.0],["2019-10-18",15.1438,15.2615,14.9084,14.9869,46220.0],["2019-10-21",15.183,15.3792,14.9084,14.9869,73060.0],["2019-10-22",14.2022,14.9476,13.8099,14.673,78960.0],["2019-10-23",14.7515,15.183,14.6338,15.0653,109660.0],["2019-10-24",15.1438,15.3007,14.7515,14.8692,76920.0],["2019-10-25",14.9084,15.1438,14.8299,14.9084,53720.0],["2019-10-28",14.9084,15.2222,14.9084,15.0653,97540.0],["2019-10-29",15.0653,15.1046,14.6338,14.8692,33540.0],["2019-10-30",14.7515,14.8299,14.5161,14.5553,37360.0],["2019-10-31",14.5161,14.5553,13.7314,13.9276,55380.0],["2019-11-01",13.8099,14.3984,13.8099,14.2414,50360.0],["2019-11-04",14.3984,14.4376,14.0845,14.0845,26940.0],["2019-11-05",14.1237,14.3199,13.5745,13.8099,58020.0],["2019-11-06",13.6922,13.7706,13.2214,13.2606,52240.0],["2019-11-07",13.5352,13.5352,12.8683,12.986,62540.0],["2019-11-08",12.8683,13.1037,12.8683,12.9075,47880.0],["2019-11-11",12.9468,12.9468,12.5937,12.7506,61020.0],["2019-11-12",12.7506,13.6529,12.7506,13.3783,47920.0],["2019-11-13",13.2606,13.4568,12.7506,13.3391,34340.0],["2019-11-14",13.2999,13.496,13.0645,13.4175,41060.0],["2019-11-15",13.4175,13.7706,13.1429,13.6922,36840.0],["2019-11-18",13.5745,13.5745,12.9468,13.2214,51060.0],["2019-11-19",13.1429,13.7314,12.9468,13.6529,41480.0],["2019-11-20",13.7314,14.2414,13.6529,14.1237,74080.0],["2019-11-21",14.2022,14.2807,13.6529,13.8883,46080.0],["2019-11-22",13.6922,13.9668,13.6529,13.8491,45280.0],["2019-11-25",13.7314,14.163,13.6137,14.163,45060.0],["2019-11-26",13.5352,13.8491,13.2999,13.5745,59960.0],["2019-11-27",13.5352,13.9276,13.4175,13.9276,62100.0],["2019-11-29",13.9668,14.0845,13.8099,13.9276,42380.0],["2019-12-02",14.0453,14.3984,13.6922,13.6922,111720.0],["2019-12-03",13.6529,13.8491,13.3783,13.4568,45140.0],["2019-12-04",13.6922,14.006,13.5352,13.6137,65660.0],["2019-12-05",13.5352,14.1237,13.5352,14.0453,40520.0],["2019-12-06",14.2807,14.5945,14.0453,14.5553,84780.0],["2019-12-09",14.673,14.9476,14.3199,14.3591,103500.0],["2019-12-10",14.3591,14.673,14.3199,14.5553,69460.0],["2019-12-11",14.6348,14.953,14.5553,14.7541,67040.0],["2019-12-12",14.7144,15.1121,14.4758,14.9132,104120.0],["2019-12-13",14.6348,15.5097,14.6348,15.3507,87520.0],["2019-12-16",15.7086,15.8677,15.47,15.629,154840.0],["2019-12-17",15.7086,15.7881,15.3507,15.5893,141980.0],["2019-12-18",15.6688,15.7881,15.5495,15.6688,141180.0],["2019-12-19",15.7086,16.4244,15.7086,16.3051,200280.0],["2019-12-20",16.3846,16.9414,16.3051,16.5437,147500.0],["2019-12-23",16.663,16.9812,16.5437,16.8619,160420.0],["2019-12-24",16.9414,17.0607,16.7823,16.9414,32980.0],["2019-12-26",16.9414,17.4982,16.9414,17.2596,58880.0],["2019-12-27",17.4982,17.4982,17.0209,17.18,64740.0],["2019-12-30",17.3391,17.4982,17.18,17.3391,66260.0],["2019-12-31",17.2596,17.4982,17.18,17.3391,55700.0],["2020-01-02",17.4982,18.1345,17.2993,18.1345,116140.0],["2020-01-03",17.697,18.214,17.5379,17.697,114740.0],["2020-01-06",17.6572,17.7765,17.5777,17.697,104760.0],["2020-01-07",17.7765,18.214,17.6175,17.8959,88240.0],["2020-01-08",18.0152,18.5321,16.9016,17.3391,162980.0],["2020-01-09",17.1005,17.8959,17.1005,17.697,97180.0],["2020-01-10",17.697,17.697,16.9016,17.0607,83420.0],["2020-01-13",17.1005,17.2993,16.4244,16.9016,83400.0],["2020-01-14",16.9414,16.9414,16.146,16.4244,65240.0],["2020-01-15",16.2256,16.2256,15.2711,15.3109,139180.0],["2020-01-16",15.1518,15.5893,15.1121,15.47,99920.0],["2020-01-17",15.5097,15.7881,15.1121,15.2711,85460.0],["2020-01-21",15.3507,15.5495,14.5155,14.7144,96380.0],["2020-01-22",14.7144,14.8734,14.5553,14.7541,63260.0],["2020-01-23",14.5951,14.6348,14.2371,14.2769,74340.0],["2020-01-24",14.3167,14.6348,13.8395,14.0383,98280.0],["2020-01-27",13.7202,13.919,13.4418,13.6406,89320.0],["2020-01-28",13.7599,13.8395,13.3225,13.4418,63560.0],["2020-01-29",13.4815,13.7202,13.1236,13.1236,38520.0],["2020-01-30",13.0043,13.0441,12.6066,13.0043,126800.0],["2020-01-31",12.8452,12.9646,12.3283,12.3283,102880.0],["2020-02-03",12.2487,12.3283,11.5727,11.7317,187700.0],["2020-02-04",12.0101,12.2885,11.9306,12.0499,83880.0],["2020-02-05",12.2487,12.4873,11.9703,12.0101,79500.0],["2020-02-06",12.1294,12.368,11.5329,11.5329,59280.0],["2020-02-07",11.5329,11.5329,11.1352,11.175,83300.0],["2020-02-10",11.175,11.2545,10.7375,10.9761,91860.0],["2020-02-11",11.1352,11.9703,11.1352,11.851,80120.0],["2020-02-12",11.9703,12.4078,11.9306,12.368,86100.0],["2020-02-13",12.2487,12.2487,11.7715,12.0499,72400.0],["2020-02-14",12.0896,12.0896,11.7715,11.9703,24360.0],["2020-02-18",12.1294,12.1294,11.7715,11.7715,60680.0],["2020-02-19",11.851,11.851,11.5329,11.6124,31720.0],["2020-02-20",11.5727,12.0101,11.5727,11.9703,37900.0],["2020-02-21",11.9306,12.0101,11.3738,11.4533,38060.0],["2020-02-24",10.9364,11.0954,10.2205,10.2205,121280.0],["2020-02-25",10.3796,10.6182,9.7433,9.7831,81500.0],["2020-02-26",9.9421,10.3398,9.5445,9.5842,64340.0],["2020-02-27",9.3456,10.2205,9.107,9.6638,103360.0],["2020-02-28",9.3456,10.8966,9.2263,10.8966,116660.0],["2020-03-02",10.9364,10.9364,9.7831,9.9421,142760.0],["2020-03-03",10.141,10.2205,9.6638,9.9024,72980.0],["2020-03-04",10.141,10.141,9.6638,9.7433,69020.0],["2020-03-05",9.6638,9.7035,8.5502,8.6695,121000.0],["2020-03-06",8.6695,9.107,8.4309,8.7889,75660.0],["2020-03-09",8.59,8.9082,7.7549,8.2321,203660.0],["2020-03-10",8.7093,10.6977,8.4309,10.6977,290560.0],["2020-03-11",10.7773,11.334,9.9024,10.2205,222120.0],["2020-03-12",9.4252,10.0614,8.7491,9.7831,212180.0],["2020-03-13",10.4989,10.8568,9.5445,9.8228,214560.0],["2020-03-16",9.5047,9.5047,8.1526,8.1923,159540.0],["2020-03-17",8.4309,9.2263,7.9537,8.4309,97980.0],["2020-03-18",8.1923,8.59,6.9197,7.0788,226560.0],["2020-03-19",7.039,8.073,6.88,7.6753,109660.0],["2020-03-20",7.9139,8.1128,6.9197,6.9197,198920.0],["2020-03-23",7.5163,8.59,6.7607,8.1526,273340.0],["2020-03-24",8.9479,10.817,8.9082,9.9421,242760.0],["2020-03-25",10.4194,11.7715,10.3398,11.2147,203540.0],["2020-03-26",10.9364,12.0499,10.8966,11.6522,130380.0],["2020-03-27",11.2147,13.0839,10.8171,12.7259,331020.0],["2020-03-30",13.9985,14.5155,12.5271,13.2032,388380.0],["2020-03-31",13.0441,13.6804,12.4476,12.9646,213940.0],["2020-04-01",12.5271,13.1236,11.4136,12.1294,193180.0],["2020-04-02",12.2487,12.2885,9.4252,10.5387,279560.0],["2020-04-03",10.1012,11.4931,9.9819,10.141,127120.0],["2020-04-06",11.175,11.8113,10.5387,11.0159,148260.0],["2020-04-07",11.5329,11.5329,9.8228,10.3398,133800.0],["2020-04-08",10.5387,11.2147,10.1808,10.5387,112260.0],["2020-04-09",10.7375,11.334,9.624,11.2147,353880.0],["2020-04-13",11.9306,11.9703,10.5784,10.7375,199020.0],["2020-04-14",10.6977,11.334,10.4591,10.7375,157960.0],["2020-04-15",10.5387,11.2545,10.1012,10.9364,136300.0],["2020-04-16",10.9364,11.0557,10.5387,11.0159,122080.0],["2020-04-17",11.334,11.6124,11.0159,11.334,125400.0],["2020-04-20",11.9306,13.4418,11.2147,12.6066,451100.0],["2020-04-21",13.8792,15.0325,12.368,13.0043,727400.0],["2020-04-22",13.6009,13.6406,12.5271,13.4418,416960.0],["2020-04-23",13.8395,14.7939,12.9248,13.5611,458420.0],["2020-04-24",13.919,13.919,13.0043,13.7599,199820.0],["2020-04-27",14.9132,16.663,14.1974,15.987,747260.0],["2020-04-28",17.9356,18.9696,15.5893,16.6233,926160.0],["2020-04-29",14.953,16.1858,13.7202,14.0383,838560.0],["2020-04-30",14.1974,14.5553,13.1236,13.7202,264180.0],["2020-05-01",13.4418,14.0383,12.5669,12.7259,286240.0],["2020-05-04",12.2089,13.2032,11.5727,13.0839,350380.0],["2020-05-05",13.0839,13.1236,11.6522,11.851,310880.0],["2020-05-06",11.9306,12.0896,10.6182,10.658,337440.0],["2020-05-07",10.5387,11.334,10.5387,11.2147,263040.0],["2020-05-08",11.1352,11.6124,10.7773,11.3738,170700.0],["2020-05-11",11.1352,11.2147,10.4989,10.4989,244380.0],["2020-05-12",10.4194,10.4194,9.8626,9.9819,191120.0],["2020-05-13",9.9819,10.4194,9.3854,10.1012,287280.0],["2020-05-14",10.1012,10.141,9.3058,9.7035,163160.0],["2020-05-15",9.4649,10.0217,9.0672,9.7433,250240.0],["2020-05-18",9.9421,10.1808,9.5445,10.0217,232320.0],["2020-05-19",10.3796,10.5784,9.9819,10.141,212920.0],["2020-05-20",10.141,11.4533,10.1012,10.7773,346900.0],["2020-05-21",11.2147,11.2147,10.4194,10.7375,205840.0],["2020-05-22",10.4591,10.7773,9.9421,10.5784,330380.0],["2020-05-26",10.7773,10.8966,10.4194,10.6977,142860.0],["2020-05-27",10.658,11.6124,10.6182,11.4533,143180.0],["2020-05-28",11.7715,11.851,10.817,10.9761,180460.0],["2020-05-29",10.8966,11.0954,10.6182,10.6182,145360.0],["2020-06-01",10.9761,11.4533,10.7773,11.0954,99860.0],["2020-06-02",11.334,11.334,10.3398,10.9364,199740.0],["2020-06-03",10.9364,11.2943,10.7375,10.9364,116420.0],["2020-06-04",10.7375,11.1352,10.3398,10.4989,202200.0],["2020-06-05",10.5387,11.0557,10.4989,10.8568,232340.0],["2020-06-08",11.2943,12.6464,11.175,12.1692,302200.0],["2020-06-09",11.8908,12.4078,11.334,12.1692,162960.0],["2020-06-10",12.1294,12.1692,11.2147,11.5727,188600.0],["2020-06-11",10.7773,11.175,9.624,9.7831,348460.0],["2020-06-12",10.5784,10.658,9.3456,9.7433,340640.0],["2020-06-15",9.5445,10.3001,9.2263,10.0217,160920.0],["2020-06-16",10.3796,10.4591,9.8228,9.9421,151280.0],["2020-06-17",10.0614,10.0614,9.3854,9.5842,160760.0],["2020-06-18",10.1012,10.1012,9.7035,10.0217,244200.0],["2020-06-19",10.0832,10.0832,9.2224,9.4683,302000.0],["2020-06-22",9.3864,9.4273,8.8945,9.0585,211440.0],["2020-06-23",9.0994,9.1404,8.3207,8.6896,289160.0],["2020-06-24",8.6486,8.7305,7.9518,8.3207,293980.0],["2020-06-25",8.1157,8.6076,7.9928,8.5666,212000.0],["2020-06-26",8.4846,8.5256,7.8288,7.8288,172280.0],["2020-06-29",8.1977,8.5666,8.0337,8.5256,213200.0],["2020-06-30",8.4846,8.5256,7.9108,8.2387,232260.0],["2020-07-01",7.6566,9.0339,7.5911,8.9847,250800.0],["2020-07-02",8.8781,8.9355,8.2387,8.2797,252200.0],["2020-07-06",8.4436,8.542,7.9108,8.3616,260300.0],["2020-07-07",8.3289,8.3862,8.0583,8.0911,133400.0],["2020-07-08",8.0337,8.3862,8.0337,8.1649,129400.0],["2020-07-09",8.1157,8.1157,7.6239,7.7058,184200.0],["2020-07-10",7.6894,7.8698,7.673,7.837,165300.0],["2020-07-13",7.9518,7.9764,7.3943,7.5337,250200.0],["2020-07-14",7.5337,7.5337,6.9926,7.3123,284700.0],["2020-07-15",7.3943,7.4353,7.1812,7.2714,154400.0],["2020-07-16",7.2714,7.2714,6.9516,7.0172,277300.0],["2020-07-17",7.0664,7.2058,6.9598,7.091,202600.0],["2020-07-20",7.1074,7.3123,6.9762,7.1648,160400.0],["2020-07-21",7.2386,7.4763,7.1648,7.214,188900.0],["2020-07-22",7.1894,7.2959,7.0172,7.2796,159100.0],["2020-07-23",7.2222,7.3369,7.1484,7.255,97500.0],["2020-07-24",7.2304,7.4599,7.1484,7.3533,109600.0],["2020-07-27",7.3369,7.4271,7.0664,7.0828,182300.0],["2020-07-28",7.255,7.255,7.05,7.2058,112400.0],["2020-07-29",7.214,7.7058,7.2058,7.6321,175200.0],["2020-07-30",7.5009,7.5747,7.3779,7.4189,97600.0],["2020-07-31",7.4025,7.4353,7.05,7.132,200400.0],["2020-08-03",7.132,7.2877,7.0008,7.0664,98400.0],["2020-08-04",6.9844,7.3287,6.9844,7.2222,139800.0],["2020-08-05",7.2386,7.2959,7.0746,7.255,107600.0],["2020-08-06",7.255,7.3533,7.0664,7.173,108900.0],["2020-08-07",7.173,7.2632,7.009,7.214,75800.0],["2020-08-10",7.1648,7.3287,7.0992,7.1238,78500.0],["2020-08-11",7.1074,7.5173,7.1074,7.214,117200.0],["2020-08-12",7.2714,7.5993,7.2632,7.5583,114200.0],["2020-08-13",7.5501,7.755,7.4763,7.6812,94600.0],["2020-08-14",7.6812,7.9272,7.5501,7.9026,105000.0],["2020-08-17",7.9026,7.9108,7.7386,7.8124,99100.0],["2020-08-18",7.8042,7.8042,7.2304,7.3041,114300.0],["2020-08-19",7.3205,7.3205,7.132,7.1812,89600.0],["2020-08-20",7.132,7.2058,7.0664,7.1894,81300.0],["2020-08-21",7.132,7.173,7.0582,7.1074,65100.0],["2020-08-24",7.1156,7.3861,7.05,7.3369,113600.0],["2020-08-25",7.4107,7.4107,7.173,7.1976,59900.0],["2020-08-26",7.1894,7.2058,6.9926,7.0418,102500.0],["2020-08-27",7.0172,7.173,6.8041,6.8943,187000.0],["2020-08-28",6.8615,7.3779,6.8615,7.3533,94600.0],["2020-08-31",7.2796,7.3041,7.091,7.2058,63100.0],["2020-09-01",7.255,7.255,6.9762,7.091,102600.0],["2020-09-02",7.1074,7.1812,6.9025,6.9926,196200.0],["2020-09-03",6.9762,7.2058,6.8861,7.05,127900.0],["2020-09-04",7.214,7.214,6.7057,6.9352,131700.0],["2020-09-08",6.8205,6.9598,6.6483,6.8533,139800.0],["2020-09-09",6.9844,6.9844,6.6401,6.7713,93400.0],["2020-09-10",6.7631,6.8615,6.7139,6.8287,68700.0],["2020-09-11",6.8533,7.1484,6.8369,7.0172,93600.0],["2020-09-14",7.0172,7.5583,6.9926,7.4435,113100.0],["2020-09-15",7.5829,7.5829,7.3123,7.3779,59600.0],["2020-09-16",7.3615,7.673,7.3615,7.5009,47800.0],["2020-09-17",7.5091,7.7222,7.3615,7.4107,67200.0],["2020-09-18",7.4025,7.4599,7.1894,7.2222,64400.0],["2020-09-21",7.2304,7.2304,6.6811,6.7713,86900.0],["2020-09-22",6.8697,6.8943,6.509,6.6565,164100.0],["2020-09-23",6.7631,6.7631,5.9269,6.1565,322300.0],["2020-09-24",6.0991,6.1073,5.8286,5.9433,153600.0],["2020-09-25",5.8614,6.0991,5.7876,5.9433,158100.0],["2020-09-28",6.0253,6.2548,5.8122,6.1729,122900.0],["2020-09-29",6.1893,6.1893,5.8777,6.0827,95400.0],["2020-09-30",6.0827,6.55,6.0663,6.4926,123300.0],["2020-10-01",6.4598,6.5254,6.2302,6.4844,132600.0],["2020-10-02",6.3368,6.468,6.1893,6.386,70300.0],["2020-10-05",6.386,6.9189,6.3778,6.7385,108300.0],["2020-10-06",6.8041,7.0418,6.5008,6.509,107000.0],["2020-10-07",6.6237,6.6237,6.3532,6.4188,69700.0],["2020-10-08",6.4516,7.0664,6.4516,6.9926,99100.0],["2020-10-09",7.0172,7.0664,6.6401,6.6401,53200.0],["2020-10-12",6.6729,6.9189,6.4844,6.8287,115000.0],["2020-10-13",6.9189,6.9189,6.5582,6.5991,67100.0],["2020-10-14",6.5336,6.8533,6.5336,6.6647,76500.0],["2020-10-15",6.5745,6.7467,6.4926,6.6237,35900.0],["2020-10-16",6.6237,6.9434,6.5008,6.6647,70500.0],["2020-10-19",6.5991,6.6975,6.4106,6.4516,88800.0],["2020-10-20",6.427,6.5991,6.427,6.4926,104500.0],["2020-10-21",6.4352,6.5745,6.4352,6.5254,56300.0],["2020-10-22",6.5254,6.7877,6.5172,6.7385,31300.0],["2020-10-23",6.7877,7.05,6.7385,6.8533,105100.0],["2020-10-26",6.7221,6.7795,6.4352,6.468,56100.0],["2020-10-27",6.4598,6.5336,6.3942,6.468,84100.0],["2020-10-28",6.3942,6.4516,6.2057,6.3122,107000.0],["2020-10-29",6.2384,6.4516,6.1483,6.4024,70900.0],["2020-10-30",6.3532,6.509,6.2384,6.3696,55800.0],["2020-11-02",6.4598,6.6811,6.3778,6.4926,82500.0],["2020-11-03",6.5418,6.5418,6.2466,6.2712,69500.0],["2020-11-04",6.304,6.304,6.0581,6.0827,74400.0],["2020-11-05",6.1319,6.386,6.1319,6.2302,38600.0],["2020-11-06",6.2302,6.3614,6.1319,6.1565,41400.0],["2020-11-09",6.55,6.6975,6.509,6.6073,350900.0],["2020-11-10",6.5827,6.7877,6.5172,6.6647,237600.0],["2020-11-11",6.7549,6.7549,6.3778,6.4844,62500.0],["2020-11-12",6.4188,6.4926,6.0663,6.0991,99800.0],["2020-11-13",6.1237,6.2057,6.0007,6.1319,75000.0],["2020-11-16",6.2876,6.5991,6.2384,6.5336,86700.0],["2020-11-17",6.4106,6.6155,6.3696,6.5664,101200.0],["2020-11-18",6.5664,6.7713,6.4598,6.4844,152500.0],["2020-11-19",6.4434,6.5991,6.4352,6.5172,89800.0],["2020-11-20",6.5172,6.6565,6.4844,6.5664,214000.0],["2020-11-23",6.8861,7.9436,6.8123,7.5419,459400.0],["2020-11-24",7.755,7.8616,7.3861,7.5993,238300.0],["2020-11-25",7.5665,7.7222,7.0664,7.5829,122300.0],["2020-11-27",7.5501,7.7468,7.4189,7.5665,78100.0],["2020-11-30",7.5419,7.5419,7.2222,7.2222,205400.0],["2020-12-01",7.2468,7.4353,6.9844,7.0746,79300.0],["2020-12-02",7.0828,7.5173,7.0254,7.3287,78000.0],["2020-12-03",7.3943,7.5665,7.3779,7.5255,60800.0],["2020-12-04",7.5337,8.0255,7.5091,7.8452,98900.0],["2020-12-07",7.7878,8.1075,7.5665,7.9108,82800.0],["2020-12-08",7.8452,8.0911,7.7058,7.7714,79200.0],["2020-12-09",7.7878,7.8288,7.4107,7.5173,86500.0],["2020-12-10",7.5255,8.1075,7.5255,7.8944,86000.0],["2020-12-11",7.9354,8.0665,7.755,8.0665,100400.0],["2020-12-14",8.2387,8.3207,7.9764,7.9846,99500.0],["2020-12-15",8.1382,8.1382,7.9223,8.0551,89900.0],["2020-12-16",8.0551,8.0634,7.8891,7.914,47900.0],["2020-12-17",7.914,7.9306,7.5154,7.6399,98700.0],["2020-12-18",7.7396,7.7562,7.3493,7.3908,92800.0],["2020-12-21",7.1001,7.3493,6.9922,7.233,91000.0],["2020-12-22",7.2413,7.3244,6.8676,6.9091,81800.0],["2020-12-23",6.9341,7.3908,6.9341,7.233,66900.0],["2020-12-24",7.15,7.2662,7.0835,7.1749,39200.0],["2020-12-28",7.1832,7.2496,6.959,7.0005,119000.0],["2020-12-29",7.0005,7.0171,6.66,6.7514,161700.0],["2020-12-30",6.7763,6.8593,6.6434,6.6932,121800.0],["2020-12-31",6.7431,6.8012,6.5604,6.6683,211800.0],["2021-01-04",6.7929,6.9507,6.7015,6.8759,111700.0],["2021-01-05",6.9175,6.9341,6.6434,6.6683,115800.0],["2021-01-06",6.8095,6.8095,6.6019,6.6849,133800.0],["2021-01-07",6.7929,7.15,6.5604,7.1251,156700.0],["2021-01-08",7.2247,7.5569,7.1832,7.424,200500.0],["2021-01-11",7.3493,7.3493,6.9922,7.1832,96300.0],["2021-01-12",7.2496,7.7147,7.2496,7.6898,122000.0],["2021-01-13",7.6814,7.6814,7.3493,7.4489,69700.0],["2021-01-14",7.5071,7.6399,7.424,7.5735,98500.0],["2021-01-15",7.5569,7.5652,7.1915,7.341,112900.0],["2021-01-19",7.6565,7.6981,7.4406,7.5486,115100.0],["2021-01-20",7.6067,7.615,7.233,7.341,91500.0],["2021-01-21",7.3742,7.4655,7.1001,7.3742,85200.0],["2021-01-22",7.3659,7.4406,7.2745,7.3825,89000.0],["2021-01-25",7.3742,7.3742,6.9341,7.1666,139000.0],["2021-01-26",7.2745,7.3078,6.9922,7.0503,78300.0],["2021-01-27",6.9424,7.1001,6.8593,6.9258,81300.0],["2021-01-28",6.959,7.0254,6.7348,6.9091,78100.0],["2021-01-29",6.8095,7.3078,6.7098,6.9258,134400.0],["2021-02-01",7.0088,7.0586,6.9008,7.0088,55900.0],["2021-02-02",7.0918,7.1085,6.8842,7.0669,69500.0],["2021-02-03",7.0752,7.2828,7.0752,7.2247,57300.0],["2021-02-04",7.3078,7.3493,7.1001,7.233,48100.0],["2021-02-05",7.3659,7.424,7.2164,7.3825,53100.0],["2021-02-08",7.2995,7.4904,7.2247,7.2662,93900.0],["2021-02-09",7.2662,7.3742,7.0918,7.3327,91600.0],["2021-02-10",7.3078,7.6981,7.2247,7.6565,123700.0],["2021-02-11",7.7064,7.7811,7.5071,7.6316,78400.0],["2021-02-12",7.5569,7.9887,7.5569,7.914,117400.0],["2021-02-16",8.487,8.6115,8.2794,8.5534,185000.0],["2021-02-17",8.6115,8.6115,7.8226,8.0219,129100.0],["2021-02-18",7.9389,8.0967,7.6814,7.7313,85800.0],["2021-02-19",7.8724,8.105,7.8392,7.9389,89500.0],["2021-02-22",7.9887,8.1797,7.8475,7.9223,76100.0],["2021-02-23",7.9721,8.0302,7.4904,7.723,95700.0],["2021-02-24",7.8226,8.1797,7.6565,8.0136,87600.0],["2021-02-25",8.1714,8.1714,7.8309,7.8724,88700.0],["2021-02-26",7.806,7.8558,7.341,7.6814,107200.0],["2021-03-01",7.8309,7.8475,7.5154,7.5403,75700.0],["2021-03-02",7.5403,7.7977,7.5403,7.6233,47200.0],["2021-03-03",7.723,7.9555,7.6648,7.806,81500.0],["2021-03-04",7.8891,8.0468,7.5735,7.8143,104400.0],["2021-03-05",7.9887,8.0219,7.5569,7.6565,87600.0],["2021-03-08",7.615,7.8392,7.5071,7.6316,64200.0],["2021-03-09",7.6316,7.7479,7.3327,7.3327,115400.0],["2021-03-10",7.4323,8.1299,7.4323,8.1133,156700.0],["2021-03-11",8.2046,8.3707,7.9306,8.1382,102400.0],["2021-03-12",8.1631,8.5949,8.0136,8.487,104100.0],["2021-03-15",8.4704,8.8607,8.3043,8.6697,121300.0],["2021-03-16",8.6697,8.7195,8.0551,8.1548,112500.0],["2021-03-17",8.296,8.6697,8.188,8.5451,140800.0],["2021-03-18",8.5119,9.0267,8.3624,8.5285,160800.0],["2021-03-19",8.5534,8.7942,8.3126,8.7942,176500.0],["2021-03-22",8.844,9.1347,8.5202,8.57,105200.0],["2021-03-23",8.5036,8.5036,8.0967,8.105,188200.0],["2021-03-24",8.2877,8.8025,7.7313,8.0468,223400.0],["2021-03-25",8.0385,8.3624,7.8143,8.3043,183700.0],["2021-03-26",8.4704,8.6115,8.1714,8.3043,112700.0],["2021-03-29",8.7112,8.7112,7.9721,8.1216,145500.0],["2021-03-30",7.997,8.1133,7.8226,7.9306,96300.0],["2021-03-31",8.0136,8.0551,7.7562,7.8641,87700.0],["2021-04-01",7.8807,8.1382,7.8807,8.1382,77400.0],["2021-04-05",8.1382,8.2627,7.8558,8.0717,86900.0],["2021-04-06",8.0967,8.1548,7.8891,8.0551,61800.0],["2021-04-07",8.1714,8.4371,8.1299,8.2711,106000.0],["2021-04-08",8.3541,8.3541,7.8891,8.0717,85400.0],["2021-04-09",8.0551,8.0717,7.7313,7.8309,128700.0],["2021-04-12",7.8724,7.8724,7.4988,7.5652,161100.0],["2021-04-13",7.6399,7.6482,7.2745,7.5569,123400.0],["2021-04-14",7.5984,7.9389,7.5984,7.7728,87600.0],["2021-04-15",7.7479,7.806,7.3908,7.806,104800.0],["2021-04-16",7.7479,7.9223,7.6067,7.6981,104300.0],["2021-04-19",7.7064,7.7811,7.5237,7.6482,65600.0],["2021-04-20",7.615,7.6981,7.3908,7.5984,67300.0],["2021-04-21",7.5071,7.7977,7.4572,7.6399,74300.0],["2021-04-22",7.6814,7.8309,7.5486,7.615,83600.0],["2021-04-23",7.6482,7.8475,7.5901,7.6399,74600.0],["2021-04-26",7.6316,7.7811,7.4738,7.5237,99000.0],["2021-04-27",7.4904,7.5984,7.3244,7.3825,72600.0],["2021-04-28",7.4406,7.5237,7.341,7.4406,67500.0],["2021-04-29",7.4489,7.5735,7.3576,7.4572,85600.0],["2021-04-30",7.4572,7.7064,7.4572,7.6814,114400.0],["2021-05-03",7.7645,8.1548,7.6648,8.1465,158300.0],["2021-05-04",8.1382,8.1382,7.8475,7.9472,71100.0],["2021-05-05",7.9887,8.1382,7.914,8.0717,94300.0],["2021-05-06",8.0136,8.3541,7.9223,8.3043,168000.0],["2021-05-07",8.3209,8.3873,7.7479,7.806,236200.0],["2021-05-10",7.8891,8.2627,7.8891,8.2129,166300.0],["2021-05-11",8.0551,8.3873,7.9638,8.0468,89400.0],["2021-05-12",8.0551,8.0551,7.6482,7.6814,79100.0],["2021-05-13",7.6399,7.8807,7.6399,7.8309,136400.0],["2021-05-14",7.8226,7.8974,7.6233,7.6981,156800.0],["2021-05-17",7.723,7.806,7.6648,7.7313,103300.0],["2021-05-18",7.806,7.8807,7.6399,7.7064,204300.0],["2021-05-19",7.615,7.7147,7.3908,7.6067,137500.0],["2021-05-20",7.6482,7.6814,7.5237,7.6648,65300.0],["2021-05-21",7.6648,7.7645,7.6565,7.723,175900.0],["2021-05-24",7.723,7.9389,7.723,7.8392,355800.0],["2021-05-25",7.8475,7.9057,7.7147,7.7313,99300.0],["2021-05-26",7.7313,7.8475,7.6648,7.7064,41000.0],["2021-05-27",7.7479,7.7811,7.4655,7.4738,179900.0],["2021-05-28",7.5569,7.5569,7.4323,7.5237,154400.0],["2021-06-01",7.6731,7.6814,7.5071,7.5237,146500.0],["2021-06-02",7.532,7.6316,7.4821,7.5154,124500.0],["2021-06-03",7.4655,7.5403,7.4572,7.5154,150700.0],["2021-06-04",7.5403,7.5569,7.424,7.4323,121600.0],["2021-06-07",7.4323,7.4821,7.3908,7.3908,54700.0],["2021-06-08",7.4157,7.4821,7.3327,7.424,63300.0],["2021-06-09",7.4738,7.5154,7.3493,7.4157,101700.0],["2021-06-10",7.424,7.5154,7.4074,7.4655,153000.0],["2021-06-11",7.6233,7.6233,7.4572,7.4655,131800.0],["2021-06-14",7.341,7.4904,7.341,7.3908,93000.0],["2021-06-15",7.3659,7.4323,7.2247,7.2579,185900.0],["2021-06-16",7.2828,7.3244,7.2081,7.2662,180700.0],["2021-06-17",7.2994,7.2994,6.8676,6.9839,148500.0],["2021-06-18",6.9175,6.9175,6.7514,6.8012,151700.0],["2021-06-21",6.8095,7.1001,6.8095,7.0835,72100.0],["2021-06-22",7.0835,7.15,6.959,7.0503,124400.0],["2021-06-23",7.042,7.0835,7.0171,7.0586,206800.0],["2021-06-24",7.0752,7.4572,7.0586,7.3908,97900.0],["2021-06-25",7.4323,7.5071,7.3659,7.3742,77500.0],["2021-06-28",7.3742,7.3742,6.9756,7.042,86400.0],["2021-06-29",7.1832,7.2164,6.8427,7.1085,99400.0],["2021-06-30",7.2164,7.2828,7.0835,7.1417,56600.0],["2021-07-01",7.1417,7.1749,6.8676,6.9091,86500.0],["2021-07-02",6.9341,7.0171,6.7846,6.9175,104500.0],["2021-07-06",6.9175,7.1832,6.6766,6.8012,145900.0],["2021-07-07",6.768,7.1417,6.66,6.768,100800.0],["2021-07-08",6.7098,6.7763,6.4524,6.768,112000.0],["2021-07-09",6.8427,6.9673,6.768,6.8676,65700.0],["2021-07-12",6.7348,6.8427,6.5853,6.7597,99500.0],["2021-07-13",6.5999,6.7176,6.5831,6.6167,93100.0],["2021-07-14",6.726,7.0035,6.6924,6.8858,139800.0],["2021-07-15",6.8353,6.9867,6.5411,6.6672,230900.0],["2021-07-16",6.499,6.7176,6.3141,6.4234,232900.0],["2021-07-19",6.3477,6.3897,5.9946,6.1123,149800.0],["2021-07-20",6.0787,6.4402,5.9862,6.3729,149900.0],["2021-07-21",6.3981,6.5747,6.2552,6.2888,100000.0],["2021-07-22",6.3141,6.4234,6.1711,6.3057,85500.0],["2021-07-23",6.3477,6.4486,6.2552,6.3477,64900.0],["2021-07-26",6.2636,6.5495,6.188,6.272,95200.0],["2021-07-27",6.2216,6.23,6.0282,6.0282,66000.0],["2021-07-28",6.0955,6.4318,6.0114,6.3813,108000.0],["2021-07-29",6.4738,6.7176,6.4234,6.5999,111800.0],["2021-07-30",6.5999,6.7345,6.5411,6.684,77200.0],["2021-08-02",6.6588,6.7597,6.2636,6.3393,53300.0],["2021-08-03",6.3897,6.3897,6.1627,6.2216,79500.0],["2021-08-04",6.2636,6.3141,5.961,6.0871,116200.0],["2021-08-05",6.1459,6.2132,6.0871,6.0955,73300.0],["2021-08-06",6.0871,6.188,6.0366,6.1543,28000.0],["2021-08-09",6.0955,6.3057,6.0534,6.1207,53900.0],["2021-08-10",6.1291,6.2552,6.0618,6.23,29900.0],["2021-08-11",6.2636,6.5243,6.2636,6.5159,63600.0],["2021-08-12",6.4654,6.6336,6.3729,6.3897,42000.0],["2021-08-13",6.4822,6.499,6.2636,6.3561,49400.0],["2021-08-16",6.3645,6.3645,6.1964,6.2636,25100.0],["2021-08-17",6.2048,6.5159,6.2048,6.4318,59100.0],["2021-08-18",6.4234,6.5074,6.2973,6.2973,54200.0],["2021-08-19",6.2216,6.2973,6.003,6.1039,57900.0],["2021-08-20",6.1543,6.1543,5.9441,6.0114,62200.0],["2021-08-23",6.1039,6.1123,5.9778,6.045,62100.0],["2021-08-24",6.1207,6.2888,6.0618,6.0618,69300.0],["2021-08-25",6.0618,6.1375,5.9694,6.003,51500.0],["2021-08-26",6.0534,6.0534,5.9021,5.9778,70500.0],["2021-08-27",5.9441,6.3225,5.6751,6.2973,105300.0],["2021-08-30",6.2973,6.3225,6.003,6.3057,120500.0],["2021-08-31",6.272,6.3897,6.2216,6.3897,199200.0],["2021-09-01",6.3477,6.7092,6.3477,6.6924,108000.0],["2021-09-02",6.6924,7.096,6.6252,6.8353,163100.0],["2021-09-03",6.7345,6.9446,6.7345,6.8522,76000.0],["2021-09-07",6.8017,7.0623,6.7681,6.9362,68900.0],["2021-09-08",6.9194,6.9699,6.7933,6.8101,41600.0],["2021-09-09",6.7765,6.7933,6.7092,6.7429,73200.0],["2021-09-10",6.8942,6.8942,6.5159,6.6924,67700.0],["2021-09-13",6.7092,6.9867,6.7092,6.8101,47900.0],["2021-09-14",6.8606,6.8606,6.7092,6.7765,60500.0],["2021-09-15",6.7849,6.9867,6.6924,6.9026,39500.0],["2021-09-16",6.9026,6.9026,6.8101,6.8353,37500.0],["2021-09-17",6.7933,7.0119,6.7933,6.8185,59100.0],["2021-09-20",6.6083,6.7176,6.4906,6.5327,68900.0],["2021-09-21",6.6504,6.7933,6.6504,6.7765,40600.0],["2021-09-22",6.7681,7.0203,6.7681,6.9278,92200.0],["2021-09-23",6.8942,7.3734,6.8942,7.3398,145100.0],["2021-09-24",7.3398,7.4407,7.2473,7.3146,55800.0],["2021-09-27",7.3734,7.6677,7.3314,7.5836,184100.0],["2021-09-28",7.9704,9.0886,7.819,8.458,1418400.0],["2021-09-29",8.4076,9.0297,7.9872,8.87,305700.0],["2021-09-30",8.9793,9.0886,8.0797,8.9961,243100.0],["2021-10-01",8.9204,10.3329,8.9204,9.7612,509900.0],["2021-10-04",9.5678,9.9714,8.8195,9.3324,300900.0],["2021-10-05",9.4921,9.4921,8.4412,8.8195,251900.0],["2021-10-06",8.6598,8.8532,8.2983,8.6514,129400.0],["2021-10-07",8.5757,9.3408,8.0713,9.0633,215200.0],["2021-10-08",9.0886,9.2483,8.6177,8.8027,315500.0],["2021-10-11",8.954,9.0381,8.8027,8.8027,247500.0],["2021-10-12",8.685,8.7102,7.9451,8.189,326300.0],["2021-10-13",8.0124,8.0124,7.5668,7.7518,509800.0],["2021-10-14",7.7938,7.9199,7.6509,7.7349,297400.0],["2021-10-15",7.777,7.9367,7.777,7.9031,229000.0],["2021-10-18",7.8274,7.9451,7.6593,7.8695,462100.0],["2021-10-19",7.8695,8.0124,7.777,7.9283,258600.0],["2021-10-20",7.9535,8.0713,7.8442,7.8611,183600.0],["2021-10-21",7.8695,7.9956,7.7097,7.7181,186400.0],["2021-10-22",7.777,7.8106,7.5668,7.7686,172500.0],["2021-10-25",7.819,8.0124,7.7265,7.7938,151500.0],["2021-10-26",7.777,7.8863,7.6088,7.6341,79000.0],["2021-10-27",7.5668,7.8106,7.5248,7.6509,168800.0],["2021-10-28",7.5668,8.1385,7.5668,7.8022,241400.0],["2021-10-29",7.8527,7.8779,7.6929,7.777,307500.0],["2021-11-01",7.7518,7.8779,7.4995,7.8274,452500.0],["2021-11-02",7.8358,7.8358,7.3482,7.5836,225400.0],["2021-11-03",7.4827,7.6425,7.4827,7.5584,369800.0],["2021-11-04",7.6677,7.777,7.4827,7.6088,476900.0],["2021-11-05",7.592,7.592,7.1464,7.3146,458100.0],["2021-11-08",7.1969,7.323,7.1464,7.2305,458500.0],["2021-11-09",7.1969,7.1969,7.0035,7.138,123600.0],["2021-11-10",7.096,7.096,6.9362,7.0035,149500.0],["2021-11-11",6.9783,7.1801,6.9446,7.0035,152400.0],["2021-11-12",6.9278,7.2053,6.911,7.1296,82400.0],["2021-11-15",7.1464,7.2725,7.0119,7.0539,58000.0],["2021-11-16",7.0035,7.0792,6.8606,7.0623,178400.0],["2021-11-17",7.0371,7.2305,6.8185,6.8269,102600.0],["2021-11-18",6.8017,6.8269,6.7176,6.7345,159400.0],["2021-11-19",6.726,6.7429,6.5579,6.5579,209400.0],["2021-11-22",6.5579,6.5579,6.3057,6.3141,227000.0],["2021-11-23",6.3309,6.4066,6.3057,6.3057,131500.0],["2021-11-24",6.3057,6.4402,6.1796,6.415,155700.0],["2021-11-26",6.1459,6.1964,6.003,6.1711,107900.0],["2021-11-29",6.3141,6.3141,6.0198,6.0871,80400.0],["2021-11-30",6.0366,6.1796,6.0366,6.1123,139300.0],["2021-12-01",6.2132,6.3981,5.8769,5.8937,175100.0],["2021-12-02",5.8601,6.0198,5.8601,5.9694,275600.0],["2021-12-03",6.0787,6.1627,5.9189,6.0366,141500.0],["2021-12-06",6.0871,6.2888,6.0198,6.2804,428700.0],["2021-12-07",6.3561,6.8185,6.3225,6.5579,246800.0],["2021-12-08",6.6083,6.6756,6.3393,6.5915,162300.0],["2021-12-09",6.5915,6.5915,6.3897,6.4822,165200.0],["2021-12-10",6.4738,6.6924,6.4738,6.6756,95300.0],["2021-12-13",6.6672,6.684,6.2468,6.3057,112000.0],["2021-12-14",6.2636,6.3393,6.0618,6.1375,108400.0],["2021-12-15",6.0534,6.2888,5.9778,6.2384,238300.0],["2021-12-16",6.1543,6.4654,6.1291,6.3309,186400.0],["2021-12-17",6.1459,6.2132,5.9778,6.1796,221000.0],["2021-12-20",6.1796,6.3897,5.9862,6.3813,1566600.0],["2021-12-21",6.4318,6.5159,6.3141,6.3477,282700.0],["2021-12-22",6.3141,6.3477,6.2216,6.3057,113300.0],["2021-12-23",6.2468,6.3477,6.2132,6.3393,94000.0],["2021-12-27",6.3225,6.3225,6.0534,6.0703,118600.0],["2021-12-28",6.045,6.2468,6.0282,6.1123,172100.0],["2021-12-29",6.0787,6.1459,5.9357,6.0955,187600.0],["2021-12-30",6.0871,6.23,6.0114,6.045,162600.0],["2021-12-31",6.0198,6.0871,5.9273,6.0871,107600.0],["2022-01-03",6.0955,6.6504,6.0955,6.6083,145100.0],["2022-01-04",6.684,7.0708,6.5831,6.7933,274300.0],["2022-01-05",6.7849,6.953,6.4318,6.457,99200.0],["2022-01-06",6.4906,6.5999,6.4066,6.499,46800.0],["2022-01-07",6.5243,6.953,6.5159,6.869,116200.0],["2022-01-10",6.8858,7.0539,6.7513,6.869,103100.0],["2022-01-11",6.8522,7.1464,6.7849,7.0035,76400.0],["2022-01-12",7.1212,7.1212,6.9783,7.0287,68200.0],["2022-01-13",7.0287,7.0455,6.8774,6.9026,71200.0],["2022-01-14",6.8353,6.8858,6.8017,6.8522,114400.0],["2022-01-18",6.726,6.7344,6.5243,6.6924,131800.0],["2022-01-19",6.6756,6.6756,6.5159,6.5159,61600.0],["2022-01-20",6.4318,6.5579,6.1459,6.188,332300.0],["2022-01-21",6.0955,6.272,5.9694,6.0787,238800.0],["2022-01-24",5.9357,6.3813,5.8432,6.3477,296000.0],["2022-01-25",6.3813,6.457,6.1459,6.4318,76000.0],["2022-01-26",6.4402,6.5327,6.1291,6.1796,92100.0],["2022-01-27",6.1964,6.3309,6.0787,6.2804,62400.0],["2022-01-28",6.272,6.3393,6.0618,6.1711,97800.0],["2022-01-31",6.1039,6.2973,6.0366,6.2132,33700.0],["2022-02-01",6.2048,6.5663,6.2048,6.4738,85400.0],["2022-02-02",6.4654,6.5411,6.2216,6.3309,148500.0],["2022-02-03",6.23,6.2888,6.0955,6.1291,130700.0],["2022-02-04",6.1207,6.2048,6.0114,6.1459,72600.0],["2022-02-07",6.0787,6.3057,6.0787,6.2216,123900.0],["2022-02-08",6.2216,6.3729,6.1459,6.3225,95600.0],["2022-02-09",6.415,6.6756,6.2804,6.3057,223500.0],["2022-02-10",6.1543,6.457,6.1207,6.2132,103100.0],["2022-02-11",6.2636,6.3645,6.2132,6.3057,151100.0],["2022-02-14",6.3057,6.3729,6.2216,6.3057,193900.0],["2022-02-15",6.2636,6.3477,6.2216,6.3057,94900.0],["2022-02-16",6.2888,6.3897,6.2888,6.3477,89900.0],["2022-02-17",6.3057,6.457,6.272,6.3813,150600.0],["2022-02-18",6.3309,6.3729,6.272,6.3057,166500.0],["2022-02-22",6.3057,6.3225,6.2384,6.3057,118900.0],["2022-02-23",6.3225,6.3645,6.2216,6.2888,87400.0],["2022-02-24",6.3225,6.3981,6.1375,6.3477,353700.0],["2022-02-25",6.3729,6.6504,6.3729,6.5663,318800.0],["2022-02-28",6.5663,6.9026,6.5663,6.8522,1146200.0],["2022-03-01",7.0119,7.1296,6.953,7.0792,569300.0],["2022-03-02",7.1296,7.3566,7.096,7.2389,641200.0],["2022-03-03",7.3566,8.2814,7.323,8.231,588300.0],["2022-03-04",8.231,8.5925,7.7938,8.4412,479700.0],["2022-03-07",8.5337,9.1474,8.4076,8.7607,628300.0],["2022-03-08",8.8447,8.87,8.1553,8.5253,464300.0],["2022-03-09",8.1974,8.2058,7.323,7.7349,463500.0],["2022-03-10",7.6929,7.7938,7.2389,7.3146,245000.0],["2022-03-11",7.1801,7.4239,6.7513,6.7933,498200.0],["2022-03-14",6.7933,6.8942,6.3561,6.5579,262400.0],["2022-03-15",6.457,6.6924,6.2888,6.642,156700.0],["2022-03-16",6.7513,7.2893,6.7513,7.1128,171700.0],["2022-03-17",7.1464,7.5584,7.0876,7.4743,111100.0],["2022-03-18",7.4827,7.5416,7.2641,7.4575,152200.0],["2022-03-21",7.365,7.7686,7.3482,7.5668,181600.0],["2022-03-22",7.5668,7.7265,7.5248,7.5668,104000.0],["2022-03-23",7.5668,7.6761,7.4323,7.5668,100600.0],["2022-03-24",7.6425,7.6929,6.9362,6.9699,174600.0],["2022-03-25",6.911,7.4743,6.8606,7.4407,155600.0],["2022-03-28",7.4323,7.4323,7.0287,7.1464,1108000.0],["2022-03-29",7.0539,7.2053,6.7344,7.1548,96900.0],["2022-03-30",7.1969,7.55,7.0792,7.3902,131900.0],["2022-03-31",7.3398,7.6593,7.3398,7.3902,142300.0],["2022-04-01",7.4239,7.9031,7.4239,7.7686,138100.0],["2022-04-04",7.8947,8.3487,7.8695,7.9872,253200.0],["2022-04-05",8.1469,8.2983,7.8358,7.8695,210400.0],["2022-04-06",7.8695,8.5084,7.7181,8.3235,274100.0],["2022-04-07",8.4748,8.4748,8.1217,8.3739,186800.0],["2022-04-08",8.458,9.1054,8.3823,8.9709,252600.0],["2022-04-11",8.9961,9.1895,8.6177,8.9372,352300.0],["2022-04-12",9.1558,9.2903,8.7859,8.8868,210100.0],["2022-04-13",8.9625,9.6687,8.9625,9.593,204000.0],["2022-04-14",9.4249,10.5935,9.2988,10.2152,437200.0],["2022-04-18",10.232,10.7196,9.82,10.4506,578400.0],["2022-04-19",10.5683,10.7953,10.1395,10.3161,311600.0],["2022-04-20",10.7196,11.3418,10.3329,10.5767,700400.0],["2022-04-21",10.9466,10.9466,9.8789,10.1731,377100.0],["2022-04-22",10.0134,10.3581,9.3156,9.4921,307700.0],["2022-04-25",9.0886,9.097,8.2646,8.6009,334400.0],["2022-04-26",8.7018,9.3912,8.6177,9.3072,211300.0],["2022-04-27",9.4837,10.4758,9.4837,10.3581,312600.0],["2022-04-28",10.4842,10.5431,9.9545,10.4758,250700.0],["2022-04-29",10.501,10.7617,9.8368,10.1311,179900.0],["2022-05-02",10.005,10.2993,9.9041,9.9882,163600.0],["2022-05-03",9.9461,10.501,9.8789,10.4758,147500.0],["2022-05-04",10.8037,11.0643,10.4758,10.8457,193300.0],["2022-05-05",10.8541,11.14,10.4254,11.0223,236100.0],["2022-05-06",11.0307,11.6865,10.8121,11.0391,352000.0],["2022-05-09",10.2404,10.459,8.3235,9.2988,876200.0],["2022-05-10",9.3324,9.5678,8.6934,9.1642,259000.0],["2022-05-11",9.1642,9.7864,8.9288,9.1979,225200.0],["2022-05-12",9.1138,9.1895,8.4916,9.1726,547400.0],["2022-05-13",9.2483,9.7948,9.2063,9.3576,307100.0],["2022-05-16",9.2651,10.1731,8.9288,10.0218,239200.0],["2022-05-17",10.2488,10.2488,9.4669,9.6939,159900.0],["2022-05-18",9.7275,10.0975,9.366,9.4669,157600.0],["2022-05-19",9.3576,10.2404,9.3576,10.2404,170000.0],["2022-05-20",10.2404,10.2824,9.6435,9.8032,138200.0],["2022-05-23",9.5005,9.5594,8.8195,9.4501,304000.0],["2022-05-24",9.5005,9.5174,9.0549,9.4669,176900.0],["2022-05-25",9.4081,9.9125,9.366,9.7948,273800.0],["2022-05-26",9.8284,10.0891,9.4753,9.4921,138200.0],["2022-05-27",9.4753,9.6182,8.8784,9.5005,134600.0],["2022-05-31",9.6687,9.7107,8.9961,9.0465,122500.0],["2022-06-01",9.0802,9.5258,9.0802,9.4417,139200.0],["2022-06-02",9.4417,9.8957,9.2651,9.2651,164800.0],["2022-06-03",9.4249,9.4249,9.0381,9.3324,150200.0],["2022-06-06",9.2567,9.4669,9.0465,9.3744,117000.0],["2022-06-07",9.2651,9.6603,9.1306,9.5678,87600.0],["2022-06-08",9.6014,9.6603,9.1222,9.1642,88000.0],["2022-06-09",9.0381,9.0381,8.4496,8.6682,248800.0],["2022-06-10",8.4832,8.8363,8.0797,8.7607,150900.0],["2022-06-13",8.3319,8.7523,8.2226,8.3403,166800.0],["2022-06-14",8.4328,8.7102,8.2058,8.231,149000.0],["2022-06-15",8.1553,8.416,7.8611,8.1385,240200.0],["2022-06-16",7.8611,7.9788,7.4491,7.6172,334200.0],["2022-06-17",7.7349,7.8527,7.3566,7.4323,208400.0],["2022-06-21",7.5668,7.8358,7.3902,7.7181,181500.0],["2022-06-22",7.4743,7.5752,7.3482,7.4155,105700.0],["2022-06-23",7.4407,7.4575,7.2389,7.365,177500.0],["2022-06-24",7.3818,7.7349,7.2641,7.6677,98800.0],["2022-06-27",7.8442,8.231,7.8106,8.0797,107300.0],["2022-06-28",8.189,8.2562,7.8611,7.9451,78000.0],["2022-06-29",7.9451,8.046,7.592,7.592,119800.0],["2022-06-30",8.0208,8.0208,7.2978,7.5416,233700.0],["2022-07-01",7.6425,8.1217,7.3818,8.0376,161300.0],["2022-07-05",7.9451,7.9451,7.365,7.5248,173200.0],["2022-07-06",7.3734,7.7265,7.0623,7.6341,228700.0],["2022-07-07",7.9031,8.1469,7.8442,7.9115,112000.0],["2022-07-08",7.962,7.9956,7.6677,7.777,45900.0],["2022-07-11",7.6761,7.7097,7.4071,7.4659,90900.0],["2022-07-12",7.2809,7.6004,7.2725,7.4995,89700.0],["2022-07-13",7.3805,8.3498,7.3805,8.2478,205000.0],["2022-07-14",7.8141,8.2308,7.6951,7.8992,117100.0],["2022-07-15",8.0692,8.2818,7.9162,8.1713,91800.0],["2022-07-18",8.4434,8.6049,8.3328,8.4008,167000.0],["2022-07-19",8.4604,8.9705,8.3073,8.8855,128600.0],["2022-07-20",8.877,9.5487,8.6899,9.4637,253100.0],["2022-07-21",9.1066,9.3957,9.0216,9.3192,380500.0],["2022-07-22",9.3872,9.4467,9.1236,9.2851,135300.0],["2022-07-25",9.4467,10.1864,9.4382,10.0079,272400.0],["2022-07-26",10.1014,10.2035,9.7783,9.9484,246600.0],["2022-07-27",10.1099,11.0197,9.9994,10.6796,242800.0],["2022-07-28",10.6286,10.8412,10.4245,10.6881,160800.0],["2022-07-29",10.5436,10.9262,10.467,10.5011,103000.0],["2022-08-01",10.263,11.0282,10.2035,11.0027,134100.0],["2022-08-02",11.0878,11.1813,10.7476,10.9517,159600.0],["2022-08-03",11.1388,11.1388,10.3735,10.6881,182000.0],["2022-08-04",10.6201,10.6371,10.2375,10.246,94800.0],["2022-08-05",10.2035,10.7646,10.2035,10.45,143700.0],["2022-08-08",10.3735,11.1728,10.3735,10.9857,232900.0],["2022-08-09",10.9772,11.819,10.8922,11.683,372900.0],["2022-08-10",11.904,11.904,11.3088,11.5129,216300.0],["2022-08-11",11.8955,13.0434,11.5979,12.1166,608900.0],["2022-08-12",12.3037,12.3037,11.8105,11.9635,188000.0],["2022-08-15",11.6489,12.1591,11.4449,12.1251,175400.0],["2022-08-16",12.3292,12.6268,12.0656,12.1506,201600.0],["2022-08-17",12.3292,12.9754,12.1676,12.7288,300300.0],["2022-08-18",12.8734,13.392,12.8393,13.2305,302100.0],["2022-08-19",13.2475,13.2645,12.5928,12.7373,207300.0],["2022-08-22",12.7798,14.0127,12.6353,13.5536,619700.0],["2022-08-23",13.9192,14.0042,13.0009,13.205,256000.0],["2022-08-24",13.1965,13.5536,13.1965,13.375,158700.0],["2022-08-25",13.6471,14.0127,12.7713,13.0349,236700.0],["2022-08-26",12.7883,12.9754,12.2952,12.7543,367300.0],["2022-08-29",12.6693,13.5281,12.6013,13.4345,335900.0],["2022-08-30",13.273,13.273,12.3377,12.4992,309300.0],["2022-08-31",12.3292,13.1795,12.2101,13.1199,317600.0],["2022-09-01",12.9244,12.9244,12.4397,12.5502,214600.0],["2022-09-02",12.9839,13.154,12.5502,13.0944,223700.0],["2022-09-06",13.7832,14.1658,13.4686,13.6471,1032200.0],["2022-09-07",13.4941,13.6896,13.256,13.5026,216000.0],["2022-09-08",13.5536,13.7406,13.392,13.6726,244800.0],["2022-09-09",13.8172,15.4242,13.7747,15.1691,869100.0],["2022-09-12",15.4412,15.9854,15.2712,15.5688,517100.0],["2022-09-13",15.2457,15.9259,15.1776,15.8239,408300.0],["2022-09-14",15.7473,16.0279,14.795,15.1946,573300.0],["2022-09-15",15.1946,15.9939,14.88,15.7388,301300.0],["2022-09-16",15.5263,15.6623,14.897,15.2201,349200.0],["2022-09-19",14.8205,16.147,14.5994,16.1044,1112900.0],["2022-09-20",16.1385,16.147,15.3902,15.6878,414600.0],["2022-09-21",15.8664,16.3255,15.5007,15.6283,326000.0],["2022-09-22",15.8664,16.147,15.3392,15.6963,322400.0],["2022-09-23",15.1691,15.2457,13.6981,14.0212,682100.0],["2022-09-26",13.8597,14.4549,13.5621,14.0808,304500.0],["2022-09-27",14.3444,14.5314,13.9192,14.0382,260800.0],["2022-09-28",14.2423,14.2423,13.7577,13.9957,239400.0],["2022-09-29",13.8172,13.8172,12.7968,13.0264,348300.0],["2022-09-30",12.9074,13.5196,12.9074,12.9839,218200.0],["2022-10-03",13.3155,13.4856,13.0689,13.1199,212300.0],["2022-10-04",13.3835,13.5111,12.9414,13.0009,239200.0],["2022-10-05",12.7798,13.1454,12.2101,12.9074,443700.0],["2022-10-06",12.5843,13.443,12.5843,13.307,161800.0],["2022-10-07",13.307,13.8767,13.256,13.5876,261200.0],["2022-10-10",13.6641,13.9447,13.2305,13.29,259900.0],["2022-10-11",12.8904,13.4515,12.6523,13.341,186100.0],["2022-10-12",13.2815,14.2763,12.9329,14.1318,726500.0],["2022-10-13",14.1828,14.846,13.9022,14.6164,347200.0],["2022-10-14",14.7695,15.0501,14.4124,14.9651,236200.0],["2022-10-17",15.3307,15.7983,15.0501,15.7473,345500.0],["2022-10-18",15.9854,16.2405,15.7388,15.9344,336500.0],["2022-10-19",15.9004,16.266,15.5433,15.8919,306200.0],["2022-10-20",15.7048,15.9004,15.1861,15.3052,288100.0],["2022-10-21",15.3562,15.5943,14.931,15.2372,213700.0],["2022-10-24",15.2201,15.5177,14.6249,14.914,554400.0],["2022-10-25",14.8545,15.2116,14.4804,14.8885,542100.0],["2022-10-26",14.9225,15.3392,14.88,15.1521,236000.0],["2022-10-27",15.2287,15.2542,14.5654,14.6505,325800.0],["2022-10-28",14.7185,14.846,14.3954,14.5484,188200.0],["2022-10-31",14.4549,14.9225,14.3529,14.71,272000.0],["2022-11-01",15.0926,15.3817,14.812,14.9481,357600.0],["2022-11-02",14.9481,15.7728,14.9481,15.1011,576700.0],["2022-11-03",15.0671,16.147,14.9651,16.0364,452700.0],["2022-11-04",16.4956,16.8782,15.8919,16.0279,526800.0],["2022-11-07",16.3425,16.5721,15.8068,15.9004,246900.0],["2022-11-08",15.8324,16.0194,15.1521,15.3052,575800.0],["2022-11-09",15.1776,16.1215,15.1691,15.3732,403800.0],["2022-11-10",15.7558,15.7558,14.0808,14.8545,434100.0],["2022-11-11",14.9651,15.3902,14.5399,15.2967,424600.0],["2022-11-14",15.5603,15.9174,15.1436,15.1606,283600.0],["2022-11-15",15.2627,15.8068,15.0076,15.7218,250100.0],["2022-11-16",15.9004,16.368,15.5943,15.7473,241100.0],["2022-11-17",15.5518,16.5466,15.4242,16.5466,295500.0],["2022-11-18",16.3595,16.6996,15.9684,16.5211,359600.0],["2022-11-21",16.5636,17.1758,16.317,17.0823,682800.0],["2022-11-22",16.3085,16.7507,15.0416,15.0671,1445700.0],["2022-11-23",15.1436,15.1436,13.6556,14.6164,1000400.0],["2022-11-25",14.3954,15.4582,14.2168,15.3817,293800.0],["2022-11-28",15.1521,15.3222,14.5144,14.9225,605000.0],["2022-11-29",15.3732,16.334,15.0161,16.266,759900.0],["2022-11-30",16.5466,16.6826,15.6113,15.9259,580700.0],["2022-12-01",15.9599,16.2915,15.5177,15.5177,254400.0],["2022-12-02",15.4412,16.1044,15.3137,16.0874,278300.0],["2022-12-05",16.385,16.4871,15.2116,15.2287,337900.0],["2022-12-06",15.2967,15.5688,14.7865,14.897,274500.0],["2022-12-07",14.812,14.812,14.1318,14.3869,409500.0],["2022-12-08",14.4719,14.6845,14.3188,14.4974,281900.0],["2022-12-09",14.5144,14.7865,14.3699,14.4889,219400.0],["2022-12-12",14.5909,14.88,14.4634,14.829,544200.0],["2022-12-13",15.0949,15.0949,14.7004,14.8547,245900.0],["2022-12-14",14.9062,15.0263,14.6403,14.7004,222300.0],["2022-12-15",14.7518,14.9577,14.5803,14.7175,322400.0],["2022-12-16",14.6403,14.6832,14.2887,14.4602,381800.0],["2022-12-19",14.546,14.5631,14.1515,14.3144,228400.0],["2022-12-20",14.3487,14.5631,14.2115,14.4345,208800.0],["2022-12-21",14.4516,14.4945,14.2029,14.3058,227400.0],["2022-12-22",14.3058,14.3058,13.7312,14.0057,337100.0],["2022-12-23",14.1257,14.5374,14.0057,14.4431,465200.0],["2022-12-27",14.5031,14.9234,14.4431,14.8547,409400.0],["2022-12-28",14.8376,14.8547,14.1,14.2801,347200.0],["2022-12-29",14.263,14.5374,14.1858,14.4345,401700.0],["2022-12-30",14.323,14.5203,14.0914,14.5203,186300.0],["2023-01-03",14.5031,14.5117,13.4482,13.5254,549200.0],["2023-01-04",13.3624,13.5683,12.865,13.1651,669200.0],["2023-01-05",13.1137,13.7312,13.1137,13.311,340700.0],["2023-01-06",13.4053,13.877,13.1909,13.4739,339500.0],["2023-01-09",13.5425,13.8084,13.3624,13.5854,266100.0],["2023-01-10",13.6111,14.3573,13.5768,14.263,351900.0],["2023-01-11",14.3573,14.5803,13.9199,13.9971,242600.0],["2023-01-12",13.9971,14.9148,13.9971,14.8976,437800.0],["2023-01-13",14.8976,15.335,14.8119,15.215,389700.0],["2023-01-17",15.3522,16.2956,15.3522,15.721,507000.0],["2023-01-18",15.8325,16.1241,15.335,15.3779,354600.0],["2023-01-19",15.3179,15.5666,15.0777,15.558,230600.0],["2023-01-20",15.6781,15.781,15.438,15.6095,375800.0],["2023-01-23",15.5237,15.6009,14.7347,14.9062,399400.0],["2023-01-24",14.9062,15.2407,14.7175,14.8462,260300.0],["2023-01-25",14.6918,14.6918,14.0828,14.383,385300.0],["2023-01-26",14.4516,14.4945,14.0142,14.3144,228200.0],["2023-01-27",14.1686,14.6661,14.1343,14.5803,305500.0],["2023-01-30",14.5031,14.8033,14.1858,14.1858,332400.0],["2023-01-31",14.1343,14.8033,14.0743,14.7261,177300.0],["2023-02-01",14.7518,15.4294,14.7518,15.2664,327700.0],["2023-02-02",15.3179,15.438,14.6146,14.769,315400.0],["2023-02-03",14.7861,15.438,14.7861,15.0606,333100.0],["2023-02-06",15.1549,15.721,15.1206,15.6524,501800.0],["2023-02-07",15.7296,16.6301,15.5838,16.3557,512100.0],["2023-02-08",16.3557,16.6644,16.0726,16.0812,252300.0],["2023-02-09",16.1412,16.9989,16.1412,16.8274,441800.0],["2023-02-10",16.9389,17.1704,16.3471,16.733,208900.0],["2023-02-13",16.8016,17.8651,16.8016,17.6507,484200.0],["2023-02-14",17.5392,18.3798,17.3934,18.2254,451800.0],["2023-02-15",18.0881,18.2597,17.6507,18.1739,299100.0],["2023-02-16",17.9423,18.5513,17.7279,18.3712,408200.0],["2023-02-17",18.3111,18.354,17.7451,17.8909,258300.0],["2023-02-21",17.8909,18.3626,17.8308,17.9166,259100.0],["2023-02-22",17.7537,17.8223,17.3077,17.4964,234800.0],["2023-02-23",17.6679,18.7743,17.6679,18.4912,526300.0],["2023-02-24",18.4912,19.2031,18.2425,18.9887,425600.0],["2023-02-27",19.5719,20.8498,19.4604,20.6783,1019400.0],["2023-02-28",20.6783,20.8069,20.138,20.3953,699400.0],["2023-03-01",20.6011,20.8327,20.2151,20.4038,275700.0],["2023-03-02",20.3266,20.5068,19.9064,20.3867,375700.0],["2023-03-03",20.4553,21.0385,20.258,21.0214,329600.0],["2023-03-06",21.0128,21.0214,20.0265,20.2237,471600.0],["2023-03-07",20.2237,20.6783,19.9064,20.4553,256900.0],["2023-03-08",20.5754,21.1757,20.2666,20.9442,426700.0],["2023-03-09",21.0128,21.2529,19.8807,19.915,362300.0],["2023-03-10",19.9664,20.5839,19.5376,19.8206,383500.0],["2023-03-13",19.2288,19.7005,18.4312,19.1259,401700.0],["2023-03-14",19.3832,20.3266,19.2546,19.7263,555800.0],["2023-03-15",18.9887,19.3661,18.1224,18.6971,624400.0],["2023-03-16",18.637,18.637,15.0692,15.4122,1751600.0],["2023-03-17",15.4808,15.9097,15.215,15.3093,858700.0],["2023-03-20",15.3436,16.7502,15.3436,16.4243,616900.0],["2023-03-21",16.896,17.625,16.6387,17.3677,507900.0],["2023-03-22",17.3934,17.6507,16.9389,17.119,292900.0],["2023-03-23",17.1533,17.8566,16.2442,16.3385,609400.0],["2023-03-24",16.0898,16.8188,15.8668,16.5529,476600.0],["2023-03-27",16.7073,16.7245,16.1584,16.5443,290500.0],["2023-03-28",16.8703,17.3849,16.8274,17.2133,523900.0],["2023-03-29",17.4106,17.4106,16.51,16.6387,256400.0],["2023-03-30",16.6473,16.7073,16.1327,16.4243,225000.0],["2023-03-31",16.5015,16.8188,16.4843,16.6644,210400.0],["2023-04-03",16.2099,16.3128,15.1292,15.5151,604700.0],["2023-04-04",15.4294,15.4551,14.7261,15.112,685100.0],["2023-04-05",15.0863,15.7896,14.769,15.7038,389500.0],["2023-04-06",15.6695,15.781,15.0949,15.2321,281600.0],["2023-04-10",15.3093,15.4122,14.9662,15.1464,286300.0],["2023-04-11",15.1378,15.498,15.112,15.3265,383500.0],["2023-04-12",15.3093,15.438,15.0949,15.4122,302500.0],["2023-04-13",15.5237,15.944,15.4551,15.498,317300.0],["2023-04-14",15.6352,15.8496,15.3779,15.6953,293000.0],["2023-04-17",15.7982,16.45,15.7982,16.3985,352800.0],["2023-04-18",16.5015,16.7159,16.2184,16.7159,277500.0],["2023-04-19",16.4672,16.5529,15.8411,16.2785,528400.0],["2023-04-20",16.2099,16.2527,15.3951,15.6009,272900.0],["2023-04-21",15.498,15.5066,15.0349,15.4894,292900.0],["2023-04-24",15.438,16.2956,15.438,16.1927,346300.0],["2023-04-25",16.0641,16.0641,15.3693,15.5409,255600.0],["2023-04-26",15.4894,15.4894,14.7432,14.829,336200.0],["2023-04-27",14.8547,14.9748,14.4688,14.7604,312800.0],["2023-04-28",14.7432,14.9491,14.606,14.7175,173700.0],["2023-05-01",14.6832,14.6832,14.16,14.4688,252200.0],["2023-05-02",14.3745,14.3916,13.8255,14.2201,411600.0],["2023-05-03",14.2372,14.2715,13.6626,13.9714,233800.0],["2023-05-04",13.7827,13.9199,13.2938,13.7569,400600.0],["2023-05-05",14.0571,14.3573,13.9027,14.2372,255500.0],["2023-05-08",14.323,14.4002,13.7226,14.1429,289600.0],["2023-05-09",14.0571,14.1343,13.8256,14.0485,169800.0],["2023-05-10",14.1429,14.4688,13.9456,14.323,171400.0],["2023-05-11",14.1515,15.0692,14.1515,14.8976,294600.0],["2023-05-12",14.9062,15.275,14.5203,14.606,208100.0],["2023-05-15",14.7776,14.7776,14.2458,14.3487,205500.0],["2023-05-16",14.323,14.6918,14.2029,14.263,198500.0],["2023-05-17",14.3659,14.8976,14.0314,14.8805,399600.0],["2023-05-18",14.8204,14.9148,14.4688,14.8719,240500.0],["2023-05-19",15.215,15.5237,14.9405,15.2493,202100.0],["2023-05-22",15.2493,15.6695,15.0606,15.4808,195500.0],["2023-05-23",15.6438,15.6867,15.1892,15.2321,176000.0],["2023-05-24",15.1892,15.1978,14.7518,14.8633,221500.0],["2023-05-25",14.8547,14.9148,14.3144,14.6918,227400.0],["2023-05-26",14.7347,15.215,14.7347,15.1292,256500.0],["2023-05-30",15.8668,16.0555,14.5889,15.4122,499300.0],["2023-05-31",15.1549,15.2922,14.6746,14.7004,380000.0],["2023-06-01",14.7175,15.3265,14.7089,15.0863,287700.0],["2023-06-02",15.3093,15.5923,15.2407,15.5237,216800.0],["2023-06-05",15.4294,15.438,14.9148,14.9148,290400.0],["2023-06-06",14.7261,14.9662,14.486,14.9234,374800.0],["2023-06-07",14.9748,15.3179,14.9748,15.2064,223400.0],["2023-06-08",15.1977,15.407,14.9621,15.0581,212800.0],["2023-06-09",15.0755,15.5205,14.9708,14.9796,170800.0],["2023-06-12",14.9359,15.2326,14.4997,14.5695,223100.0],["2023-06-13",14.8312,15.2326,14.7615,14.8487,219400.0],["2023-06-14",14.9272,15.6252,14.9272,15.4768,279800.0],["2023-06-15",15.5292,16.1224,15.4245,16.1224,280100.0],["2023-06-16",16.3493,16.358,15.7647,16.2795,332500.0],["2023-06-20",16.1224,16.1224,15.3547,15.6601,291400.0],["2023-06-21",15.5554,16.0352,15.5554,15.6688,158600.0],["2023-06-22",15.6164,15.6775,15.3198,15.6775,155800.0],["2023-06-23",15.4419,15.5379,15.1802,15.3198,104400.0],["2023-06-26",15.2587,15.4332,15.0057,15.0232,146700.0],["2023-06-27",14.9883,15.0406,14.648,14.7004,257200.0],["2023-06-28",14.6568,14.8487,14.3514,14.7266,166900.0],["2023-06-29",14.7963,15.2151,14.7963,15.0057,139500.0],["2023-06-30",15.1453,15.6949,15.093,15.5466,202200.0],["2023-07-03",15.5903,15.9218,15.3896,15.4594,132900.0],["2023-07-05",15.5117,16.2097,15.3983,16.0963,241300.0],["2023-07-06",16.0003,16.0003,15.4943,15.5117,256000.0],["2023-07-07",15.5379,16.4191,15.5379,16.2795,227400.0],["2023-07-10",16.2969,16.4103,15.8171,15.9305,162900.0],["2023-07-11",16.009,16.3929,16.009,16.3231,179200.0],["2023-07-12",16.3842,16.4976,15.948,16.1661,158100.0],["2023-07-13",16.1573,16.2533,15.9305,15.9305,172700.0],["2023-07-14",16.0177,16.0177,15.2238,15.2762,260600.0],["2023-07-17",15.2326,15.7124,15.1977,15.5815,117400.0],["2023-07-18",15.4419,15.7386,15.3722,15.4419,163000.0],["2023-07-19",15.2675,15.4768,15.2238,15.2849,167900.0],["2023-07-20",15.3547,15.4419,15.154,15.3634,116800.0],["2023-07-21",15.3634,15.3896,14.8836,15.3721,234600.0],["2023-07-24",15.3721,15.8258,15.3721,15.7037,205200.0],["2023-07-25",15.8084,16.4976,15.8084,16.2184,237300.0],["2023-07-26",16.1835,16.3405,15.9828,16.262,90400.0],["2023-07-27",16.2882,16.6982,16.0788,16.3493,222900.0],["2023-07-28",16.3318,17.1868,16.3318,17.1606,295400.0],["2023-07-31",17.3613,18.321,17.3526,18.2861,600100.0],["2023-08-01",18.0767,18.4344,17.8237,18.0418,323000.0],["2023-08-02",17.9196,18.0941,17.4311,17.9894,280500.0],["2023-08-03",18.2512,18.7135,17.9807,18.5042,596300.0],["2023-08-04",18.6263,18.7572,18.129,18.1988,323800.0],["2023-08-07",18.1988,18.8793,17.623,18.8793,446600.0],["2023-08-08",18.6437,19.1061,18.5827,18.7397,416900.0],["2023-08-09",18.8444,19.4987,18.8444,19.2108,522200.0],["2023-08-10",19.3242,19.4289,18.7921,18.8357,442400.0],["2023-08-11",18.8967,19.1846,18.4954,18.6437,263200.0],["2023-08-14",18.6437,18.7223,18.3384,18.6874,190700.0],["2023-08-15",18.3384,18.6525,17.9458,18.478,235400.0],["2023-08-16",18.4954,19.1934,18.4954,18.8619,276300.0],["2023-08-17",18.888,19.1934,18.6961,18.8357,188100.0],["2023-08-18",18.5827,18.984,18.3733,18.8095,227300.0],["2023-08-21",18.8444,19.4464,18.6263,18.827,554400.0],["2023-08-22",18.9316,19.0712,18.6699,18.7223,207800.0],["2023-08-23",18.6612,18.6612,18.0418,18.4082,164700.0],["2023-08-24",18.4169,18.8095,18.1726,18.2599,168700.0],["2023-08-25",18.225,18.5042,17.8411,17.9196,194700.0],["2023-08-28",17.9982,18.5129,17.8498,18.1203,259500.0],["2023-08-29",18.1203,18.3558,17.9022,18.1814,124000.0],["2023-08-30",18.1028,18.8357,17.9545,18.3995,266000.0],["2023-08-31",18.321,18.321,17.5096,17.6841,611700.0],["2023-09-01",17.7975,17.972,17.4747,17.8586,284700.0],["2023-09-05",17.7539,17.7539,17.0298,17.1781,343500.0],["2023-09-06",17.2566,17.7277,17.1868,17.2042,253500.0],["2023-09-07",16.8204,16.9076,15.7647,16.4714,1116800.0],["2023-09-08",16.4889,17.6666,16.105,17.37,558400.0],["2023-09-11",17.4921,17.4921,16.8029,16.8029,265200.0],["2023-09-12",16.8814,17.2479,16.8378,16.8814,179200.0],["2023-09-13",16.8989,16.9687,16.2969,16.3318,336700.0],["2023-09-14",16.5325,16.8989,16.3667,16.3754,199700.0],["2023-09-15",16.4452,16.8291,16.358,16.6633,350200.0],["2023-09-18",16.768,17.2566,16.707,17.0734,212700.0],["2023-09-19",17.1344,17.3962,16.8117,16.8117,171500.0],["2023-09-20",16.8727,17.2566,16.8727,17.0036,242200.0],["2023-09-21",17.0123,17.2217,16.8465,17.0647,146200.0],["2023-09-22",17.1519,17.6579,17.1083,17.1955,185500.0],["2023-09-25",17.2828,17.7539,17.117,17.5968,265000.0],["2023-09-26",17.5358,18.1814,17.4136,17.7539,253100.0],["2023-09-27",18.0069,18.2773,17.8149,17.9371,206600.0],["2023-09-28",18.0505,18.3995,17.8324,18.3646,364000.0],["2023-09-29",18.5914,18.5914,18.033,18.129,256500.0],["2023-10-02",18.2512,18.6961,17.7452,17.7888,259800.0],["2023-10-03",17.7103,17.7103,17.1693,17.3438,205500.0],["2023-10-04",17.2828,17.3264,16.5325,16.8204,367800.0],["2023-10-05",16.7506,17.6666,16.7506,17.527,257500.0],["2023-10-06",17.3613,17.9633,17.2042,17.8935,268500.0],["2023-10-09",18.1028,18.7484,18.1028,18.4518,261600.0],["2023-10-10",18.4344,18.9229,18.4344,18.6699,276300.0],["2023-10-11",18.6699,18.827,18.3995,18.6176,196000.0],["2023-10-12",18.7484,19.0625,18.6088,18.9055,362700.0],["2023-10-13",19.0625,19.4202,19.0276,19.1323,423000.0],["2023-10-16",19.2283,19.5336,18.9404,19.3242,289200.0],["2023-10-17",19.394,19.7866,19.3766,19.5075,194100.0],["2023-10-18",19.5249,19.5249,19.08,19.1847,213100.0],["2023-10-19",19.1136,19.2202,18.7492,18.9181,162600.0],["2023-10-20",18.7404,19.0158,18.5982,18.6337,152900.0],["2023-10-23",18.4116,18.8026,18.1717,18.4471,181300.0],["2023-10-24",18.5982,19.1402,18.5982,18.8914,175800.0],["2023-10-25",18.8825,19.1758,18.847,19.1313,160000.0],["2023-10-26",19.1669,19.5134,18.9536,19.4068,336000.0],["2023-10-27",19.5223,20.1177,19.4423,20.0821,286700.0],["2023-10-30",20.1799,20.4287,19.1047,19.7089,696200.0],["2023-10-31",19.549,19.9844,19.3357,19.5756,266500.0],["2023-11-01",19.6201,20.0732,19.6201,19.9666,252000.0],["2023-11-02",19.9933,20.251,19.7978,20.1177,214000.0],["2023-11-03",20.0732,20.4287,19.389,20.3842,457700.0],["2023-11-06",20.4909,20.5353,19.8155,19.8955,238700.0],["2023-11-07",19.7445,19.86,19.1935,19.2469,337400.0],["2023-11-08",19.1136,19.1935,18.5804,18.8381,165400.0],["2023-11-09",19.0691,19.4957,18.9625,19.2913,192700.0],["2023-11-10",19.2913,19.5667,19.2024,19.4068,153100.0],["2023-11-13",19.4157,19.7,19.3002,19.5579,105100.0],["2023-11-14",19.549,19.7533,19.1402,19.6911,186600.0],["2023-11-15",19.6378,19.8511,19.0958,19.1225,174200.0],["2023-11-16",19.1047,19.1491,18.616,18.7315,203700.0],["2023-11-17",18.8114,19.158,18.767,18.8292,168900.0],["2023-11-20",19.0158,19.2469,18.8114,18.9358,257200.0],["2023-11-21",17.9939,18.2694,17.1764,17.6829,1052400.0],["2023-11-22",17.6829,18.4738,17.5141,18.3494,432400.0],["2023-11-24",18.5093,18.7937,18.4116,18.5093,186000.0],["2023-11-27",18.5093,18.5093,18.065,18.2339,300900.0],["2023-11-28",18.1095,18.2516,17.7185,17.7362,185100.0],["2023-11-29",17.6474,17.7985,17.4164,17.5852,289800.0],["2023-11-30",17.4963,18.0561,17.2031,17.9229,308500.0],["2023-12-01",18.1183,18.3849,17.9229,18.225,252900.0],["2023-12-04",18.1539,18.2694,17.7896,17.9495,153900.0],["2023-12-05",17.8162,17.8607,17.4874,17.6474,273100.0],["2023-12-06",17.6385,18.0561,17.3719,17.523,349100.0],["2023-12-07",17.6474,17.6563,17.1498,17.4963,259000.0],["2023-12-08",17.5496,17.6296,17.3453,17.4963,225300.0],["2023-12-11",17.363,17.4786,17.0343,17.3986,245800.0],["2023-12-12",17.4164,17.6829,17.2653,17.3275,368800.0],["2023-12-13",17.3726,17.6614,17.0387,17.5802,440900.0],["2023-12-14",17.7065,18.1758,17.7065,18.0766,354500.0],["2023-12-15",18.4285,19.1144,18.1758,18.9881,467500.0],["2023-12-18",19.9086,20.3779,19.5837,19.9988,580300.0],["2023-12-19",20.1071,20.423,19.7732,20.3418,486400.0],["2023-12-20",20.5674,21.0096,20.1703,20.4862,569500.0],["2023-12-21",20.8742,20.9464,20.5584,20.9103,324900.0],["2023-12-22",21.0728,21.6594,21.0728,21.6323,373300.0],["2023-12-26",21.4608,21.6594,20.4501,20.8471,280900.0],["2023-12-27",20.7749,20.8652,20.5132,20.5132,203100.0],["2023-12-28",20.423,20.7479,20.2786,20.3057,141300.0],["2023-12-29",20.3057,20.3237,19.8815,20.053,266600.0],["2024-01-02",20.7028,20.7028,20.2786,20.3418,308900.0],["2024-01-03",20.3418,21.3886,20.1703,21.163,316700.0],["2024-01-04",21.5872,21.9662,21.0998,21.0998,355700.0],["2024-01-05",21.3345,21.8669,21.2081,21.7135,273000.0],["2024-01-08",21.2803,21.4157,20.8291,21.3706,252400.0],["2024-01-09",21.6233,21.6413,21.0367,21.3706,163000.0],["2024-01-10",21.4428,21.5691,21.0276,21.154,220500.0],["2024-01-11",21.1901,21.1901,20.6486,21.1089,198900.0],["2024-01-12",21.876,22.2009,21.7225,22.0474,481500.0],["2024-01-16",22.3362,22.7784,21.8399,21.9482,299600.0],["2024-01-17",21.8308,22.3723,21.8308,22.1196,190400.0],["2024-01-18",22.1467,22.2821,21.8128,22.1377,210600.0],["2024-01-19",22.264,22.4897,21.6955,21.9482,206600.0],["2024-01-22",21.894,21.9301,21.163,21.506,329000.0],["2024-01-23",21.3525,21.4789,21.163,21.2172,189900.0],["2024-01-24",21.6052,22.1648,21.6052,22.0565,263800.0],["2024-01-25",22.1557,22.1557,21.4608,21.7225,200300.0],["2024-01-26",21.6955,22.5348,21.3886,22.4716,327300.0],["2024-01-29",22.5618,22.6521,21.9933,22.0474,216900.0],["2024-01-30",22.0474,22.5167,22.0023,22.4987,319300.0],["2024-01-31",22.4536,22.4716,21.9752,22.1738,237700.0],["2024-02-01",22.4355,22.8867,20.8562,21.4067,783300.0],["2024-02-02",21.7586,21.894,21.524,21.8128,375000.0],["2024-02-05",21.8308,22.0474,21.4067,21.6323,310700.0],["2024-02-06",21.7045,21.9933,21.3886,21.4879,211900.0],["2024-02-07",21.4879,21.9121,21.1269,21.7677,177200.0],["2024-02-08",21.5511,21.6594,21.2352,21.5872,129800.0],["2024-02-09",21.6323,21.7316,21.0908,21.4428,158800.0],["2024-02-12",21.6323,22.3543,21.6143,22.1738,320500.0],["2024-02-13",22.1738,22.1738,21.6594,21.8399,169500.0],["2024-02-14",21.9662,22.2009,21.7406,22.0655,213300.0],["2024-02-15",22.1016,22.4626,21.6594,22.3362,190500.0],["2024-02-16",22.3633,22.8055,22.3633,22.5077,255300.0],["2024-02-20",22.3543,22.4806,21.5421,21.7045,230400.0],["2024-02-21",21.7586,22.1016,21.5601,21.7947,209200.0],["2024-02-22",21.6684,21.6684,21.1811,21.4067,222100.0],["2024-02-23",21.3886,21.5962,21.2081,21.4608,238300.0],["2024-02-26",21.5781,21.8489,21.4608,21.7225,125200.0],["2024-02-27",21.7496,21.7767,21.3255,21.3977,210100.0],["2024-02-28",21.2984,21.6774,21.2984,21.4608,187500.0],["2024-02-29",21.4247,21.6864,21.172,21.4518,197000.0],["2024-03-01",21.4789,21.9121,21.4789,21.6504,209900.0],["2024-03-04",21.8489,21.9391,20.9915,21.0096,278300.0],["2024-03-05",21.0998,21.5691,21.0908,21.2081,158300.0],["2024-03-06",21.2894,21.515,21.0457,21.3345,189300.0],["2024-03-07",21.3886,21.7045,21.2081,21.6052,223000.0],["2024-03-08",21.5421,21.6233,21.2894,21.4608,193800.0],["2024-03-11",21.3977,21.533,21.0276,21.4518,227800.0],["2024-03-12",21.4157,21.6955,21.3435,21.6052,251100.0],["2024-03-13",21.6955,22.1648,21.6955,22.0384,374000.0],["2024-03-14",22.1738,22.5618,21.8579,22.4355,351700.0],["2024-03-15",22.3092,22.4355,21.876,21.903,340100.0],["2024-03-18",22.0023,22.8326,21.7586,22.7604,339100.0],["2024-03-19",22.7604,22.8958,22.255,22.255,191000.0],["2024-03-20",22.1377,22.3723,21.6684,22.246,265300.0],["2024-03-21",22.8506,23.1304,22.6882,22.7875,333700.0],["2024-03-22",22.7875,23.5636,22.6701,23.2207,322200.0],["2024-03-25",23.338,23.9156,23.338,23.4914,362500.0],["2024-03-26",23.4553,23.4553,23.0131,23.1124,250500.0],["2024-03-27",23.0853,23.3651,22.4084,22.995,613500.0],["2024-03-28",22.8416,23.0041,22.4355,22.9138,384300.0],["2024-04-01",22.9048,23.4192,22.9048,23.3199,308400.0],["2024-04-02",23.356,23.356,23.0221,23.2748,306200.0],["2024-04-03",23.3741,24.5473,23.3289,24.448,877900.0],["2024-04-04",24.4119,24.439,23.8614,24.0329,378400.0],["2024-04-05",24.1322,24.2314,23.7802,23.8073,244100.0],["2024-04-08",23.7982,23.7982,23.4011,23.4192,208300.0],["2024-04-09",23.4553,23.5997,22.6882,22.7062,358400.0],["2024-04-10",22.607,23.0853,22.4896,22.7243,254800.0],["2024-04-11",22.968,23.6268,22.968,23.2748,317000.0],["2024-04-12",23.4011,23.5907,22.8145,22.8777,250600.0],["2024-04-15",22.9138,23.338,22.5348,22.6792,213900.0],["2024-04-16",22.607,22.8867,22.264,22.8506,230800.0],["2024-04-17",22.968,23.2568,22.7243,22.8236,200900.0],["2024-04-18",22.8236,22.9138,22.1196,22.1377,267900.0],["2024-04-19",22.0565,22.4987,21.8399,22.3092,271100.0],["2024-04-22",22.3092,22.4806,22.0294,22.255,287800.0],["2024-04-23",22.2099,22.5618,22.1648,22.3272,205300.0],["2024-04-24",22.237,22.5257,22.2099,22.3723,219800.0],["2024-04-25",22.246,22.9589,22.1557,22.8777,158400.0],["2024-04-26",22.8777,23.5365,22.7875,23.3831,187400.0],["2024-04-29",23.3109,23.5546,22.4265,23.2207,261000.0],["2024-04-30",23.2658,23.7441,23.2207,23.2658,251100.0],["2024-05-01",23.338,23.5275,22.995,23.2116,242700.0],["2024-05-02",23.329,23.9878,23.329,23.9336,325700.0],["2024-05-03",23.8795,23.9156,23.3831,23.6719,276600.0],["2024-05-06",23.7802,24.1773,23.6448,23.9065,330100.0],["2024-05-07",23.8524,24.0148,23.6268,23.8885,201900.0],["2024-05-08",23.9156,24.9895,23.9065,24.9173,499300.0],["2024-05-09",24.9173,25.6393,24.9083,25.5851,502500.0],["2024-05-10",25.8198,26.1717,25.7025,25.9461,331100.0],["2024-05-13",26.0905,26.3342,25.8378,26.0815,227100.0],["2024-05-14",26.0634,26.7945,25.883,26.7854,424500.0],["2024-05-15",26.6591,26.6952,26.1537,26.5508,262400.0],["2024-05-16",26.5327,27.0471,26.3522,26.9569,306300.0],["2024-05-17",26.9749,27.3811,26.632,27.2276,338800.0],["2024-05-20",27.2276,28.1211,27.2276,27.6879,376400.0],["2024-05-21",27.6067,28.2565,27.6067,28.085,337500.0],["2024-05-22",27.9767,28.0669,27.363,27.4172,215700.0],["2024-05-23",27.6067,27.8413,27.2637,27.4081,216000.0],["2024-05-24",27.5525,27.9767,27.4442,27.8774,175500.0],["2024-05-28",28.0218,28.2474,27.4623,28.1211,197400.0],["2024-05-29",28.1482,28.2023,27.5977,27.6338,228500.0],["2024-05-30",27.5616,28.1211,27.4533,27.9857,161700.0],["2024-05-31",28.0669,28.2835,27.8052,28.1572,194900.0],["2024-06-03",28.2023,28.3738,27.7691,27.8864,175100.0],["2024-06-04",27.5977,27.7962,27.4081,27.4623,232200.0],["2024-06-05",27.4623,28.3196,27.4623,28.3196,165400.0],["2024-06-06",28.2655,28.4099,27.8774,28.1662,181500.0],["2024-06-07",28.0669,28.1121,27.5345,27.6969,162100.0],["2024-06-10",27.7962,27.9767,27.6699,27.9677,118300.0],["2024-06-11",27.4623,27.4894,26.7223,27.2998,288100.0],["2024-06-12",27.5345,27.6157,26.8937,27.4803,218800.0],["2024-06-13",27.345,27.372,26.5327,26.8757,270000.0],["2024-06-14",26.8757,26.8757,25.549,25.8017,589600.0],["2024-06-17",25.8017,26.1988,25.2783,25.4859,277700.0],["2024-06-18",25.5129,26.0544,25.5129,25.9642,299600.0],["2024-06-20",25.3685,26.3071,24.0058,25.2963,744500.0],["2024-06-21",25.3595,26.1627,25.2693,25.6122,471500.0],["2024-06-24",25.6664,26.6591,25.6664,26.5147,500900.0],["2024-06-25",26.5869,26.8847,26.271,26.8757,217800.0],["2024-06-26",26.8937,26.9479,26.4154,26.8305,399600.0],["2024-06-27",26.9659,27.1645,26.262,26.5688,200100.0],["2024-06-28",26.6591,26.7945,26.1898,26.4244,237900.0],["2024-07-01",27.4352,27.4352,26.2891,26.8305,155200.0],["2024-07-02",26.4335,26.8576,26.4335,26.6862,148600.0],["2024-07-03",26.632,26.9118,26.614,26.623,86300.0],["2024-07-05",26.3974,26.4064,25.3054,25.4768,343700.0],["2024-07-08",25.4407,25.5039,24.5924,24.9263,336600.0],["2024-07-09",24.818,25.0256,24.5292,24.6285,301700.0],["2024-07-10",24.6736,25.4949,24.6646,25.3776,226400.0],["2024-07-11",25.3144,25.4407,24.6556,24.9895,248700.0],["2024-07-12",25.2293,25.2293,24.5098,24.6482,264600.0],["2024-07-15",24.6482,24.805,24.4914,24.5375,181600.0],["2024-07-16",24.6297,24.8235,24.4637,24.7958,191700.0],["2024-07-17",24.8142,24.8142,24.3161,24.5467,188900.0],["2024-07-18",24.7128,24.7128,23.7073,24.1501,394000.0],["2024-07-19",24.1501,24.5836,24.1224,24.4268,161400.0],["2024-07-22",24.4268,25.3585,24.3715,25.1186,196000.0],["2024-07-23",24.9711,24.9711,24.6482,24.888,128700.0],["2024-07-24",24.7497,24.8511,23.9932,24.0486,355200.0],["2024-07-25",23.9379,23.9932,23.5505,23.6243,152500.0],["2024-07-26",23.6981,23.6981,23.0247,23.4859,215700.0],["2024-07-29",23.6335,23.901,23.4305,23.615,107100.0],["2024-07-30",23.6058,23.8549,23.4674,23.6243,162800.0],["2024-07-31",23.8641,24.0947,23.8088,23.901,97200.0],["2024-08-01",23.7995,23.7995,22.8586,23.1446,231100.0],["2024-08-02",22.8033,23.0523,21.8808,22.2775,423700.0],["2024-08-05",21.2166,21.8347,20.4233,21.7517,336600.0],["2024-08-06",21.7701,22.3328,21.521,22.1852,139100.0],["2024-08-07",22.5542,22.5542,21.5948,21.8162,128800.0],["2024-08-08",22.1206,22.1206,21.4841,21.9823,201900.0],["2024-08-09",21.8624,22.0653,21.7517,21.9177,52000.0],["2024-08-12",21.9177,22.5081,21.9177,22.2867,102700.0],["2024-08-13",22.1483,22.2037,21.89,22.1575,118800.0],["2024-08-14",22.1483,22.3974,21.9915,22.1852,104500.0],["2024-08-15",22.3605,22.8402,22.2406,22.7295,99800.0],["2024-08-16",22.7848,23.0154,22.6372,22.7202,181800.0],["2024-08-19",22.6557,23.1999,22.5819,22.9324,112700.0],["2024-08-20",22.8678,22.8678,22.4158,22.6464,214400.0],["2024-08-21",22.8955,22.8955,22.4251,22.5081,160300.0],["2024-08-22",22.5265,22.5911,22.1852,22.2313,162400.0],["2024-08-23",22.2959,22.7387,22.2498,22.6188,161700.0],["2024-08-26",22.6649,23.1815,22.6649,22.8586,162700.0],["2024-08-27",22.8494,22.997,22.5819,22.9693,131700.0],["2024-08-28",22.7848,22.9693,22.3697,22.5081,178100.0],["2024-08-29",22.6003,22.7387,22.3328,22.3789,119600.0],["2024-08-30",22.6003,23.4029,22.6003,23.0339,433400.0],["2024-09-03",22.7664,22.8125,21.8808,21.9731,297300.0],["2024-09-04",21.8993,21.9823,21.6041,21.7332,201000.0],["2024-09-05",21.7793,21.9823,21.5487,21.641,187900.0],["2024-09-06",21.5303,21.7701,20.9952,21.3919,241300.0],["2024-09-09",21.3919,21.5579,21.2351,21.3919,144300.0],["2024-09-10",21.6225,21.6225,20.9307,21.189,312700.0],["2024-09-11",21.0414,22.8678,21.0414,22.6833,667500.0],["2024-09-12",23.0892,23.4305,22.5542,22.7387,538700.0],["2024-09-13",22.9416,23.7811,22.8586,23.3106,298500.0],["2024-09-16",23.5136,23.7534,23.366,23.5505,186600.0],["2024-09-17",23.6427,23.6427,23.2829,23.4767,202700.0],["2024-09-18",23.5505,23.7257,23.3291,23.4213,166600.0],["2024-09-19",23.4213,23.9194,23.3383,23.901,230000.0],["2024-09-20",23.4305,23.4859,22.9785,23.0985,239600.0],["2024-09-23",23.2829,23.4029,22.8586,23.0708,169500.0],["2024-09-24",23.3106,23.6981,23.2922,23.6335,245500.0],["2024-09-25",23.5228,23.5228,23.0892,23.2276,185800.0],["2024-09-26",23.2461,23.8918,23.2461,23.8457,190500.0],["2024-09-27",23.7811,23.984,23.4213,23.4398,177600.0],["2024-09-30",23.2645,23.3106,22.9047,23.1538,240100.0],["2024-10-01",23.0616,23.4582,22.9416,23.0616,456800.0],["2024-10-02",23.4121,23.9748,23.3936,23.9471,423300.0],["2024-10-03",23.9287,24.6574,23.735,24.5928,272400.0],["2024-10-04",24.805,24.8142,24.0025,24.1408,313200.0],["2024-10-07",24.1685,24.639,24.0117,24.4545,255300.0],["2024-10-08",24.3253,24.3253,23.7534,24.067,264900.0],["2024-10-09",23.9287,24.0394,23.0892,23.1815,489000.0],["2024-10-10",23.3014,23.5505,23.1261,23.2184,259000.0],["2024-10-11",23.2184,23.4951,23.0985,23.4029,182900.0],["2024-10-14",23.4398,23.4398,23.0062,23.0523,237100.0],["2024-10-15",22.8402,22.8678,22.1944,22.2313,355200.0],["2024-10-16",22.2313,22.462,22.1391,22.259,353200.0],["2024-10-17",22.3974,22.5173,22.1114,22.3697,204300.0],["2024-10-18",23.0339,23.0892,22.5081,22.997,204900.0],["2024-10-21",23.0247,23.2184,22.7571,22.9232,204000.0],["2024-10-22",22.9232,22.9232,22.1299,22.1299,218700.0],["2024-10-23",21.9085,22.0007,20.7831,20.8661,792800.0],["2024-10-24",20.8753,21.4657,20.5432,20.8845,519100.0],["2024-10-25",20.9122,21.2443,20.8015,21.0321,204400.0],["2024-10-28",20.8476,21.1152,20.4602,20.9214,204500.0],["2024-10-29",20.82,20.986,20.3403,20.534,236700.0],["2024-10-30",20.2942,20.368,19.6208,19.7776,582300.0],["2024-10-31",19.6761,20.4325,19.6023,20.1189,584900.0],["2024-11-01",20.2942,20.3218,19.9805,19.9898,264200.0],["2024-11-04",19.9252,20.3956,19.7038,19.8606,428400.0],["2024-11-05",20.0728,20.1927,19.6392,19.8514,276800.0],["2024-11-06",19.8237,20.2296,19.2795,19.9713,331800.0],["2024-11-07",20.0359,20.5156,20.0267,20.1189,172100.0],["2024-11-08",20.0082,20.0082,19.1688,19.3994,400700.0],["2024-11-11",19.1872,19.2518,18.7168,19.0119,546200.0],["2024-11-12",18.8182,18.9566,18.4677,18.8367,387100.0],["2024-11-13",18.8275,19.6853,18.7998,19.261,476000.0],["2024-11-14",19.1872,19.6208,18.9843,19.3809,614100.0],["2024-11-15",19.4178,19.4178,18.6614,18.6614,357800.0],["2024-11-18",18.726,19.2333,18.6983,18.8644,175400.0],["2024-11-19",18.643,19.0396,18.643,18.9658,140300.0],["2024-11-20",18.9658,19.0212,18.5507,18.8182,176300.0],["2024-11-21",18.7998,18.7998,18.2371,18.5784,321400.0],["2024-11-22",18.4677,18.7352,18.3109,18.4954,223000.0],["2024-11-25",18.4954,18.5415,17.988,18.3293,348000.0],["2024-11-26",18.44,18.9105,17.37,17.4345,973900.0],["2024-11-27",17.084,17.9788,16.4936,17.1947,1062200.0],["2024-11-29",17.1855,17.25,16.5582,16.7611,389400.0],["2024-12-02",16.7704,16.7888,16.263,16.4198,497200.0],["2024-12-03",16.6135,17.2962,16.4752,17.2131,422700.0],["2024-12-04",17.25,17.25,16.7704,16.7704,408100.0],["2024-12-05",17.0656,17.3607,16.5859,16.8718,730500.0],["2024-12-06",16.9087,16.9918,16.5582,16.8257,403600.0],["2024-12-09",17.0656,17.6744,16.8626,17.2869,345500.0],["2024-12-10",17.2224,17.4069,17.084,17.1393,187700.0],["2024-12-11",17.2039,17.2408,16.5213,16.5305,326800.0],["2024-12-12",16.6043,16.7888,15.9863,16.6228,409100.0],["2024-12-13",16.6597,16.7519,16.3645,16.5766,611000.0],["2024-12-16",16.2853,16.4213,15.7318,16.0134,463200.0],["2024-12-17",15.7609,16.0328,15.421,16.0231,392000.0],["2024-12-18",16.0231,16.499,15.9746,16.1008,491800.0],["2024-12-19",16.2562,16.2659,15.6735,15.7512,393700.0],["2024-12-20",15.7512,16.0814,15.6153,15.6735,345300.0],["2024-12-23",15.7415,16.5864,15.6832,16.5475,267600.0],["2024-12-24",16.5864,16.8583,16.4116,16.8097,231800.0],["2024-12-26",16.7126,16.9165,16.5087,16.6252,205500.0],["2024-12-27",16.664,16.664,16.1979,16.3436,260400.0],["2024-12-30",16.2076,16.3047,15.994,16.2271,340800.0],["2024-12-31",16.2271,16.9845,16.2271,16.8388,412900.0],["2025-01-02",16.9554,17.7517,16.9068,17.4603,334600.0],["2025-01-03",17.4603,17.4701,16.7029,16.8971,182600.0],["2025-01-06",17.1593,17.4409,16.6738,16.7709,264900.0],["2025-01-07",17.2176,17.8002,17.1981,17.538,289300.0],["2025-01-08",17.2855,17.6449,16.9942,17.4992,300200.0],["2025-01-10",18.4509,18.9364,18.3343,18.6257,819100.0],["2025-01-13",19.354,19.9949,19.2375,19.7716,599500.0],["2025-01-14",19.6745,19.8881,19.2957,19.7716,423200.0],["2025-01-15",19.8492,19.8687,19.354,19.8298,375100.0],["2025-01-16",19.5773,19.7716,18.5091,18.5091,341400.0],["2025-01-17",18.2178,18.6354,18.0527,18.1595,258600.0],["2025-01-21",18.2081,18.2081,17.101,17.1981,408200.0],["2025-01-22",17.1593,17.5477,17.0719,17.169,282900.0],["2025-01-23",17.1108,17.4992,17.1108,17.3827,304900.0],["2025-01-24",17.3827,17.3924,16.5572,16.7126,304200.0],["2025-01-27",16.6932,17.0428,16.4795,16.5864,200300.0],["2025-01-28",16.6155,17.0428,16.5475,16.7223,149000.0],["2025-01-29",16.8,17.2953,16.7126,17.237,158900.0],["2025-01-30",17.6254,17.742,17.1787,17.6351,273400.0],["2025-01-31",17.7711,17.7711,17.1981,17.3632,233700.0],["2025-02-03",17.3924,17.7808,17.101,17.5186,144800.0],["2025-02-04",17.3535,18.781,17.2079,18.7519,377900.0],["2025-02-05",18.5286,18.6062,18.1887,18.4994,231700.0],["2025-02-06",18.6062,18.6062,17.8973,18.043,247800.0],["2025-02-07",18.1207,18.3343,17.674,17.7905,160800.0],["2025-02-10",17.8197,17.8876,17.3827,17.7323,188400.0],["2025-02-11",17.7614,17.9556,17.538,17.6254,199800.0],["2025-02-12",17.6449,18.3343,17.6449,17.7517,148800.0],["2025-02-13",17.6254,17.8391,17.0039,17.1205,173800.0],["2025-02-14",17.2661,17.4992,16.7612,16.8583,140800.0],["2025-02-18",16.7612,17.2176,16.7612,16.9651,145400.0],["2025-02-19",17.0234,17.1399,16.6738,16.8388,203600.0],["2025-02-20",16.5087,16.8874,16.4892,16.6252,270200.0],["2025-02-21",16.7223,16.8097,16.3242,16.3436,244000.0],["2025-02-24",16.2659,16.6543,16.0328,16.5572,171700.0],["2025-02-25",16.5378,16.6835,16.0037,16.0328,257200.0],["2025-02-26",16.0328,16.3824,15.994,16.0523,147600.0],["2025-02-27",16.1397,16.295,15.4308,15.4502,433500.0],["2025-02-28",15.4405,15.6929,15.2365,15.4405,208900.0],["2025-03-03",15.5861,16.0814,14.9258,15.3919,319200.0],["2025-03-04",15.2462,15.9746,14.984,15.8192,317100.0],["2025-03-05",15.8775,15.9454,15.3239,15.4502,163700.0],["2025-03-06",15.5861,15.9357,15.5861,15.9163,232700.0],["2025-03-07",15.9843,16.3436,15.9843,16.0911,162700.0],["2025-03-10",15.8483,15.8483,14.9743,15.2462,381400.0],["2025-03-11",15.4113,15.4987,14.615,14.9743,311400.0],["2025-03-12",15.1297,15.5181,14.7704,15.3822,238700.0],["2025-03-13",15.4016,15.7512,15.2268,15.3919,122800.0],["2025-03-14",15.4113,16.1008,15.4113,16.0717,294000.0],["2025-03-17",16.1202,16.8777,16.1202,16.4892,260100.0],["2025-03-18",16.6155,16.6155,15.9454,16.1591,506900.0],["2025-03-19",16.3339,16.7709,16.1688,16.5864,296500.0],["2025-03-20",16.2756,16.9554,16.1688,16.8486,318100.0],["2025-03-21",16.6543,16.8291,16.1202,16.2368,453900.0],["2025-03-24",16.2659,16.6155,16.0328,16.2173,202300.0],["2025-03-25",16.4892,16.7514,16.0911,16.1591,188300.0],["2025-03-26",16.2271,16.3533,16.0717,16.1785,204400.0],["2025-03-27",15.8289,16.6446,15.4793,16.4116,543500.0],["2025-03-28",16.4213,16.9942,16.2173,16.6738,300200.0],["2025-03-31",16.3824,16.8583,16.0425,16.5669,301500.0],["2025-04-01",16.6835,16.868,16.5572,16.6058,134100.0],["2025-04-02",16.5184,16.6543,16.2076,16.6543,139700.0],["2025-04-03",16.1105,16.4116,15.625,15.7124,316000.0],["2025-04-04",14.5179,14.5665,13.1778,13.4109,1275100.0],["2025-04-07",13.0807,14.7607,13.0127,14.4597,1095400.0],["2025-04-08",14.6442,14.7607,13.4109,13.5954,473800.0],["2025-04-09",13.5468,14.9355,13.1972,14.7121,702500.0],["2025-04-10",14.4499,14.4888,13.809,14.1198,360900.0],["2025-04-11",14.3917,15.5181,14.3625,15.4987,524800.0],["2025-04-14",15.4987,15.5473,15.052,15.2754,306300.0],["2025-04-15",15.3239,15.3239,14.6927,14.751,279500.0],["2025-04-16",14.8092,15.3628,14.7704,15.2171,257800.0],["2025-04-17",15.3531,15.7803,15.2851,15.7512,284900.0],["2025-04-21",15.6638,15.7124,15.1491,15.1491,188500.0],["2025-04-22",15.421,15.6347,14.9161,14.9355,179700.0],["2025-04-23",15.0423,15.4599,14.8092,15.2074,221400.0],["2025-04-24",15.4308,15.9551,15.2268,15.926,210600.0],["2025-04-25",15.8872,16.5475,15.7512,16.3921,291100.0],["2025-04-28",16.2853,16.5087,16.1591,16.2562,230000.0],["2025-04-29",16.2562,16.6058,16.2465,16.4698,190600.0],["2025-04-30",16.2562,16.4698,15.9357,16.2368,255300.0],["2025-05-01",16.3921,16.6446,15.9649,16.2659,211300.0],["2025-05-02",16.499,16.664,16.2368,16.5766,222500.0],["2025-05-05",17.237,17.606,17.0913,17.101,462800.0],["2025-05-06",17.0622,17.3827,16.9165,16.9457,288100.0],["2025-05-07",16.8388,17.0136,16.5281,16.8097,311700.0],["2025-05-08",16.9262,17.2176,16.5864,16.6932,180600.0],["2025-05-09",16.8194,17.0622,16.6349,17.0331,173800.0],["2025-05-12",17.4798,17.674,17.0719,17.1787,283700.0],["2025-05-13",17.1787,17.7711,17.1593,17.606,293500.0],["2025-05-14",17.6449,17.9945,17.6449,17.6837,294000.0],["2025-05-15",17.4895,17.7517,17.1496,17.674,142800.0],["2025-05-16",17.7225,18.1401,17.7031,17.9265,323200.0],["2025-05-19",17.8391,18.0236,17.674,17.7808,158700.0],["2025-05-20",17.9168,17.9168,17.5575,17.6351,143300.0],["2025-05-21",17.674,17.8682,17.3438,17.4021,212900.0],["2025-05-22",17.2661,17.3535,16.732,16.7903,268000.0],["2025-05-23",16.6446,17.4409,16.6446,17.4118,244100.0],["2025-05-27",17.7031,17.8973,17.4312,17.7517,190000.0],["2025-05-28",17.6254,17.6254,17.2661,17.3632,208300.0],["2025-05-29",17.3438,17.5866,17.0816,17.305,178800.0],["2025-05-30",17.4798,17.8099,17.3924,17.6351,221200.0],["2025-06-02",17.7225,17.8391,17.4895,17.5186,138100.0],["2025-06-03",17.237,17.4312,16.6738,17.3438,373300.0],["2025-06-04",17.4118,17.7517,17.3827,17.5769,423600.0],["2025-06-05",17.7808,17.7808,17.3729,17.5575,206200.0],["2025-06-06",17.7225,17.8682,17.1399,17.237,223100.0],["2025-06-09",17.237,17.3341,16.8777,17.0622,398300.0],["2025-06-10",17.305,17.4021,16.9942,17.1205,428500.0],["2025-06-11",17.0331,17.7323,17.0331,17.6546,392800.0],["2025-06-12",17.6643,18.043,17.5769,18.0139,399500.0],["2025-06-13",18.6839,19.1501,18.2372,19.0724,595100.0],["2025-06-16",19.0627,19.0821,18.0916,18.344,402400.0],["2025-06-17",18.4509,20.0435,18.2566,19.9464,1027800.0],["2025-06-18",20.0338,20.7524,19.5968,20.6261,978000.0],["2025-06-20",20.4028,20.6941,19.9852,20.1212,542100.0],["2025-06-23",20.3348,20.8009,19.6356,19.7521,716600.0],["2025-06-24",19.2083,19.422,18.8199,18.9073,370800.0],["2025-06-25",19.0627,19.8201,18.8199,19.5288,557300.0],["2025-06-26",19.7716,19.9075,19.4511,19.6259,448000.0],["2025-06-27",19.4511,19.6745,19.0627,19.1986,435500.0],["2025-06-30",19.0335,19.1986,18.5868,18.6354,309200.0],["2025-07-01",18.7713,18.985,18.3829,18.9461,429800.0],["2025-07-02",19.1112,19.5288,19.0141,19.4608,420300.0],["2025-07-03",19.4705,19.9269,19.3831,19.9172,267700.0],["2025-07-07",19.7619,20.4708,19.7619,20.1309,275200.0],["2025-07-08",20.1503,20.3542,19.9172,20.0143,243000.0],["2025-07-09",19.9366,20.092,19.4997,19.5871,382600.0],["2025-07-10",19.7716,20.2377,19.5871,19.8104,320900.0],["2025-07-11",19.9269,20.1988,19.8881,20.16,284600.0],["2025-07-14",19.9,20.15,19.22,19.47,443800.0],["2025-07-15",19.22,19.5,18.93,18.95,327300.0],["2025-07-16",19.0,19.34,18.95,19.13,250700.0],["2025-07-17",18.97,19.59,18.92,19.45,290700.0],["2025-07-18",19.5,19.54,19.0,19.05,232700.0],["2025-07-21",19.12,19.27,18.82,18.89,213400.0],["2025-07-22",19.03,19.46,18.93,19.4,311900.0],["2025-07-23",19.88,20.28,19.67,20.06,349200.0],["2025-07-24",20.1,20.11,19.79,19.79,219300.0],["2025-07-25",19.36,19.71,19.35,19.4,175300.0],["2025-07-28",19.65,19.84,19.42,19.8,265500.0],["2025-07-29",19.71,19.99,19.37,19.94,293600.0],["2025-07-30",19.88,20.15,19.58,19.74,161700.0],["2025-07-31",19.35,19.6,19.14,19.3,165600.0],["2025-08-01",19.22,19.45,18.8,19.45,260000.0],["2025-08-04",19.79,20.23,19.59,20.05,174000.0],["2025-08-05",20.09,21.23,20.08,21.06,424900.0],["2025-08-06",21.24,21.53,20.86,20.9,426400.0],["2025-08-07",20.95,21.21,20.32,20.54,252400.0],["2025-08-08",20.99,21.33,20.09,20.27,214700.0],["2025-08-11",20.19,20.35,19.67,19.77,181400.0],["2025-08-12",19.81,20.26,19.81,19.93,198900.0],["2025-08-13",19.92,20.5,19.88,20.42,177300.0],["2025-08-14",20.49,20.49,19.97,19.99,171900.0],["2025-08-15",20.2,20.49,19.93,20.43,168600.0],["2025-08-18",20.26,20.94,20.2,20.78,194600.0],["2025-08-19",20.69,20.69,19.85,19.96,342300.0],["2025-08-20",20.24,20.65,20.08,20.28,253800.0],["2025-08-21",20.31,21.34,20.31,21.26,417700.0],["2025-08-22",21.3,21.72,21.24,21.4,458500.0],["2025-08-25",21.42,21.92,21.35,21.69,382200.0],["2025-08-26",21.49,21.76,21.35,21.59,364900.0],["2025-08-27",21.46,21.98,21.46,21.79,374500.0],["2025-08-28",21.88,21.99,21.67,21.78,318600.0],["2025-08-29",21.76,22.32,21.76,22.25,1013000.0],["2025-09-02",22.34,22.4,21.41,21.76,635200.0],["2025-09-03",21.74,22.3,21.46,21.71,810100.0],["2025-09-04",21.43,21.82,21.27,21.43,593600.0],["2025-09-05",21.27,22.33,21.27,22.22,461500.0],["2025-09-08",22.77,23.15,22.5,22.91,679700.0],["2025-09-09",23.0,23.03,22.41,22.43,525400.0],["2025-09-10",22.02,22.36,21.35,21.51,706900.0],["2025-09-11",21.24,21.93,21.22,21.9,623700.0],["2025-09-12",22.03,22.61,22.02,22.29,536800.0],["2025-09-15",23.27,23.6,22.74,23.34,534200.0],["2025-09-16",23.35,23.39,22.81,22.93,302800.0],["2025-09-17",23.0,23.41,22.78,23.26,505000.0],["2025-09-18",23.18,23.34,22.76,23.2,246500.0],["2025-09-19",23.35,23.35,22.71,22.72,320900.0],["2025-09-22",22.95,22.95,22.55,22.68,314000.0],["2025-09-23",22.94,23.69,22.89,23.43,369200.0],["2025-09-24",23.3,23.6,23.17,23.2,181100.0],["2025-09-25",23.14,23.16,22.83,22.93,200600.0],["2025-09-26",22.9,23.14,22.71,22.84,215900.0],["2025-09-29",22.7,22.7,22.23,22.48,287600.0],["2025-09-30",22.18,22.62,21.97,22.22,203400.0],["2025-10-01",22.33,22.59,22.16,22.28,226100.0],["2025-10-02",22.25,22.26,21.68,21.81,211400.0],["2025-10-03",21.89,22.23,21.87,22.21,214400.0],["2025-10-06",22.12,22.34,21.58,21.8,296500.0],["2025-10-07",21.66,21.66,21.12,21.36,273400.0],["2025-10-08",21.39,21.39,20.92,21.26,235200.0],["2025-10-09",21.33,21.87,21.33,21.5,207600.0],["2025-10-10",21.49,21.81,21.02,21.04,301500.0],["2025-10-13",21.38,21.63,21.22,21.27,296800.0],["2025-10-14",20.61,21.44,20.5,21.14,294400.0],["2025-10-15",21.42,21.78,21.31,21.67,333800.0],["2025-10-16",21.75,22.61,21.66,21.81,218200.0],["2025-10-17",21.72,22.68,21.67,22.37,243800.0],["2025-10-20",22.49,22.95,22.44,22.5,184200.0],["2025-10-21",22.36,22.41,22.02,22.19,266500.0],["2025-10-22",22.27,23.0,22.16,22.99,188100.0],["2025-10-23",23.62,24.47,23.58,23.97,526500.0],["2025-10-24",23.71,23.95,23.26,23.3,277300.0],["2025-10-27",23.49,23.72,23.04,23.29,161300.0],["2025-10-28",23.25,23.86,23.18,23.71,207200.0],["2025-10-29",23.9,24.25,23.74,24.03,227600.0],["2025-10-30",24.14,24.14,23.77,23.87,202600.0],["2025-10-31",24.07,24.58,23.77,24.38,231500.0],["2025-11-03",24.28,24.4,23.95,24.29,151300.0],["2025-11-04",23.76,23.97,23.42,23.74,168100.0],["2025-11-05",23.72,23.99,23.54,23.93,157000.0],["2025-11-06",23.96,24.6,23.96,24.44,224200.0],["2025-11-07",24.38,24.71,24.35,24.65,197400.0],["2025-11-10",24.66,25.12,24.6,24.99,273200.0],["2025-11-11",25.18,25.2,24.72,24.85,170300.0],["2025-11-12",25.04,25.45,25.04,25.29,193400.0],["2025-11-13",25.34,25.87,25.29,25.41,353500.0],["2025-11-14",25.08,25.53,24.62,25.46,164300.0],["2025-11-17",25.23,25.69,25.09,25.39,280200.0],["2025-11-18",25.35,25.88,25.05,25.53,376200.0],["2025-11-19",25.14,25.57,24.93,25.24,348200.0],["2025-11-20",26.52,26.69,25.0,25.02,789500.0],["2025-11-21",24.98,25.25,23.86,24.65,664800.0],["2025-11-24",24.49,24.94,23.09,24.9,499700.0],["2025-11-25",24.89,24.98,24.3,24.4,393000.0],["2025-11-26",24.43,24.64,24.11,24.2,283800.0],["2025-11-28",24.24,24.73,24.24,24.49,129400.0],["2025-12-01",24.31,24.68,24.1,24.17,298000.0],["2025-12-02",24.1,24.56,23.97,24.49,195600.0],["2025-12-03",24.53,25.03,24.53,24.7,165000.0],["2025-12-04",24.81,24.82,24.43,24.5,149100.0],["2025-12-05",24.59,24.94,24.47,24.74,167600.0],["2025-12-08",24.75,25.15,24.57,24.6,173200.0],["2025-12-09",24.56,24.56,23.93,24.01,234400.0],["2025-12-10",24.02,24.04,23.47,23.76,230300.0],["2025-12-11",23.76,23.96,23.48,23.7,286000.0],["2025-12-12",23.55,23.93,23.33,23.47,269100.0],["2025-12-15",23.0,23.36,22.82,23.1,244000.0],["2025-12-16",22.86,23.05,22.61,22.61,288300.0],["2025-12-17",22.91,23.09,22.52,22.75,225900.0],["2025-12-18",22.85,22.85,22.01,22.13,278700.0],["2025-12-19",22.05,22.45,21.87,22.03,325800.0],["2025-12-22",22.24,22.62,22.24,22.45,253400.0],["2025-12-23",22.33,22.39,22.06,22.21,302500.0],["2025-12-24",22.31,22.31,22.01,22.23,81600.0],["2025-12-26",22.32,22.65,22.0,22.5,178500.0],["2025-12-29",22.45,22.67,22.28,22.62,210000.0],["2025-12-30",22.76,22.76,22.21,22.22,137500.0],["2025-12-31",22.15,22.51,22.06,22.42,179200.0],["2026-01-02",22.08,22.18,21.65,21.89,370500.0],["2026-01-05",22.14,22.51,21.65,21.71,232300.0],["2026-01-06",21.99,22.72,21.99,22.28,262900.0],["2026-01-07",22.88,24.26,22.88,24.0,538200.0],["2026-01-08",24.6,25.15,23.89,25.09,807800.0],["2026-01-09",24.92,25.35,24.61,25.15,426900.0],["2026-01-12",25.25,25.25,24.78,24.86,374300.0],["2026-01-13",25.0,25.7,25.0,25.48,419200.0],["2026-01-14",26.12,26.5,25.69,26.02,437800.0],["2026-01-15",25.83,25.83,25.06,25.6,316100.0],["2026-01-16",25.88,26.05,25.4,25.52,425400.0],["2026-01-20",25.64,25.73,25.0,25.32,219700.0],["2026-01-21",25.52,25.87,25.22,25.7,228600.0],["2026-01-22",25.75,25.88,25.06,25.16,315900.0],["2026-01-23",25.84,26.6,25.68,25.99,351400.0],["2026-01-26",26.7,26.98,26.12,26.24,289900.0],["2026-01-27",26.22,26.84,26.21,26.47,257700.0],["2026-01-28",26.77,27.3,26.6,27.14,421500.0],["2026-01-29",27.5,27.79,26.67,27.01,226100.0],["2026-01-30",27.0,27.7,26.82,27.17,382400.0],["2026-02-02",26.45,27.27,26.42,27.05,178900.0],["2026-02-03",27.1,27.28,26.52,27.26,241900.0],["2026-02-04",27.29,27.48,26.17,26.32,241300.0],["2026-02-05",26.15,26.63,26.02,26.1,196400.0],["2026-02-06",26.13,26.99,25.72,26.99,228100.0],["2026-02-09",27.04,27.5,26.99,27.31,193200.0],["2026-02-10",27.34,27.67,27.15,27.53,282100.0],["2026-02-11",27.46,28.13,27.26,27.89,349400.0],["2026-02-12",27.89,28.08,27.04,27.19,260800.0],["2026-02-13",27.2,28.44,27.15,28.32,360100.0],["2026-02-17",28.32,28.75,27.73,28.58,204500.0],["2026-02-18",29.2,29.89,29.02,29.73,330100.0],["2026-02-19",30.0,30.72,29.74,30.35,369200.0],["2026-02-20",30.36,31.15,30.06,31.15,442100.0],["2026-02-23",31.1,31.79,30.58,31.79,309700.0],["2026-02-24",32.64,32.95,31.89,32.82,712000.0],["2026-02-25",32.78,34.9,32.51,33.11,592300.0],["2026-02-26",34.11,34.9,33.6,34.43,1037100.0],["2026-02-27",34.76,35.62,34.39,35.3,638700.0],["2026-03-02",37.29,37.61,36.09,37.05,886100.0],["2026-03-03",35.82,36.77,35.0,36.32,726800.0],["2026-03-04",36.21,36.99,35.67,35.97,615700.0],["2026-03-05",35.65,35.74,34.12,34.95,624200.0],["2026-03-06",34.43,35.35,33.75,34.75,588300.0],["2026-03-09",35.78,38.05,35.17,37.09,1497200.0],["2026-03-10",37.57,38.87,37.09,37.76,1206300.0],["2026-03-11",37.61,38.12,36.7,37.16,1217900.0],["2026-03-12",36.68,36.69,34.76,34.81,909500.0],["2026-03-13",34.7,34.7,33.54,33.75,799800.0],["2026-03-16",34.61,35.39,33.85,34.89,695900.0],["2026-03-17",35.07,35.22,34.34,34.86,546100.0],["2026-03-18",34.94,36.06,34.71,35.77,583300.0],["2026-03-19",35.09,36.65,34.8,36.29,317200.0],["2026-03-20",36.43,36.62,35.4,35.68,338700.0],["2026-03-23",35.8,38.19,35.6,38.04,1073800.0],["2026-03-24",38.3,39.69,37.99,39.53,720100.0],["2026-03-25",39.05,39.29,37.87,38.22,416400.0],["2026-03-26",38.76,39.58,38.05,38.17,300900.0],["2026-03-27",38.04,38.72,37.77,38.14,433800.0],["2026-03-30",38.59,38.7,37.72,38.0,292500.0],["2026-03-31",38.24,39.95,38.13,39.46,516400.0],["2026-04-01",39.38,39.5,38.65,39.07,273800.0],["2026-04-02",39.34,40.95,39.0,40.19,536900.0],["2026-04-06",40.2,40.91,39.9,40.71,630300.0],["2026-04-07",40.35,41.25,38.59,38.7,573400.0],["2026-04-08",38.26,39.41,37.58,39.41,473800.0],["2026-04-09",39.52,39.75,38.2,38.35,394500.0],["2026-04-10",38.35,39.07,37.62,39.01,464900.0],["2026-04-13",39.32,40.31,39.1,39.5,347000.0],["2026-04-14",39.42,39.49,38.3,38.38,273000.0],["2026-04-15",39.14,39.91,38.42,38.82,307100.0],["2026-04-16",38.97,39.28,38.05,38.7,248200.0],["2026-04-17",38.72,40.25,38.52,39.4,353000.0],["2026-04-20",38.77,40.09,38.0,39.93,362400.0],["2026-04-21",40.0,40.5,38.2,38.44,329800.0],["2026-04-22",38.8,38.8,36.96,38.35,497300.0],["2026-04-23",38.44,39.0,38.27,38.55,158200.0],["2026-04-24",38.8,39.29,38.21,39.27,150600.0],["2026-04-27",39.39,39.84,38.73,39.8,201900.0],["2026-04-28",40.0,40.38,39.31,39.91,216900.0],["2026-04-29",39.93,40.35,39.58,40.1,199200.0],["2026-04-30",40.05,40.84,39.98,40.68,238800.0],["2026-05-01",41.98,42.44,40.99,42.4,390800.0],["2026-05-04",42.49,43.49,42.11,42.79,517300.0],["2026-05-05",42.79,44.16,42.79,44.01,303500.0],["2026-05-06",43.53,44.11,42.58,43.17,351600.0],["2026-05-07",43.11,44.0,42.5,44.0,326600.0],["2026-05-08",43.94,44.57,43.4,43.8,303300.0],["2026-05-11",44.0,44.24,43.05,43.44,202100.0],["2026-05-12",43.19,43.58,42.5,43.31,164200.0],["2026-05-13",43.75,43.83,42.0,42.76,337100.0],["2026-05-14",42.8,43.08,42.11,42.42,217300.0],["2026-05-15",41.94,42.69,41.43,42.55,283600.0],["2026-05-18",42.33,43.7,42.13,42.91,242800.0],["2026-05-19",42.92,43.56,42.31,42.92,288600.0],["2026-05-20",43.42,44.78,43.14,44.11,313300.0],["2026-05-21",43.12,45.85,42.82,44.47,361000.0],["2026-05-22",45.36,45.36,42.01,42.61,573900.0],["2026-05-26",42.65,42.94,41.36,41.92,314400.0],["2026-05-27",41.56,41.72,39.8,40.1,369700.0],["2026-05-28",40.52,40.61,37.87,38.01,588400.0],["2026-05-29",37.61,37.93,37.2,37.58,393400.0],["2026-06-01",37.96,38.67,37.3,37.92,618400.0],["2026-06-02",38.25,38.55,36.84,37.34,498500.0],["2026-06-03",37.01,38.14,36.9,36.92,243400.0],["2026-06-04",36.98,37.4,36.3,36.42,209200.0],["2026-06-05",36.76,37.49,36.13,37.0,250400.0],["2026-06-08",37.5,37.61,36.16,36.83,208300.0],["2026-06-09",37.0,37.3,36.27,37.1,190300.0],["2026-06-10",36.88,37.82,36.88,37.14,162300.0],["2026-06-11",37.68,38.35,36.99,37.11,195500.0],["2026-06-12",37.1,38.8,37.01,38.77,212800.0],["2026-06-15",39.06,39.85,37.63,38.9,537300.0],["2026-06-16",38.89,39.62,37.58,38.52,283500.0],["2026-06-17",38.51,38.87,37.69,37.81,182500.0],["2026-06-18",37.26,38.3,36.7,38.29,302800.0],["2026-06-22",38.25,40.06,38.25,39.72,303200.0],["2026-06-23",40.07,41.36,39.12,41.15,620100.0],["2026-06-24",40.83,41.15,38.84,39.14,375500.0],["2026-06-25",38.64,39.3,37.24,37.68,245000.0],["2026-06-26",37.31,37.65,35.9,36.72,346800.0],["2026-06-29",37.73,37.74,35.66,35.76,351600.0],["2026-06-30",35.63,35.82,34.89,35.37,292200.0],["2026-07-01",35.06,35.82,34.98,35.37,245600.0],["2026-07-02",37.03,38.1,36.54,37.37,255000.0],["2026-07-06",37,38.63,37,37.86,209421.659526],["2026-07-07",37.97,38.7499,37.695,38.47,210689.311223],["2026-07-08",38.68,39.4,38.3455,39.19,300779.917869],["2026-07-09",39.11,39.11,36.92,38.22,351225.503568],["2026-07-10",38.75,39.795,38.5728,39.66,197471.504123],["2026-07-13",40,40.42,38.74,38.83,208387.040058],["2026-07-14",39.61,40.86,39.1,39.75,268526.335839],["2026-07-15",39.54,39.885,38.67,39.66,167208.098899],["2026-07-16",39.62,40.43,39.22,39.39,156914.920452],["2026-07-17",39,39,37.54,37.62,235089.708891],["2026-07-20",38.335,39.47,38.06,38.86,206251.680105],["2026-07-21",39.3,40.23,38.59,40.21,208010.23976],["2026-07-22",40.4,40.57,39.44,39.45,314180.076694],["2026-07-23",38.51,39.615,38.3,39.43,289336.670961],["2026-07-24",39.61,40.35,38.9405,39.4,191312.831351],["2026-07-27",38.21,39.22,38.19,39.17,129092.540627],["2026-07-28",39.18,39.92,38.4,39.24,158592.403668],["2026-07-29",39.37,39.83,38.55,39.42,147437.832285],["2026-07-30",39.17,39.89,38.79,39.69,130544.507235],["2026-07-31",40.15,41,39.53,40.12,171198.587928],["2026-08-03",39.98,40.89,38.985,39.61,180055.608925],["2026-08-04",39.73,39.73,38.66,38.83,218887.338344],["2026-08-05",39.35,39.52,37.91,38.01,234351.503365],["2026-08-06",38.52,39.47,38.52,39.06,169985.017862],["2026-08-07",39.28,39.5,38.11,39.14,162198.885944],["2026-08-10",39.22,39.34,38.6,38.72,48655.522096],["2026-08-11",38.46,38.905,37.28,38.23,174967.274221],["2026-08-12",38.19,39.35,38.19,39.31,209846.432205],["2026-08-13",39.36,41.5,39.36,40.81,322383.273527],["2026-08-14",40.81,42,40.8,41.45,246031.959413]]}