{"t":"ABCB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-05-19",2.742,2.9065,2.742,2.8517,134232.0],["1994-05-20",2.7968,2.9065,2.742,2.8517,54285.0],["1994-05-23",2.8517,2.8517,2.742,2.742,16532.0],["1994-05-24",2.8517,2.8517,2.742,2.742,7649.0],["1994-05-25",2.7968,2.7968,2.742,2.742,13325.0],["1994-05-26",2.742,2.8243,2.742,2.742,19987.0],["1994-05-27",2.7968,2.7968,2.6872,2.6872,12338.0],["1994-05-31",2.742,2.8517,2.742,2.8517,1481.0],["1994-06-01",2.742,2.8517,2.742,2.8517,52311.0],["1994-06-02",2.8517,2.8517,2.7694,2.8517,5182.0],["1994-06-03",2.8517,2.8517,2.8517,2.8517,2468.0],["1994-06-06",2.8517,2.8517,2.742,2.742,5675.0],["1994-06-07",2.8517,2.8517,2.742,2.8517,15545.0],["1994-06-08",2.742,2.8517,2.742,2.742,19740.0],["1994-06-09",2.742,2.8517,2.742,2.8517,2714.0],["1994-06-10",2.8517,2.8517,2.8243,2.8243,987.0],["1994-06-13",2.8517,2.8517,2.8517,2.8517,494.0],["1994-06-14",2.8517,2.8791,2.742,2.7968,52558.0],["1994-06-15",2.8517,3.0162,2.8517,2.9614,122635.0],["1994-06-16",3.0162,3.0162,2.9065,3.0162,14558.0],["1994-06-17",3.0162,3.0162,2.9065,3.0162,57493.0],["1994-06-20",2.9614,2.9614,2.8517,2.8517,8390.0],["1994-06-21",2.8517,2.9614,2.8517,2.8517,13571.0],["1994-06-22",2.9614,2.9614,2.8517,2.8517,34052.0],["1994-06-23",2.9614,2.9614,2.8517,2.9339,14312.0],["1994-06-24",2.8517,2.8517,2.8517,2.8517,1234.0],["1994-06-27",2.9614,2.9614,2.8517,2.8517,2714.0],["1994-06-28",2.8517,2.8517,2.8517,2.8517,494.0],["1994-06-29",2.8517,2.9614,2.8517,2.9614,8143.0],["1994-06-30",2.9614,2.9614,2.9614,2.9614,0.0],["1994-07-01",2.8517,2.9614,2.8517,2.9339,4195.0],["1994-07-05",2.9614,2.9614,2.9614,2.9614,740.0],["1994-07-06",2.9065,2.9614,2.8517,2.9614,36026.0],["1994-07-07",2.9065,2.9065,2.9065,2.9065,1234.0],["1994-07-08",2.9065,3.071,2.9065,3.071,1481.0],["1994-07-11",3.092,3.092,2.8712,2.8712,32078.0],["1994-07-12",2.954,3.0368,2.8712,3.0368,24428.0],["1994-07-13",3.0368,3.0368,3.0368,3.0368,494.0],["1994-07-14",3.0368,3.0368,3.0368,3.0368,0.0],["1994-07-15",2.9816,2.9816,2.9264,2.9816,16532.0],["1994-07-18",2.9816,2.9816,2.9816,2.9816,0.0],["1994-07-19",2.9264,2.9264,2.8712,2.8712,11104.0],["1994-07-20",2.9816,2.9816,2.8712,2.8712,3455.0],["1994-07-21",2.8712,2.8712,2.8712,2.8712,987.0],["1994-07-22",2.8712,2.954,2.8712,2.954,5675.0],["1994-07-25",2.8712,2.9816,2.8712,2.8712,9870.0],["1994-07-26",2.8712,2.9816,2.8712,2.9816,987.0],["1994-07-27",2.9816,2.9816,2.9816,2.9816,247.0],["1994-07-28",2.8712,2.9264,2.8712,2.9264,5182.0],["1994-07-29",2.9264,2.9264,2.9264,2.9264,0.0],["1994-08-01",2.9816,2.9816,2.9816,2.9816,3455.0],["1994-08-02",2.9816,2.9816,2.8712,2.8712,1234.0],["1994-08-03",2.8712,2.954,2.8712,2.954,3208.0],["1994-08-04",2.8712,2.9816,2.8712,2.9816,18753.0],["1994-08-05",2.954,2.954,2.954,2.954,13571.0],["1994-08-08",2.8712,2.8712,2.8712,2.8712,1974.0],["1994-08-09",2.954,2.954,2.8712,2.8712,8636.0],["1994-08-10",2.8712,2.9816,2.8712,2.8712,13325.0],["1994-08-11",2.9816,2.9816,2.9816,2.9816,7403.0],["1994-08-12",2.9264,2.9816,2.8712,2.9816,46883.0],["1994-08-15",2.9816,2.9816,2.9816,2.9816,0.0],["1994-08-16",2.8712,2.9816,2.8712,2.8712,22208.0],["1994-08-17",2.954,2.9816,2.8712,2.8712,37013.0],["1994-08-18",2.9816,2.9816,2.9264,2.9264,1727.0],["1994-08-19",2.8712,2.8712,2.8712,2.8712,2961.0],["1994-08-22",2.954,2.9816,2.8712,2.954,30844.0],["1994-08-23",2.9816,2.9816,2.8712,2.8712,9870.0],["1994-08-24",2.9816,2.9816,2.8712,2.8712,8143.0],["1994-08-25",2.9816,2.9816,2.8712,2.9402,9377.0],["1994-08-26",2.954,2.954,2.8712,2.8712,14065.0],["1994-08-29",2.8712,2.8712,2.8712,2.8712,0.0],["1994-08-30",2.8712,2.8712,2.8712,2.8712,2468.0],["1994-08-31",3.0368,3.0368,3.0368,3.0368,494.0],["1994-09-01",2.9816,2.9816,2.9816,2.9816,2221.0],["1994-09-02",2.8712,2.954,2.8712,2.8712,24428.0],["1994-09-06",2.8712,2.8712,2.8712,2.8712,12338.0],["1994-09-07",2.954,2.9816,2.8712,2.9816,27143.0],["1994-09-08",2.9816,2.9816,2.8712,2.8712,6169.0],["1994-09-09",2.8712,2.8712,2.8712,2.8712,247.0],["1994-09-12",2.8712,3.0368,2.8712,2.9816,9870.0],["1994-09-13",2.954,2.954,2.954,2.954,1234.0],["1994-09-14",3.0368,3.0368,2.8712,2.9264,9377.0],["1994-09-15",2.8712,3.0092,2.8712,3.0092,31337.0],["1994-09-16",2.8712,2.954,2.8712,2.954,3455.0],["1994-09-19",2.954,2.954,2.954,2.954,0.0],["1994-09-20",2.8712,2.8712,2.8712,2.8712,2468.0],["1994-09-21",2.8712,2.954,2.8712,2.954,2961.0],["1994-09-22",2.954,2.954,2.8712,2.8712,23935.0],["1994-09-23",3.0368,3.0368,2.8712,3.0368,9870.0],["1994-09-26",2.9745,2.9884,2.8911,2.8911,52558.0],["1994-09-27",2.8911,3.0579,2.8911,3.0579,10610.0],["1994-09-28",2.8911,2.9745,2.8355,2.8355,3208.0],["1994-09-29",2.8911,2.9745,2.8355,2.8355,11597.0],["1994-09-30",2.8355,2.8355,2.8355,2.8355,0.0],["1994-10-03",2.8355,2.8355,2.8355,2.8355,0.0],["1994-10-04",2.8355,2.8633,2.8355,2.8633,3455.0],["1994-10-05",2.8355,2.8355,2.8355,2.8355,10117.0],["1994-10-06",2.8911,2.9467,2.8355,2.8355,23195.0],["1994-10-07",2.8355,2.8355,2.8355,2.8355,0.0],["1994-10-10",2.9467,2.9467,2.8355,2.8355,2468.0],["1994-10-11",2.8355,2.8355,2.8355,2.8355,0.0],["1994-10-12",2.8355,3.0023,2.8355,2.9467,19987.0],["1994-10-13",2.8911,3.0023,2.8911,3.0023,64649.0],["1994-10-14",2.9606,3.0579,2.8911,2.8911,35779.0],["1994-10-17",2.8911,3.0579,2.8911,2.8911,185063.0],["1994-10-18",2.8911,2.8911,2.8911,2.8911,3701.0],["1994-10-19",2.8911,3.0579,2.8911,3.0579,4935.0],["1994-10-20",3.0579,3.0579,2.8911,2.8911,2714.0],["1994-10-21",3.0579,3.0579,3.0579,3.0579,740.0],["1994-10-24",2.9467,3.0023,2.9467,3.0023,7403.0],["1994-10-25",2.8911,2.8911,2.8911,2.8911,1481.0],["1994-10-26",2.9189,2.9189,2.9189,2.9189,494.0],["1994-10-27",2.9467,3.0023,2.9467,3.0023,9870.0],["1994-10-28",3.0579,3.0579,3.0023,3.0023,3208.0],["1994-10-31",2.9467,3.0579,2.9467,3.0579,6909.0],["1994-11-01",3.0579,3.0579,3.0579,3.0579,0.0],["1994-11-02",3.0579,3.0579,3.0579,3.0579,0.0],["1994-11-03",3.0579,3.0579,2.9467,2.9467,11104.0],["1994-11-04",2.9467,2.9467,2.9467,2.9467,1727.0],["1994-11-07",2.9467,3.0023,2.9467,3.0023,2714.0],["1994-11-08",3.0023,3.0023,3.0023,3.0023,0.0],["1994-11-09",2.9467,2.9467,2.9467,2.9467,6416.0],["1994-11-10",2.9467,2.9467,2.9467,2.9467,0.0],["1994-11-11",3.0023,3.0023,2.9467,3.0023,4688.0],["1994-11-14",3.0023,3.0023,3.0023,3.0023,0.0],["1994-11-15",2.9467,2.9467,2.9467,2.9467,1234.0],["1994-11-16",2.9745,3.0301,2.9745,3.0301,3948.0],["1994-11-17",2.9467,3.0301,2.8355,2.8355,29857.0],["1994-11-18",2.8355,2.8911,2.8355,2.8911,3208.0],["1994-11-21",2.7799,2.7799,2.7799,2.7799,494.0],["1994-11-22",2.8772,2.8772,2.7799,2.7799,28870.0],["1994-11-23",2.7243,2.7243,2.7243,2.7243,6416.0],["1994-11-25",2.7243,2.7243,2.7243,2.7243,0.0],["1994-11-28",2.7243,2.7243,2.7243,2.7243,1974.0],["1994-11-29",2.8911,2.8911,2.8911,2.8911,494.0],["1994-11-30",2.8911,2.8911,2.8911,2.8911,2961.0],["1994-12-01",2.8911,2.8911,2.8911,2.8911,0.0],["1994-12-02",2.8911,2.8911,2.8911,2.8911,0.0],["1994-12-05",2.8355,2.8355,2.8077,2.8077,8143.0],["1994-12-06",2.7799,2.8355,2.7799,2.8355,15792.0],["1994-12-07",2.8355,2.8355,2.8355,2.8355,0.0],["1994-12-08",2.8355,2.8355,2.8355,2.8355,0.0],["1994-12-09",2.8355,2.8355,2.8355,2.8355,7403.0],["1994-12-12",2.7243,2.7521,2.7243,2.7521,15052.0],["1994-12-13",2.7243,2.8911,2.7243,2.8911,987.0],["1994-12-14",2.8911,2.8911,2.8077,2.8077,11104.0],["1994-12-15",2.7243,2.7243,2.7243,2.7243,2468.0],["1994-12-16",2.7243,2.7243,2.7243,2.7243,4935.0],["1994-12-19",2.8911,2.8911,2.7243,2.7521,41454.0],["1994-12-20",2.7521,2.7521,2.7521,2.7521,0.0],["1994-12-21",2.8911,2.8911,2.7799,2.8911,18260.0],["1994-12-22",2.8911,2.8911,2.8077,2.8077,6416.0],["1994-12-23",2.829,2.829,2.829,2.829,0.0],["1994-12-27",2.829,2.829,2.829,2.829,0.0],["1994-12-28",2.829,2.829,2.829,2.829,0.0],["1994-12-29",2.745,2.745,2.689,2.689,23441.0],["1994-12-30",2.857,2.857,2.689,2.689,6169.0],["1995-01-03",2.857,2.857,2.717,2.717,6662.0],["1995-01-04",2.801,2.801,2.689,2.689,6416.0],["1995-01-05",2.689,2.689,2.689,2.689,0.0],["1995-01-06",2.689,2.689,2.689,2.689,0.0],["1995-01-09",2.689,2.689,2.689,2.689,0.0],["1995-01-10",2.773,2.773,2.689,2.689,7896.0],["1995-01-11",2.801,2.801,2.801,2.801,2468.0],["1995-01-12",2.689,2.689,2.689,2.689,2468.0],["1995-01-13",2.689,2.689,2.689,2.689,2468.0],["1995-01-16",2.689,2.689,2.689,2.689,987.0],["1995-01-17",2.689,2.773,2.689,2.745,33558.0],["1995-01-18",2.773,2.829,2.689,2.689,22701.0],["1995-01-19",2.857,2.857,2.689,2.689,40714.0],["1995-01-20",2.689,2.773,2.689,2.773,27883.0],["1995-01-23",2.857,2.857,2.829,2.829,3455.0],["1995-01-24",2.773,2.773,2.773,2.773,6169.0],["1995-01-25",2.857,2.857,2.857,2.857,2468.0],["1995-01-26",2.689,2.689,2.689,2.689,8636.0],["1995-01-27",2.689,2.857,2.689,2.857,4195.0],["1995-01-30",2.857,2.857,2.857,2.857,0.0],["1995-01-31",2.801,2.801,2.801,2.801,2468.0],["1995-02-01",2.801,2.801,2.801,2.801,0.0],["1995-02-02",2.829,2.857,2.689,2.829,25169.0],["1995-02-03",2.857,2.857,2.857,2.857,494.0],["1995-02-06",2.857,2.857,2.857,2.857,3701.0],["1995-02-07",2.745,2.745,2.745,2.745,2468.0],["1995-02-08",2.689,2.689,2.689,2.689,1974.0],["1995-02-09",2.689,2.689,2.689,2.689,0.0],["1995-02-10",2.689,2.689,2.689,2.689,247.0],["1995-02-13",2.717,2.801,2.717,2.801,35779.0],["1995-02-14",2.9131,2.9131,2.9131,2.9131,494.0],["1995-02-15",2.9131,2.9131,2.745,2.801,10857.0],["1995-02-16",2.773,2.801,2.773,2.801,4935.0],["1995-02-17",2.773,2.857,2.773,2.857,7403.0],["1995-02-21",2.745,2.745,2.745,2.745,2468.0],["1995-02-22",2.829,2.829,2.829,2.829,2468.0],["1995-02-23",2.801,2.9131,2.801,2.801,8143.0],["1995-02-24",3.0251,3.0251,3.0251,3.0251,740.0],["1995-02-27",2.801,2.801,2.801,2.801,494.0],["1995-02-28",2.9131,2.9131,2.801,2.801,4195.0],["1995-03-01",2.801,2.801,2.801,2.801,0.0],["1995-03-02",2.9691,2.9691,2.9691,2.9691,2468.0],["1995-03-03",2.9131,2.9131,2.801,2.801,3208.0],["1995-03-06",2.801,2.801,2.801,2.801,2468.0],["1995-03-07",2.801,2.801,2.801,2.801,4935.0],["1995-03-08",2.801,2.8851,2.801,2.8851,9870.0],["1995-03-09",2.8851,2.8851,2.8851,2.8851,0.0],["1995-03-10",2.8851,2.8851,2.8851,2.8851,0.0],["1995-03-13",2.8851,2.8851,2.8851,2.8851,0.0],["1995-03-14",2.801,2.801,2.801,2.801,4935.0],["1995-03-15",2.801,2.9411,2.801,2.857,11844.0],["1995-03-16",2.857,2.857,2.857,2.857,0.0],["1995-03-17",2.801,2.9131,2.801,2.9131,8390.0],["1995-03-20",2.9131,2.9131,2.9131,2.9131,0.0],["1995-03-21",2.9131,2.9131,2.9131,2.9131,247.0],["1995-03-22",2.801,2.9131,2.801,2.9131,51077.0],["1995-03-23",2.9131,2.9131,2.801,2.801,740.0],["1995-03-24",2.801,2.801,2.801,2.801,0.0],["1995-03-27",2.8236,2.8236,2.8236,2.8236,0.0],["1995-03-28",2.8236,2.8236,2.8236,2.8236,0.0],["1995-03-29",2.8236,2.9366,2.8236,2.9366,20974.0],["1995-03-30",2.9366,2.9366,2.9366,2.9366,0.0],["1995-03-31",2.9366,2.9366,2.9366,2.9366,0.0],["1995-04-03",2.8801,2.8801,2.8801,2.8801,247.0],["1995-04-04",2.8801,2.8801,2.8801,2.8801,0.0],["1995-04-05",2.8801,2.8801,2.8801,2.8801,0.0],["1995-04-06",2.8801,2.9366,2.8801,2.9366,2961.0],["1995-04-07",2.9366,2.9366,2.9366,2.9366,0.0],["1995-04-10",3.0495,3.0495,2.9366,2.993,8636.0],["1995-04-11",3.0213,3.0495,2.993,2.993,21221.0],["1995-04-12",3.0495,3.0495,2.9366,2.993,13571.0],["1995-04-13",3.0777,3.0777,3.0777,3.0777,2221.0],["1995-04-17",3.1624,3.1624,2.993,2.993,2961.0],["1995-04-18",3.0495,3.0495,2.993,2.993,28376.0],["1995-04-19",3.1624,3.1624,2.993,2.993,987.0],["1995-04-20",3.1342,3.1342,2.993,3.106,11351.0],["1995-04-21",2.993,3.0777,2.993,2.993,29857.0],["1995-04-24",3.2189,3.2189,3.2189,3.2189,1234.0],["1995-04-25",2.993,2.993,2.993,2.993,247.0],["1995-04-26",3.0495,3.106,3.0495,3.106,7403.0],["1995-04-27",2.993,2.993,2.993,2.993,2961.0],["1995-04-28",2.993,2.993,2.993,2.993,0.0],["1995-05-01",2.993,2.993,2.993,2.993,0.0],["1995-05-02",3.0495,3.1342,3.0495,3.1342,3948.0],["1995-05-03",3.1342,3.1342,3.1342,3.1342,0.0],["1995-05-04",3.0495,3.0495,3.0495,3.0495,494.0],["1995-05-05",3.2189,3.2189,3.1342,3.1342,1974.0],["1995-05-08",3.2189,3.2189,3.2189,3.2189,247.0],["1995-05-09",3.0495,3.2189,3.0495,3.1624,4442.0],["1995-05-10",3.2189,3.2189,3.106,3.1624,8636.0],["1995-05-11",3.1624,3.1624,3.106,3.106,9870.0],["1995-05-12",3.106,3.106,3.106,3.106,0.0],["1995-05-15",3.1342,3.1624,3.0495,3.0495,17273.0],["1995-05-16",3.0495,3.0495,3.0495,3.0495,0.0],["1995-05-17",3.0777,3.0777,3.0495,3.0495,4195.0],["1995-05-18",3.0495,3.0495,3.0495,3.0495,2221.0],["1995-05-19",3.0777,3.1342,3.0495,3.1342,7403.0],["1995-05-22",3.0495,3.1624,3.0495,3.1624,36272.0],["1995-05-23",3.1624,3.1624,3.0495,3.1624,10610.0],["1995-05-24",3.1624,3.1624,3.1624,3.1624,0.0],["1995-05-25",3.0495,3.1624,3.0495,3.1624,1727.0],["1995-05-26",3.0495,3.0495,3.0495,3.0495,4935.0],["1995-05-30",3.1342,3.1342,3.0495,3.106,13078.0],["1995-05-31",3.106,3.106,3.106,3.106,0.0],["1995-06-01",3.106,3.106,3.106,3.106,494.0],["1995-06-02",3.1342,3.2189,3.1342,3.1624,3455.0],["1995-06-05",3.106,3.106,3.106,3.106,2468.0],["1995-06-06",3.2189,3.2189,3.106,3.1907,7649.0],["1995-06-07",3.2189,3.2189,3.2189,3.2189,3948.0],["1995-06-08",3.2189,3.2189,3.1624,3.1624,18753.0],["1995-06-09",3.1624,3.3036,3.1624,3.3036,2714.0],["1995-06-12",3.3036,3.3036,3.3036,3.3036,0.0],["1995-06-13",3.2189,3.3319,3.2189,3.3319,13571.0],["1995-06-14",3.2189,3.3319,3.2189,3.2189,17026.0],["1995-06-15",3.2189,3.3319,3.2189,3.2189,9130.0],["1995-06-16",3.3319,3.3319,3.3319,3.3319,247.0],["1995-06-19",3.2189,3.3319,3.2189,3.3319,5675.0],["1995-06-20",3.3319,3.3319,3.3319,3.3319,1234.0],["1995-06-21",3.2189,3.3319,3.2189,3.3319,1481.0],["1995-06-22",3.3319,3.3319,3.2754,3.3319,14805.0],["1995-06-23",3.2189,3.2189,3.2189,3.2189,1974.0],["1995-06-26",3.2189,3.2189,3.2189,3.2189,740.0],["1995-06-27",3.3883,3.3883,3.3883,3.3883,4688.0],["1995-06-28",3.3542,3.4111,3.3542,3.4111,12338.0],["1995-06-29",3.5248,3.5248,3.2974,3.5248,22208.0],["1995-06-30",3.5248,3.5248,3.4395,3.5248,12831.0],["1995-07-03",3.5248,3.5248,3.5248,3.5248,3948.0],["1995-07-05",3.5248,3.5248,3.4395,3.4395,11844.0],["1995-07-06",3.4395,3.5248,3.4395,3.4679,7649.0],["1995-07-07",3.5816,3.5816,3.5532,3.5532,16532.0],["1995-07-10",3.6385,3.6385,3.5248,3.5248,11351.0],["1995-07-11",3.6385,3.6385,3.6385,3.6385,987.0],["1995-07-12",3.6385,3.6385,3.6385,3.6385,9870.0],["1995-07-13",3.6385,3.6385,3.6385,3.6385,2714.0],["1995-07-14",3.6385,3.6953,3.6385,3.6953,5182.0],["1995-07-17",3.809,3.809,3.809,3.809,740.0],["1995-07-18",3.6953,3.809,3.6385,3.809,6416.0],["1995-07-19",3.809,3.809,3.6385,3.6385,16286.0],["1995-07-20",3.7522,3.7806,3.6385,3.7806,12338.0],["1995-07-21",3.7522,3.7522,3.6101,3.6953,3948.0],["1995-07-24",3.7522,3.809,3.6101,3.809,18260.0],["1995-07-25",3.7522,3.7522,3.6101,3.6953,5429.0],["1995-07-26",3.6101,3.7238,3.6101,3.6101,5675.0],["1995-07-27",3.6101,3.6385,3.6101,3.6385,8143.0],["1995-07-28",3.6385,3.6385,3.6385,3.6385,0.0],["1995-07-31",3.6385,3.6385,3.6385,3.6385,0.0],["1995-08-01",3.8659,3.8659,3.7901,3.7901,8513.0],["1995-08-02",3.8659,3.8659,3.7143,3.7143,3886.0],["1995-08-03",3.8659,3.8659,3.6764,3.7522,19802.0],["1995-08-04",3.8659,3.8659,3.7901,3.7901,1481.0],["1995-08-07",3.7143,3.8659,3.7143,3.8659,4442.0],["1995-08-08",3.828,3.8659,3.7143,3.8659,17951.0],["1995-08-09",3.9038,3.9038,3.7143,3.7901,5922.0],["1995-08-10",3.7143,3.7143,3.7143,3.7143,13139.0],["1995-08-11",3.7143,3.7143,3.7143,3.7143,0.0],["1995-08-14",3.7901,3.7901,3.7901,3.7901,740.0],["1995-08-15",3.7901,3.7901,3.7901,3.7901,0.0],["1995-08-16",3.7901,3.8659,3.7901,3.8659,3331.0],["1995-08-17",4.0175,4.0175,3.7901,3.8659,18136.0],["1995-08-18",3.8659,4.0175,3.8659,3.9417,8513.0],["1995-08-21",4.0175,4.0933,3.9417,4.0933,10919.0],["1995-08-22",3.7901,4.0933,3.7901,3.7901,19987.0],["1995-08-23",3.7901,3.7901,3.7901,3.7901,0.0],["1995-08-24",3.7901,4.2449,3.7901,4.2449,17211.0],["1995-08-25",4.2449,4.3207,4.0175,4.2449,16841.0],["1995-08-28",4.3207,4.3207,4.1312,4.1644,110668.0],["1995-08-29",4.1644,4.1644,4.1644,4.1644,0.0],["1995-08-30",4.3207,4.3207,4.3207,4.3207,8883.0],["1995-08-31",4.0933,4.2449,4.0933,4.2449,5182.0],["1995-09-01",4.3965,4.3965,4.3965,4.3965,555.0],["1995-09-05",4.0933,4.2828,4.0933,4.2828,2591.0],["1995-09-06",4.3965,4.3965,4.0933,4.0933,2036.0],["1995-09-07",4.2449,4.2449,4.0933,4.0933,2406.0],["1995-09-08",4.0933,4.0933,4.0933,4.0933,3331.0],["1995-09-11",4.3207,4.3207,4.2449,4.2449,11104.0],["1995-09-12",4.3965,4.3965,4.3965,4.3965,2406.0],["1995-09-13",4.2449,4.2449,4.2449,4.2449,8513.0],["1995-09-14",4.1691,4.3207,4.1691,4.3207,3331.0],["1995-09-15",4.3207,4.3207,4.3207,4.3207,0.0],["1995-09-18",4.3965,4.3965,4.1691,4.1691,555.0],["1995-09-19",4.2828,4.2828,4.1691,4.1691,2776.0],["1995-09-20",4.3207,4.3207,4.3207,4.3207,6107.0],["1995-09-21",4.3207,4.3207,4.3207,4.3207,0.0],["1995-09-22",4.3207,4.3207,4.1691,4.3207,2406.0],["1995-09-25",4.3207,4.3207,4.3207,4.3207,0.0],["1995-09-26",4.1691,4.1691,4.1691,4.1691,555.0],["1995-09-27",4.2449,4.2449,4.0933,4.0933,3331.0],["1995-09-28",4.1238,4.2384,4.1238,4.2384,2776.0],["1995-09-29",4.4293,4.4293,4.4293,4.4293,1295.0],["1995-10-02",4.4293,4.4293,4.162,4.162,925.0],["1995-10-03",4.162,4.162,4.162,4.162,0.0],["1995-10-04",4.162,4.162,4.162,4.162,0.0],["1995-10-05",4.162,4.162,4.162,4.162,0.0],["1995-10-06",4.2766,4.2766,4.2766,4.2766,740.0],["1995-10-09",4.2766,4.2766,4.2002,4.2002,12029.0],["1995-10-10",4.1238,4.3911,4.1238,4.3911,1666.0],["1995-10-11",4.3529,4.4102,4.1238,4.2766,26649.0],["1995-10-12",4.4293,4.4293,4.2766,4.2766,110668.0],["1995-10-13",4.2766,4.2766,4.2766,4.2766,4071.0],["1995-10-16",4.4293,4.4293,4.3529,4.3529,7773.0],["1995-10-17",4.3148,4.4293,4.2766,4.2766,15360.0],["1995-10-18",4.2766,4.2766,4.2766,4.2766,0.0],["1995-10-19",4.3529,4.3529,4.3529,4.3529,185.0],["1995-10-20",4.3529,4.3529,4.3529,4.3529,4627.0],["1995-10-23",4.3529,4.3529,4.3529,4.3529,1851.0],["1995-10-24",4.2766,4.3529,4.2766,4.3529,740.0],["1995-10-25",4.1238,4.2766,4.1238,4.2002,3331.0],["1995-10-26",4.2384,4.3529,4.1238,4.1238,13880.0],["1995-10-27",4.1238,4.1238,4.1238,4.1238,1110.0],["1995-10-30",4.1238,4.1238,4.1238,4.1238,185.0],["1995-10-31",4.1238,4.1238,4.1238,4.1238,1851.0],["1995-11-01",4.1238,4.1238,4.1238,4.1238,0.0],["1995-11-02",4.2002,4.2002,4.2002,4.2002,370.0],["1995-11-03",4.2002,4.3529,4.2002,4.3529,2776.0],["1995-11-06",4.3529,4.3529,4.3529,4.3529,0.0],["1995-11-07",4.1238,4.3529,4.1238,4.3529,1851.0],["1995-11-08",4.3529,4.3529,4.2766,4.2766,7958.0],["1995-11-09",4.1238,4.1238,4.1238,4.1238,2036.0],["1995-11-10",4.2766,4.2766,4.2766,4.2766,185.0],["1995-11-13",4.1238,4.1238,4.1238,4.1238,925.0],["1995-11-14",4.1238,4.1238,4.1238,4.1238,0.0],["1995-11-15",4.3529,4.3529,4.3529,4.3529,185.0],["1995-11-16",4.3529,4.3529,4.2002,4.2002,1481.0],["1995-11-17",4.2002,4.2002,4.2002,4.2002,0.0],["1995-11-20",4.2002,4.2002,4.2002,4.2002,0.0],["1995-11-21",4.2002,4.2002,4.2002,4.2002,0.0],["1995-11-22",4.2766,4.2766,4.2766,4.2766,740.0],["1995-11-24",4.2766,4.2766,4.2766,4.2766,0.0],["1995-11-27",4.3529,4.3529,4.2766,4.2766,2036.0],["1995-11-28",4.2002,4.2002,4.2002,4.2002,2036.0],["1995-11-29",4.2002,4.2002,4.2002,4.2002,0.0],["1995-11-30",4.2766,4.2766,4.2002,4.2002,19802.0],["1995-12-01",4.2002,4.2002,4.2002,4.2002,0.0],["1995-12-04",4.1238,4.2766,4.1238,4.2766,3701.0],["1995-12-05",4.2766,4.2766,4.1238,4.2766,4627.0],["1995-12-06",4.2766,4.2766,4.2002,4.2002,2591.0],["1995-12-07",4.2002,4.2002,4.2002,4.2002,185.0],["1995-12-08",4.3529,4.3529,4.3529,4.3529,370.0],["1995-12-11",4.2002,4.3529,4.2002,4.3529,2961.0],["1995-12-12",4.2002,4.3529,4.2002,4.3529,2221.0],["1995-12-13",4.2766,4.2766,4.2002,4.2002,1110.0],["1995-12-14",4.3529,4.3529,4.3529,4.3529,7773.0],["1995-12-15",4.3529,4.4293,4.3529,4.3529,14250.0],["1995-12-18",4.4293,4.4293,4.3148,4.4293,9993.0],["1995-12-19",4.5057,4.5057,4.5057,4.5057,925.0],["1995-12-20",4.3338,4.4675,4.3338,4.4675,7588.0],["1995-12-21",4.5057,4.5057,4.5057,4.5057,2036.0],["1995-12-22",4.5057,4.5057,4.5057,4.5057,0.0],["1995-12-26",4.5057,4.5057,4.5057,4.5057,2961.0],["1995-12-27",4.5364,4.5364,4.498,4.5364,3701.0],["1995-12-28",4.3058,4.3058,4.3058,4.3058,185.0],["1995-12-29",4.5364,4.5364,4.3827,4.3827,6107.0],["1996-01-02",4.5364,4.5364,4.3058,4.3827,19432.0],["1996-01-03",4.3827,4.3827,4.3827,4.3827,0.0],["1996-01-04",4.5364,4.6133,4.4595,4.6133,3331.0],["1996-01-05",4.4211,4.6133,4.4211,4.4595,2776.0],["1996-01-08",4.4595,4.4595,4.4595,4.4595,0.0],["1996-01-09",4.6133,4.6133,4.3827,4.3827,9068.0],["1996-01-10",4.5364,4.5364,4.3827,4.5364,4997.0],["1996-01-11",4.3827,4.3827,4.3827,4.3827,1481.0],["1996-01-12",4.4595,4.4595,4.3058,4.3827,25539.0],["1996-01-15",4.3827,4.3827,4.3827,4.3827,0.0],["1996-01-16",4.3827,4.3827,4.3827,4.3827,2221.0],["1996-01-17",4.3827,4.3827,4.3827,4.3827,1110.0],["1996-01-18",4.3827,4.3827,4.3827,4.3827,0.0],["1996-01-19",4.5364,4.5364,4.3827,4.5364,28500.0],["1996-01-22",4.3827,4.5364,4.3827,4.4595,11844.0],["1996-01-23",4.5364,4.5364,4.3827,4.5364,9993.0],["1996-01-24",4.5364,4.5364,4.5364,4.5364,1851.0],["1996-01-25",4.5364,4.5364,4.5364,4.5364,0.0],["1996-01-26",4.5364,4.5364,4.5364,4.5364,2036.0],["1996-01-29",4.4595,4.4595,4.3827,4.4595,7773.0],["1996-01-30",4.3827,4.498,4.3827,4.498,16656.0],["1996-01-31",4.498,4.498,4.498,4.498,0.0],["1996-02-01",4.5364,4.5364,4.5364,4.5364,185.0],["1996-02-02",4.4211,4.5364,4.3827,4.5364,18136.0],["1996-02-05",4.5364,4.5364,4.3827,4.3827,2406.0],["1996-02-06",4.5364,4.5364,4.3827,4.4595,9438.0],["1996-02-07",4.4211,4.4211,4.3827,4.3827,4627.0],["1996-02-08",4.3827,4.3827,4.3827,4.3827,925.0],["1996-02-09",4.3827,4.5364,4.3827,4.3827,15730.0],["1996-02-12",4.3827,4.3827,4.3827,4.3827,0.0],["1996-02-13",4.4211,4.4211,4.4211,4.4211,6292.0],["1996-02-14",4.5364,4.5364,4.5364,4.5364,925.0],["1996-02-15",4.5364,4.5364,4.5364,4.5364,185.0],["1996-02-16",4.5364,4.5364,4.3827,4.4595,2036.0],["1996-02-20",4.4595,4.4595,4.4595,4.4595,0.0],["1996-02-21",4.5364,4.5364,4.4595,4.4595,8698.0],["1996-02-22",4.3827,4.4595,4.3827,4.4595,1851.0],["1996-02-23",4.5364,4.5364,4.3827,4.4595,1851.0],["1996-02-26",4.5364,4.5364,4.3827,4.5364,1851.0],["1996-02-27",4.5364,4.5364,4.3827,4.5364,4256.0],["1996-02-28",4.4211,4.5364,4.4211,4.5364,3331.0],["1996-02-29",4.3827,4.4595,4.3827,4.4595,17581.0],["1996-03-01",4.3827,4.3827,4.3827,4.3827,9253.0],["1996-03-04",4.5364,4.5364,4.3827,4.3827,22948.0],["1996-03-05",4.4211,4.4595,4.3827,4.4595,9623.0],["1996-03-06",4.4595,4.4595,4.4595,4.4595,0.0],["1996-03-07",4.4595,4.4595,4.4595,4.4595,0.0],["1996-03-08",4.3058,4.3442,4.3058,4.3442,370.0],["1996-03-11",4.3058,4.3442,4.3058,4.3442,740.0],["1996-03-12",4.3058,4.3058,4.3058,4.3058,1481.0],["1996-03-13",4.3058,4.3058,4.3058,4.3058,3701.0],["1996-03-14",4.3058,4.3058,4.3058,4.3058,0.0],["1996-03-15",4.4595,4.4595,4.3442,4.3442,7773.0],["1996-03-18",4.3058,4.3442,4.3058,4.3058,14990.0],["1996-03-19",4.4595,4.4595,4.3058,4.4211,18136.0],["1996-03-20",4.4211,4.4211,4.3058,4.3827,3886.0],["1996-03-21",4.3058,4.3442,4.3058,4.3442,7403.0],["1996-03-22",4.3058,4.3058,4.3058,4.3058,4812.0],["1996-03-25",4.3058,4.3058,4.3058,4.3058,0.0],["1996-03-26",4.3058,4.3058,4.3058,4.3058,0.0],["1996-03-27",4.3367,4.3367,4.3367,4.3367,0.0],["1996-03-28",4.3755,4.4916,4.3367,4.4529,4256.0],["1996-03-29",4.4142,4.4142,4.3367,4.3367,6662.0],["1996-04-01",4.4916,4.4916,4.4916,4.4916,1851.0],["1996-04-02",4.4916,4.4916,4.4916,4.4916,0.0],["1996-04-03",4.4916,4.4916,4.4916,4.4916,0.0],["1996-04-04",4.3755,4.4916,4.3367,4.4916,38863.0],["1996-04-08",4.4916,4.4916,4.4142,4.4142,1481.0],["1996-04-09",4.4142,4.4142,4.4142,4.4142,0.0],["1996-04-10",4.5691,4.6465,4.4142,4.6465,78097.0],["1996-04-11",4.6465,4.6465,4.4142,4.6465,57925.0],["1996-04-12",4.4916,4.5691,4.4916,4.5691,13325.0],["1996-04-15",4.6465,4.6465,4.4916,4.4916,81983.0],["1996-04-16",4.5691,4.5691,4.5691,4.5691,185.0],["1996-04-17",4.724,4.724,4.4916,4.6852,5552.0],["1996-04-18",4.724,4.724,4.4916,4.6465,18136.0],["1996-04-19",4.724,4.724,4.4916,4.4916,13325.0],["1996-04-22",4.4916,4.4916,4.4916,4.4916,370.0],["1996-04-23",4.5303,4.5303,4.4916,4.4916,3701.0],["1996-04-24",4.6078,4.6465,4.4916,4.4916,4627.0],["1996-04-25",4.4916,4.4916,4.4916,4.4916,0.0],["1996-04-26",4.724,4.724,4.4916,4.4916,9993.0],["1996-04-29",4.6852,4.724,4.4916,4.6852,39603.0],["1996-04-30",4.724,4.724,4.4916,4.4916,21467.0],["1996-05-01",4.724,4.724,4.724,4.724,1110.0],["1996-05-02",4.724,4.724,4.724,4.724,0.0],["1996-05-03",4.724,4.724,4.724,4.724,2036.0],["1996-05-06",4.4916,4.4916,4.4916,4.4916,1110.0],["1996-05-07",4.4916,4.6078,4.4916,4.4916,15730.0],["1996-05-08",4.7627,4.7627,4.7627,4.7627,925.0],["1996-05-09",4.4916,4.4916,4.4916,4.4916,370.0],["1996-05-10",4.8014,4.8014,4.8014,4.8014,370.0],["1996-05-13",4.8014,4.8014,4.8014,4.8014,185.0],["1996-05-14",4.8014,4.8014,4.5691,4.5691,13139.0],["1996-05-15",4.6465,4.7239,4.6078,4.6078,19061.0],["1996-05-16",4.8014,4.8014,4.8014,4.8014,1851.0],["1996-05-17",4.8014,4.8014,4.4916,4.5691,3886.0],["1996-05-20",4.4916,4.7046,4.4916,4.5691,56814.0],["1996-05-21",4.6465,4.7239,4.5303,4.5691,13695.0],["1996-05-22",4.8014,4.8014,4.8014,4.8014,925.0],["1996-05-23",4.6465,4.724,4.6465,4.724,2776.0],["1996-05-24",4.8014,4.8014,4.6465,4.8014,5737.0],["1996-05-28",4.7627,4.7627,4.7627,4.7627,3701.0],["1996-05-29",4.6852,4.8014,4.6465,4.8014,24243.0],["1996-05-30",4.7627,4.8014,4.6465,4.6852,85869.0],["1996-05-31",4.8788,4.8788,4.8788,4.8788,16656.0],["1996-06-03",4.8788,4.9563,4.8401,4.8401,13695.0],["1996-06-04",4.8014,5.266,4.8014,5.1886,45896.0],["1996-06-05",5.1886,5.6533,5.1886,5.4984,72915.0],["1996-06-06",5.6533,5.8081,5.4984,5.6533,53298.0],["1996-06-07",5.6533,5.7307,5.4209,5.5758,49782.0],["1996-06-10",5.6533,5.6533,5.6533,5.6533,2961.0],["1996-06-11",5.6533,5.6533,5.4209,5.6533,5922.0],["1996-06-12",5.4984,5.7307,5.4984,5.7307,19432.0],["1996-06-13",5.7307,5.7307,5.7307,5.7307,370.0],["1996-06-14",5.7307,5.8081,5.6532,5.8081,17766.0],["1996-06-17",5.6533,5.8081,5.6533,5.6533,8513.0],["1996-06-18",5.7623,5.7623,5.6844,5.7623,43120.0],["1996-06-19",5.6065,5.7623,5.6065,5.6065,2961.0],["1996-06-20",5.7623,5.7623,5.6065,5.6844,6847.0],["1996-06-21",5.7623,5.7623,5.6065,5.6844,20912.0],["1996-06-24",5.8401,5.8401,5.8401,5.8401,185.0],["1996-06-25",5.6065,5.6065,5.6065,5.6065,1110.0],["1996-06-26",5.6065,5.6065,5.6065,5.6065,3701.0],["1996-06-27",5.6065,5.6065,5.6065,5.6065,0.0],["1996-06-28",5.8401,5.8401,5.6844,5.7623,3516.0],["1996-07-01",5.7233,5.8401,5.7233,5.8401,1851.0],["1996-07-02",5.8401,5.8401,5.7623,5.7623,740.0],["1996-07-03",5.8401,5.8401,5.6844,5.6844,5182.0],["1996-07-05",5.6844,5.6844,5.6844,5.6844,0.0],["1996-07-08",5.918,5.918,5.6844,5.6844,7217.0],["1996-07-09",5.6844,5.918,5.6844,5.6844,13325.0],["1996-07-10",5.9959,5.9959,5.7623,5.8012,3886.0],["1996-07-11",5.8012,5.8012,5.8012,5.8012,0.0],["1996-07-12",5.9959,5.9959,5.9959,5.9959,555.0],["1996-07-15",5.9959,6.0737,5.8401,5.9959,7403.0],["1996-07-16",5.8791,5.918,5.6844,5.918,28130.0],["1996-07-17",5.6844,5.918,5.6844,5.918,1110.0],["1996-07-18",5.918,5.918,5.918,5.918,185.0],["1996-07-19",5.918,5.918,5.8791,5.8791,2776.0],["1996-07-22",5.918,5.918,5.7623,5.7623,1666.0],["1996-07-23",5.6065,5.918,5.6065,5.918,7403.0],["1996-07-24",5.6065,5.8401,5.6065,5.6065,11659.0],["1996-07-25",5.5287,5.6844,5.4508,5.6844,1851.0],["1996-07-26",5.4508,5.6844,5.4508,5.6844,1110.0],["1996-07-29",5.5676,5.918,5.5676,5.7623,25724.0],["1996-07-30",5.918,5.918,5.918,5.918,1851.0],["1996-07-31",5.7623,5.8012,5.6065,5.7623,14435.0],["1996-08-01",5.7623,5.918,5.6844,5.6844,2406.0],["1996-08-02",5.918,5.918,5.6844,5.918,4442.0],["1996-08-05",5.7623,5.918,5.7623,5.918,2036.0],["1996-08-06",5.6844,5.9959,5.6844,5.9959,925.0],["1996-08-07",5.9959,5.9959,5.9959,5.9959,555.0],["1996-08-08",5.8012,5.9959,5.8012,5.9959,1295.0],["1996-08-09",5.7623,5.9959,5.6844,5.6844,12214.0],["1996-08-12",5.8401,5.8401,5.6844,5.7623,12029.0],["1996-08-13",5.7623,5.7623,5.7623,5.7623,1110.0],["1996-08-14",5.7623,5.7623,5.5287,5.5287,16471.0],["1996-08-15",5.5287,5.5287,5.5287,5.5287,925.0],["1996-08-16",5.6844,5.6844,5.5287,5.5287,2036.0],["1996-08-19",5.8401,5.8401,5.5287,5.5287,4997.0],["1996-08-20",5.5287,5.5287,5.5287,5.5287,2036.0],["1996-08-21",5.7623,5.7623,5.6065,5.6455,6477.0],["1996-08-22",5.6455,5.6455,5.6455,5.6455,0.0],["1996-08-23",5.8401,5.8401,5.7623,5.7623,2591.0],["1996-08-26",5.8401,5.8401,5.7623,5.7623,555.0],["1996-08-27",5.7623,5.7623,5.7623,5.7623,0.0],["1996-08-28",5.8401,5.8401,5.8401,5.8401,185.0],["1996-08-29",5.8401,5.8401,5.8401,5.8401,0.0],["1996-08-30",5.8401,5.8401,5.8401,5.8401,185.0],["1996-09-03",5.8401,5.8401,5.8401,5.8401,925.0],["1996-09-04",5.8401,5.9959,5.8401,5.8791,6662.0],["1996-09-05",5.9959,5.9959,5.8791,5.9959,7588.0],["1996-09-06",5.8401,5.8401,5.8401,5.8401,1481.0],["1996-09-09",6.0737,6.0737,5.9959,5.9959,1295.0],["1996-09-10",5.9959,5.9959,5.9959,5.9959,0.0],["1996-09-11",6.0737,6.0737,6.0737,6.0737,555.0],["1996-09-12",5.8401,5.9569,5.8401,5.9569,2591.0],["1996-09-13",6.0737,6.0737,5.8401,5.918,6847.0],["1996-09-16",6.1516,6.1516,5.8401,6.1516,12399.0],["1996-09-17",6.0737,6.0737,5.9959,5.9959,9253.0],["1996-09-18",6.1516,6.1516,6.1516,6.1516,1481.0],["1996-09-19",6.1516,6.1905,5.9959,5.9959,11474.0],["1996-09-20",5.9959,6.0737,5.9959,6.0737,2776.0],["1996-09-23",6.0737,6.0737,5.918,5.918,6477.0],["1996-09-24",6.0737,6.0737,6.0737,6.0737,185.0],["1996-09-25",6.0737,6.0737,5.918,5.918,1851.0],["1996-09-26",6.1059,6.1059,5.9493,5.9493,2406.0],["1996-09-27",5.9493,5.9493,5.9493,5.9493,0.0],["1996-09-30",5.9493,5.9493,5.9493,5.9493,2221.0],["1996-10-01",6.1059,6.1059,6.1059,6.1059,185.0],["1996-10-02",6.1059,6.2624,5.9493,6.1842,22208.0],["1996-10-03",6.1842,6.3407,6.1842,6.3407,6662.0],["1996-10-04",6.3407,6.3407,6.2429,6.2429,2036.0],["1996-10-07",6.145,6.3407,6.145,6.2624,22393.0],["1996-10-08",6.2624,6.2624,6.145,6.2624,4812.0],["1996-10-09",6.145,6.2624,6.145,6.145,1666.0],["1996-10-10",6.145,6.145,5.9493,6.145,11474.0],["1996-10-11",5.9493,6.145,5.8319,5.9493,9253.0],["1996-10-14",5.8319,5.9493,5.8319,5.9493,925.0],["1996-10-15",6.145,6.145,5.8319,5.9493,16286.0],["1996-10-16",5.9493,5.9493,5.9493,5.9493,0.0],["1996-10-17",5.871,5.871,5.871,5.871,1851.0],["1996-10-18",5.871,5.9493,5.871,5.9493,740.0],["1996-10-21",5.9493,5.9493,5.9493,5.9493,0.0],["1996-10-22",5.9493,5.9493,5.871,5.871,7958.0],["1996-10-23",5.9493,5.9493,5.7928,5.8319,10734.0],["1996-10-24",5.8319,5.8319,5.8319,5.8319,0.0],["1996-10-25",5.7928,5.7928,5.6362,5.7928,1851.0],["1996-10-28",5.5579,5.6362,5.5579,5.6362,11474.0],["1996-10-29",5.5579,5.7145,5.5579,5.7145,4071.0],["1996-10-30",5.7145,5.7145,5.5579,5.5579,1110.0],["1996-10-31",5.5579,5.5579,5.5579,5.5579,1851.0],["1996-11-01",5.5579,5.5579,5.5579,5.5579,2591.0],["1996-11-04",5.5579,5.7145,5.5579,5.6362,11104.0],["1996-11-05",5.7145,5.7145,5.6362,5.6362,2591.0],["1996-11-06",5.5579,5.5579,5.5579,5.5579,1110.0],["1996-11-07",5.5579,5.5579,5.5579,5.5579,740.0],["1996-11-08",5.7145,5.7145,5.7145,5.7145,185.0],["1996-11-11",5.7145,5.7145,5.7145,5.7145,555.0],["1996-11-12",5.5579,5.7145,5.5579,5.7145,2036.0],["1996-11-13",5.7145,5.7145,5.5971,5.6362,8513.0],["1996-11-14",5.7145,5.7145,5.5579,5.7145,31646.0],["1996-11-15",5.5579,5.7145,5.5579,5.7145,925.0],["1996-11-18",5.7145,5.7145,5.7145,5.7145,0.0],["1996-11-19",5.5579,5.6362,5.5579,5.6362,2961.0],["1996-11-20",5.5579,5.7145,5.5579,5.7145,7032.0],["1996-11-21",5.7145,5.7145,5.7145,5.7145,0.0],["1996-11-22",5.7145,5.7145,5.7145,5.7145,370.0],["1996-11-25",5.5579,5.6362,5.4014,5.5579,26279.0],["1996-11-26",5.5579,5.5579,5.5579,5.5579,0.0],["1996-11-27",5.3622,5.5579,5.3231,5.3231,7217.0],["1996-11-29",5.4796,5.5579,5.3231,5.4014,2961.0],["1996-12-02",5.5579,5.5579,5.3622,5.5579,12954.0],["1996-12-03",5.5579,5.5579,5.5579,5.5579,0.0],["1996-12-04",5.4014,5.4014,5.4014,5.4014,2406.0],["1996-12-05",5.6362,5.6362,5.4014,5.4014,740.0],["1996-12-06",5.4014,5.4014,5.4014,5.4014,370.0],["1996-12-09",5.4014,5.5188,5.4014,5.5188,7403.0],["1996-12-10",5.4014,5.6362,5.4014,5.6362,14805.0],["1996-12-11",5.4014,5.4796,5.3231,5.3231,9253.0],["1996-12-12",5.2448,5.5579,5.2448,5.4796,6847.0],["1996-12-13",5.2839,5.5188,5.2839,5.2839,13510.0],["1996-12-16",5.5579,5.5579,5.5579,5.5579,740.0],["1996-12-17",5.2839,5.2839,5.2839,5.2839,2036.0],["1996-12-18",5.2839,5.3622,5.2839,5.3622,555.0],["1996-12-19",5.4796,5.4796,5.2839,5.3622,5737.0],["1996-12-20",5.4725,5.4725,5.315,5.4725,1481.0],["1996-12-23",5.4725,5.4725,5.315,5.4331,7588.0],["1996-12-24",5.4331,5.4331,5.4331,5.4331,3331.0],["1996-12-26",5.315,5.5906,5.315,5.315,2406.0],["1996-12-27",5.315,5.5906,5.315,5.3543,1481.0],["1996-12-30",5.315,5.3543,5.315,5.3543,4071.0],["1996-12-31",5.315,5.3543,5.315,5.315,10178.0],["1997-01-02",5.315,5.3543,5.315,5.3543,1481.0],["1997-01-03",5.5118,5.5118,5.315,5.315,370.0],["1997-01-06",5.315,5.315,5.315,5.315,0.0],["1997-01-07",5.315,5.3543,5.315,5.3543,6477.0],["1997-01-08",5.5118,5.5118,5.3937,5.3937,1295.0],["1997-01-09",5.5118,5.5118,5.4134,5.4134,2036.0],["1997-01-10",5.5118,5.5118,5.5118,5.5118,740.0],["1997-01-13",5.5118,5.5118,5.315,5.4331,9993.0],["1997-01-14",5.4331,5.4331,5.2756,5.2756,17581.0],["1997-01-15",5.2756,5.5118,5.2756,5.5118,4627.0],["1997-01-16",5.5118,5.5118,5.5118,5.5118,370.0],["1997-01-17",5.5118,5.5118,5.3543,5.3543,2961.0],["1997-01-20",5.3543,5.3543,5.3543,5.3543,0.0],["1997-01-21",5.2756,5.4331,5.2756,5.4331,11289.0],["1997-01-22",5.4331,5.4331,5.4331,5.4331,185.0],["1997-01-23",5.3543,5.3543,5.2756,5.3543,55334.0],["1997-01-24",5.3543,5.3937,5.2756,5.2756,15545.0],["1997-01-27",5.3937,5.3937,5.2756,5.3937,4627.0],["1997-01-28",5.3937,5.3937,5.3937,5.3937,10734.0],["1997-01-29",5.5118,5.5118,5.3543,5.3543,2406.0],["1997-01-30",5.5118,5.5118,5.4331,5.5118,3331.0],["1997-01-31",5.5906,5.6693,5.5118,5.6693,6662.0],["1997-02-03",5.6693,5.9055,5.6299,5.9055,9623.0],["1997-02-04",5.9055,5.9055,5.748,5.8268,35532.0],["1997-02-05",5.9055,5.9055,5.9055,5.9055,5182.0],["1997-02-06",5.9055,5.9055,5.9055,5.9055,185.0],["1997-02-07",5.9055,5.9055,5.748,5.748,7032.0],["1997-02-10",5.9055,5.9055,5.748,5.8268,35347.0],["1997-02-11",5.9055,5.9055,5.7874,5.9055,9068.0],["1997-02-12",5.9055,5.9055,5.748,5.9055,27389.0],["1997-02-13",5.9055,5.9055,5.748,5.8268,17026.0],["1997-02-14",5.9055,5.9055,5.8268,5.9055,17766.0],["1997-02-18",5.9055,5.9843,5.748,5.9055,19802.0],["1997-02-19",5.9843,6.063,5.8268,5.9843,13695.0],["1997-02-20",6.063,6.063,5.9449,5.9843,15545.0],["1997-02-21",6.0236,6.063,5.9843,6.063,37198.0],["1997-02-24",6.063,6.063,6.063,6.063,2961.0],["1997-02-25",6.2992,6.4567,6.063,6.4567,28315.0],["1997-02-26",6.4567,6.4567,6.1417,6.1417,8698.0],["1997-02-27",6.378,6.378,6.1417,6.2992,10178.0],["1997-02-28",6.2992,6.2992,5.9843,6.2205,7032.0],["1997-03-03",6.1417,6.1417,6.063,6.063,2221.0],["1997-03-04",6.063,6.1417,6.063,6.063,2961.0],["1997-03-05",5.9843,6.1417,5.9843,6.063,12584.0],["1997-03-06",6.1417,6.1417,6.1417,6.1417,555.0],["1997-03-07",6.1417,6.2205,5.9449,6.1417,6477.0],["1997-03-10",5.9449,6.2205,5.9449,6.2205,2776.0],["1997-03-11",5.9449,5.9843,5.9449,5.9843,1110.0],["1997-03-12",5.9449,6.063,5.8268,5.8662,32386.0],["1997-03-13",5.9843,5.9843,5.6693,5.748,21282.0],["1997-03-14",5.5906,5.748,5.5906,5.748,12954.0],["1997-03-17",5.8662,5.8662,5.8268,5.8268,740.0],["1997-03-18",5.8662,5.8662,5.6693,5.8662,1481.0],["1997-03-19",5.6693,5.9055,5.6693,5.9055,53668.0],["1997-03-20",5.748,6.1417,5.748,6.063,85129.0],["1997-03-21",6.063,6.378,6.063,6.2205,13510.0],["1997-03-24",6.1417,6.2992,6.1417,6.2992,5552.0],["1997-03-25",6.378,6.378,6.1417,6.1417,1851.0],["1997-03-26",6.4108,6.4108,6.2525,6.2525,1295.0],["1997-03-27",6.4108,6.4108,6.2525,6.2525,2961.0],["1997-03-31",6.3317,6.4108,6.3317,6.3911,13510.0],["1997-04-01",6.2525,6.3317,6.2525,6.3317,2036.0],["1997-04-02",6.49,6.49,6.2525,6.2525,6662.0],["1997-04-03",6.3317,6.4108,6.2525,6.3317,34422.0],["1997-04-04",6.4059,6.4108,6.2525,6.4108,3516.0],["1997-04-07",6.2921,6.4108,6.2525,6.2525,4997.0],["1997-04-08",6.4108,6.4108,6.2674,6.2674,4997.0],["1997-04-09",6.2525,6.2525,6.2525,6.2525,740.0],["1997-04-10",6.4108,6.4108,6.4108,6.4108,925.0],["1997-04-11",6.4108,6.4108,6.4108,6.4108,10549.0],["1997-04-14",6.4108,6.4108,6.1734,6.2921,7588.0],["1997-04-15",6.1734,6.3317,6.1734,6.3317,5552.0],["1997-04-16",6.1734,6.3317,6.1734,6.213,7403.0],["1997-04-17",6.3119,6.3119,6.213,6.213,2221.0],["1997-04-18",6.2525,6.2525,6.2525,6.2525,740.0],["1997-04-21",6.213,6.213,6.213,6.213,4256.0],["1997-04-22",6.213,6.213,6.213,6.213,3331.0],["1997-04-23",6.1734,6.1734,6.1734,6.1734,2591.0],["1997-04-24",6.213,6.3713,6.213,6.213,12584.0],["1997-04-25",6.3713,6.3713,6.1338,6.3119,19061.0],["1997-04-28",6.3713,6.3713,6.1338,6.1338,8698.0],["1997-04-29",6.2525,6.3713,6.1338,6.3713,13880.0],["1997-04-30",6.2525,6.2921,6.213,6.2525,39418.0],["1997-05-01",6.2822,6.4306,6.1338,6.1338,9179.0],["1997-05-02",6.307,6.3317,6.1833,6.3317,20579.0],["1997-05-05",6.2822,6.3317,6.1338,6.1833,10215.0],["1997-05-06",6.3317,6.3317,6.2822,6.2822,1332.0],["1997-05-07",6.3317,6.3317,6.1833,6.2822,12436.0],["1997-05-08",6.1338,6.3317,6.1338,6.1338,9327.0],["1997-05-09",6.2328,6.4306,6.2328,6.4306,4590.0],["1997-05-12",6.4801,6.4801,6.4306,6.4306,2517.0],["1997-05-13",6.4306,6.4306,6.4306,6.4306,0.0],["1997-05-14",6.4306,6.4306,6.4306,6.4306,148.0],["1997-05-15",6.3317,6.3317,6.2328,6.2328,7995.0],["1997-05-16",6.2328,6.2328,6.2328,6.2328,0.0],["1997-05-19",6.4306,6.4801,6.2328,6.4801,6218.0],["1997-05-20",6.4801,6.4801,6.4554,6.4801,2665.0],["1997-05-21",6.4801,6.4801,6.4801,6.4801,5478.0],["1997-05-22",6.3317,6.5296,6.3317,6.5296,6514.0],["1997-05-23",6.5296,6.5296,6.5296,6.5296,148.0],["1997-05-27",6.5296,6.5296,6.5296,6.5296,7699.0],["1997-05-28",6.5296,6.7274,6.5296,6.5296,5626.0],["1997-05-29",6.7274,6.7274,6.5296,6.5296,2665.0],["1997-05-30",6.678,6.678,6.678,6.678,444.0],["1997-06-02",6.579,6.579,6.5296,6.5296,1036.0],["1997-06-03",6.678,6.678,6.5296,6.5296,2517.0],["1997-06-04",6.6285,6.6285,6.6285,6.6285,296.0],["1997-06-05",6.6285,6.6285,6.579,6.6285,10808.0],["1997-06-06",6.4801,6.678,6.4801,6.4801,2665.0],["1997-06-09",6.678,6.678,6.4801,6.4801,3997.0],["1997-06-10",6.4801,6.678,6.4801,6.678,2961.0],["1997-06-11",6.579,6.678,6.5296,6.6285,15841.0],["1997-06-12",6.4801,6.7274,6.4801,6.7274,6366.0],["1997-06-13",6.6285,6.6285,6.6285,6.6285,4886.0],["1997-06-16",6.7274,6.7274,6.6285,6.6285,7254.0],["1997-06-17",6.5296,6.6285,6.3812,6.5296,14065.0],["1997-06-18",6.5296,6.5296,6.2822,6.2822,5182.0],["1997-06-19",6.4306,6.4306,6.4306,6.4306,5182.0],["1997-06-20",6.579,6.579,6.579,6.579,444.0],["1997-06-23",6.5296,6.5296,6.3317,6.5296,104672.0],["1997-06-24",6.6285,6.6285,6.579,6.6285,12140.0],["1997-06-25",6.678,6.678,6.5296,6.678,1036.0],["1997-06-26",6.5685,6.7178,6.5685,6.7178,7254.0],["1997-06-27",6.7178,6.7178,6.7178,6.7178,148.0],["1997-06-30",6.7178,6.7675,6.7178,6.7675,6070.0],["1997-07-01",6.5685,6.5685,6.5685,6.5685,296.0],["1997-07-02",6.5685,6.8671,6.5685,6.8671,5478.0],["1997-07-03",6.7178,6.7178,6.7178,6.7178,1629.0],["1997-07-07",6.7675,6.8671,6.7178,6.8671,2517.0],["1997-07-08",6.7178,6.8671,6.7178,6.8671,1481.0],["1997-07-09",6.8671,6.8671,6.7178,6.8671,2517.0],["1997-07-10",6.8671,6.8671,6.8671,6.8671,0.0],["1997-07-11",6.7178,6.9168,6.7178,6.9168,14509.0],["1997-07-14",6.9168,6.9168,6.7178,6.9168,740.0],["1997-07-15",6.9168,6.9168,6.9168,6.9168,1332.0],["1997-07-16",6.9168,6.9168,6.8671,6.8671,2221.0],["1997-07-17",6.7178,6.9168,6.7178,6.7178,15545.0],["1997-07-18",6.7178,6.9168,6.7178,6.9168,11252.0],["1997-07-21",6.9168,6.9168,6.9168,6.9168,0.0],["1997-07-22",6.9168,6.9168,6.9168,6.9168,296.0],["1997-07-23",6.9168,6.9168,6.9168,6.9168,0.0],["1997-07-24",6.8173,6.9168,6.8173,6.8671,8143.0],["1997-07-25",6.9168,6.9168,6.7675,6.7675,16434.0],["1997-07-28",6.7675,6.8173,6.7675,6.7675,7847.0],["1997-07-29",6.7675,6.8173,6.7675,6.7675,4293.0],["1997-07-30",6.5685,6.5685,6.5685,6.5685,444.0],["1997-07-31",6.668,6.668,6.668,6.668,296.0],["1997-08-01",6.8173,6.8173,6.5685,6.7675,15545.0],["1997-08-04",6.8671,6.8671,6.7178,6.7178,740.0],["1997-08-05",6.7178,6.7178,6.7178,6.7178,0.0],["1997-08-06",6.6182,6.7675,6.5685,6.7675,3405.0],["1997-08-07",6.6182,6.8173,6.5187,6.6182,9179.0],["1997-08-08",6.5685,6.5685,6.5187,6.5685,6810.0],["1997-08-11",6.5187,6.668,6.5187,6.668,2665.0],["1997-08-12",6.668,6.668,6.668,6.668,0.0],["1997-08-13",6.5685,6.668,6.3694,6.3694,6958.0],["1997-08-14",6.3694,6.3694,6.3694,6.3694,740.0],["1997-08-15",6.3694,6.668,6.3694,6.469,15249.0],["1997-08-18",6.469,6.668,6.469,6.668,16137.0],["1997-08-19",6.469,6.5685,6.469,6.5685,23688.0],["1997-08-20",6.5685,6.5685,6.3694,6.3694,1332.0],["1997-08-21",6.3694,6.3694,6.3694,6.3694,1036.0],["1997-08-22",6.3694,6.3694,6.3694,6.3694,296.0],["1997-08-25",6.469,6.469,6.469,6.469,10067.0],["1997-08-26",6.469,6.668,6.469,6.668,1036.0],["1997-08-27",6.668,6.668,6.668,6.668,0.0],["1997-08-28",6.668,6.668,6.668,6.668,0.0],["1997-08-29",6.6182,6.6182,6.3694,6.3694,7699.0],["1997-09-02",6.3694,6.4938,6.3694,6.4938,1925.0],["1997-09-03",6.3694,6.668,6.3694,6.668,444.0],["1997-09-04",6.3694,6.5685,6.3694,6.5685,3553.0],["1997-09-05",6.668,6.668,6.469,6.469,1925.0],["1997-09-08",6.7178,6.7178,6.668,6.668,3257.0],["1997-09-09",6.469,6.668,6.469,6.469,11696.0],["1997-09-10",6.469,6.668,6.469,6.5685,2517.0],["1997-09-11",6.469,6.5685,6.3694,6.3694,6514.0],["1997-09-12",6.2202,6.3694,6.1704,6.1704,9031.0],["1997-09-15",6.3694,6.3694,6.3694,6.3694,1184.0],["1997-09-16",6.3197,6.3694,6.2202,6.3694,10364.0],["1997-09-17",6.469,6.469,6.3694,6.3694,9179.0],["1997-09-18",6.2202,6.3694,6.2202,6.3694,1777.0],["1997-09-19",6.3694,6.4192,6.3197,6.4192,10660.0],["1997-09-22",6.3694,6.5685,6.3694,6.5685,8735.0],["1997-09-23",6.668,6.668,6.469,6.469,2665.0],["1997-09-24",6.6182,6.6182,6.469,6.469,6070.0],["1997-09-25",6.668,6.668,6.5187,6.5187,9475.0],["1997-09-26",6.5838,6.6088,6.5087,6.5087,74617.0],["1997-09-29",6.6589,6.6589,6.6088,6.6589,38493.0],["1997-09-30",6.6589,6.709,6.6589,6.6777,13325.0],["1997-10-01",6.6088,6.759,6.6088,6.759,2073.0],["1997-10-02",6.6589,6.709,6.5087,6.5087,23244.0],["1997-10-03",6.759,6.759,6.6088,6.6088,29166.0],["1997-10-06",6.6339,6.8091,6.6339,6.8091,13028.0],["1997-10-07",6.8091,6.9092,6.8091,6.8091,21319.0],["1997-10-08",6.8592,6.8592,6.8091,6.8091,21911.0],["1997-10-09",6.9092,6.9092,6.7841,6.7841,3849.0],["1997-10-10",6.759,6.9092,6.759,6.9092,15693.0],["1997-10-13",6.9092,7.0094,6.9092,7.0094,26353.0],["1997-10-14",7.0594,7.1596,7.0094,7.1095,9031.0],["1997-10-15",6.8091,7.2096,6.8091,7.0094,18802.0],["1997-10-16",7.0094,7.1095,6.9092,6.9092,9327.0],["1997-10-17",6.8091,6.8592,6.709,6.8592,10808.0],["1997-10-20",6.759,6.759,6.759,6.759,888.0],["1997-10-21",6.759,6.759,6.759,6.759,16286.0],["1997-10-22",6.9593,6.9593,6.759,6.759,1629.0],["1997-10-23",6.6088,6.8091,6.6088,6.6589,5626.0],["1997-10-24",6.8091,6.8091,6.6088,6.8091,14065.0],["1997-10-27",6.6589,6.8091,6.6589,6.6589,5626.0],["1997-10-28",6.4086,6.6589,6.3084,6.6589,6810.0],["1997-10-29",6.6589,6.6589,6.6589,6.6589,0.0],["1997-10-30",6.6589,6.6589,6.6589,6.6589,6810.0],["1997-10-31",6.709,6.8592,6.709,6.8592,2073.0],["1997-11-03",6.8592,6.8592,6.709,6.8592,1629.0],["1997-11-04",6.709,6.8592,6.709,6.8592,4293.0],["1997-11-05",6.709,6.759,6.709,6.759,1925.0],["1997-11-06",6.8592,6.8592,6.8592,6.8592,1481.0],["1997-11-07",6.759,6.759,6.759,6.759,4293.0],["1997-11-10",6.759,6.759,6.759,6.759,0.0],["1997-11-11",6.8091,6.8091,6.8091,6.8091,296.0],["1997-11-12",6.8091,6.8091,6.6589,6.6589,3405.0],["1997-11-13",6.6589,6.6589,6.6589,6.6589,0.0],["1997-11-14",6.6589,6.8091,6.6589,6.709,2665.0],["1997-11-17",6.9092,6.9092,6.6589,6.6589,3109.0],["1997-11-18",6.6589,6.709,6.6589,6.709,4590.0],["1997-11-19",6.8091,6.8091,6.8091,6.8091,296.0],["1997-11-20",6.7841,6.8091,6.7841,6.7841,5182.0],["1997-11-21",6.8091,6.8091,6.8091,6.8091,296.0],["1997-11-24",6.8091,6.8091,6.6589,6.6589,5626.0],["1997-11-25",6.6589,6.709,6.6589,6.709,1629.0],["1997-11-26",6.709,6.709,6.709,6.709,0.0],["1997-11-28",6.709,6.709,6.709,6.709,0.0],["1997-12-01",6.8091,6.8091,6.8091,6.8091,28870.0],["1997-12-02",6.9092,7.0094,6.8592,7.0094,3553.0],["1997-12-03",6.6589,6.8091,6.6589,6.8091,1777.0],["1997-12-04",7.0094,7.1095,6.9092,7.1095,64698.0],["1997-12-05",7.0094,7.5601,7.0094,7.46,55519.0],["1997-12-08",7.8104,7.9606,7.2597,7.51,28426.0],["1997-12-09",7.51,7.51,7.2597,7.3598,33459.0],["1997-12-10",7.3098,7.3098,7.0094,7.0094,36420.0],["1997-12-11",7.0094,7.1596,6.9593,7.0094,34348.0],["1997-12-12",7.0094,7.0094,7.0094,7.0094,18062.0],["1997-12-15",7.0094,7.0594,7.0094,7.0594,18506.0],["1997-12-16",7.1095,7.1095,7.1095,7.1095,1777.0],["1997-12-17",7.0094,7.0094,7.0094,7.0094,592.0],["1997-12-18",7.1095,7.1345,7.0094,7.1345,11400.0],["1997-12-19",7.1345,7.1345,7.1345,7.1345,0.0],["1997-12-22",7.1345,7.1345,7.1345,7.1345,0.0],["1997-12-23",7.1345,7.1345,7.1345,7.1345,1481.0],["1997-12-24",7.0094,7.0594,6.9593,7.0594,86313.0],["1997-12-26",6.9593,6.9593,6.9593,6.9593,148.0],["1997-12-29",7.1507,7.3017,6.9996,7.3017,14361.0],["1997-12-30",7.3017,7.3017,7.2514,7.2514,12288.0],["1997-12-31",7.3521,7.9564,7.3521,7.9564,13028.0],["1998-01-02",7.7549,7.8557,7.5535,7.8557,6958.0],["1998-01-05",7.8557,7.8557,7.5535,7.755,12140.0],["1998-01-06",7.6039,7.9564,7.6039,7.6039,1777.0],["1998-01-07",7.6039,7.6039,7.6039,7.6039,0.0],["1998-01-08",7.9564,7.9564,7.6039,7.6542,21911.0],["1998-01-09",7.6039,7.6542,7.5032,7.6542,24132.0],["1998-01-12",7.6039,7.6039,7.4528,7.6039,2073.0],["1998-01-13",7.6039,7.6039,7.4528,7.4528,740.0],["1998-01-14",7.4528,7.4528,7.4528,7.4528,0.0],["1998-01-15",7.6542,7.6542,7.4528,7.4528,19543.0],["1998-01-16",7.6542,7.7046,7.4528,7.7046,77282.0],["1998-01-20",7.7046,7.8557,7.6542,7.8557,17026.0],["1998-01-21",7.906,7.906,7.3521,7.5032,22948.0],["1998-01-22",7.4528,7.6542,7.4528,7.6542,1481.0],["1998-01-23",7.5535,7.906,7.5535,7.906,16286.0],["1998-01-26",7.6542,8.2082,7.6542,8.2082,17026.0],["1998-01-27",7.8557,8.0571,7.7549,7.906,14361.0],["1998-01-28",7.8557,7.8557,7.7046,7.7046,3553.0],["1998-01-29",7.8557,7.8557,7.6542,7.6542,1629.0],["1998-01-30",7.8557,7.8557,7.8557,7.8557,22356.0],["1998-02-02",7.6542,7.7549,7.5535,7.5535,10215.0],["1998-02-03",7.5535,7.5535,7.5535,7.5535,3257.0],["1998-02-04",7.7046,7.7046,7.5535,7.5535,444.0],["1998-02-05",7.5535,7.5535,7.5535,7.5535,0.0],["1998-02-06",7.5535,7.5535,7.4528,7.4528,3405.0],["1998-02-09",7.2514,7.5032,7.1003,7.5032,24132.0],["1998-02-10",7.6039,7.6039,7.5032,7.5032,3109.0],["1998-02-11",7.5032,7.5032,7.5032,7.5032,0.0],["1998-02-12",7.5535,7.5535,7.2514,7.2514,5330.0],["1998-02-13",7.6039,7.6039,7.3017,7.4528,3997.0],["1998-02-17",7.5535,7.6039,7.3017,7.6039,13473.0],["1998-02-18",7.4528,7.478,7.4528,7.478,5774.0],["1998-02-19",7.4528,7.6039,7.2514,7.2514,13917.0],["1998-02-20",7.1003,7.3017,7.05,7.3017,1925.0],["1998-02-23",7.2514,7.2514,7.05,7.05,1777.0],["1998-02-24",7.1507,7.2514,7.05,7.0751,10512.0],["1998-02-25",7.2514,7.2514,7.1507,7.1507,3257.0],["1998-02-26",7.3521,7.4528,7.1507,7.3017,22652.0],["1998-02-27",7.3017,7.3017,6.8485,6.8485,30202.0],["1998-03-02",6.9996,6.9996,6.8485,6.8485,4590.0],["1998-03-03",6.9996,6.9996,6.6471,6.7982,39826.0],["1998-03-04",6.8485,6.8989,6.6471,6.6471,29018.0],["1998-03-05",6.7478,6.8989,6.6975,6.6975,3849.0],["1998-03-06",7.05,7.201,7.05,7.1507,13473.0],["1998-03-09",7.1507,7.2514,7.1507,7.1507,6514.0],["1998-03-10",6.9996,6.9996,6.9996,6.9996,2073.0],["1998-03-11",6.9492,6.987,6.9492,6.9744,3701.0],["1998-03-12",7.0248,7.0248,6.9492,6.9996,1332.0],["1998-03-13",6.9492,6.9492,6.9492,6.9492,1481.0],["1998-03-16",7.2262,7.2262,7.2262,7.2262,444.0],["1998-03-17",7.1507,7.201,7.1507,7.1507,2665.0],["1998-03-18",7.1507,7.1507,7.05,7.05,4738.0],["1998-03-19",6.9492,7.1507,6.9492,7.05,9327.0],["1998-03-20",6.9996,6.9996,6.9996,6.9996,5626.0],["1998-03-23",6.9492,6.9492,6.8989,6.9492,3701.0],["1998-03-24",6.8989,6.9492,6.8485,6.8485,4442.0],["1998-03-25",6.9492,7.05,6.9492,6.9996,22800.0],["1998-03-26",6.9996,6.9996,6.8485,6.9492,7403.0],["1998-03-27",6.8989,6.9492,6.8485,6.8485,7403.0],["1998-03-30",6.9492,6.9996,6.9492,6.9996,2961.0],["1998-03-31",6.9681,7.1507,6.9681,7.05,14361.0],["1998-04-01",7.0751,7.1507,7.0751,7.1507,6958.0],["1998-04-02",7.1003,7.1003,7.05,7.1003,3701.0],["1998-04-03",7.05,7.2514,7.05,7.0751,7699.0],["1998-04-06",7.2514,7.2514,7.1507,7.201,2517.0],["1998-04-07",7.3017,7.3017,7.05,7.05,9919.0],["1998-04-08",7.201,7.2514,7.0751,7.2514,7995.0],["1998-04-09",7.2514,7.2514,7.2514,7.2514,1332.0],["1998-04-13",7.1906,7.1906,7.0893,7.1906,24724.0],["1998-04-14",7.0893,7.2413,6.9881,7.2413,52262.0],["1998-04-15",7.2919,7.2919,7.0387,7.0387,28870.0],["1998-04-16",7.0893,7.2919,7.0893,7.0893,2813.0],["1998-04-17",6.8868,7.0893,6.3804,6.8868,9475.0],["1998-04-20",6.9374,6.9374,6.7349,6.7349,1332.0],["1998-04-21",6.7349,6.8868,6.7349,6.8868,5626.0],["1998-04-22",6.8868,6.9374,6.7855,6.7855,3109.0],["1998-04-23",7.0134,7.0134,6.8868,6.8868,3849.0],["1998-04-24",6.9374,6.9374,6.8361,6.9374,20135.0],["1998-04-27",6.8361,6.8361,6.8361,6.8361,296.0],["1998-04-28",6.8868,6.9881,6.8868,6.9881,1184.0],["1998-04-29",6.9881,7.0387,6.8868,6.8868,29166.0],["1998-04-30",6.8868,7.0387,6.8868,7.0387,3109.0],["1998-05-01",6.9881,7.0893,6.9881,7.0893,5034.0],["1998-05-04",6.9881,6.9881,6.8868,6.8868,11844.0],["1998-05-05",6.9881,6.9881,6.9881,6.9881,7403.0],["1998-05-06",7.0893,7.0893,7.0893,7.0893,592.0],["1998-05-07",6.8868,7.0893,6.8868,7.0893,5922.0],["1998-05-08",7.0893,7.0893,7.0893,7.0893,0.0],["1998-05-11",6.8868,7.0387,6.8868,7.0387,51373.0],["1998-05-12",6.8868,6.9881,6.8868,6.9881,5922.0],["1998-05-13",6.8868,7.0893,6.8868,7.0893,1777.0],["1998-05-14",7.0893,7.0893,6.8868,6.9881,3849.0],["1998-05-15",6.8868,7.14,6.8868,7.14,6662.0],["1998-05-18",6.9881,7.2919,6.9374,7.2919,4442.0],["1998-05-19",6.9374,7.0893,6.9374,7.0893,10956.0],["1998-05-20",6.9374,6.9374,6.9374,6.9374,1629.0],["1998-05-21",6.9374,6.9881,6.9374,6.9374,17026.0],["1998-05-22",6.8868,6.8868,6.8868,6.8868,444.0],["1998-05-26",6.8868,6.8868,6.7855,6.7855,8883.0],["1998-05-27",6.7855,6.7855,6.7855,6.7855,0.0],["1998-05-28",6.7855,6.7855,6.7855,6.7855,0.0],["1998-05-29",6.7855,6.8868,6.6842,6.6842,3257.0],["1998-06-01",6.7855,6.7855,6.7855,6.7855,2073.0],["1998-06-02",6.6842,6.8361,6.6842,6.8361,68547.0],["1998-06-03",6.8361,6.8868,6.8361,6.8868,3109.0],["1998-06-04",6.8868,6.8868,6.8868,6.8868,0.0],["1998-06-05",6.7855,6.9881,6.7855,6.9881,21023.0],["1998-06-08",6.9881,6.9881,6.9121,6.9121,2073.0],["1998-06-09",6.8868,6.8994,6.7855,6.8615,19543.0],["1998-06-10",6.8108,6.8108,6.8108,6.8108,592.0],["1998-06-11",7.0387,7.0387,7.0387,7.0387,296.0],["1998-06-12",6.7855,6.7855,6.7855,6.7855,592.0],["1998-06-15",6.7855,6.7855,6.7855,6.7855,1184.0],["1998-06-16",6.7855,6.7855,6.7855,6.7855,0.0],["1998-06-17",6.7855,6.7855,6.7855,6.7855,0.0],["1998-06-18",6.8361,6.8361,6.7855,6.8361,14509.0],["1998-06-19",6.8868,6.8868,6.6842,6.6842,3109.0],["1998-06-22",6.6842,6.8615,6.6842,6.8615,1777.0],["1998-06-23",6.8361,6.8361,6.6842,6.8361,1481.0],["1998-06-24",6.8361,6.8361,6.6842,6.6842,7551.0],["1998-06-25",6.6842,6.6842,6.6842,6.6842,0.0],["1998-06-26",6.8142,6.8142,6.674,6.7759,2369.0],["1998-06-29",6.7759,6.7759,6.4703,6.4703,14509.0],["1998-06-30",6.4703,6.6231,6.4703,6.6231,2665.0],["1998-07-01",6.5722,6.5722,6.4703,6.4703,3257.0],["1998-07-02",6.5212,6.5722,6.4703,6.5722,6514.0],["1998-07-06",6.5212,6.6231,6.4703,6.4703,19098.0],["1998-07-07",6.5722,6.674,6.5212,6.5467,17766.0],["1998-07-08",6.4703,6.5212,6.4193,6.4193,19691.0],["1998-07-09",6.3174,6.3684,6.1646,6.3684,20431.0],["1998-07-10",6.4703,6.5212,6.4703,6.5212,18062.0],["1998-07-13",6.5212,6.5467,6.4703,6.5212,31091.0],["1998-07-14",6.5403,6.5467,6.4703,6.4703,6662.0],["1998-07-15",6.5212,6.6231,6.4703,6.5212,16878.0],["1998-07-16",6.5722,6.5722,6.4193,6.4193,5182.0],["1998-07-17",6.5212,6.6231,6.3684,6.6231,7106.0],["1998-07-20",6.6231,6.6231,6.2665,6.3174,15989.0],["1998-07-21",6.3174,6.5212,6.1136,6.1136,21911.0],["1998-07-22",6.4193,6.4193,6.0117,6.0372,6070.0],["1998-07-23",6.2155,6.2155,5.9098,6.0627,8143.0],["1998-07-24",5.9098,5.9098,5.757,5.9098,8143.0],["1998-07-27",5.8334,5.9098,5.8334,5.8844,16137.0],["1998-07-28",5.9608,6.0117,5.9608,6.0117,5330.0],["1998-07-29",6.1136,6.1136,6.0627,6.0882,4442.0],["1998-07-30",6.0627,6.1136,6.0627,6.1136,1925.0],["1998-07-31",6.0372,6.1136,6.0372,6.1136,1925.0],["1998-08-03",6.1136,6.1136,6.0627,6.0627,2369.0],["1998-08-04",6.0117,6.1136,5.9098,6.0117,12436.0],["1998-08-05",6.0627,6.0627,5.9098,5.9353,20431.0],["1998-08-06",5.9608,5.9608,5.9608,5.9608,1332.0],["1998-08-07",5.9608,5.9608,5.9608,5.9608,0.0],["1998-08-10",6.0627,6.0627,6.0117,6.0117,3553.0],["1998-08-11",5.9098,5.9098,5.9098,5.9098,2369.0],["1998-08-12",5.9353,6.0627,5.9098,6.0627,2073.0],["1998-08-13",6.0627,6.0627,6.0627,6.0627,0.0],["1998-08-14",5.999,6.0117,5.9098,6.0117,6810.0],["1998-08-17",6.0117,6.0117,6.0117,6.0117,888.0],["1998-08-18",5.9863,5.9863,5.9098,5.9098,6958.0],["1998-08-19",6.0117,6.0117,5.9098,5.9098,2221.0],["1998-08-20",5.8589,5.8589,5.8589,5.8589,1332.0],["1998-08-21",5.8334,5.9098,5.757,5.9098,16582.0],["1998-08-24",5.8589,5.9098,5.7061,5.8589,7551.0],["1998-08-25",5.8079,5.8079,5.6551,5.6551,5034.0],["1998-08-26",5.6042,5.7061,5.5023,5.5023,8735.0],["1998-08-27",5.4258,5.4258,5.1966,5.2985,5774.0],["1998-08-28",5.5023,5.5023,5.2475,5.4004,18062.0],["1998-08-31",5.4004,5.4004,4.6871,4.6871,26205.0],["1998-09-01",4.8909,5.2985,4.6871,4.9928,30054.0],["1998-09-02",4.9928,5.1966,4.8909,4.8909,25465.0],["1998-09-03",4.9928,5.0947,4.9419,5.0183,15101.0],["1998-09-04",5.0947,5.0947,4.9419,5.0183,10364.0],["1998-09-08",4.9928,5.0437,4.9928,5.0437,3109.0],["1998-09-09",4.9928,4.9928,4.9928,4.9928,2073.0],["1998-09-10",4.9928,5.0947,4.9928,5.0947,1332.0],["1998-09-11",5.0947,5.0947,5.0947,5.0947,148.0],["1998-09-14",5.1966,5.1966,5.1711,5.1711,14065.0],["1998-09-15",5.1456,5.1456,5.1456,5.1456,1481.0],["1998-09-16",5.2985,5.2985,4.9419,5.0437,7995.0],["1998-09-17",4.9928,4.9928,4.9419,4.9673,1184.0],["1998-09-18",4.9928,5.2475,4.9928,5.2475,1629.0],["1998-09-21",5.1456,5.1456,5.1456,5.1456,888.0],["1998-09-22",4.9928,4.9928,4.9928,4.9928,2221.0],["1998-09-23",4.9928,5.1456,4.9928,5.0947,37309.0],["1998-09-24",5.0437,5.0947,4.9928,4.9928,5330.0],["1998-09-25",4.9928,5.1456,4.9928,5.1456,14065.0],["1998-09-28",5.2124,5.2124,5.2124,5.2124,1925.0],["1998-09-29",5.1867,5.1867,5.1867,5.1867,148.0],["1998-09-30",5.161,5.161,5.0969,5.161,14361.0],["1998-10-01",5.161,5.161,5.161,5.161,0.0],["1998-10-02",5.0327,5.2124,5.0327,5.0327,1481.0],["1998-10-05",5.0327,5.0327,5.0327,5.0327,0.0],["1998-10-06",5.2894,5.2894,5.1354,5.1354,592.0],["1998-10-07",5.1354,5.1354,5.1354,5.1354,0.0],["1998-10-08",5.1867,5.1867,4.93,4.93,2221.0],["1998-10-09",4.93,4.93,4.93,4.93,7254.0],["1998-10-12",5.1867,5.1867,4.93,5.0327,3405.0],["1998-10-13",5.1867,5.2381,5.084,5.084,17322.0],["1998-10-14",5.084,5.084,5.084,5.084,5182.0],["1998-10-15",5.3408,5.4178,5.2894,5.4178,19543.0],["1998-10-16",5.4178,5.4178,5.3408,5.3408,9623.0],["1998-10-19",5.2894,5.2894,5.2894,5.2894,1036.0],["1998-10-20",5.4178,5.4178,5.2894,5.2894,10215.0],["1998-10-21",5.2894,5.2894,5.2894,5.2894,0.0],["1998-10-22",5.2381,5.2381,5.084,5.084,14805.0],["1998-10-23",5.1867,5.3921,5.1354,5.1354,10660.0],["1998-10-26",5.1097,5.1097,5.1097,5.1097,1332.0],["1998-10-27",5.1097,5.2381,5.084,5.1867,31979.0],["1998-10-28",5.1867,5.1867,5.1867,5.1867,148.0],["1998-10-29",5.2381,5.3921,5.2381,5.3921,7551.0],["1998-10-30",5.4178,5.4178,5.4178,5.4178,592.0],["1998-11-02",5.3408,5.3408,5.3408,5.3408,444.0],["1998-11-03",5.3408,5.3408,5.2381,5.2381,14953.0],["1998-11-04",5.3408,5.3408,5.2381,5.2381,4293.0],["1998-11-05",5.3408,5.3408,5.2381,5.2381,11252.0],["1998-11-06",5.2381,5.3408,5.2381,5.3408,3405.0],["1998-11-09",5.3408,5.3408,5.2381,5.2381,1481.0],["1998-11-10",5.2381,5.3408,5.2381,5.2638,4590.0],["1998-11-11",5.3408,5.3408,5.3408,5.3408,1481.0],["1998-11-12",5.2638,5.3408,5.2638,5.3408,3553.0],["1998-11-13",5.2638,5.2894,5.2638,5.2894,2221.0],["1998-11-16",5.3408,5.3408,5.3408,5.3408,740.0],["1998-11-17",5.2894,5.3408,5.2124,5.2124,8587.0],["1998-11-18",5.2381,5.2381,5.2381,5.2381,25169.0],["1998-11-19",5.3408,5.3408,5.3408,5.3408,7551.0],["1998-11-20",5.2894,5.3921,5.2894,5.3921,5626.0],["1998-11-23",5.3408,5.3408,5.2638,5.3408,8735.0],["1998-11-24",5.2894,5.3921,5.2894,5.3921,7699.0],["1998-11-25",5.3408,5.3408,5.3408,5.3408,1184.0],["1998-11-27",5.3408,5.3408,5.3408,5.3408,444.0],["1998-11-30",5.3408,5.3408,5.2381,5.3408,2073.0],["1998-12-01",5.3408,5.3408,5.2381,5.2381,8735.0],["1998-12-02",5.2381,5.4435,5.2381,5.4435,2665.0],["1998-12-03",5.2381,5.2381,5.2381,5.2381,8291.0],["1998-12-04",5.2381,5.2381,5.2381,5.2381,2369.0],["1998-12-07",5.2894,5.3408,5.2894,5.3151,42046.0],["1998-12-08",5.3408,5.3408,5.3408,5.3408,1925.0],["1998-12-09",5.3408,5.3408,5.3279,5.3408,13769.0],["1998-12-10",5.3408,5.3408,5.3408,5.3408,5034.0],["1998-12-11",5.3408,5.3408,5.3408,5.3408,1481.0],["1998-12-14",5.2894,5.2894,5.2894,5.2894,148.0],["1998-12-15",5.3408,5.3408,5.2894,5.3151,2665.0],["1998-12-16",5.2894,5.2894,5.2894,5.2894,296.0],["1998-12-17",5.2894,5.2894,5.2894,5.2894,0.0],["1998-12-18",5.2509,5.2509,5.2509,5.2509,1481.0],["1998-12-21",5.2381,5.2381,5.1867,5.1867,3109.0],["1998-12-22",5.1867,5.1867,5.1354,5.1354,2369.0],["1998-12-23",5.2381,5.2894,5.2381,5.2894,14509.0],["1998-12-24",5.2894,5.2894,5.2894,5.2894,0.0],["1998-12-28",5.2381,5.3151,5.2381,5.2381,6810.0],["1998-12-29",5.2795,5.3312,5.176,5.176,19247.0],["1998-12-30",5.176,5.176,5.1242,5.1242,14509.0],["1998-12-31",5.176,5.2277,5.176,5.2277,23244.0],["1999-01-04",5.2277,5.2795,5.2277,5.2277,3849.0],["1999-01-05",5.2277,5.2277,5.2277,5.2277,888.0],["1999-01-06",5.3312,5.3312,5.2536,5.3312,2073.0],["1999-01-07",5.2795,5.2795,5.2795,5.2795,296.0],["1999-01-08",5.3312,5.383,5.2795,5.3571,6366.0],["1999-01-11",5.3571,5.383,5.3571,5.383,14361.0],["1999-01-12",5.5383,5.5383,5.3312,5.3312,25613.0],["1999-01-13",5.2277,5.2536,5.2277,5.2536,3257.0],["1999-01-14",5.3312,5.3312,5.2277,5.2795,13917.0],["1999-01-15",5.2018,5.2018,5.1242,5.1242,3405.0],["1999-01-19",5.176,5.2277,5.163,5.163,3553.0],["1999-01-20",5.0724,5.0724,4.9689,4.9689,8439.0],["1999-01-21",4.9689,5.0207,4.9689,4.9689,7551.0],["1999-01-22",4.9689,4.9948,4.9689,4.9948,1036.0],["1999-01-25",5.0724,5.0724,5.0724,5.0724,296.0],["1999-01-26",5.0724,5.0724,5.0207,5.0207,1332.0],["1999-01-27",5.0466,5.0466,5.0466,5.0466,2665.0],["1999-01-28",5.0724,5.176,5.0724,5.1501,12140.0],["1999-01-29",5.1242,5.1242,5.0207,5.0207,11252.0],["1999-02-01",5.0466,5.0466,5.0207,5.0207,5774.0],["1999-02-02",5.0207,5.0724,5.0207,5.0207,16137.0],["1999-02-03",5.0207,5.0724,4.9689,4.9689,3257.0],["1999-02-04",4.9689,4.9689,4.9689,4.9689,3701.0],["1999-02-05",4.9689,5.0207,4.9172,4.9689,16434.0],["1999-02-08",4.943,4.943,4.943,4.943,296.0],["1999-02-09",4.943,4.943,4.943,4.943,2221.0],["1999-02-10",4.9689,4.9689,4.9172,4.9172,4442.0],["1999-02-11",4.9172,4.9172,4.9172,4.9172,0.0],["1999-02-12",4.9172,4.9172,4.9172,4.9172,148.0],["1999-02-16",4.9172,4.9172,4.9172,4.9172,444.0],["1999-02-17",4.9172,4.9689,4.9172,4.943,5034.0],["1999-02-18",4.9689,4.9689,4.9689,4.9689,19247.0],["1999-02-19",4.9689,5.0207,4.9689,5.0207,6958.0],["1999-02-22",4.9172,4.9689,4.9172,4.9689,2961.0],["1999-02-23",4.9689,4.9689,4.8654,4.8654,14065.0],["1999-02-24",4.9172,4.9172,4.8654,4.9172,22948.0],["1999-02-25",4.9172,5.0207,4.9172,5.0207,740.0],["1999-02-26",4.8654,5.0207,4.6584,5.0207,12732.0],["1999-03-01",5.0207,5.0207,4.9689,5.0207,15693.0],["1999-03-02",5.0207,5.0466,5.0207,5.0466,2961.0],["1999-03-03",5.0724,5.176,5.0466,5.0724,10364.0],["1999-03-04",5.0724,5.0724,4.9689,4.9689,6514.0],["1999-03-05",4.9689,5.2795,4.9689,5.2795,5330.0],["1999-03-08",5.0724,5.3312,5.0724,5.2795,8291.0],["1999-03-09",5.176,5.3312,4.9689,4.9689,41454.0],["1999-03-10",5.0724,5.1501,4.8654,5.1242,5626.0],["1999-03-11",5.1501,5.1501,5.1242,5.1242,19691.0],["1999-03-12",5.1501,5.1501,5.1501,5.1501,148.0],["1999-03-15",5.0724,5.3312,5.0207,5.3312,7551.0],["1999-03-16",5.2277,5.2277,5.2277,5.2277,2221.0],["1999-03-17",5.3312,5.383,5.3312,5.383,3701.0],["1999-03-18",5.3312,5.383,5.3312,5.383,12436.0],["1999-03-19",5.383,5.383,5.3312,5.383,4293.0],["1999-03-22",5.383,5.383,5.3312,5.383,3405.0],["1999-03-23",5.3312,5.3312,5.2277,5.2277,12584.0],["1999-03-24",5.2018,5.2018,5.2018,5.2018,296.0],["1999-03-25",5.2795,5.3312,5.2795,5.2795,2073.0],["1999-03-26",5.3312,5.3312,5.2795,5.2795,1184.0],["1999-03-29",5.3212,5.3212,5.1647,5.1647,3701.0],["1999-03-30",5.3734,5.3734,5.269,5.269,2961.0],["1999-03-31",5.2169,5.2169,5.0082,5.0865,2665.0],["1999-04-01",5.4256,5.4256,5.0082,5.1125,19987.0],["1999-04-05",5.3212,5.3212,5.1125,5.1125,1332.0],["1999-04-06",5.2169,5.2169,5.0082,5.0865,23244.0],["1999-04-07",5.0604,5.0604,5.0604,5.0604,296.0],["1999-04-08",5.2691,5.2691,5.1125,5.1908,5330.0],["1999-04-09",5.4256,5.4256,5.2169,5.3212,19543.0],["1999-04-12",5.3212,5.3212,5.1125,5.1125,2073.0],["1999-04-13",5.3212,5.5821,5.3212,5.5821,2517.0],["1999-04-14",5.7386,6.0516,5.4256,5.4256,5182.0],["1999-04-15",5.6342,5.6342,5.6342,5.6342,3553.0],["1999-04-16",5.5299,5.9472,5.5299,5.9472,2073.0],["1999-04-19",5.8429,5.8429,5.6342,5.6864,13325.0],["1999-04-20",5.6342,5.8951,5.6342,5.8429,4293.0],["1999-04-21",6.0516,6.0516,5.8429,5.8429,4145.0],["1999-04-22",5.8429,5.8429,5.8429,5.8429,4738.0],["1999-04-23",5.7386,6.0777,5.7386,6.0516,12584.0],["1999-04-26",6.182,6.182,5.8951,5.8951,9179.0],["1999-04-27",5.8951,6.0385,5.8951,6.0255,35976.0],["1999-04-28",6.182,6.182,6.182,6.182,1481.0],["1999-04-29",6.2603,6.4689,6.182,6.2603,16286.0],["1999-04-30",6.4689,6.4689,5.9994,5.9994,2665.0],["1999-05-03",5.9994,6.0516,5.8429,6.0516,2961.0],["1999-05-04",5.8951,5.8951,5.7386,5.7386,2073.0],["1999-05-05",5.7907,5.7907,5.7907,5.7907,148.0],["1999-05-06",5.7907,5.9472,5.7907,5.8429,888.0],["1999-05-07",5.7907,5.7907,5.7907,5.7907,592.0],["1999-05-10",5.8429,5.8429,5.8429,5.8429,2221.0],["1999-05-11",5.8429,6.0516,5.6342,5.8168,11992.0],["1999-05-12",5.8429,6.0516,5.8429,5.9994,5626.0],["1999-05-13",5.8951,6.1559,5.8951,6.1038,4293.0],["1999-05-14",5.8951,6.2603,5.8429,5.9994,2073.0],["1999-05-17",5.9994,5.9994,5.9994,5.9994,5182.0],["1999-05-18",5.8951,5.9472,5.6864,5.8168,16286.0],["1999-05-19",5.9472,6.2081,5.9472,6.2081,7106.0],["1999-05-20",6.2081,6.2081,6.2081,6.2081,0.0],["1999-05-21",6.0516,6.4168,6.0516,6.1559,6662.0],["1999-05-24",5.9994,6.3124,5.7386,5.8429,10067.0],["1999-05-25",5.8168,5.8429,5.8168,5.8429,888.0],["1999-05-26",5.6864,5.8168,5.6342,5.8168,1629.0],["1999-05-27",5.6342,5.8168,5.6342,5.6864,2369.0],["1999-05-28",5.9212,5.9212,5.9212,5.9212,1777.0],["1999-06-01",5.8429,5.8429,5.8429,5.8429,444.0],["1999-06-02",5.9472,5.9472,5.6864,5.6864,592.0],["1999-06-03",5.8429,5.8429,5.8429,5.8429,3257.0],["1999-06-04",5.9472,5.9472,5.9472,5.9472,4886.0],["1999-06-07",5.9472,6.0516,5.9472,5.9994,7106.0],["1999-06-08",5.8951,5.9472,5.8951,5.9472,9179.0],["1999-06-09",5.9472,5.9472,5.8951,5.8951,1184.0],["1999-06-10",5.9603,5.9603,5.9472,5.9472,1925.0],["1999-06-11",5.8951,5.8951,5.8951,5.8951,4442.0],["1999-06-14",5.869,5.869,5.869,5.869,1036.0],["1999-06-15",5.869,5.869,5.8429,5.8429,3257.0],["1999-06-16",5.8429,5.8429,5.7907,5.7907,5626.0],["1999-06-17",5.4256,5.7386,5.3212,5.5299,29462.0],["1999-06-18",5.5299,5.5299,5.3734,5.4516,23540.0],["1999-06-21",5.4256,5.4256,5.4256,5.4256,148.0],["1999-06-22",5.4777,5.5299,5.4777,5.4777,4145.0],["1999-06-23",5.4777,5.4777,5.4777,5.4777,0.0],["1999-06-24",5.5299,5.5299,5.5299,5.5299,1629.0],["1999-06-25",5.5299,5.5299,5.5299,5.5299,0.0],["1999-06-28",5.4668,5.5194,5.4668,5.5194,1481.0],["1999-06-29",5.5194,5.5194,5.5194,5.5194,0.0],["1999-06-30",5.5719,5.5719,5.5457,5.5719,31535.0],["1999-07-01",5.5719,5.6771,5.5719,5.6771,19839.0],["1999-07-02",5.6771,5.6771,5.6771,5.6771,0.0],["1999-07-06",5.6771,5.6771,5.6245,5.6771,15841.0],["1999-07-07",5.8348,5.8348,5.6245,5.6771,18950.0],["1999-07-08",5.8348,5.8348,5.6245,5.6245,10808.0],["1999-07-09",5.6771,5.7034,5.5719,5.5719,53150.0],["1999-07-12",5.6508,5.8348,5.6245,5.7822,19839.0],["1999-07-13",5.8873,5.8873,5.7822,5.8873,34644.0],["1999-07-14",5.9399,5.9399,5.8873,5.9399,36124.0],["1999-07-15",5.9399,5.9399,5.8873,5.9399,19691.0],["1999-07-16",5.9399,5.9399,5.9399,5.9399,444.0],["1999-07-19",5.9399,5.9399,5.8348,5.9399,13028.0],["1999-07-20",5.8873,5.8873,5.8348,5.8873,7254.0],["1999-07-21",5.8873,5.8873,5.8873,5.8873,0.0],["1999-07-22",5.7822,5.8348,5.7822,5.7822,4738.0],["1999-07-23",5.8348,5.8873,5.8348,5.8873,2369.0],["1999-07-26",5.7822,5.7822,5.7296,5.7362,21911.0],["1999-07-27",5.8348,5.8873,5.7822,5.8873,12288.0],["1999-07-28",5.8479,5.8479,5.8085,5.8085,1184.0],["1999-07-29",5.8085,5.8348,5.7822,5.8348,5626.0],["1999-07-30",5.7822,5.7822,5.7822,5.7822,4442.0],["1999-08-02",5.7954,5.8085,5.7822,5.8085,6662.0],["1999-08-03",5.8611,5.8611,5.7822,5.7822,4293.0],["1999-08-04",5.8348,5.8348,5.7822,5.7822,2369.0],["1999-08-05",5.7296,5.7822,5.6771,5.6771,24428.0],["1999-08-06",5.6771,5.7296,5.6771,5.6771,3849.0],["1999-08-09",5.7296,5.7296,5.6771,5.7296,12436.0],["1999-08-10",5.7822,5.7822,5.7822,5.7822,740.0],["1999-08-11",5.6771,5.6771,5.6771,5.6771,3257.0],["1999-08-12",5.6902,5.7296,5.6771,5.7296,10512.0],["1999-08-13",5.7034,5.7034,5.7034,5.7034,1184.0],["1999-08-16",5.6771,5.7296,5.6771,5.6771,14213.0],["1999-08-17",5.7296,5.7296,5.6771,5.6771,47672.0],["1999-08-18",5.6771,5.7034,5.6771,5.7034,12880.0],["1999-08-19",5.6771,5.7296,5.6771,5.7034,16582.0],["1999-08-20",5.6771,5.7296,5.6771,5.7296,11400.0],["1999-08-23",5.6771,5.7296,5.6771,5.7296,11104.0],["1999-08-24",5.7296,5.7296,5.7296,5.7296,0.0],["1999-08-25",5.6771,5.7296,5.6771,5.7296,22208.0],["1999-08-26",5.7296,5.7296,5.7296,5.7296,0.0],["1999-08-27",5.6508,5.6508,5.5719,5.5719,1925.0],["1999-08-30",5.6245,5.6508,5.6245,5.6508,592.0],["1999-08-31",5.6245,5.6245,5.6245,5.6245,592.0],["1999-09-01",5.6245,5.6245,5.5719,5.5719,29462.0],["1999-09-02",5.5719,5.5719,5.5719,5.5719,148.0],["1999-09-03",5.6771,5.6771,5.6771,5.6771,6662.0],["1999-09-07",5.6771,5.6771,5.6245,5.6771,18654.0],["1999-09-08",5.6245,5.6771,5.6245,5.6771,6810.0],["1999-09-09",5.6771,5.6771,5.6771,5.6771,3257.0],["1999-09-10",5.6771,5.6771,5.6771,5.6771,17026.0],["1999-09-13",5.6245,5.6508,5.6245,5.6508,4738.0],["1999-09-14",5.6245,5.6771,5.5719,5.5982,14361.0],["1999-09-15",5.5719,5.6245,5.5719,5.6245,2073.0],["1999-09-16",5.5719,5.5719,5.5719,5.5719,2221.0],["1999-09-17",5.5719,5.5719,5.5719,5.5719,0.0],["1999-09-20",5.5719,5.5719,5.5719,5.5719,1036.0],["1999-09-21",5.5719,5.5982,5.4931,5.5457,32719.0],["1999-09-22",5.4668,5.4668,5.4668,5.4668,3849.0],["1999-09-23",5.4668,5.4931,5.4668,5.4668,4886.0],["1999-09-24",5.5194,5.5194,5.5194,5.5194,296.0],["1999-09-27",5.4931,5.4931,5.4405,5.4405,7699.0],["1999-09-28",5.4829,5.4829,5.4829,5.4829,1629.0],["1999-09-29",5.4829,5.5094,5.4299,5.4299,9327.0],["1999-09-30",5.4564,5.4564,5.4564,5.4564,1629.0],["1999-10-01",5.4564,5.4829,5.4299,5.4829,444.0],["1999-10-04",5.5094,5.5094,5.4829,5.4829,5922.0],["1999-10-05",5.5359,5.5359,5.5359,5.5359,148.0],["1999-10-06",5.5094,5.5094,5.4829,5.4829,2961.0],["1999-10-07",5.5359,5.5359,5.4829,5.5094,17026.0],["1999-10-08",5.5094,5.5624,5.4829,5.4829,25909.0],["1999-10-11",5.5624,5.5624,5.5094,5.5094,6662.0],["1999-10-12",5.5624,5.5624,5.4564,5.4564,5330.0],["1999-10-13",5.4829,5.5624,5.4564,5.5624,1184.0],["1999-10-14",5.5624,5.5624,5.5624,5.5624,15397.0],["1999-10-15",5.5094,5.5094,5.4035,5.4035,3701.0],["1999-10-18",5.4829,5.4829,5.3505,5.3505,5922.0],["1999-10-19",5.3505,5.3505,5.1916,5.3505,10956.0],["1999-10-20",5.3505,5.3505,5.3505,5.3505,444.0],["1999-10-21",5.3505,5.4564,5.3505,5.4564,740.0],["1999-10-22",5.4564,5.4564,5.4564,5.4564,0.0],["1999-10-25",5.4829,5.4829,5.4829,5.4829,3701.0],["1999-10-26",5.4829,5.5094,5.4829,5.5094,4442.0],["1999-10-27",5.5094,5.5094,5.5094,5.5094,9623.0],["1999-10-28",5.6154,5.6154,5.6154,5.6154,2073.0],["1999-10-29",5.6154,5.6154,5.6154,5.6154,0.0],["1999-11-01",5.5094,5.5094,5.4564,5.5094,2961.0],["1999-11-02",5.4829,5.4829,5.4829,5.4829,3553.0],["1999-11-03",5.4564,5.5094,5.4564,5.4564,9919.0],["1999-11-04",5.4564,5.4564,5.4564,5.4564,3405.0],["1999-11-05",5.4829,5.4829,5.4564,5.4564,1629.0],["1999-11-08",5.6154,5.6154,5.6154,5.6154,296.0],["1999-11-09",5.5094,5.5094,5.5094,5.5094,888.0],["1999-11-10",5.4564,5.5094,5.4564,5.4564,1481.0],["1999-11-11",5.4564,5.4829,5.4564,5.4829,3553.0],["1999-11-12",5.5226,5.5226,5.4829,5.4829,296.0],["1999-11-15",5.4829,5.4962,5.4829,5.4829,4293.0],["1999-11-16",5.5094,5.5889,5.4829,5.5094,2221.0],["1999-11-17",5.5624,5.5624,5.5094,5.5094,3109.0],["1999-11-18",5.5094,5.9332,5.5094,5.7213,46932.0],["1999-11-19",5.7081,5.8008,5.6154,5.7743,8291.0],["1999-11-22",5.8008,5.8008,5.4035,5.4564,15693.0],["1999-11-23",5.5094,5.7213,5.5094,5.7213,23244.0],["1999-11-24",5.6948,5.6948,5.6154,5.6154,2961.0],["1999-11-26",5.6154,5.6154,5.6154,5.6154,888.0],["1999-11-29",5.6683,5.6683,5.5094,5.5624,51670.0],["1999-11-30",5.5094,5.5624,5.5094,5.5624,12584.0],["1999-12-01",5.6154,5.7213,5.5889,5.5889,25317.0],["1999-12-02",5.5889,5.6154,5.5889,5.6154,1332.0],["1999-12-03",5.6154,5.6154,5.5094,5.5624,7847.0],["1999-12-06",5.5624,5.5624,5.4564,5.4564,67511.0],["1999-12-07",5.5624,5.5889,5.5624,5.5624,888.0],["1999-12-08",5.5624,5.5624,5.5624,5.5624,0.0],["1999-12-09",5.5094,5.5359,5.4564,5.5094,39085.0],["1999-12-10",5.5094,5.5094,5.4564,5.4829,7106.0],["1999-12-13",6.5477,6.5636,5.7849,5.9756,5675.0],["1999-12-14",6.0391,6.0391,5.7849,5.7849,10364.0],["1999-12-15",5.8167,6.1663,5.8167,6.1663,9377.0],["1999-12-16",6.0392,6.0392,5.912,5.9756,2097.0],["1999-12-17",5.912,5.912,5.7849,5.7849,4565.0],["1999-12-20",5.7213,5.7213,5.6577,5.7213,740.0],["1999-12-21",5.7213,5.7213,5.6577,5.6577,1727.0],["1999-12-22",5.5942,5.5942,5.2127,5.2127,4318.0],["1999-12-23",5.3399,5.3399,5.181,5.2127,5552.0],["1999-12-27",5.1492,5.4352,5.0856,5.4352,10487.0],["1999-12-28",5.2763,5.4511,5.2763,5.4511,2838.0],["1999-12-29",5.5506,5.5827,5.326,5.5185,1481.0],["1999-12-30",5.4543,5.5185,5.2618,5.326,4935.0],["1999-12-31",5.5185,5.5185,5.4543,5.4543,740.0],["2000-01-03",5.6148,5.6468,5.326,5.5185,58480.0],["2000-01-04",5.3902,5.4543,5.3902,5.4543,7279.0],["2000-01-05",5.3902,5.4543,5.3902,5.4543,8636.0],["2000-01-06",5.4864,5.6468,5.4543,5.4543,1604.0],["2000-01-07",5.5827,5.6468,5.4543,5.5185,13078.0],["2000-01-10",5.6468,5.6468,5.3902,5.3902,1974.0],["2000-01-11",5.4543,5.711,5.3902,5.711,21344.0],["2000-01-12",5.6468,5.6468,5.5185,5.5506,30104.0],["2000-01-13",5.5185,5.5506,5.5185,5.5506,22824.0],["2000-01-14",5.4543,5.5506,5.2297,5.3581,7403.0],["2000-01-18",5.3581,5.3902,5.2618,5.326,22331.0],["2000-01-19",5.326,5.326,5.1335,5.2618,13448.0],["2000-01-20",5.0693,5.1335,4.941,5.1335,21961.0],["2000-01-21",5.1335,5.1977,5.0693,5.1014,274387.0],["2000-01-24",5.2618,5.2618,5.1335,5.2618,8760.0],["2000-01-25",5.1335,5.1977,5.1335,5.1335,5182.0],["2000-01-26",5.1335,5.1335,5.1335,5.1335,247.0],["2000-01-27",5.1335,5.1335,5.1335,5.1335,3084.0],["2000-01-28",5.1335,5.1335,5.1335,5.1335,617.0],["2000-01-31",5.1656,5.2297,5.1335,5.1977,98577.0],["2000-02-01",5.326,5.3902,5.1977,5.2618,6416.0],["2000-02-02",5.1977,5.3902,5.1977,5.3902,247.0],["2000-02-03",5.1977,5.2618,5.1977,5.2618,3948.0],["2000-02-04",5.2618,5.2618,5.1977,5.1977,21714.0],["2000-02-07",5.3902,5.3902,5.3902,5.3902,3701.0],["2000-02-08",5.3902,5.4543,5.2618,5.2618,1234.0],["2000-02-09",5.2618,5.2618,5.2618,5.2618,3578.0],["2000-02-10",5.2618,5.326,5.1977,5.1977,7403.0],["2000-02-11",5.326,5.326,5.326,5.326,617.0],["2000-02-14",5.1977,5.1977,5.1977,5.1977,247.0],["2000-02-15",5.1977,5.2618,5.1977,5.1977,31584.0],["2000-02-16",5.1977,5.2297,5.1977,5.1977,45279.0],["2000-02-17",5.1977,5.1977,5.1977,5.1977,3331.0],["2000-02-18",5.1977,5.2297,5.1977,5.1977,30720.0],["2000-02-22",5.1977,5.2618,5.1977,5.1977,4688.0],["2000-02-23",5.2297,5.2297,5.1335,5.2297,20604.0],["2000-02-24",5.1335,5.1335,5.1335,5.1335,617.0],["2000-02-25",5.1335,5.1335,5.1335,5.1335,1974.0],["2000-02-28",5.0052,5.1335,5.0052,5.1335,5058.0],["2000-02-29",5.0693,5.0693,5.0693,5.0693,3701.0],["2000-03-01",5.0693,5.2618,5.0693,5.0693,11967.0],["2000-03-02",5.1335,5.1335,5.0693,5.0693,6909.0],["2000-03-03",5.0693,5.0693,5.0693,5.0693,15669.0],["2000-03-06",5.0693,5.1656,5.0693,5.1335,26772.0],["2000-03-07",5.1014,5.1335,5.1014,5.1335,27266.0],["2000-03-08",5.1335,5.1335,5.1014,5.1014,9870.0],["2000-03-09",5.1014,5.1014,5.1014,5.1014,494.0],["2000-03-10",5.1175,5.1335,5.1014,5.1014,1851.0],["2000-03-13",5.1335,5.1335,5.1014,5.1014,1974.0],["2000-03-14",5.1014,5.1014,5.1014,5.1014,5429.0],["2000-03-15",5.1014,5.1335,5.1014,5.1335,1357.0],["2000-03-16",5.1014,5.1335,5.1014,5.1335,14928.0],["2000-03-17",5.1335,5.1335,5.1014,5.1014,19617.0],["2000-03-20",5.1014,5.1014,5.1014,5.1014,1110.0],["2000-03-21",5.1014,5.1014,5.1014,5.1014,1727.0],["2000-03-22",5.1014,5.1977,5.1014,5.1335,23688.0],["2000-03-23",5.1335,5.1335,5.1335,5.1335,3084.0],["2000-03-24",5.1335,5.1335,5.1335,5.1335,987.0],["2000-03-27",5.1335,5.1335,5.1014,5.1014,6909.0],["2000-03-28",5.1335,5.1656,5.1335,5.1335,16532.0],["2000-03-29",5.1853,5.2502,5.1853,5.1853,8019.0],["2000-03-30",5.2178,5.2502,5.1853,5.2178,5552.0],["2000-03-31",5.1853,5.2178,5.1853,5.2178,13818.0],["2000-04-03",5.2502,5.2502,5.1853,5.1853,247.0],["2000-04-04",5.2502,5.315,5.2502,5.315,20850.0],["2000-04-05",5.1853,5.1853,5.1853,5.1853,123.0],["2000-04-06",5.2502,5.2502,5.2502,5.2502,1604.0],["2000-04-07",5.2502,5.2502,5.2502,5.2502,0.0],["2000-04-10",5.2664,5.3474,5.2502,5.3474,13201.0],["2000-04-11",5.4446,5.5094,5.3798,5.4446,11227.0],["2000-04-12",5.6391,5.7039,5.477,5.477,9500.0],["2000-04-13",5.477,5.6391,5.477,5.477,5058.0],["2000-04-14",5.477,5.5742,5.2502,5.2502,14435.0],["2000-04-17",5.1205,5.1853,5.0557,5.0881,5922.0],["2000-04-18",5.0881,5.0881,5.0881,5.0881,0.0],["2000-04-19",5.1043,5.1043,5.1043,5.1043,2961.0],["2000-04-20",5.1043,5.1043,5.1043,5.1043,0.0],["2000-04-24",5.1043,5.1043,5.0881,5.0881,1974.0],["2000-04-25",5.1853,5.1853,5.1853,5.1853,25909.0],["2000-04-26",5.1853,5.1853,5.1853,5.1853,2838.0],["2000-04-27",5.1853,5.1853,5.1853,5.1853,0.0],["2000-04-28",5.1529,5.1529,5.1205,5.1205,5552.0],["2000-05-01",5.1529,5.1529,5.1205,5.1205,7403.0],["2000-05-02",5.1205,5.1205,5.1205,5.1205,0.0],["2000-05-03",5.1205,5.1205,5.1205,5.1205,0.0],["2000-05-04",5.1853,5.1853,5.1853,5.1853,123.0],["2000-05-05",5.1529,5.1853,5.1529,5.1853,617.0],["2000-05-08",5.1529,5.1529,5.0557,5.0557,5799.0],["2000-05-09",5.0557,5.1853,5.0557,5.0557,1481.0],["2000-05-10",5.1853,5.1853,5.0557,5.0557,617.0],["2000-05-11",5.1853,5.2502,5.1853,5.2502,8143.0],["2000-05-12",5.1205,5.1853,5.0557,5.0557,6539.0],["2000-05-15",5.0881,5.2502,5.0881,5.2502,1727.0],["2000-05-16",5.2502,5.2502,5.1853,5.1853,4318.0],["2000-05-17",5.1205,5.1205,5.1205,5.1205,2961.0],["2000-05-18",5.1367,5.1367,5.1205,5.1205,25662.0],["2000-05-19",5.1205,5.1529,5.1205,5.1529,494.0],["2000-05-22",5.1529,5.1529,5.1529,5.1529,0.0],["2000-05-23",5.1205,5.1205,5.1205,5.1205,1727.0],["2000-05-24",5.1205,5.1205,5.0881,5.1205,8019.0],["2000-05-25",5.1205,5.1205,5.1205,5.1205,0.0],["2000-05-26",5.1529,5.1529,5.1529,5.1529,123.0],["2000-05-30",5.1205,5.1205,5.1205,5.1205,2221.0],["2000-05-31",5.1205,5.1205,5.1205,5.1205,3331.0],["2000-06-01",5.1205,5.1205,5.1205,5.1205,27636.0],["2000-06-02",5.1529,5.4446,5.1529,5.4446,4935.0],["2000-06-05",5.3798,5.3798,5.1853,5.1853,2591.0],["2000-06-06",5.1853,5.1853,5.1853,5.1853,1234.0],["2000-06-07",5.1853,5.1853,5.1853,5.1853,2714.0],["2000-06-08",5.1853,5.1853,5.1853,5.1853,2097.0],["2000-06-09",5.1853,5.1853,5.1853,5.1853,0.0],["2000-06-12",5.2502,5.2502,5.0557,5.0557,3948.0],["2000-06-13",5.1205,5.1853,5.0557,5.0557,10980.0],["2000-06-14",5.0557,5.0557,5.0557,5.0557,0.0],["2000-06-15",5.0557,5.0557,5.0557,5.0557,0.0],["2000-06-16",5.1853,5.1853,5.1853,5.1853,123.0],["2000-06-19",5.1853,5.1853,5.1853,5.1853,494.0],["2000-06-20",5.1853,5.1853,5.1529,5.1529,5305.0],["2000-06-21",5.2178,5.2178,5.2178,5.2178,1234.0],["2000-06-22",5.1853,5.1853,5.1853,5.1853,15052.0],["2000-06-23",5.1853,5.1853,5.1529,5.1529,9253.0],["2000-06-26",5.1853,5.2178,4.9261,4.9909,20234.0],["2000-06-27",5.0881,5.1853,5.0881,5.0881,2221.0],["2000-06-28",5.1511,5.1511,4.9871,5.1511,2344.0],["2000-06-29",5.1511,5.1511,5.1511,5.1511,0.0],["2000-06-30",5.1511,5.1511,5.0527,5.0527,2344.0],["2000-07-03",5.2495,5.2495,5.0199,5.0199,2468.0],["2000-07-05",5.1675,5.2495,4.8558,5.1183,11104.0],["2000-07-06",4.8558,5.1183,4.7246,5.1183,10610.0],["2000-07-07",5.0035,5.0527,4.9871,4.9871,1481.0],["2000-07-10",5.0527,5.2167,5.0199,5.2167,20727.0],["2000-07-11",5.2167,5.2167,5.0527,5.0527,740.0],["2000-07-12",5.2167,5.2167,5.1183,5.1183,2468.0],["2000-07-13",5.1839,5.1839,5.1183,5.1183,1851.0],["2000-07-14",5.1183,5.1183,5.1183,5.1183,370.0],["2000-07-17",5.1183,5.1183,5.0855,5.1183,39974.0],["2000-07-18",5.1183,5.1183,5.0527,5.0527,3455.0],["2000-07-19",5.0527,5.1511,5.0199,5.1511,127940.0],["2000-07-20",5.0527,5.0527,5.0527,5.0527,370.0],["2000-07-21",5.0199,5.2167,5.0199,5.0199,1357.0],["2000-07-24",5.2167,5.2167,5.0527,5.0527,1604.0],["2000-07-25",5.0527,5.0527,4.9214,4.9214,16039.0],["2000-07-26",4.9214,4.9871,4.8558,4.9871,20974.0],["2000-07-27",4.9871,4.9871,4.9871,4.9871,4935.0],["2000-07-28",4.9214,4.9214,4.7902,4.7902,11351.0],["2000-07-31",4.8558,4.8558,4.7246,4.7574,16039.0],["2000-08-01",4.7902,4.7902,4.7574,4.7574,2961.0],["2000-08-02",4.7574,4.7574,4.7574,4.7574,1481.0],["2000-08-03",4.7574,4.7574,4.7246,4.7246,10240.0],["2000-08-04",4.7246,4.7246,4.7246,4.7246,3331.0],["2000-08-07",4.8558,4.8558,4.7246,4.8558,2838.0],["2000-08-08",4.7902,4.8558,4.7246,4.7246,13695.0],["2000-08-09",4.7246,4.7902,4.7246,4.7902,260322.0],["2000-08-10",4.8558,4.8558,4.7246,4.7246,1974.0],["2000-08-11",4.7246,4.7246,4.7246,4.7246,0.0],["2000-08-14",4.7902,4.7902,4.7902,4.7902,5922.0],["2000-08-15",4.8558,4.8558,4.8558,4.8558,1357.0],["2000-08-16",4.7902,4.8558,4.7902,4.7902,3084.0],["2000-08-17",4.7902,4.7902,4.7902,4.7902,1974.0],["2000-08-18",4.7902,4.9214,4.7902,4.9214,38740.0],["2000-08-21",4.9543,4.9871,4.9543,4.9543,3208.0],["2000-08-22",4.9871,5.0199,4.9543,5.0199,20110.0],["2000-08-23",5.0363,5.1183,5.0199,5.0855,17889.0],["2000-08-24",5.1183,5.4792,5.1183,5.4464,51324.0],["2000-08-25",5.2495,5.512,5.2167,5.3152,3331.0],["2000-08-28",5.1839,5.1839,5.1839,5.1839,494.0],["2000-08-29",5.1839,5.2167,5.1839,5.2167,4071.0],["2000-08-30",5.2167,5.2495,5.1839,5.2495,3455.0],["2000-08-31",5.1839,5.2495,5.1839,5.2495,14312.0],["2000-09-01",5.1839,5.1839,5.1183,5.1839,4195.0],["2000-09-05",5.1183,5.1839,5.1183,5.1839,5675.0],["2000-09-06",5.1183,5.2167,5.1183,5.1183,10857.0],["2000-09-07",5.1511,5.2167,5.1183,5.1839,4688.0],["2000-09-08",5.2167,5.2495,5.2167,5.2495,247.0],["2000-09-11",5.2824,5.2824,5.2495,5.2824,8513.0],["2000-09-12",5.2495,5.2495,5.2495,5.2495,4071.0],["2000-09-13",5.3152,5.3808,5.2495,5.3808,35902.0],["2000-09-14",5.512,5.5776,5.3808,5.3808,55642.0],["2000-09-15",5.4464,5.4464,5.4464,5.4464,370.0],["2000-09-18",5.4136,5.4464,5.4136,5.4464,740.0],["2000-09-19",5.4464,5.6433,5.3808,5.4464,34668.0],["2000-09-20",5.348,5.348,5.348,5.348,370.0],["2000-09-21",5.348,5.348,5.348,5.348,123.0],["2000-09-22",5.512,5.512,5.3808,5.3808,494.0],["2000-09-25",5.3808,5.3808,5.348,5.348,987.0],["2000-09-26",5.348,5.3808,5.348,5.3808,7032.0],["2000-09-27",5.348,5.348,5.348,5.348,370.0],["2000-09-28",5.348,5.4464,5.348,5.3808,11721.0],["2000-09-29",5.4445,5.5773,5.4445,5.5441,16409.0],["2000-10-02",5.5109,5.5109,5.2453,5.2453,5922.0],["2000-10-03",5.2453,5.2453,5.2453,5.2453,2221.0],["2000-10-04",5.5109,5.5109,5.3781,5.3781,740.0],["2000-10-05",5.4196,5.4445,5.4196,5.4445,7526.0],["2000-10-06",5.4113,5.4445,5.2453,5.2453,5305.0],["2000-10-09",5.3117,5.4362,5.0461,5.0461,6662.0],["2000-10-10",5.3117,5.5109,5.1125,5.5109,21097.0],["2000-10-11",5.5773,5.5773,5.1125,5.1125,2344.0],["2000-10-12",5.0627,5.0627,4.7142,4.9134,9377.0],["2000-10-13",4.7806,4.9134,4.7806,4.9134,864.0],["2000-10-16",4.9134,4.9134,4.847,4.847,9377.0],["2000-10-17",4.7806,4.7806,4.7806,4.7806,247.0],["2000-10-18",4.8802,4.8802,4.7142,4.7142,1974.0],["2000-10-19",4.7806,4.7806,4.7806,4.7806,370.0],["2000-10-20",4.847,4.847,4.7806,4.7806,3084.0],["2000-10-23",4.7474,4.7474,4.7474,4.7474,1851.0],["2000-10-24",4.7474,4.7806,4.7474,4.7806,6292.0],["2000-10-25",4.7806,4.7806,4.7806,4.7806,370.0],["2000-10-26",4.7806,4.7806,4.7806,4.7806,4812.0],["2000-10-27",4.7806,4.7806,4.7806,4.7806,0.0],["2000-10-30",4.7806,4.7806,4.515,4.515,9253.0],["2000-10-31",4.5814,4.9797,4.5814,4.9797,6416.0],["2000-11-01",4.9797,4.9797,4.9797,4.9797,0.0],["2000-11-02",4.9797,4.9797,4.9797,4.9797,0.0],["2000-11-03",4.9797,4.9797,4.9797,4.9797,0.0],["2000-11-06",4.9797,4.9797,4.9797,4.9797,123.0],["2000-11-07",4.8802,4.8802,4.7806,4.8138,8019.0],["2000-11-08",4.8138,4.8138,4.8138,4.8138,0.0],["2000-11-09",4.8138,4.8138,4.8138,4.8138,22208.0],["2000-11-10",4.9134,4.9134,4.8304,4.8304,1481.0],["2000-11-13",4.8802,4.8802,4.847,4.847,1727.0],["2000-11-14",4.9134,4.9134,4.847,4.8802,9747.0],["2000-11-15",4.7806,4.8138,4.7806,4.8138,1481.0],["2000-11-16",4.7806,4.7806,4.7142,4.7806,2961.0],["2000-11-17",4.7142,4.7474,4.6478,4.6478,16039.0],["2000-11-20",4.681,4.681,4.6478,4.6478,4565.0],["2000-11-21",4.432,4.6478,4.432,4.6478,5058.0],["2000-11-22",4.515,4.7806,4.515,4.681,5182.0],["2000-11-24",4.7142,4.7142,4.7142,4.7142,1604.0],["2000-11-27",4.7806,5.0129,4.7806,5.0129,9006.0],["2000-11-28",5.0129,5.0129,5.0129,5.0129,0.0],["2000-11-29",4.7806,4.7806,4.515,4.6478,5182.0],["2000-11-30",4.6478,4.7806,4.6478,4.7806,3948.0],["2000-12-01",4.6478,4.6478,4.2494,4.3822,20480.0],["2000-12-04",4.4403,4.4486,4.3158,4.3822,11721.0],["2000-12-05",4.4403,4.7142,4.4154,4.7142,29240.0],["2000-12-06",4.515,4.515,4.3822,4.4486,19123.0],["2000-12-07",4.4486,4.5482,4.4486,4.515,31337.0],["2000-12-08",4.515,4.6146,4.515,4.515,44292.0],["2000-12-11",4.5233,4.681,4.5233,4.5814,3578.0],["2000-12-12",4.7142,4.7806,4.7142,4.7806,5429.0],["2000-12-13",4.7474,4.7806,4.6146,4.7806,1481.0],["2000-12-14",4.6146,4.6146,4.6146,4.6146,123.0],["2000-12-15",4.6478,4.681,4.6478,4.681,7032.0],["2000-12-18",4.515,4.7142,4.515,4.5814,108324.0],["2000-12-19",4.6395,4.6478,4.6395,4.6478,6045.0],["2000-12-20",4.5814,4.5814,4.5814,4.5814,4442.0],["2000-12-21",4.5565,4.5814,4.5565,4.5814,9253.0],["2000-12-22",4.6146,4.7806,4.6146,4.7474,8636.0],["2000-12-26",4.7474,4.7806,4.7474,4.7806,11597.0],["2000-12-27",4.8452,5.047,4.8115,4.9797,11351.0],["2000-12-28",5.0386,5.047,4.8452,4.9461,22454.0],["2000-12-29",4.9797,5.0639,4.9797,5.047,25539.0],["2001-01-02",5.047,5.047,5.047,5.047,2468.0],["2001-01-03",5.0807,5.0975,5.047,5.047,5922.0],["2001-01-04",5.3078,5.5181,5.2153,5.3499,10117.0],["2001-01-05",5.3835,5.3835,5.047,5.3162,2468.0],["2001-01-08",5.7789,5.7873,5.2489,5.2489,20604.0],["2001-01-09",5.5181,5.6527,5.3835,5.3835,17643.0],["2001-01-10",5.577,5.6527,5.3835,5.5854,8143.0],["2001-01-11",5.5854,5.6863,5.5181,5.6863,45402.0],["2001-01-12",5.72,5.72,5.5854,5.6527,987.0],["2001-01-16",5.5854,5.6527,5.5854,5.6527,3948.0],["2001-01-17",5.6527,5.7873,5.6527,5.6527,1604.0],["2001-01-18",5.6527,5.7873,5.4172,5.4172,11351.0],["2001-01-19",5.3835,5.3835,4.9125,5.1143,12214.0],["2001-01-22",5.2153,5.3835,5.2153,5.3835,12214.0],["2001-01-23",5.3835,5.4845,5.3835,5.3835,3084.0],["2001-01-24",5.7536,5.7536,5.72,5.7536,3084.0],["2001-01-25",5.7873,5.7873,5.7873,5.7873,1851.0],["2001-01-26",5.7536,5.7536,5.7536,5.7536,864.0],["2001-01-29",5.7536,5.9219,5.7536,5.7873,3701.0],["2001-01-30",6.0228,6.0228,6.0228,6.0228,740.0],["2001-01-31",5.9219,5.9219,5.7873,5.7873,1481.0],["2001-02-01",6.191,6.2247,5.9219,5.9219,3084.0],["2001-02-02",6.1826,6.191,5.9219,6.0564,987.0],["2001-02-05",6.0564,6.0564,6.0564,6.0564,0.0],["2001-02-06",5.9976,6.0565,5.9892,5.9892,7896.0],["2001-02-07",5.9892,6.0564,5.9892,6.0564,3331.0],["2001-02-08",6.0228,6.3256,6.0228,6.0228,5058.0],["2001-02-09",6.3256,6.3256,6.0228,6.0901,14805.0],["2001-02-12",5.9555,6.0564,5.9555,6.0564,8636.0],["2001-02-13",6.1237,6.1237,5.9892,6.0564,2838.0],["2001-02-14",6.0564,6.0564,6.0564,6.0564,3455.0],["2001-02-15",6.1237,6.292,6.0564,6.292,2838.0],["2001-02-16",6.191,6.2583,6.191,6.191,14558.0],["2001-02-20",6.0228,6.3929,6.0228,6.3929,18383.0],["2001-02-21",6.2247,6.2247,5.9219,5.9219,9993.0],["2001-02-22",6.0901,6.0901,5.9219,5.9892,2097.0],["2001-02-23",6.0564,6.1237,6.0564,6.1237,14312.0],["2001-02-26",6.149,6.1574,6.0564,6.0564,864.0],["2001-02-27",6.0564,6.0564,6.0564,6.0564,617.0],["2001-02-28",6.0901,6.1237,6.0901,6.1237,13571.0],["2001-03-01",6.0901,6.4602,6.0901,6.4602,4688.0],["2001-03-02",6.3593,6.4602,6.191,6.191,15175.0],["2001-03-05",6.2583,6.4602,6.2583,6.4602,7896.0],["2001-03-06",6.191,6.191,6.0564,6.1237,80194.0],["2001-03-07",6.1574,6.1574,6.1574,6.1574,494.0],["2001-03-08",6.191,6.191,6.191,6.191,8019.0],["2001-03-09",6.2583,6.3256,6.2583,6.3256,1234.0],["2001-03-12",6.4602,6.4602,6.0564,6.0564,5182.0],["2001-03-13",6.0565,6.191,6.0565,6.191,9623.0],["2001-03-14",6.191,6.191,5.9892,5.9892,47376.0],["2001-03-15",5.9976,6.1237,5.9976,6.1237,3331.0],["2001-03-16",5.9892,6.0228,5.9892,6.0228,3084.0],["2001-03-19",6.2583,6.3256,6.2583,6.2583,2344.0],["2001-03-20",5.9892,6.191,5.9892,6.191,7156.0],["2001-03-21",6.1574,6.4602,6.0228,6.2583,35532.0],["2001-03-22",6.0649,6.191,5.9892,5.9892,3331.0],["2001-03-23",6.0564,6.0564,6.0564,6.0564,247.0],["2001-03-26",6.2583,6.2583,5.9219,6.2499,987.0],["2001-03-27",5.9892,5.9892,5.9892,5.9892,9870.0],["2001-03-28",6.1905,6.1905,6.1905,6.1905,247.0],["2001-03-29",6.1225,6.2585,6.1225,6.2585,3455.0],["2001-03-30",6.0545,6.2585,6.0545,6.2585,1234.0],["2001-04-02",6.1225,6.1225,6.0545,6.0545,3208.0],["2001-04-03",6.2585,6.2585,6.0885,6.1225,16286.0],["2001-04-04",6.0545,6.1225,6.0545,6.0885,26402.0],["2001-04-05",6.0885,6.2585,6.0885,6.2585,10857.0],["2001-04-06",6.063,6.2585,6.0545,6.0545,6169.0],["2001-04-09",6.2531,6.2531,6.0517,6.0517,617.0],["2001-04-10",6.2041,6.3946,6.1225,6.313,8266.0],["2001-04-11",6.2259,6.5307,6.2259,6.5307,14928.0],["2001-04-12",6.3946,6.8681,6.3946,6.8681,2838.0],["2001-04-16",6.4218,6.5307,6.4218,6.5307,10734.0],["2001-04-17",6.6341,6.6341,6.4164,6.5307,1727.0],["2001-04-18",6.3946,6.3946,6.3946,6.3946,123.0],["2001-04-19",6.3892,6.3946,6.0789,6.0789,7649.0],["2001-04-20",6.079,6.2585,6.0409,6.1388,5675.0],["2001-04-23",6.2585,6.3946,6.2585,6.3946,617.0],["2001-04-24",6.2313,6.3619,6.2313,6.3619,1604.0],["2001-04-25",6.2313,6.313,6.2313,6.313,1974.0],["2001-04-26",6.313,6.313,6.313,6.313,0.0],["2001-04-27",6.3565,6.3946,6.2313,6.3946,1110.0],["2001-04-30",6.0953,6.0953,6.0953,6.0953,2221.0],["2001-05-01",6.0953,6.0953,6.0953,6.0953,370.0],["2001-05-02",6.2313,6.2313,6.1932,6.1987,2714.0],["2001-05-03",6.2313,6.2313,6.0681,6.0681,165446.0],["2001-05-04",6.0136,6.2313,5.9864,5.9864,1110.0],["2001-05-07",6.2041,6.2313,6.1497,6.2041,11104.0],["2001-05-08",6.2041,6.2041,6.1769,6.1769,3701.0],["2001-05-09",6.1769,6.1769,6.0136,6.0136,3825.0],["2001-05-10",6.2041,6.2041,6.0953,6.2041,6662.0],["2001-05-11",6.0953,6.0953,6.03,6.0844,3331.0],["2001-05-14",6.0409,6.2313,6.0409,6.1225,16779.0],["2001-05-15",6.2313,6.3674,6.1769,6.1769,4318.0],["2001-05-16",6.2585,6.2585,6.2585,6.2585,1851.0],["2001-05-17",6.2585,6.264,6.2585,6.2585,3455.0],["2001-05-18",6.2585,6.3239,6.2585,6.3239,864.0],["2001-05-21",6.1443,6.2585,6.1443,6.2585,23195.0],["2001-05-22",6.2585,6.3239,6.1551,6.3239,4318.0],["2001-05-23",6.3239,6.3239,6.3239,6.3239,0.0],["2001-05-24",6.3239,6.3239,6.3239,6.3239,0.0],["2001-05-25",6.1769,6.2585,6.1225,6.1225,4071.0],["2001-05-29",6.1279,6.2477,6.1279,6.2477,617.0],["2001-05-30",6.2041,6.2041,6.2041,6.2041,494.0],["2001-05-31",6.1279,6.2477,6.1279,6.2477,1604.0],["2001-06-01",6.2477,6.2477,6.2477,6.2477,0.0],["2001-06-04",6.2477,6.2966,6.1279,6.2694,18876.0],["2001-06-05",6.2694,6.2694,6.1225,6.2694,1234.0],["2001-06-06",6.1279,6.1279,6.0028,6.0028,7279.0],["2001-06-07",6.1225,6.1225,6.1225,6.1225,123.0],["2001-06-08",6.0735,6.0735,6.0136,6.0136,2468.0],["2001-06-11",6.0136,6.1279,6.0136,6.1225,3701.0],["2001-06-12",6.1769,6.2694,6.1769,6.2694,4935.0],["2001-06-13",6.2585,6.2858,6.2313,6.2585,6909.0],["2001-06-14",6.2585,6.2585,6.2585,6.2585,0.0],["2001-06-15",6.2585,6.2585,6.2585,6.2585,494.0],["2001-06-18",6.2585,6.2585,6.1769,6.2313,16779.0],["2001-06-19",6.0953,6.0953,6.0953,6.0953,1727.0],["2001-06-20",6.1225,6.1225,6.1225,6.1225,494.0],["2001-06-21",6.1116,6.1116,6.0681,6.0681,864.0],["2001-06-22",6.2313,6.2313,6.2313,6.2313,247.0],["2001-06-25",6.2041,6.2041,6.0953,6.0953,247.0],["2001-06-26",6.0681,6.2313,6.0681,6.2313,494.0],["2001-06-27",6.1323,6.1323,6.0773,6.1048,153726.0],["2001-06-28",6.1598,6.1598,6.1323,6.1323,2714.0],["2001-06-29",6.1323,6.1323,6.1323,6.1323,1234.0],["2001-07-02",6.0828,6.1323,6.0828,6.1323,370.0],["2001-07-03",6.1048,6.1048,6.1048,6.1048,1357.0],["2001-07-05",6.1048,6.3193,6.1048,6.3193,1110.0],["2001-07-06",6.3193,6.3193,6.3193,6.3193,0.0],["2001-07-09",6.5118,6.5118,6.1543,6.1598,4318.0],["2001-07-10",6.4458,6.5173,6.4458,6.5173,4935.0],["2001-07-11",6.5173,6.5723,6.5118,6.5723,10364.0],["2001-07-12",6.5723,6.6548,6.5723,6.6548,14312.0],["2001-07-13",6.5998,6.5998,6.5998,6.5998,2468.0],["2001-07-16",6.6548,6.7098,6.5998,6.6548,9500.0],["2001-07-17",6.6548,6.6548,6.6383,6.6383,6169.0],["2001-07-18",6.5998,6.6383,6.5998,6.6383,1851.0],["2001-07-19",6.6383,6.8748,6.6383,6.7373,6909.0],["2001-07-20",6.6878,6.6878,6.6878,6.6878,987.0],["2001-07-23",6.8693,6.8693,6.6878,6.6878,4688.0],["2001-07-24",6.7373,7.0123,6.7373,7.0123,36889.0],["2001-07-25",6.8913,7.0068,6.8913,6.9848,740.0],["2001-07-26",6.8583,6.8583,6.8583,6.8583,1851.0],["2001-07-27",6.9848,7.0948,6.7373,6.9463,2714.0],["2001-07-30",6.9518,6.9518,6.7593,6.8088,11597.0],["2001-07-31",6.9023,6.9023,6.8088,6.8088,3084.0],["2001-08-01",6.8088,6.9298,6.7648,6.9298,26156.0],["2001-08-02",6.8418,7.0893,6.8418,6.8418,4195.0],["2001-08-03",6.9298,7.1498,6.8418,7.0288,17766.0],["2001-08-06",7.2873,7.2873,7.1388,7.1498,19493.0],["2001-08-07",7.1498,7.4248,7.0618,7.1498,91915.0],["2001-08-08",7.1773,7.1773,7.1773,7.1773,1234.0],["2001-08-09",7.1773,7.3148,7.0948,7.1498,3701.0],["2001-08-10",7.1498,7.1608,7.0948,7.1608,20110.0],["2001-08-13",7.2598,7.2598,7.1498,7.2598,4195.0],["2001-08-14",7.1498,7.2598,7.1498,7.2598,987.0],["2001-08-15",7.2598,7.2598,7.2543,7.2543,6909.0],["2001-08-16",7.1223,7.2488,7.1223,7.2268,22578.0],["2001-08-17",7.1553,7.2873,7.1498,7.2873,5675.0],["2001-08-20",7.1058,7.2048,7.1058,7.1608,93765.0],["2001-08-21",7.1058,7.2048,7.1058,7.2048,21837.0],["2001-08-22",7.2048,7.2048,7.2048,7.2048,370.0],["2001-08-23",7.1113,7.1113,7.1113,7.1113,1481.0],["2001-08-24",7.2048,7.3698,7.1773,7.2598,5305.0],["2001-08-27",7.2873,7.2873,7.2598,7.2598,864.0],["2001-08-28",7.2873,7.3698,7.2873,7.2873,1851.0],["2001-08-29",7.2873,7.4248,7.1773,7.1773,1357.0],["2001-08-30",7.2048,7.2048,7.0673,7.0948,22454.0],["2001-08-31",7.3698,7.3698,7.1773,7.3698,2221.0],["2001-09-04",7.2873,7.2873,7.1498,7.1498,3084.0],["2001-09-05",7.1828,7.1828,7.1828,7.1828,370.0],["2001-09-06",7.1773,7.2323,7.1773,7.2323,1110.0],["2001-09-07",7.2873,7.2873,7.1773,7.2103,5799.0],["2001-09-10",7.2873,7.2873,7.2873,7.2873,617.0],["2001-09-17",7.1773,7.2598,7.0948,7.1828,25539.0],["2001-09-18",7.1498,7.1883,7.1498,7.1828,14558.0],["2001-09-19",7.1773,7.2323,7.1498,7.1883,9993.0],["2001-09-20",7.2598,7.2598,7.1498,7.1498,21837.0],["2001-09-21",7.1498,7.1828,7.1498,7.1828,43058.0],["2001-09-24",7.1828,7.1828,7.1828,7.1828,0.0],["2001-09-25",7.1498,7.2323,7.1498,7.2323,2468.0],["2001-09-26",7.2157,7.2157,7.2157,7.2157,2097.0],["2001-09-27",7.2157,7.4932,7.2157,7.249,8636.0],["2001-09-28",7.3267,7.4932,7.2157,7.4932,10857.0],["2001-10-01",7.4932,7.4932,7.2157,7.2157,5058.0],["2001-10-02",7.4932,7.4932,7.2157,7.249,11967.0],["2001-10-03",7.3267,7.3267,7.2157,7.2989,8760.0],["2001-10-04",7.2989,7.2989,7.2157,7.2157,1974.0],["2001-10-05",7.249,7.249,7.249,7.249,1851.0],["2001-10-08",7.2157,7.2157,7.2157,7.2157,370.0],["2001-10-09",7.2212,7.3211,7.2212,7.3211,494.0],["2001-10-10",7.2989,7.2989,7.2656,7.2656,4071.0],["2001-10-11",7.3544,7.3544,7.2656,7.3267,6416.0],["2001-10-12",7.31,7.3267,7.2712,7.2767,17396.0],["2001-10-15",7.2712,7.2712,7.2157,7.249,11967.0],["2001-10-16",7.2157,7.249,7.2157,7.249,34175.0],["2001-10-17",7.2157,7.249,7.1601,7.1601,37013.0],["2001-10-18",7.2157,7.2157,7.2157,7.2157,123.0],["2001-10-19",7.2268,7.2268,7.1601,7.1601,9870.0],["2001-10-22",7.2434,7.2434,7.2434,7.2434,4935.0],["2001-10-23",7.1602,7.2157,6.7994,6.7994,5058.0],["2001-10-24",7.0214,7.0214,6.9381,6.9381,6786.0],["2001-10-25",6.8327,6.8327,6.8327,6.8327,1234.0],["2001-10-26",6.8327,7.0769,6.7439,7.0769,7773.0],["2001-10-29",7.0824,7.0824,7.0769,7.0769,3455.0],["2001-10-30",7.0769,7.2101,7.0769,7.1102,9870.0],["2001-10-31",7.0769,7.0769,7.0769,7.0769,247.0],["2001-11-01",7.0769,7.0769,7.0769,7.0769,0.0],["2001-11-02",7.1824,7.1824,7.1324,7.1324,1604.0],["2001-11-05",7.1046,7.1046,7.1046,7.1046,247.0],["2001-11-06",7.0824,7.1102,7.0769,7.1102,35285.0],["2001-11-07",7.0491,7.0491,6.9659,6.9659,67980.0],["2001-11-08",6.9659,6.9881,6.9381,6.9659,15915.0],["2001-11-09",6.9381,6.9381,6.9381,6.9381,15422.0],["2001-11-12",6.9714,6.9936,6.9714,6.9936,617.0],["2001-11-13",7.0436,7.2434,6.9936,7.1435,16656.0],["2001-11-14",7.1879,7.1879,7.1879,7.1879,617.0],["2001-11-15",7.1046,7.2157,7.1046,7.2157,3948.0],["2001-11-16",7.2157,7.2878,7.2157,7.2878,14188.0],["2001-11-19",7.2989,7.3544,7.2712,7.3322,24922.0],["2001-11-20",7.3322,7.3322,7.3322,7.3322,0.0],["2001-11-21",7.3267,7.5209,7.3267,7.5098,15422.0],["2001-11-23",7.3544,7.5931,7.3544,7.5931,8513.0],["2001-11-26",7.5487,7.743,7.5487,7.743,1234.0],["2001-11-27",7.743,7.743,7.743,7.743,0.0],["2001-11-28",7.36,7.4932,7.3544,7.3933,15052.0],["2001-11-29",7.3267,7.4876,7.3267,7.3822,9500.0],["2001-11-30",7.3267,7.3544,7.3267,7.3544,3331.0],["2001-12-03",7.3544,7.3544,7.0491,7.0491,7403.0],["2001-12-04",7.0491,7.0491,7.0491,7.0491,1481.0],["2001-12-05",7.0491,7.0491,7.0491,7.0491,0.0],["2001-12-06",7.0491,7.0491,7.0491,7.0491,0.0],["2001-12-07",7.1324,7.2157,7.1324,7.1324,2097.0],["2001-12-10",7.2101,7.2101,7.1324,7.1324,494.0],["2001-12-11",7.2157,7.2157,7.2157,7.2157,247.0],["2001-12-12",7.2157,7.3211,7.2157,7.2157,4195.0],["2001-12-13",7.2157,7.249,7.2157,7.249,10487.0],["2001-12-14",7.2767,7.2767,7.2157,7.2157,2221.0],["2001-12-17",7.2157,7.2157,7.2157,7.2157,2221.0],["2001-12-18",7.2712,7.2989,7.2712,7.2989,740.0],["2001-12-19",7.3267,7.3655,7.3267,7.3322,12461.0],["2001-12-20",7.3267,7.6319,7.3267,7.5154,12708.0],["2001-12-21",7.5154,7.5154,7.5154,7.5154,0.0],["2001-12-24",7.5154,7.5154,7.5154,7.5154,0.0],["2001-12-26",7.4932,7.4932,7.4932,7.4932,123.0],["2001-12-27",7.5604,7.5604,7.4764,7.5156,8760.0],["2001-12-28",7.4764,7.6444,7.4764,7.6444,3208.0],["2001-12-31",7.4764,7.4764,7.4764,7.4764,3948.0],["2002-01-02",7.5604,7.6444,7.5044,7.6444,12091.0],["2002-01-03",7.4764,7.6444,7.4484,7.5156,48857.0],["2002-01-04",7.6724,7.6724,7.5044,7.6724,3948.0],["2002-01-07",7.7004,7.8404,7.5268,7.8404,4565.0],["2002-01-08",7.5604,7.7004,7.4204,7.4204,31831.0],["2002-01-09",7.4204,7.7284,7.2804,7.2804,36026.0],["2002-01-10",7.3644,7.8404,7.2804,7.8404,39850.0],["2002-01-11",7.7284,7.7844,7.3924,7.51,68720.0],["2002-01-14",7.5604,7.8404,7.5604,7.8404,2591.0],["2002-01-15",7.5044,7.5884,7.454,7.5884,8760.0],["2002-01-16",7.6724,7.7564,7.6164,7.6164,2714.0],["2002-01-17",7.7564,7.7564,7.5604,7.7284,1974.0],["2002-01-18",7.6724,7.6724,7.6444,7.6444,10980.0],["2002-01-22",7.7116,7.7116,7.5604,7.5604,3948.0],["2002-01-23",7.5604,7.6164,7.3644,7.5044,236881.0],["2002-01-24",7.7004,7.7004,7.5828,7.5828,1727.0],["2002-01-25",7.5604,7.7004,7.3924,7.7004,191108.0],["2002-01-28",7.5884,7.7004,7.5604,7.7004,17396.0],["2002-01-29",7.5604,7.6612,7.5604,7.5604,2591.0],["2002-01-30",7.4484,7.5604,7.4484,7.5604,2468.0],["2002-01-31",7.5604,7.5604,7.5604,7.5604,2468.0],["2002-02-01",7.454,7.5044,7.3084,7.3084,3455.0],["2002-02-04",7.2916,7.4708,7.2356,7.426,4688.0],["2002-02-05",7.4484,7.4484,7.4484,7.4484,6169.0],["2002-02-06",7.4204,7.4428,7.2972,7.2972,12584.0],["2002-02-07",7.3252,7.3644,7.2916,7.3644,31461.0],["2002-02-08",7.3588,7.3588,7.2804,7.2804,39357.0],["2002-02-11",7.2804,7.3644,7.2804,7.3644,1851.0],["2002-02-12",7.3252,7.3644,7.3252,7.3644,5799.0],["2002-02-13",7.3924,7.5604,7.3924,7.5324,6416.0],["2002-02-14",7.4596,7.5492,7.3924,7.5324,5429.0],["2002-02-15",7.4484,7.4484,7.3924,7.4372,7032.0],["2002-02-19",7.398,7.4484,7.3924,7.4204,17889.0],["2002-02-20",7.3924,7.4484,7.3924,7.4204,16656.0],["2002-02-21",7.3924,7.4204,7.3644,7.3924,24922.0],["2002-02-22",7.3364,7.342,7.2916,7.342,3578.0],["2002-02-25",7.3084,7.342,7.2916,7.2916,8143.0],["2002-02-26",7.2916,7.2916,7.2916,7.2916,1604.0],["2002-02-27",7.314,7.314,7.3084,7.3084,1481.0],["2002-02-28",7.3476,7.3476,7.3476,7.3476,617.0],["2002-03-01",7.3364,7.5268,7.3364,7.4484,91544.0],["2002-03-04",7.4484,7.4484,7.398,7.4092,8390.0],["2002-03-05",7.4484,7.4484,7.4092,7.4428,19740.0],["2002-03-06",7.4316,7.6164,7.4316,7.6164,15545.0],["2002-03-07",7.4484,7.5324,7.4484,7.4876,10240.0],["2002-03-08",7.4204,7.4764,7.4204,7.4764,11844.0],["2002-03-11",7.5324,7.5324,7.4484,7.4484,14805.0],["2002-03-12",7.5548,7.5548,7.4484,7.4484,3578.0],["2002-03-13",7.454,7.8404,7.4484,7.5604,13818.0],["2002-03-14",7.5436,7.5604,7.4484,7.4484,6045.0],["2002-03-15",7.5044,7.5044,7.5044,7.5044,2468.0],["2002-03-18",7.5884,7.6444,7.4092,7.4092,9993.0],["2002-03-19",7.5044,7.8404,7.426,7.426,5182.0],["2002-03-20",7.51,7.51,7.4372,7.4764,12954.0],["2002-03-21",7.5828,7.6164,7.4764,7.5044,9500.0],["2002-03-22",7.5044,7.5044,7.5044,7.5044,0.0],["2002-03-25",7.5884,7.7844,7.5604,7.7004,23195.0],["2002-03-26",7.6382,7.7908,7.6382,7.7512,13325.0],["2002-03-27",7.9094,8.1919,7.8812,8.0507,23318.0],["2002-03-28",8.1072,8.3049,8.1072,8.2484,54409.0],["2002-04-01",8.0507,8.5874,8.0507,8.5874,13448.0],["2002-04-02",8.4461,8.4461,8.4461,8.4461,3825.0],["2002-04-03",8.5591,8.7851,8.5591,8.7569,8636.0],["2002-04-04",8.6156,8.6326,8.6156,8.6156,2468.0],["2002-04-05",8.8021,8.8021,8.7004,8.7512,3208.0],["2002-04-08",8.7004,8.8699,8.7004,8.8021,5799.0],["2002-04-09",8.8021,9.3105,8.7456,9.045,39727.0],["2002-04-10",8.8981,9.2484,8.8981,9.2484,45525.0],["2002-04-11",9.3218,9.3218,8.8699,9.0676,19247.0],["2002-04-12",9.0676,9.0676,8.7569,9.0393,13448.0],["2002-04-15",9.0393,9.0958,8.9264,8.9828,11721.0],["2002-04-16",8.932,9.1523,8.6439,9.1071,46759.0],["2002-04-17",9.1071,9.1071,9.0224,9.0224,12708.0],["2002-04-18",9.0676,9.0958,8.6834,8.6834,18630.0],["2002-04-19",9.0111,9.0111,8.8868,8.9772,2591.0],["2002-04-22",9.0393,9.0393,8.8981,9.0054,4935.0],["2002-04-23",8.8473,8.9603,8.8134,8.9546,3701.0],["2002-04-24",8.9828,8.9828,8.6778,8.8699,4195.0],["2002-04-25",8.8868,8.9829,8.7004,8.9546,2961.0],["2002-04-26",8.8981,8.8981,8.7569,8.7569,4071.0],["2002-04-29",8.8642,8.8755,8.7569,8.8642,3455.0],["2002-04-30",8.8868,8.8868,8.6439,8.7569,5799.0],["2002-05-01",8.7569,8.8981,8.7569,8.8134,864.0],["2002-05-02",8.8134,8.8416,8.8134,8.8416,370.0],["2002-05-03",8.8247,8.8247,8.6156,8.6156,740.0],["2002-05-06",8.6721,8.6721,8.6721,8.6721,617.0],["2002-05-07",8.5874,8.5874,8.3049,8.4744,7896.0],["2002-05-08",8.497,8.497,8.0224,8.1919,15299.0],["2002-05-09",8.3331,8.3331,8.1919,8.1976,4565.0],["2002-05-10",8.1919,8.1919,8.0902,8.0902,247.0],["2002-05-13",8.0846,8.0902,7.8812,7.9377,28130.0],["2002-05-14",8.045,8.0789,8.045,8.0507,13571.0],["2002-05-15",7.9094,7.9094,7.9094,7.9094,3701.0],["2002-05-16",8.0507,8.1919,7.9094,8.1919,11351.0],["2002-05-17",8.062,8.1976,8.062,8.0789,94382.0],["2002-05-20",8.0789,8.1919,7.9942,8.1072,20110.0],["2002-05-21",8.1919,8.2484,8.0507,8.1919,19000.0],["2002-05-22",8.1354,8.2653,8.1354,8.1919,24798.0],["2002-05-23",8.1919,8.2653,8.1919,8.2653,87720.0],["2002-05-24",8.2428,8.2428,8.1637,8.1919,8390.0],["2002-05-28",8.1637,8.2484,8.1072,8.2201,22208.0],["2002-05-29",8.2653,8.2653,8.1354,8.2201,9006.0],["2002-05-30",8.1241,8.2428,8.0507,8.1919,53175.0],["2002-05-31",8.3331,8.3331,8.0507,8.3331,186297.0],["2002-06-03",8.2484,8.367,8.2484,8.254,4442.0],["2002-06-04",8.2541,8.4179,8.1637,8.1919,20727.0],["2002-06-05",8.1919,8.3331,8.1919,8.3331,9500.0],["2002-06-06",8.2823,8.2823,8.1919,8.2484,7156.0],["2002-06-07",8.2202,8.3388,8.1919,8.2653,33558.0],["2002-06-10",8.3162,8.3331,8.2258,8.2766,6416.0],["2002-06-11",8.3275,8.3614,8.3049,8.3049,6416.0],["2002-06-12",8.2541,8.3331,8.0224,8.2258,18630.0],["2002-06-13",8.2258,8.2766,8.1919,8.1919,4442.0],["2002-06-14",8.2202,8.2484,8.1919,8.2484,120168.0],["2002-06-17",8.1919,8.4744,8.1919,8.3331,37259.0],["2002-06-18",8.2484,8.3331,8.1919,8.1919,21961.0],["2002-06-19",8.3275,8.3557,8.1637,8.2597,19987.0],["2002-06-20",8.3896,8.3896,8.2766,8.3331,7773.0],["2002-06-21",8.3218,8.3614,8.2597,8.2597,14065.0],["2002-06-24",8.2597,8.3896,8.2597,8.3614,28376.0],["2002-06-25",8.3614,8.3614,8.0507,8.0507,28746.0],["2002-06-26",7.9942,8.3614,7.6269,8.3614,19987.0],["2002-06-27",8.3105,8.4179,8.1072,8.3331,51324.0],["2002-06-28",8.3331,8.4744,7.401,8.4122,638467.0],["2002-07-01",8.4806,8.6799,8.0876,8.4293,31214.0],["2002-07-02",8.3211,8.3211,7.9737,8.0136,35902.0],["2002-07-03",7.9737,8.2585,7.9737,8.0819,8513.0],["2002-07-05",8.2585,8.2585,8.1787,8.2585,4688.0],["2002-07-08",8.1446,8.2869,8.0933,8.23,34298.0],["2002-07-09",8.2585,8.3325,8.1446,8.1446,39480.0],["2002-07-10",8.2528,8.3154,7.9851,8.2755,26402.0],["2002-07-11",8.3154,8.3667,8.2243,8.2243,13941.0],["2002-07-12",8.3097,8.3097,8.173,8.2812,5922.0],["2002-07-15",8.1787,8.3895,8.0648,8.3496,36149.0],["2002-07-16",8.0363,8.3951,8.0363,8.2869,15915.0],["2002-07-17",8.0876,8.3268,8.0876,8.3268,11721.0],["2002-07-18",8.3154,8.3724,8.1958,8.1958,16286.0],["2002-07-19",7.9737,8.2471,7.9452,7.9908,16902.0],["2002-07-22",7.9452,7.9452,7.2617,7.4155,35655.0],["2002-07-23",7.4041,7.8313,6.2935,6.527,38000.0],["2002-07-24",6.977,7.9851,6.7036,7.9737,65512.0],["2002-07-25",7.5522,7.9737,7.5465,7.6889,16779.0],["2002-07-26",8.2528,8.4008,7.3187,8.2528,11844.0],["2002-07-29",8.3724,8.5432,8.2585,8.5432,13078.0],["2002-07-30",8.2869,8.5432,8.2869,8.5432,8760.0],["2002-07-31",8.4578,8.5148,8.2585,8.2585,9623.0],["2002-08-01",8.1161,8.3382,7.7971,8.3382,3331.0],["2002-08-02",8.2471,8.4008,7.8199,8.2699,14682.0],["2002-08-05",8.3154,8.3154,7.9794,7.9794,4195.0],["2002-08-06",8.2129,8.3154,8.0306,8.2585,25909.0],["2002-08-07",8.3667,8.3667,8.2528,8.3382,6662.0],["2002-08-08",8.1218,8.3439,7.6433,7.8883,11597.0],["2002-08-09",8.2015,8.2243,7.7231,8.0193,7156.0],["2002-08-12",8.0192,8.23,7.8028,8.173,11967.0],["2002-08-13",7.8313,7.8313,7.5522,7.575,10487.0],["2002-08-14",7.632,7.9566,7.5807,7.8883,11967.0],["2002-08-15",7.8883,8.1161,7.5807,7.8655,17766.0],["2002-08-16",7.8598,8.0876,7.8598,8.0591,33188.0],["2002-08-19",8.0762,8.0762,7.9737,7.9737,20234.0],["2002-08-20",8.0136,8.0306,7.8313,7.8313,11844.0],["2002-08-21",8.0136,8.0477,7.8598,8.0477,19617.0],["2002-08-22",7.8655,8.0306,7.8655,8.0022,617.0],["2002-08-23",8.0249,8.0819,7.837,7.837,51077.0],["2002-08-26",8.1161,8.1161,8.0249,8.0876,11844.0],["2002-08-27",7.9395,8.0876,7.8313,7.8313,17766.0],["2002-08-28",8.042,8.042,7.7459,7.7459,5182.0],["2002-08-29",8.042,8.042,7.6604,7.9167,15915.0],["2002-08-30",7.911,7.9737,7.706,7.706,5058.0],["2002-09-03",7.7117,7.7459,7.3643,7.3757,15299.0],["2002-09-04",7.4098,7.706,7.4041,7.6889,11967.0],["2002-09-05",7.4098,7.7743,7.3472,7.3586,9253.0],["2002-09-06",7.7345,7.7402,7.3472,7.3586,8019.0],["2002-09-09",7.4041,7.6604,7.3757,7.3757,8390.0],["2002-09-10",7.4041,7.632,7.3814,7.632,9253.0],["2002-09-11",7.4041,7.6604,7.4041,7.4668,2714.0],["2002-09-12",7.3586,7.6775,7.3073,7.3358,4935.0],["2002-09-13",7.3586,7.6889,7.3472,7.6263,8636.0],["2002-09-16",7.518,7.649,7.3472,7.4098,2468.0],["2002-09-17",7.5522,7.575,7.1194,7.3927,13571.0],["2002-09-18",7.239,7.6889,7.239,7.2959,16779.0],["2002-09-19",7.2959,7.4554,7.2333,7.2504,9747.0],["2002-09-20",7.5408,7.5978,7.2618,7.2731,42564.0],["2002-09-23",7.2674,7.4383,7.2618,7.2674,9500.0],["2002-09-24",7.2674,7.5693,7.2674,7.4041,16532.0],["2002-09-25",7.3016,7.5579,7.2959,7.518,12091.0],["2002-09-26",7.6445,7.7594,7.4606,7.518,6416.0],["2002-09-27",7.4433,7.4893,7.2824,7.4433,8390.0],["2002-09-30",7.4261,7.4261,7.2939,7.3686,3455.0],["2002-10-01",7.3686,7.4721,7.2134,7.4721,37629.0],["2002-10-02",7.4721,7.6905,7.3226,7.3399,7896.0],["2002-10-03",7.3456,7.7595,7.3399,7.5123,4812.0],["2002-10-04",7.3744,7.4721,7.2422,7.4721,9006.0],["2002-10-07",7.6905,7.6905,7.3629,7.3629,6786.0],["2002-10-08",7.3629,7.7595,7.3629,7.7422,10734.0],["2002-10-09",7.7422,7.7422,7.3571,7.4433,43922.0],["2002-10-10",7.4146,7.61,7.3111,7.587,9993.0],["2002-10-11",7.3973,7.7595,7.3973,7.656,8019.0],["2002-10-14",7.4893,7.4893,7.4721,7.4721,5552.0],["2002-10-15",7.5583,7.7537,7.5583,7.7537,2838.0],["2002-10-16",7.6732,7.6732,7.5698,7.6158,64032.0],["2002-10-17",7.5238,7.6158,7.5123,7.5928,5675.0],["2002-10-18",7.633,7.633,7.5008,7.5008,28130.0],["2002-10-21",7.3686,7.3973,7.3571,7.3686,1974.0],["2002-10-22",7.4721,7.4721,7.3916,7.4491,6169.0],["2002-10-23",7.5295,7.5295,7.1847,7.4376,62305.0],["2002-10-24",7.3571,7.4261,7.2766,7.2996,183336.0],["2002-10-25",7.3054,7.4433,7.2996,7.3858,21961.0],["2002-10-28",7.3858,7.5583,7.3226,7.5583,39850.0],["2002-10-29",7.4548,7.541,7.4548,7.541,5058.0],["2002-10-30",7.3284,7.5583,7.3284,7.5468,13818.0],["2002-10-31",7.4261,7.4721,7.3571,7.3571,6045.0],["2002-11-01",7.3571,7.7594,7.3571,7.7594,39603.0],["2002-11-04",7.7307,7.8169,7.7307,7.7882,4812.0],["2002-11-05",7.7652,7.9319,7.7652,7.9204,5182.0],["2002-11-06",8.0066,8.1273,7.8629,8.0928,12708.0],["2002-11-07",7.9319,7.9951,7.8457,7.9779,3948.0],["2002-11-08",7.8457,8.0238,7.8169,7.8342,5429.0],["2002-11-11",7.8399,7.8399,7.7595,7.7709,3455.0],["2002-11-12",7.8514,7.9031,7.702,7.702,18013.0],["2002-11-13",7.6445,8.0066,7.6445,7.8342,7032.0],["2002-11-14",7.8457,8.0468,7.587,8.0238,18136.0],["2002-11-15",7.7365,8.0238,7.7365,7.8284,6292.0],["2002-11-18",7.8227,7.9836,7.6043,7.6043,4195.0],["2002-11-19",7.2019,7.5468,7.2019,7.4031,8390.0],["2002-11-20",7.4318,7.8169,7.4203,7.8169,5552.0],["2002-11-21",7.5066,7.7422,7.4548,7.656,6416.0],["2002-11-22",7.5008,7.5353,7.4318,7.4836,3701.0],["2002-11-25",7.5698,7.6043,7.518,7.5985,4071.0],["2002-11-26",7.6043,7.6158,7.3916,7.6158,3948.0],["2002-11-27",7.3859,7.6158,7.3859,7.6158,8266.0],["2002-11-29",7.61,7.6158,7.4318,7.6158,2344.0],["2002-12-02",7.61,7.6732,7.4778,7.5583,8143.0],["2002-12-03",7.541,7.679,7.4721,7.4721,3701.0],["2002-12-04",7.4318,7.6732,7.4318,7.5985,4812.0],["2002-12-05",7.6158,7.6445,7.5698,7.5698,5922.0],["2002-12-06",7.5698,7.6445,7.4663,7.6445,11721.0],["2002-12-09",7.5698,7.5755,7.4721,7.4721,4565.0],["2002-12-10",7.4261,7.6445,7.4261,7.5985,16532.0],["2002-12-11",7.4778,7.6387,7.4778,7.633,16039.0],["2002-12-12",7.5755,7.6962,7.5123,7.6962,11227.0],["2002-12-13",7.518,7.5928,7.4721,7.4721,1974.0],["2002-12-16",7.5468,7.5468,7.4318,7.5295,26896.0],["2002-12-17",7.541,7.5525,7.4721,7.5295,8513.0],["2002-12-18",7.5295,7.5583,7.4721,7.4893,4935.0],["2002-12-19",7.5813,7.6732,7.4491,7.5583,6292.0],["2002-12-20",7.4491,7.9606,7.3571,7.9606,30720.0],["2002-12-23",7.9894,8.0238,7.6617,7.9894,7032.0],["2002-12-24",8.0468,8.0468,8.0009,8.0009,1604.0],["2002-12-26",7.8399,8.0468,7.8399,7.9836,1234.0],["2002-12-27",8.0126,8.117,7.8271,7.9894,8143.0],["2002-12-30",7.972,8.03,7.6821,7.8271,14928.0],["2002-12-31",7.7111,7.7111,7.5082,7.5082,20234.0],["2003-01-02",7.5372,7.7111,7.5198,7.6821,15792.0],["2003-01-03",7.8097,7.8097,7.5372,7.6241,3825.0],["2003-01-06",7.572,7.7865,7.5198,7.7111,2468.0],["2003-01-07",7.7691,7.7691,7.5372,7.6763,13448.0],["2003-01-08",7.6763,7.6821,7.601,7.6068,7526.0],["2003-01-09",7.6763,7.7691,7.6299,7.7691,10857.0],["2003-01-10",7.7459,7.7459,7.6068,7.6068,7032.0],["2003-01-13",7.7981,7.8097,7.6241,7.6415,3825.0],["2003-01-14",7.6068,7.8966,7.6068,7.8851,11721.0],["2003-01-15",7.8793,7.943,7.7401,7.7807,10610.0],["2003-01-16",7.8213,7.8271,7.7691,7.7749,1851.0],["2003-01-17",7.5952,7.7981,7.5952,7.7053,6045.0],["2003-01-21",7.6879,8.001,7.6589,7.8387,18383.0],["2003-01-22",7.6879,7.7169,7.601,7.6589,4195.0],["2003-01-23",7.6589,8.0416,7.6589,8.0126,27389.0],["2003-01-24",7.9546,7.9546,7.8271,7.8851,16902.0],["2003-01-27",7.8561,7.972,7.8213,7.9082,7032.0],["2003-01-28",7.8851,8.001,7.8851,7.9546,6416.0],["2003-01-29",7.9662,7.9952,7.8851,7.9952,7279.0],["2003-01-30",7.9952,8.0996,7.943,7.9894,9253.0],["2003-01-31",8.0996,8.0996,7.9488,8.088,4318.0],["2003-02-03",8.0068,8.117,8.0068,8.03,4318.0],["2003-02-04",8.0358,8.0358,7.943,7.9778,11104.0],["2003-02-05",7.9488,7.9778,7.8735,7.8735,2961.0],["2003-02-06",7.8793,7.9546,7.8271,7.8851,10610.0],["2003-02-07",7.8966,7.9024,7.8851,7.8851,11597.0],["2003-02-10",7.885,7.9836,7.7691,7.9836,10610.0],["2003-02-11",7.9488,8.0706,7.8271,8.0648,10487.0],["2003-02-12",7.9082,8.03,7.8271,7.8908,12954.0],["2003-02-13",7.9024,8.4011,7.8097,8.4011,55766.0],["2003-02-14",8.3605,8.3721,8.146,8.1865,5675.0],["2003-02-18",8.1402,8.2619,8.0416,8.2619,41824.0],["2003-02-19",8.2039,8.2039,7.9778,8.059,8883.0],["2003-02-20",8.0822,8.1923,8.0706,8.117,5922.0],["2003-02-21",8.088,8.1402,8.088,8.1402,17026.0],["2003-02-24",8.1286,8.1344,8.117,8.117,18260.0],["2003-02-25",8.117,8.1344,7.972,8.1344,26279.0],["2003-02-26",8.117,8.1691,8.117,8.1691,25045.0],["2003-02-27",8.1228,8.146,8.0996,8.1228,5799.0],["2003-02-28",8.1344,8.2213,8.0996,8.0996,22331.0],["2003-03-03",8.146,8.146,8.0938,8.1054,3578.0],["2003-03-04",8.1054,8.1112,8.0996,8.0996,1604.0],["2003-03-05",8.117,8.117,8.0938,8.117,3208.0],["2003-03-06",8.0938,8.0996,8.088,8.088,2344.0],["2003-03-07",8.088,8.1517,8.088,8.1054,6909.0],["2003-03-10",8.0242,8.0416,7.9546,7.972,28623.0],["2003-03-11",7.914,7.914,7.8271,7.8271,8266.0],["2003-03-12",7.8271,7.8387,7.7981,7.8271,22948.0],["2003-03-13",7.8155,7.8735,7.8155,7.8735,28376.0],["2003-03-14",7.8329,8.001,7.8329,7.8851,20234.0],["2003-03-17",8.001,8.2735,7.9546,8.2735,19493.0],["2003-03-18",8.1402,8.1749,7.9836,8.059,6909.0],["2003-03-19",8.0358,8.088,8.0068,8.088,6662.0],["2003-03-20",7.9778,8.2039,7.972,8.1691,13818.0],["2003-03-21",8.4532,8.4532,7.8966,8.1344,33311.0],["2003-03-24",8.1402,8.146,7.885,7.9488,12954.0],["2003-03-25",7.9952,8.146,7.9488,8.1054,4812.0],["2003-03-26",7.9836,8.117,7.9836,7.9894,7773.0],["2003-03-27",8.0713,8.1415,8.0713,8.1356,8513.0],["2003-03-28",8.0947,8.1473,8.083,8.083,5552.0],["2003-03-31",8.083,8.083,7.9777,8.007,102278.0],["2003-04-01",8.007,8.0654,8.007,8.0654,4071.0],["2003-04-02",8.0654,8.1707,8.0128,8.1356,5799.0],["2003-04-03",8.1473,8.1473,7.9485,8.0245,34792.0],["2003-04-04",8.042,8.1005,7.9251,7.9602,15915.0],["2003-04-07",8.0947,8.1005,7.9602,7.9602,8760.0],["2003-04-08",8.0713,8.083,8.0011,8.0596,4688.0],["2003-04-09",8.083,8.1649,7.9836,8.007,6045.0],["2003-04-10",8.1181,8.1941,8.0713,8.1005,10487.0],["2003-04-11",8.2175,8.2234,8.083,8.1005,15792.0],["2003-04-14",8.1064,8.1298,7.9485,8.1298,12338.0],["2003-04-15",7.9953,8.1239,7.9953,8.007,1110.0],["2003-04-16",8.0187,8.0713,8.0011,8.0011,10980.0],["2003-04-17",8.1005,8.1005,7.9836,8.0128,7649.0],["2003-04-21",8.0011,8.083,8.0011,8.0362,8883.0],["2003-04-22",8.0011,8.0947,8.0011,8.0771,15299.0],["2003-04-23",8.042,8.1298,8.042,8.0596,22331.0],["2003-04-24",8.0947,8.1005,8.0421,8.083,8143.0],["2003-04-25",8.0771,8.0771,8.0713,8.0713,8390.0],["2003-04-28",8.0771,8.159,8.042,8.1356,25169.0],["2003-04-29",8.1064,8.1766,8.1005,8.1766,16532.0],["2003-04-30",8.2409,8.2468,8.159,8.2292,10487.0],["2003-05-01",8.2468,8.2935,8.2468,8.2526,8513.0],["2003-05-02",8.2994,8.5509,8.2877,8.4164,29363.0],["2003-05-05",8.4164,8.4983,8.4164,8.4281,17519.0],["2003-05-06",8.4807,8.4807,8.1941,8.352,23441.0],["2003-05-07",8.5626,8.5626,8.3813,8.4281,6292.0],["2003-05-08",8.4222,8.4222,8.2,8.2234,9623.0],["2003-05-09",8.2935,8.4105,8.1824,8.2351,26032.0],["2003-05-12",8.2935,8.4164,8.159,8.2058,11844.0],["2003-05-13",8.2585,8.2702,8.159,8.2702,5922.0],["2003-05-14",8.2702,8.3286,8.1649,8.1649,7032.0],["2003-05-15",8.276,8.4222,8.083,8.2994,17889.0],["2003-05-16",8.5392,8.5392,8.1005,8.1883,13448.0],["2003-05-19",8.276,8.2935,8.1298,8.1766,7773.0],["2003-05-20",8.159,8.1824,8.0128,8.0187,41454.0],["2003-05-21",8.0713,8.1239,7.9485,8.0421,28253.0],["2003-05-22",8.0421,8.1122,8.0421,8.1122,8390.0],["2003-05-23",8.083,8.159,8.0654,8.0888,11104.0],["2003-05-27",8.1532,8.3345,8.1473,8.3345,5552.0],["2003-05-28",8.3345,8.5509,8.042,8.2468,18013.0],["2003-05-29",8.3286,8.5684,8.2702,8.3228,15669.0],["2003-05-30",8.6094,8.6152,8.2351,8.2351,13201.0],["2003-06-02",8.6269,8.6269,8.2468,8.2643,6539.0],["2003-06-03",8.2643,8.4222,8.2643,8.3579,4688.0],["2003-06-04",8.3579,8.3579,8.3111,8.3403,11227.0],["2003-06-05",8.3579,8.3579,8.2702,8.276,5429.0],["2003-06-06",8.2702,8.3637,8.2702,8.2819,5675.0],["2003-06-09",8.3345,8.3345,8.1883,8.1883,4442.0],["2003-06-10",8.2351,8.6328,8.2351,8.5275,13571.0],["2003-06-11",8.3345,8.3462,8.2585,8.2935,9623.0],["2003-06-12",8.3286,8.3286,8.2,8.2175,17273.0],["2003-06-13",8.0421,8.3111,8.0421,8.1824,31461.0],["2003-06-16",8.1883,8.4515,8.1883,8.4515,18383.0],["2003-06-17",8.469,8.6152,8.4573,8.6152,9623.0],["2003-06-18",8.4632,8.6152,8.4632,8.5918,4565.0],["2003-06-19",8.5801,8.7615,8.4456,8.4456,10734.0],["2003-06-20",8.6328,8.7205,8.2585,8.4281,10240.0],["2003-06-23",8.2468,8.3871,8.0421,8.159,16409.0],["2003-06-24",8.1649,8.3871,8.1649,8.3637,12338.0],["2003-06-25",8.3345,8.4047,8.1883,8.1941,6662.0],["2003-06-26",8.4065,8.4065,8.259,8.3239,5429.0],["2003-06-27",8.2354,8.6602,8.2354,8.3888,8760.0],["2003-06-30",8.5894,8.8135,8.3652,8.3652,43922.0],["2003-07-01",8.8194,8.8607,8.4655,8.8607,7279.0],["2003-07-02",8.8489,8.8961,8.4773,8.7369,10734.0],["2003-07-03",8.7369,8.8371,8.7015,8.8312,4442.0],["2003-07-07",8.9197,9.4389,8.8961,9.2914,21221.0],["2003-07-08",9.4448,9.6984,9.2619,9.4743,30597.0],["2003-07-09",9.3386,9.5274,9.3209,9.4094,25045.0],["2003-07-10",9.4979,9.5274,8.8666,8.9669,13695.0],["2003-07-11",9.1439,9.2914,8.9669,9.2914,20850.0],["2003-07-14",9.2855,9.2855,9.1262,9.2324,19000.0],["2003-07-15",9.1675,9.2324,9.1675,9.2324,11227.0],["2003-07-16",9.1498,9.2324,9.138,9.2206,11721.0],["2003-07-17",9.2324,9.2324,8.9433,8.9964,15299.0],["2003-07-18",9.0023,9.1203,8.9256,9.0259,12461.0],["2003-07-21",9.1321,9.1439,8.8194,8.8607,19987.0],["2003-07-22",9.1321,9.1439,8.9079,9.1439,6169.0],["2003-07-23",9.2265,9.2265,9.0967,9.2029,18013.0],["2003-07-24",9.1144,9.197,8.9374,9.1734,10610.0],["2003-07-25",9.197,9.2029,9.1439,9.2029,32571.0],["2003-07-28",9.2029,9.2324,9.0554,9.1852,15669.0],["2003-07-29",9.2324,9.2383,9.0908,9.1734,9500.0],["2003-07-30",9.2029,9.2324,9.0495,9.2029,30104.0],["2003-07-31",9.1262,9.3386,9.1262,9.3327,17766.0],["2003-08-01",9.3091,9.4389,9.1439,9.3681,12831.0],["2003-08-04",9.4035,9.4094,9.1734,9.3209,7649.0],["2003-08-05",9.4389,9.4389,9.2265,9.2265,8390.0],["2003-08-06",9.1734,9.2855,9.1498,9.1734,10117.0],["2003-08-07",9.1439,9.1793,9.0554,9.1144,14435.0],["2003-08-08",9.0613,9.1734,9.0613,9.1144,4195.0],["2003-08-11",9.1557,9.2147,9.0554,9.138,43305.0],["2003-08-12",9.138,9.4389,9.1085,9.4389,8513.0],["2003-08-13",9.4389,9.4389,9.3504,9.3504,3825.0],["2003-08-14",9.3504,9.4094,9.3504,9.4094,8760.0],["2003-08-15",9.4389,9.4684,9.3327,9.4094,10980.0],["2003-08-18",9.4684,9.6984,9.4212,9.5569,10117.0],["2003-08-19",9.7338,9.7338,9.5274,9.7338,13448.0],["2003-08-20",9.7338,9.7338,9.5864,9.6748,26896.0],["2003-08-21",9.7338,10.0878,9.6748,10.0878,8760.0],["2003-08-22",10.0288,10.1763,9.7928,9.9403,10610.0],["2003-08-25",10.0524,10.0524,9.6217,9.7102,23195.0],["2003-08-26",9.6276,9.7751,9.5864,9.604,15915.0],["2003-08-27",9.5864,9.84,9.5864,9.8341,6169.0],["2003-08-28",9.6748,9.8813,9.6748,9.6807,5552.0],["2003-08-29",9.8459,10.0288,9.8164,9.9757,4565.0],["2003-09-02",10.0229,10.3061,9.8931,10.2176,11967.0],["2003-09-03",10.2176,10.3946,10.2176,10.3769,19987.0],["2003-09-04",10.4122,10.4122,10.1232,10.1232,20234.0],["2003-09-05",10.1468,10.3238,10.0288,10.0288,14065.0],["2003-09-08",10.1114,10.253,10.0347,10.1173,5799.0],["2003-09-09",10.0937,10.0937,9.6689,9.8223,18013.0],["2003-09-10",9.781,9.9403,9.781,9.8223,10857.0],["2003-09-11",9.8341,9.9698,9.8341,9.9639,8019.0],["2003-09-12",9.9167,10.1468,9.9167,10.1409,5429.0],["2003-09-15",9.9226,10.1468,9.9226,9.9462,7156.0],["2003-09-16",9.9757,10.1409,9.9757,10.1409,6292.0],["2003-09-17",9.958,10.1822,9.9285,9.9285,5552.0],["2003-09-18",10.2471,10.2471,9.9167,10.0111,11597.0],["2003-09-19",10.2589,10.2648,9.8813,10.0347,8266.0],["2003-09-22",9.8813,10.1291,9.8577,10.017,6662.0],["2003-09-23",9.9167,10.0052,9.7633,9.8046,8760.0],["2003-09-24",9.7928,10.0583,9.7928,9.958,18753.0],["2003-09-25",9.9993,10.0288,9.5097,9.5156,20604.0],["2003-09-26",9.6346,9.6643,9.3727,9.3965,17643.0],["2003-09-29",9.4977,9.5394,9.0752,9.5215,12954.0],["2003-09-30",9.3192,9.4561,9.2835,9.2835,9130.0],["2003-10-01",9.3608,10.1404,9.3608,10.1404,10117.0],["2003-10-02",10.1702,10.1761,9.9381,10.1761,3948.0],["2003-10-03",10.1761,10.1761,9.9797,10.1523,9870.0],["2003-10-06",10.1464,10.1761,9.9976,10.1761,8513.0],["2003-10-07",10.1761,10.1761,9.9262,10.1404,30844.0],["2003-10-08",10.1166,10.1761,9.9559,9.9738,23071.0],["2003-10-09",10.069,10.1702,10.0035,10.0749,9006.0],["2003-10-10",10.069,10.1166,9.95,10.1107,14682.0],["2003-10-13",10.1464,10.1642,10.0987,10.1464,7032.0],["2003-10-14",10.1761,10.307,10.0988,10.2237,30844.0],["2003-10-15",10.2237,10.2356,10.0869,10.0869,5429.0],["2003-10-16",10.1047,10.2356,10.0869,10.2356,4195.0],["2003-10-17",10.2237,10.2237,9.7655,9.7714,6539.0],["2003-10-20",9.9857,9.9857,9.7298,9.8131,4442.0],["2003-10-21",9.7298,9.944,9.7298,9.944,2961.0],["2003-10-22",9.825,9.825,9.7,9.7714,13695.0],["2003-10-23",9.7715,10.0035,9.6465,9.706,7279.0],["2003-10-24",9.6881,9.6881,9.5215,9.5215,10610.0],["2003-10-27",9.5751,9.6822,9.5691,9.6822,10980.0],["2003-10-28",9.6048,10.3427,9.6048,10.3427,17396.0],["2003-10-29",10.3249,10.432,10.0749,10.2059,20357.0],["2003-10-30",10.1642,10.2356,10.0809,10.0869,11844.0],["2003-10-31",10.2297,10.2356,10.0095,10.0154,4935.0],["2003-11-03",10.1821,10.3963,9.8845,10.1642,13941.0],["2003-11-04",10.1642,10.1702,10.0809,10.0809,16409.0],["2003-11-05",10.0333,10.1464,10.0333,10.1166,11104.0],["2003-11-06",10.0035,10.1583,9.8548,10.1404,11104.0],["2003-11-07",10.1345,10.2297,9.9262,9.9262,21221.0],["2003-11-10",9.9976,10.0035,9.825,9.825,10610.0],["2003-11-11",9.825,9.825,9.706,9.706,2221.0],["2003-11-12",9.8072,10.1583,9.8072,10.1285,26526.0],["2003-11-13",10.1166,10.1464,10.0154,10.1464,9377.0],["2003-11-14",10.1464,10.1761,9.825,9.825,13325.0],["2003-11-17",9.825,9.8726,9.468,9.7596,14065.0],["2003-11-18",9.8429,9.8905,9.5572,9.5572,8143.0],["2003-11-19",9.587,10.0154,9.5394,10.0154,6169.0],["2003-11-20",10.0035,10.1107,9.7417,9.9321,8143.0],["2003-11-21",9.8726,10.0511,9.8488,9.9381,6416.0],["2003-11-24",9.8488,10.2237,9.8488,10.1345,30104.0],["2003-11-25",10.0571,10.1583,10.0333,10.0333,13078.0],["2003-11-26",10.1464,10.1761,9.7655,10.0511,11351.0],["2003-11-28",9.9321,10.1047,9.9321,10.0095,740.0],["2003-12-01",10.1226,10.1464,10.0214,10.1285,5675.0],["2003-12-02",10.1404,10.1464,9.8548,10.0154,7403.0],["2003-12-03",9.9678,10.1404,9.8845,9.8964,8390.0],["2003-12-04",9.95,10.1166,9.6643,9.9678,18876.0],["2003-12-05",10.0154,10.0214,9.7298,9.7357,14805.0],["2003-12-08",9.7298,10.0749,9.6703,10.069,9870.0],["2003-12-09",9.9916,10.1345,9.831,9.8667,18013.0],["2003-12-10",9.7655,9.7655,9.6762,9.6941,11351.0],["2003-12-11",9.7715,10.194,9.7715,10.1761,25539.0],["2003-12-12",9.9678,10.1999,9.9083,10.1285,19617.0],["2003-12-15",10.1285,10.2059,9.5691,9.6762,15052.0],["2003-12-16",9.7893,10.2237,9.5334,10.2059,15422.0],["2003-12-17",10.2654,10.2654,9.9381,10.1166,7773.0],["2003-12-18",10.0571,10.1166,9.9381,9.9559,9747.0],["2003-12-19",10.1702,10.3011,9.6703,9.8667,8636.0],["2003-12-22",9.6346,9.8131,9.6346,9.8072,1727.0],["2003-12-23",9.9559,9.9559,9.7,9.8191,2591.0],["2003-12-24",9.7238,9.7893,9.7238,9.7893,1110.0],["2003-12-26",9.7417,9.8131,9.7417,9.8131,864.0],["2003-12-29",10.0172,10.1372,9.9031,10.0832,7156.0],["2003-12-30",9.9031,10.1372,9.9031,10.0772,5429.0],["2003-12-31",9.9091,9.9091,9.573,9.6631,10980.0],["2004-01-02",9.6691,9.7771,9.525,9.7771,13941.0],["2004-01-05",9.9812,9.9872,9.585,9.9391,7526.0],["2004-01-06",10.1012,10.1972,9.8791,9.9992,9006.0],["2004-01-07",10.1732,10.1732,9.9932,10.1252,2961.0],["2004-01-08",10.0652,10.3113,10.0652,10.2032,11721.0],["2004-01-09",10.2032,10.3473,9.9632,9.9632,66253.0],["2004-01-12",10.2452,10.3533,10.0472,10.3533,10364.0],["2004-01-13",10.0472,10.3653,10.0472,10.3653,20357.0],["2004-01-14",10.4613,10.5934,10.2693,10.4193,48980.0],["2004-01-15",10.5994,10.5994,10.4433,10.4913,28870.0],["2004-01-16",10.2993,10.6114,10.2993,10.4493,29733.0],["2004-01-20",10.5333,10.8034,10.4313,10.7854,14682.0],["2004-01-21",10.8034,10.9895,10.6954,10.9595,44909.0],["2004-01-22",10.8454,11.0135,10.8454,10.8694,27759.0],["2004-01-23",10.8634,11.0435,10.8334,11.0435,25662.0],["2004-01-26",11.0735,11.0975,10.8334,11.0675,33928.0],["2004-01-27",10.8634,11.1095,10.8634,10.9415,28993.0],["2004-01-28",11.1095,11.1095,10.8154,10.8574,31954.0],["2004-01-29",11.1095,11.1095,10.7914,11.0435,29487.0],["2004-01-30",11.1095,11.2236,10.8154,11.1095,27019.0],["2004-02-02",11.3436,11.3436,10.9955,11.0855,10734.0],["2004-02-03",11.3016,11.3016,11.1335,11.1635,11104.0],["2004-02-04",11.3436,11.3436,10.8094,10.8094,14805.0],["2004-02-05",11.0315,11.0315,10.8814,10.9895,18260.0],["2004-02-06",11.0375,11.5777,10.9475,11.3856,11351.0],["2004-02-09",11.7277,11.7457,11.4276,11.6617,6662.0],["2004-02-10",11.4456,11.7637,11.4456,11.6617,10857.0],["2004-02-11",11.5657,11.7457,11.5657,11.7277,17889.0],["2004-02-12",11.7877,11.8478,11.7097,11.7997,11597.0],["2004-02-13",11.8838,11.8838,11.1035,11.1035,19247.0],["2004-02-17",11.4216,11.4216,11.1095,11.4036,12214.0],["2004-02-18",11.4036,11.4336,11.3196,11.3916,25169.0],["2004-02-19",11.3196,11.4636,11.1035,11.1035,12338.0],["2004-02-20",11.1095,11.3376,11.1035,11.1335,8636.0],["2004-02-23",11.1095,11.3376,11.1035,11.3376,8266.0],["2004-02-24",11.2656,11.4636,11.2656,11.4216,4688.0],["2004-02-25",11.4336,11.4636,11.2896,11.3556,11597.0],["2004-02-26",11.4336,11.4516,11.4036,11.4036,47623.0],["2004-02-27",11.4276,11.4696,11.2956,11.4216,38370.0],["2004-03-01",11.3436,11.4576,11.3436,11.4276,12214.0],["2004-03-02",11.4036,11.4336,11.3136,11.3136,12091.0],["2004-03-03",11.2956,11.5477,11.2536,11.4696,10857.0],["2004-03-04",11.3796,11.6137,11.2536,11.6137,26279.0],["2004-03-05",11.6737,11.9318,11.5297,11.5657,35655.0],["2004-03-08",11.4036,11.5537,11.3196,11.4696,18383.0],["2004-03-09",11.4936,11.5657,11.4036,11.4816,19863.0],["2004-03-10",11.3856,11.4516,11.2896,11.3316,17766.0],["2004-03-11",11.3256,11.4516,11.1455,11.1455,12214.0],["2004-03-12",11.1155,11.4516,11.1155,11.4516,17273.0],["2004-03-15",11.2836,11.4636,11.1755,11.1935,22948.0],["2004-03-16",11.1575,11.3916,11.1155,11.3676,9377.0],["2004-03-17",11.3136,11.4336,11.3136,11.4336,10364.0],["2004-03-18",11.2896,11.3736,11.1035,11.2536,10487.0],["2004-03-19",11.4036,11.4036,11.1335,11.1515,19247.0],["2004-03-22",11.2536,11.2536,10.9775,11.0375,15422.0],["2004-03-23",11.0435,11.3256,11.0435,11.1095,10364.0],["2004-03-24",11.0615,11.3316,11.0615,11.1815,8513.0],["2004-03-25",11.2416,11.3916,11.1635,11.3256,17519.0],["2004-03-26",11.3856,11.3856,11.1215,11.2296,7032.0],["2004-03-29",11.0481,11.4714,11.0481,11.3505,18753.0],["2004-03-30",11.2175,11.4593,11.1933,11.3444,10980.0],["2004-03-31",11.411,11.4714,11.1449,11.4714,15052.0],["2004-04-01",11.3263,11.4896,11.3142,11.411,26402.0],["2004-04-02",11.417,11.4896,11.3082,11.4896,14312.0],["2004-04-05",11.3384,11.4835,11.163,11.3565,10364.0],["2004-04-06",11.3384,11.3626,11.0421,11.1026,13448.0],["2004-04-07",11.1026,11.1268,10.9332,10.9877,8883.0],["2004-04-08",11.03,11.0905,10.7337,10.8002,6169.0],["2004-04-12",11.036,11.2054,10.9877,11.1147,22701.0],["2004-04-13",11.2356,11.2417,10.8909,10.8909,31831.0],["2004-04-14",10.9877,10.9877,10.7337,10.8184,17643.0],["2004-04-15",10.8607,11.0179,10.643,10.8546,12584.0],["2004-04-16",10.9998,11.2477,10.6611,10.7942,9377.0],["2004-04-19",11.0119,11.0119,10.7458,10.9877,9500.0],["2004-04-20",11.024,11.3384,10.8667,10.9998,13941.0],["2004-04-21",10.903,11.3324,10.8849,10.9998,5922.0],["2004-04-22",11.2477,11.4896,11.1872,11.3505,13571.0],["2004-04-23",11.4291,11.4896,11.3444,11.4775,21714.0],["2004-04-26",11.3868,11.5198,11.3868,11.5138,25045.0],["2004-04-27",11.4896,11.8101,11.4896,11.8101,60824.0],["2004-04-28",11.7194,11.7254,11.5924,11.6226,21221.0],["2004-04-29",11.6952,11.7012,11.5622,11.5924,9623.0],["2004-04-30",11.6166,11.7133,11.5259,11.5259,12584.0],["2004-05-03",11.5259,11.7012,11.5077,11.5259,27019.0],["2004-05-04",11.5017,11.8282,11.5017,11.5742,29857.0],["2004-05-05",11.7254,11.7254,11.544,11.544,3948.0],["2004-05-06",11.6831,11.6831,11.4291,11.4775,32694.0],["2004-05-07",11.5077,11.5984,11.4049,11.411,12831.0],["2004-05-10",11.2296,11.3142,11.2054,11.3082,47006.0],["2004-05-11",11.1993,11.5319,11.1993,11.5077,11227.0],["2004-05-12",11.4049,11.8464,11.3444,11.8101,21961.0],["2004-05-13",11.804,11.8887,11.4714,11.4775,10610.0],["2004-05-14",11.4473,11.5682,11.3082,11.3626,17273.0],["2004-05-17",11.29,11.3505,11.0421,11.2658,11967.0],["2004-05-18",11.1328,11.411,11.1328,11.411,10734.0],["2004-05-19",11.411,11.538,11.29,11.29,10117.0],["2004-05-20",11.3807,11.4291,11.1933,11.2779,47376.0],["2004-05-21",11.2658,11.4835,11.1751,11.4835,6045.0],["2004-05-24",11.4412,11.7375,11.3505,11.4352,7156.0],["2004-05-25",11.3928,11.8343,11.3807,11.8282,13695.0],["2004-05-26",11.8343,11.9552,11.7678,11.8524,32571.0],["2004-05-27",11.7436,11.9673,11.7375,11.9492,8883.0],["2004-05-28",11.9673,11.9673,11.8403,11.8947,7526.0],["2004-06-01",11.9068,11.9673,11.7315,11.8464,14312.0],["2004-06-02",11.7919,11.9734,11.7919,11.8947,7649.0],["2004-06-03",11.8645,11.9068,11.798,11.798,20974.0],["2004-06-04",11.8222,11.9371,11.7375,11.8222,8266.0],["2004-06-07",11.8826,11.9734,11.8282,11.9734,7896.0],["2004-06-08",11.8524,12.0278,11.8524,11.9673,8266.0],["2004-06-09",11.9613,12.0883,11.8826,11.9431,14312.0],["2004-06-10",12.058,12.0641,11.925,12.058,33928.0],["2004-06-14",12.058,12.058,11.925,11.925,17643.0],["2004-06-15",11.9068,12.0459,11.9068,11.9492,18260.0],["2004-06-16",12.0278,12.0882,11.925,12.0762,29117.0],["2004-06-17",12.0883,12.0883,11.9552,11.9552,6169.0],["2004-06-18",11.9734,12.1064,11.7919,11.9068,42071.0],["2004-06-21",11.8827,12.0762,11.8827,12.052,21467.0],["2004-06-22",11.9008,12.0762,11.7254,11.9673,14065.0],["2004-06-23",12.0641,12.0883,11.8947,12.0036,14558.0],["2004-06-24",12.0399,12.0883,11.8766,11.9492,11227.0],["2004-06-25",12.0701,12.3967,11.8766,12.3846,94382.0],["2004-06-28",12.1715,12.3602,12.0619,12.2323,81181.0],["2004-06-29",12.3602,12.6403,12.2141,12.5124,18753.0],["2004-06-30",12.3359,12.4089,12.1775,12.3846,7032.0],["2004-07-01",12.3907,12.415,11.9462,11.9462,8513.0],["2004-07-02",11.9401,12.1045,11.9401,12.001,2714.0],["2004-07-06",12.0558,12.0558,11.8,11.8366,10610.0],["2004-07-07",11.8853,12.2323,11.8853,12.1775,5429.0],["2004-07-08",11.9949,12.141,11.7026,11.7026,13325.0],["2004-07-09",11.9279,11.9279,11.6539,11.727,4318.0],["2004-07-12",11.867,12.074,11.727,12.0497,13201.0],["2004-07-13",12.1106,12.2689,11.8609,12.0253,16286.0],["2004-07-14",11.8792,12.0131,11.6296,11.6356,19493.0],["2004-07-15",11.7513,11.7513,11.5748,11.5808,13818.0],["2004-07-16",11.5869,11.5991,11.3434,11.3677,15052.0],["2004-07-19",11.3434,11.3921,11.2825,11.2886,9377.0],["2004-07-20",11.386,11.4408,11.2033,11.4408,17519.0],["2004-07-21",11.2764,11.52,11.045,11.045,47746.0],["2004-07-22",11.3677,11.3677,10.6432,10.7223,24428.0],["2004-07-23",10.6614,10.8502,10.6493,10.6553,13078.0],["2004-07-26",10.6127,10.8258,10.424,10.4362,15052.0],["2004-07-27",10.4727,10.9598,10.4727,10.9598,5922.0],["2004-07-28",10.8928,10.9537,10.6675,10.6675,13941.0],["2004-07-29",10.631,10.8867,10.6249,10.8685,16532.0],["2004-07-30",10.8806,10.8806,10.6797,10.6797,2591.0],["2004-08-02",10.7832,10.8928,10.6736,10.6736,9130.0],["2004-08-03",10.7102,10.765,10.5945,10.5945,14928.0],["2004-08-04",10.6066,10.6554,10.4301,10.5336,26156.0],["2004-08-05",10.4057,10.6432,10.3814,10.3814,20357.0],["2004-08-06",10.3814,10.564,10.29,10.29,19617.0],["2004-08-09",10.4544,10.5701,10.2657,10.2657,11474.0],["2004-08-10",10.3448,10.6493,10.3448,10.6493,14928.0],["2004-08-11",10.564,10.6432,10.4849,10.5884,8636.0],["2004-08-12",10.4788,10.564,10.4057,10.4057,11597.0],["2004-08-13",10.4057,10.5336,10.357,10.4301,8390.0],["2004-08-16",10.5275,10.6005,10.491,10.6005,5675.0],["2004-08-17",10.5701,10.5701,10.4118,10.5336,6539.0],["2004-08-18",10.5397,10.6553,10.4605,10.6553,13695.0],["2004-08-19",10.6736,10.6736,10.5701,10.5701,5675.0],["2004-08-20",10.7954,10.7954,10.6127,10.771,12831.0],["2004-08-23",10.7893,10.9598,10.6614,10.8867,27266.0],["2004-08-24",10.9598,10.9781,10.8867,10.9293,9623.0],["2004-08-25",10.905,11.2642,10.7162,11.2642,27883.0],["2004-08-26",11.2216,11.2216,10.9659,11.2216,7773.0],["2004-08-27",11.1973,11.2216,11.045,11.1059,3208.0],["2004-08-30",11.2338,11.2581,10.8745,11.0694,20850.0],["2004-08-31",11.1668,11.1729,10.9902,11.0511,4318.0],["2004-09-01",11.1729,11.4712,10.838,10.8745,24428.0],["2004-09-02",10.9598,11.0816,10.765,10.9598,9377.0],["2004-09-03",11.0268,11.2216,10.8076,10.9537,7032.0],["2004-09-07",10.9598,11.112,10.8502,11.1059,18383.0],["2004-09-08",11.0694,11.2033,11.0694,11.112,8019.0],["2004-09-09",11.1972,11.2033,11.0816,11.1729,14065.0],["2004-09-10",11.179,11.3312,11.0572,11.2033,34668.0],["2004-09-13",11.3434,11.4408,11.2825,11.4164,6292.0],["2004-09-14",11.3738,11.6356,11.3738,11.6356,10117.0],["2004-09-15",11.6478,11.6844,11.3617,11.6844,18383.0],["2004-09-16",11.5078,11.7696,11.5078,11.7513,30597.0],["2004-09-17",11.8609,12.2689,11.6174,11.8427,35409.0],["2004-09-20",11.8366,11.8487,11.6052,11.6052,8883.0],["2004-09-21",11.5017,11.9644,11.4956,11.934,21837.0],["2004-09-22",11.8305,11.8731,11.3312,11.4895,17643.0],["2004-09-23",11.386,11.6052,11.3799,11.4956,18383.0],["2004-09-24",11.5808,11.7209,11.5078,11.5687,1357.0],["2004-09-27",11.7452,11.7452,11.4834,11.5748,14188.0],["2004-09-28",12.0593,12.2618,11.8569,12.2495,18506.0],["2004-09-29",12.1513,12.4212,12.1452,12.4212,18013.0],["2004-09-30",12.2986,12.4274,12.2802,12.3722,35285.0],["2004-10-01",12.5746,12.8567,12.3722,12.8506,17273.0],["2004-10-04",12.8813,12.961,12.5378,12.5378,11227.0],["2004-10-05",12.6727,12.7831,12.2679,12.4151,19000.0],["2004-10-06",12.4212,12.5869,12.3292,12.5869,12338.0],["2004-10-07",12.458,12.458,12.1881,12.3722,19123.0],["2004-10-08",12.1207,12.2924,11.998,11.998,8019.0],["2004-10-11",12.0716,12.0716,11.6974,11.8446,4812.0],["2004-10-12",11.8262,12.1391,11.6974,12.1268,5799.0],["2004-10-13",12.0961,12.1697,12.0593,12.1145,11597.0],["2004-10-14",12.182,12.182,12.0532,12.0532,20110.0],["2004-10-15",12.0716,12.2495,12.0716,12.1391,4688.0],["2004-10-18",12.0532,12.409,11.8876,12.3047,16656.0],["2004-10-19",12.3476,12.3476,11.9735,12.0041,14805.0],["2004-10-20",12.1023,12.3538,11.7833,12.3476,18753.0],["2004-10-21",11.9857,12.5439,11.9857,12.3722,6662.0],["2004-10-22",12.5317,12.5869,12.0225,12.0225,9253.0],["2004-10-25",12.182,12.593,11.8692,12.593,12461.0],["2004-10-26",12.3906,12.5317,12.1207,12.5317,12461.0],["2004-10-27",12.409,12.961,12.2679,12.9426,12338.0],["2004-10-28",12.7095,12.961,12.4212,12.7893,21097.0],["2004-10-29",12.8813,12.8813,12.458,12.5562,5552.0],["2004-11-01",12.4274,12.9672,12.09,12.9365,13818.0],["2004-11-02",12.9365,13.053,12.7647,12.7647,10734.0],["2004-11-03",12.9058,13.1696,12.7586,13.0653,20604.0],["2004-11-04",12.9426,13.0346,12.8322,12.9426,12708.0],["2004-11-05",12.8506,12.9794,12.6114,12.6605,17149.0],["2004-11-08",12.7586,12.7586,12.6114,12.6482,2714.0],["2004-11-09",12.7586,12.7586,12.5807,12.7279,4935.0],["2004-11-10",12.7095,13.0346,12.6359,13.0346,5675.0],["2004-11-11",13.0346,13.096,12.8629,13.096,14065.0],["2004-11-12",13.1757,13.3965,12.912,13.3965,39110.0],["2004-11-15",13.4333,13.6971,13.2125,13.4211,49844.0],["2004-11-16",12.9794,13.4211,12.9794,13.0837,5182.0],["2004-11-17",13.2064,13.3536,12.9058,12.9365,8019.0],["2004-11-18",13.0101,13.1757,12.9181,12.9181,6045.0],["2004-11-19",12.8813,12.9978,12.7279,12.7586,15422.0],["2004-11-22",12.6973,12.8752,12.4335,12.869,25785.0],["2004-11-23",12.869,12.9733,12.6973,12.7402,26402.0],["2004-11-24",12.7893,12.8383,12.7095,12.7402,14435.0],["2004-11-26",12.6973,12.8752,12.4703,12.8752,19740.0],["2004-11-29",12.7586,12.7586,12.4887,12.6359,22454.0],["2004-11-30",12.7279,12.7831,11.9796,12.7463,47499.0],["2004-12-01",12.7463,13.3475,12.6053,12.9978,36026.0],["2004-12-02",13.0162,13.1696,12.6605,13.1696,15175.0],["2004-12-03",12.9242,13.1205,12.6666,12.685,41701.0],["2004-12-06",12.7157,12.8813,12.5746,12.8813,21097.0],["2004-12-07",12.9488,13.0346,12.7218,12.7525,20604.0],["2004-12-08",12.9365,13.004,12.6666,12.8752,18383.0],["2004-12-09",12.6666,12.6666,12.4335,12.6237,12214.0],["2004-12-10",12.7893,13.1144,12.6973,13.1082,9500.0],["2004-12-13",12.5746,13.0653,12.5746,13.0224,17519.0],["2004-12-14",12.8383,13.1021,12.8383,13.1021,2344.0],["2004-12-15",13.1266,13.1266,12.7157,13.1266,19863.0],["2004-12-16",13.096,13.1021,12.8752,12.9672,11227.0],["2004-12-17",12.9181,13.1266,12.55,12.6298,18013.0],["2004-12-20",12.4212,12.8015,12.4212,12.8015,6416.0],["2004-12-21",12.8813,13.188,12.7831,13.1144,16162.0],["2004-12-22",13.0469,13.4395,13.0469,13.3168,3948.0],["2004-12-23",13.4701,13.4763,13.4701,13.4763,1604.0],["2004-12-27",13.4947,13.4947,12.9058,13.0469,4688.0],["2004-12-28",12.7279,13.4272,12.7279,13.4272,9253.0],["2004-12-29",13.2482,13.5754,13.0938,13.384,4442.0],["2004-12-30",13.384,13.5692,13.1185,13.2852,8760.0],["2004-12-31",13.1494,13.205,12.9025,12.9086,7896.0],["2005-01-03",13.2976,13.2976,12.637,12.6617,11844.0],["2005-01-04",13.0568,13.0568,12.3469,12.4395,13941.0],["2005-01-05",12.5012,12.6185,12.0382,12.0505,12584.0],["2005-01-06",12.2666,12.3036,12.0567,12.3036,15792.0],["2005-01-07",12.3345,12.6185,11.995,12.1308,15915.0],["2005-01-10",11.995,12.4148,11.9332,12.3592,16409.0],["2005-01-11",12.3098,12.5012,11.9147,12.032,11351.0],["2005-01-12",11.8839,11.89,11.5134,11.6925,17026.0],["2005-01-13",11.5875,11.7419,11.4208,11.4332,14435.0],["2005-01-14",11.606,11.7789,11.3961,11.7604,5058.0],["2005-01-18",11.7604,12.0505,11.7604,11.9394,3331.0],["2005-01-19",12.1678,12.3469,11.9703,12.1061,15545.0],["2005-01-20",11.8036,12.1555,11.2727,11.7604,30474.0],["2005-01-21",11.606,12.0197,11.5073,11.9826,16532.0],["2005-01-24",11.9147,12.0876,11.8838,11.9456,7156.0],["2005-01-25",11.6431,12.0691,11.6431,11.9147,3948.0],["2005-01-26",11.5875,11.9271,11.5628,11.7727,5922.0],["2005-01-27",11.606,12.2543,11.606,12.0382,7896.0],["2005-01-28",12.0382,12.3777,12.0382,12.3098,18383.0],["2005-01-31",12.4086,12.5568,12.0814,12.5568,12584.0],["2005-02-01",12.4086,12.4765,12.0752,12.1987,12954.0],["2005-02-02",12.0876,12.3407,11.7727,11.8406,22948.0],["2005-02-03",11.606,12.2851,11.606,12.2296,17149.0],["2005-02-04",11.9826,12.3962,11.9826,12.3345,9500.0],["2005-02-07",12.3469,12.5012,12.3469,12.4703,13448.0],["2005-02-08",12.495,12.6555,12.4703,12.5938,8266.0],["2005-02-09",12.6308,12.6308,11.9394,12.0629,29240.0],["2005-02-10",11.9579,12.1555,11.8592,12.0197,17273.0],["2005-02-11",11.8715,12.4024,11.8468,12.4024,15915.0],["2005-02-14",12.1061,12.3962,12.1061,12.3777,4442.0],["2005-02-15",12.5012,12.5382,12.1987,12.5382,18013.0],["2005-02-16",12.4395,12.5938,12.4395,12.5259,13818.0],["2005-02-17",12.6494,13.1803,12.4456,12.7543,36272.0],["2005-02-18",12.9642,13.1556,12.8222,12.9951,37013.0],["2005-02-22",13.0074,13.1803,12.7543,12.7913,33311.0],["2005-02-23",13.1432,13.1803,12.8469,12.8716,27513.0],["2005-02-24",13.2482,13.2482,12.9951,13.1371,22084.0],["2005-02-25",13.0753,13.6495,13.0012,13.6124,53545.0],["2005-02-28",13.384,13.4889,13.0938,13.2729,40714.0],["2005-03-01",13.4951,13.6433,13.4519,13.6433,16286.0],["2005-03-02",13.3161,13.847,13.3161,13.6556,25292.0],["2005-03-03",13.7606,13.7791,13.6001,13.7544,14805.0],["2005-03-04",13.7606,13.8717,13.7112,13.8717,15299.0],["2005-03-07",13.9087,14.168,13.8902,13.9581,13571.0],["2005-03-08",14.0754,14.1372,13.5877,13.5877,28253.0],["2005-03-09",13.7297,13.7297,13.2297,13.2358,11351.0],["2005-03-10",13.4087,13.6371,13.1679,13.6124,12461.0],["2005-03-11",14.4829,14.8162,13.4457,13.4531,24881.0],["2005-03-14",13.6754,13.8606,13.6606,13.8532,15833.0],["2005-03-15",13.7198,14.2754,13.705,14.0458,15011.0],["2005-03-16",13.9939,14.0384,13.8087,13.8754,11104.0],["2005-03-17",13.7717,13.9939,13.7124,13.9273,11721.0],["2005-03-18",13.868,13.9643,13.3716,13.3716,56444.0],["2005-03-21",13.6309,13.9273,13.3716,13.6161,16758.0],["2005-03-22",13.7198,14.0013,13.5124,13.5939,34442.0],["2005-03-23",13.4605,13.7421,13.0605,13.1716,29919.0],["2005-03-24",13.3716,13.5494,13.2679,13.2827,18712.0],["2005-03-28",13.4976,13.4976,12.9864,13.0235,23030.0],["2005-03-29",12.8293,13.5089,12.4709,12.5455,45546.0],["2005-03-30",12.7248,13.0683,12.7024,12.904,20665.0],["2005-03-31",12.8368,12.9787,12.3663,12.6128,24367.0],["2005-04-01",12.7845,12.7845,12.2618,12.4186,19226.0],["2005-04-04",12.5455,13.0085,12.4186,12.9413,32386.0],["2005-04-05",12.7322,13.1878,12.6202,13.1878,37424.0],["2005-04-06",13.2848,14.0391,13.2027,13.9494,43593.0],["2005-04-07",14.1585,14.3154,14.0167,14.1959,22824.0],["2005-04-08",14.3378,14.3378,13.6283,13.6731,18095.0],["2005-04-11",13.8076,14.0017,13.4939,13.6657,67856.0],["2005-04-12",13.5611,13.927,13.5611,13.8972,15730.0],["2005-04-13",14.1809,14.1884,13.7478,13.7777,17889.0],["2005-04-14",13.7628,14.0241,13.4417,13.4491,30638.0],["2005-04-15",13.5462,13.5462,12.6725,12.6949,13571.0],["2005-04-18",12.5829,13.703,12.5679,13.6358,39583.0],["2005-04-19",13.7702,13.8001,13.5462,13.718,18198.0],["2005-04-20",13.5537,13.5985,12.9264,13.0608,16347.0],["2005-04-21",13.367,13.6059,12.8965,13.5686,15936.0],["2005-04-22",13.6209,13.7628,13.3222,13.6507,19020.0],["2005-04-25",13.6657,13.6657,13.255,13.3371,13057.0],["2005-04-26",13.5387,13.5387,13.1205,13.1205,20563.0],["2005-04-27",12.8218,13.6881,12.8218,13.479,30124.0],["2005-04-28",13.4043,13.479,13.0683,13.0907,8945.0],["2005-04-29",13.0683,13.1355,12.9413,12.9936,17889.0],["2005-05-02",12.9264,13.5089,12.8891,13.5089,28788.0],["2005-05-03",13.5835,13.6806,13.5014,13.5014,7094.0],["2005-05-04",13.5014,13.8374,13.5014,13.6657,8019.0],["2005-05-05",13.6433,13.8225,13.5163,13.6731,7505.0],["2005-05-06",13.8748,13.9196,13.4491,13.8076,9664.0],["2005-05-09",13.7478,13.8001,13.3819,13.5537,11823.0],["2005-05-10",13.3819,13.5611,13.2998,13.3222,7300.0],["2005-05-11",13.3744,13.8076,13.0832,13.5985,10487.0],["2005-05-12",13.815,14.0689,13.1579,13.3296,8945.0],["2005-05-13",13.367,13.4416,13.0683,13.0683,17787.0],["2005-05-16",13.1131,13.6433,13.1131,13.591,7197.0],["2005-05-17",13.8076,13.8076,13.5537,13.5611,9562.0],["2005-05-18",13.8001,13.8822,13.6283,13.6433,13160.0],["2005-05-19",13.6283,13.8001,13.4641,13.4641,6272.0],["2005-05-20",13.4641,13.4641,13.2774,13.352,3393.0],["2005-05-23",13.479,13.6358,13.2699,13.3969,6169.0],["2005-05-24",13.5238,13.6134,13.4118,13.5387,3496.0],["2005-05-25",13.352,13.4417,13.1205,13.1355,15525.0],["2005-05-26",13.0832,13.2848,13.0757,13.2848,8636.0],["2005-05-27",13.0608,13.3072,13.0608,13.3072,6477.0],["2005-05-31",13.3072,13.3072,13.2102,13.255,3290.0],["2005-06-01",13.2102,13.2923,12.9264,13.016,20254.0],["2005-06-02",13.0459,13.0981,12.9264,12.9637,14085.0],["2005-06-03",13.0683,13.0683,12.7098,12.9936,12132.0],["2005-06-06",12.8442,13.1056,12.8368,13.0309,6272.0],["2005-06-07",13.1205,13.2848,13.0011,13.0011,6888.0],["2005-06-08",12.9637,13.255,12.8218,12.9563,10693.0],["2005-06-09",12.9563,13.0683,12.8069,13.0459,20768.0],["2005-06-10",13.0459,13.0683,13.016,13.0683,5243.0],["2005-06-13",12.8816,13.0235,12.8666,12.9936,24881.0],["2005-06-14",12.9189,13.128,12.904,13.1205,11823.0],["2005-06-15",12.9936,13.1803,12.9637,13.143,33620.0],["2005-06-16",13.0085,13.5163,13.0085,13.5163,17889.0],["2005-06-17",13.5163,13.815,13.3968,13.7404,46163.0],["2005-06-20",13.7404,13.7404,13.3222,13.3222,5963.0],["2005-06-21",13.2923,13.5985,13.2624,13.5163,9767.0],["2005-06-22",13.6881,13.6881,13.255,13.5238,11515.0],["2005-06-23",13.2923,13.4192,13.1654,13.1952,13057.0],["2005-06-24",13.1429,13.352,13.0683,13.352,31769.0],["2005-06-27",13.1504,13.3072,13.1056,13.1803,30741.0],["2005-06-28",13.3233,13.5717,13.1728,13.5491,19123.0],["2005-06-29",13.5416,13.7223,13.4814,13.7223,15833.0],["2005-06-30",13.7373,13.8126,13.4513,13.6093,15936.0],["2005-07-01",13.7825,13.7825,13.4437,13.4814,7608.0],["2005-07-05",13.4588,13.8352,13.4588,13.8352,17581.0],["2005-07-06",13.9104,13.9255,13.8201,13.8201,10590.0],["2005-07-07",13.4437,13.918,13.4437,13.918,4935.0],["2005-07-08",13.9255,14.3019,13.6696,14.2567,16347.0],["2005-07-11",14.1889,15.0546,14.0309,15.0169,15833.0],["2005-07-12",15.0546,15.2954,15.0245,15.1901,45854.0],["2005-07-13",15.2428,15.2428,14.8513,14.9341,6786.0],["2005-07-14",15.0546,15.0546,14.4976,14.4976,6374.0],["2005-07-15",14.2943,14.7309,14.0986,14.7234,8636.0],["2005-07-18",14.4674,14.6782,14.1889,14.3696,17273.0],["2005-07-19",14.5503,14.6255,14.347,14.6255,4729.0],["2005-07-20",14.4449,15.0546,14.3018,14.9266,10487.0],["2005-07-21",14.7836,14.7911,14.3997,14.5051,6683.0],["2005-07-22",14.7234,14.9492,14.6933,14.9492,5449.0],["2005-07-25",15.0546,15.0546,14.6933,14.6933,6580.0],["2005-07-26",14.7535,14.9116,14.5879,14.8212,6991.0],["2005-07-27",14.746,14.9266,14.618,14.8363,6786.0],["2005-07-28",14.9417,14.9868,14.8664,14.9868,5963.0],["2005-07-29",14.9868,15.0546,14.9417,15.0546,9664.0],["2005-08-01",15.0546,15.1901,14.8438,14.9944,13468.0],["2005-08-02",15.0245,15.0546,14.8739,14.9868,5963.0],["2005-08-03",14.9266,15.0395,14.9266,14.9266,5243.0],["2005-08-04",14.9944,15.032,14.5653,14.5653,6683.0],["2005-08-05",14.4148,14.6632,14.3169,14.3244,13777.0],["2005-08-08",14.4825,14.5277,14.2492,14.332,5963.0],["2005-08-09",14.5804,14.8589,14.2642,14.2642,10795.0],["2005-08-10",14.3395,14.3922,14.2642,14.2717,18095.0],["2005-08-11",14.2717,14.332,13.9932,14.3019,9870.0],["2005-08-12",14.2341,14.2341,13.9255,13.9255,15319.0],["2005-08-15",13.9255,14.0911,13.7975,14.0836,14291.0],["2005-08-16",14.0008,14.0008,13.8201,13.8653,13366.0],["2005-08-17",13.7373,14.0083,13.7373,13.79,11823.0],["2005-08-18",13.8276,14.0384,13.7373,13.8577,26731.0],["2005-08-19",13.8577,14.1287,13.8577,13.9932,10281.0],["2005-08-22",14.1363,14.1363,13.8051,14.0158,17273.0],["2005-08-23",14.0083,14.076,13.918,14.061,2365.0],["2005-08-24",14.0685,14.1889,13.9556,13.9556,3496.0],["2005-08-25",14.0384,14.0384,13.8502,13.933,4010.0],["2005-08-26",13.9255,13.9255,13.519,13.6244,9973.0],["2005-08-29",13.4814,13.8653,13.248,13.8653,12954.0],["2005-08-30",13.5868,13.8126,13.5491,13.6093,5860.0],["2005-08-31",13.5115,13.9631,13.3986,13.9631,25909.0],["2005-09-01",13.8954,14.0008,13.6319,14.0008,10795.0],["2005-09-02",13.9857,14.076,13.9481,14.076,4524.0],["2005-09-06",14.1137,14.8589,14.1137,14.8212,22824.0],["2005-09-07",15.0169,15.0395,14.8965,14.9793,24778.0],["2005-09-08",15.0094,15.0094,14.6029,14.8363,13777.0],["2005-09-09",14.8438,14.9341,14.8438,14.9266,2982.0],["2005-09-12",15.0245,15.0546,14.6029,15.0546,17273.0],["2005-09-13",14.8815,14.8815,14.6105,14.6707,25703.0],["2005-09-14",14.5879,14.6782,13.8502,13.933,60351.0],["2005-09-15",13.7373,14.1212,13.5717,13.6696,60762.0],["2005-09-16",13.7825,14.2416,13.7825,14.1362,61893.0],["2005-09-19",14.0911,14.0911,13.6696,13.7749,19329.0],["2005-09-20",13.918,14.1137,13.5943,13.7298,17787.0],["2005-09-21",13.5868,13.8803,13.5566,13.5566,13571.0],["2005-09-22",13.5642,14.0384,13.5642,13.9631,14497.0],["2005-09-23",14.061,14.061,13.6545,13.9782,7814.0],["2005-09-26",14.1513,14.4148,13.9481,14.1287,17478.0],["2005-09-27",14.4373,14.4373,13.8728,14.3545,44724.0],["2005-09-28",14.309,14.3545,13.8465,14.0285,8636.0],["2005-09-29",13.892,14.5365,13.7707,14.5365,8122.0],["2005-09-30",14.4304,14.6124,14.347,14.5517,19123.0],["2005-10-03",14.6199,14.7489,14.2863,14.3242,7814.0],["2005-10-04",14.5138,14.6427,14.3773,14.3773,3393.0],["2005-10-05",14.5972,14.5972,13.7707,13.7707,18403.0],["2005-10-06",13.8768,14.0057,13.7631,13.8844,14599.0],["2005-10-07",14.0285,14.2181,13.7782,14.0209,18095.0],["2005-10-10",14.0285,14.0285,13.5811,13.6493,17067.0],["2005-10-11",13.7403,13.801,13.6721,13.7252,18712.0],["2005-10-12",13.892,13.8996,13.6645,13.7707,13674.0],["2005-10-13",13.7024,13.9602,13.5507,13.9602,9767.0],["2005-10-14",14.0285,14.0285,13.71,13.9602,8122.0],["2005-10-17",13.892,13.9906,13.6569,13.7858,9356.0],["2005-10-18",13.6645,13.6948,13.5432,13.5811,11515.0],["2005-10-19",13.528,13.801,13.3233,13.801,11823.0],["2005-10-20",13.6569,13.7555,13.3688,13.5735,9150.0],["2005-10-21",13.5735,13.8996,13.5735,13.7782,17170.0],["2005-10-24",13.71,14.3318,13.5735,14.3318,18198.0],["2005-10-25",14.2635,14.2863,13.8768,14.1119,7608.0],["2005-10-26",14.1195,14.3621,14.1195,14.3091,8225.0],["2005-10-27",14.165,14.165,13.8844,14.0057,6683.0],["2005-10-28",13.9451,14.3015,13.8844,14.2939,6477.0],["2005-10-31",14.2256,14.7337,14.1498,14.673,17067.0],["2005-11-01",14.4986,14.5593,14.347,14.4076,8739.0],["2005-11-02",14.4759,14.7868,14.4152,14.7792,32180.0],["2005-11-03",14.9612,15.0522,14.5138,14.673,24881.0],["2005-11-04",14.7868,14.8095,14.5441,14.8095,6888.0],["2005-11-07",15.0825,15.0901,14.7792,14.9081,7608.0],["2005-11-08",14.7261,14.8323,14.5289,14.6275,17067.0],["2005-11-09",14.7034,15.1204,14.5138,15.0825,8019.0],["2005-11-10",15.1508,15.2797,14.9763,15.2645,14805.0],["2005-11-11",15.1811,15.3858,15.1204,15.2721,22002.0],["2005-11-14",15.4541,15.4541,14.9839,15.3024,10384.0],["2005-11-15",15.3555,15.3555,15.2114,15.2569,8636.0],["2005-11-16",15.3707,15.4465,15.0673,15.1887,11823.0],["2005-11-17",15.2721,15.492,15.1204,15.2797,12543.0],["2005-11-18",15.5147,15.5147,15.1735,15.2645,7814.0],["2005-11-21",15.2417,15.4389,15.2038,15.4162,9150.0],["2005-11-22",15.3555,15.5451,15.2873,15.5451,9870.0],["2005-11-23",15.5527,15.6209,15.3252,15.401,26731.0],["2005-11-25",15.2797,15.5906,15.2797,15.4996,3496.0],["2005-11-28",15.4313,15.4996,14.7944,14.8929,26629.0],["2005-11-29",15.0294,15.0522,14.7413,14.9688,15216.0],["2005-11-30",14.9763,15.2872,14.9763,15.2569,17992.0],["2005-12-01",15.3176,15.4616,15.1356,15.3024,16861.0],["2005-12-02",15.1659,15.2038,15.0901,15.1659,5346.0],["2005-12-05",15.1659,15.3934,14.9991,15.1356,13880.0],["2005-12-06",15.219,15.3555,15.1659,15.2797,7711.0],["2005-12-07",15.2797,15.2872,15.1659,15.1659,11309.0],["2005-12-08",15.219,15.3176,15.1659,15.3176,6888.0],["2005-12-09",15.1659,15.7346,15.1659,15.583,11618.0],["2005-12-12",15.8256,15.9166,15.1811,15.8711,24367.0],["2005-12-13",15.7498,15.7877,15.4389,15.4692,15628.0],["2005-12-14",15.7498,15.8408,15.5223,15.5451,6786.0],["2005-12-15",15.6133,15.6133,15.1659,15.3783,13468.0],["2005-12-16",15.3403,15.6057,15.1735,15.5906,84512.0],["2005-12-19",15.5071,15.5071,15.1659,15.3252,21385.0],["2005-12-20",15.2038,15.2493,15.1659,15.219,7608.0],["2005-12-21",15.3479,15.3858,15.1659,15.1659,5141.0],["2005-12-22",15.3707,15.4389,15.1659,15.4389,9973.0],["2005-12-23",15.5678,15.5678,15.3479,15.5223,2982.0],["2005-12-27",15.3631,15.5299,15.3555,15.4844,20254.0],["2005-12-28",15.6066,15.7974,15.576,15.576,20871.0],["2005-12-29",15.4157,15.6371,15.4157,15.5379,11412.0],["2005-12-30",15.4233,15.4233,15.1484,15.1484,13160.0],["2006-01-03",15.3317,15.3317,14.7743,15.0492,12235.0],["2006-01-04",14.9347,15.347,14.9118,15.1637,11309.0],["2006-01-05",15.3622,15.3775,15.2172,15.3622,5038.0],["2006-01-06",15.2935,15.4539,15.1943,15.4004,7403.0],["2006-01-09",15.2782,15.66,15.1637,15.5989,8636.0],["2006-01-10",15.431,15.9043,15.431,15.9043,23133.0],["2006-01-11",16.0036,16.0036,15.576,15.6524,22413.0],["2006-01-12",15.7287,15.7593,15.6218,15.6982,1337.0],["2006-01-13",15.7669,15.912,15.6142,15.7135,9356.0],["2006-01-17",15.5226,15.6524,15.431,15.6447,4318.0],["2006-01-18",15.4615,15.6142,15.2782,15.3699,9356.0],["2006-01-19",15.4233,15.5684,15.2706,15.4462,7300.0],["2006-01-20",15.5684,15.5684,15.095,15.2172,11104.0],["2006-01-23",15.4462,15.5989,15.2706,15.3928,5346.0],["2006-01-24",15.4615,15.6295,15.3699,15.5684,19534.0],["2006-01-25",15.576,15.6524,15.4539,15.6142,8945.0],["2006-01-26",15.6524,16.0265,15.5531,15.996,16347.0],["2006-01-27",15.6218,16.0265,15.4997,16.0189,14497.0],["2006-01-30",15.6677,15.9502,15.6524,15.8738,3804.0],["2006-01-31",15.6753,15.8433,15.6753,15.6829,9356.0],["2006-02-01",15.6524,16.0036,15.4615,16.0036,11412.0],["2006-02-02",15.5684,15.7516,15.2859,15.4462,11926.0],["2006-02-03",15.3164,15.7287,15.3164,15.5149,10795.0],["2006-02-06",15.347,15.347,15.2706,15.347,8019.0],["2006-02-07",15.2706,15.576,15.2706,15.347,6786.0],["2006-02-08",15.4157,15.5379,15.3851,15.3928,4215.0],["2006-02-09",15.3851,15.576,15.2859,15.3088,16553.0],["2006-02-10",15.3164,15.4844,15.2935,15.3775,3290.0],["2006-02-13",15.4081,15.4615,15.2783,15.347,6888.0],["2006-02-14",15.347,15.8204,15.2782,15.7211,10384.0],["2006-02-15",15.6218,15.9425,15.6218,15.9425,5655.0],["2006-02-16",15.9578,16.2174,15.9273,16.1563,18506.0],["2006-02-17",16.3243,16.5763,16.2327,16.3396,20048.0],["2006-02-21",16.4999,16.6068,16.2021,16.2403,17273.0],["2006-02-22",16.5304,16.9351,16.3319,16.874,28582.0],["2006-02-23",16.7671,17.3703,16.7671,17.1794,26320.0],["2006-02-24",17.2176,17.5612,17.2176,17.5612,23133.0],["2006-02-27",17.5612,17.943,17.2558,17.7826,34956.0],["2006-02-28",17.5994,17.6757,17.4849,17.5612,21796.0],["2006-03-01",17.4849,17.8743,17.4849,17.6299,30330.0],["2006-03-02",17.5688,17.6757,17.3016,17.5001,19534.0],["2006-03-03",17.3169,17.3321,16.874,16.8817,27245.0],["2006-03-06",16.7519,16.8359,16.5763,16.645,18609.0],["2006-03-07",16.6373,16.6373,16.2021,16.4159,12235.0],["2006-03-08",16.393,16.477,16.0647,16.2327,8636.0],["2006-03-09",16.2098,16.4465,16.0341,16.0418,16142.0],["2006-03-10",16.1258,17.0344,15.4233,17.0038,43181.0],["2006-03-13",17.1031,17.294,16.958,17.0649,10898.0],["2006-03-14",16.958,17.4009,16.9504,17.3474,13468.0],["2006-03-15",17.2329,17.4543,17.2024,17.3245,16553.0],["2006-03-16",17.4696,17.5612,17.3398,17.3856,17992.0],["2006-03-17",17.4314,17.6834,17.3016,17.4238,83278.0],["2006-03-20",17.2558,17.4849,17.2329,17.4772,18198.0],["2006-03-21",16.8206,17.4772,16.813,16.8206,22002.0],["2006-03-22",16.7213,17.2176,16.6831,17.1718,8019.0],["2006-03-23",17.2863,17.3703,16.9886,17.2253,24572.0],["2006-03-24",17.2329,17.3627,16.9427,17.21,9870.0],["2006-03-27",17.2024,17.2024,16.9198,17.0496,1234.0],["2006-03-28",16.9886,16.9886,16.6068,16.6602,37218.0],["2006-03-29",16.7832,17.8975,16.7525,17.7976,22516.0],["2006-03-30",17.5978,17.982,17.5978,17.8283,14908.0],["2006-03-31",17.7515,17.982,17.713,17.8744,42976.0],["2006-04-03",17.6746,17.859,17.2904,17.4056,18095.0],["2006-04-04",17.2904,17.5978,16.9984,17.4056,17787.0],["2006-04-05",17.567,17.6823,17.1597,17.5901,10178.0],["2006-04-06",17.4594,17.7899,17.3903,17.7745,5141.0],["2006-04-07",17.7054,17.8129,17.0906,17.1828,10178.0],["2006-04-10",17.2827,17.2827,16.9292,16.9676,19637.0],["2006-04-11",17.1136,17.1136,16.4374,16.5373,13571.0],["2006-04-12",16.5603,16.5603,16.1992,16.4758,9048.0],["2006-04-13",16.4758,16.7601,16.3375,16.4451,12440.0],["2006-04-17",16.2453,16.6141,16.1684,16.6065,20871.0],["2006-04-18",16.545,17.5209,16.545,17.5209,27143.0],["2006-04-19",17.6439,17.982,17.4056,17.982,24778.0],["2006-04-20",17.982,17.982,17.4441,17.7054,16347.0],["2006-04-21",17.7207,17.9051,17.2596,17.5901,14599.0],["2006-04-24",17.4825,17.859,17.3595,17.8129,12749.0],["2006-04-25",17.713,17.836,17.2135,17.7515,6374.0],["2006-04-26",17.6592,17.8667,17.398,17.6669,11412.0],["2006-04-27",17.5209,17.6669,17.2058,17.4902,12646.0],["2006-04-28",17.3365,17.5132,16.9446,17.129,14497.0],["2006-05-01",17.0598,17.2904,16.4835,16.5527,11618.0],["2006-05-02",16.6679,16.9369,16.3529,16.8754,12646.0],["2006-05-03",16.7755,16.9446,16.7448,16.8216,9253.0],["2006-05-04",16.7448,16.9446,16.7448,16.9446,6683.0],["2006-05-05",16.9369,16.9446,16.8293,16.9446,9150.0],["2006-05-08",16.6064,16.9292,16.6064,16.6987,6374.0],["2006-05-09",16.6987,16.9061,16.6987,16.6987,11926.0],["2006-05-10",16.691,16.691,16.3529,16.4451,19637.0],["2006-05-11",16.3682,16.4528,15.692,15.9071,23750.0],["2006-05-12",15.8303,16.1223,15.6843,15.861,20768.0],["2006-05-15",15.6766,15.8995,15.3769,15.6536,34134.0],["2006-05-16",15.7535,16.0916,15.6766,15.9533,11309.0],["2006-05-17",15.838,15.838,15.5613,15.6536,10178.0],["2006-05-18",15.6997,16.6141,15.6997,16.2837,23544.0],["2006-05-19",16.1761,16.5988,16.0839,16.5065,34648.0],["2006-05-22",16.4835,16.5757,16.2683,16.5142,42462.0],["2006-05-23",16.5988,16.7448,16.3682,16.4374,16347.0],["2006-05-24",16.3298,16.714,16.1607,16.6833,12029.0],["2006-05-25",16.9446,17.5286,16.6372,17.4594,27862.0],["2006-05-26",17.1905,17.5901,17.1905,17.5286,24161.0],["2006-05-30",17.2827,17.3365,16.5296,16.7063,20974.0],["2006-05-31",16.691,16.714,16.3144,16.3682,12543.0],["2006-06-01",16.5142,17.5209,16.5142,17.1367,21385.0],["2006-06-02",17.2443,17.3903,16.9215,17.3288,17067.0],["2006-06-05",17.1751,17.1751,16.5296,16.6602,30844.0],["2006-06-06",16.6372,16.691,16.2376,16.4989,10281.0],["2006-06-07",16.4374,16.8293,16.2145,16.2453,15113.0],["2006-06-08",16.1454,16.5527,15.8687,16.5373,16656.0],["2006-06-09",16.399,16.6756,16.1838,16.3221,12646.0],["2006-06-12",16.1915,16.1915,15.7842,15.9071,12132.0],["2006-06-13",15.7842,16.1146,15.7535,15.8457,16039.0],["2006-06-14",15.7535,15.9071,15.7535,15.8995,13880.0],["2006-06-15",16.0993,17.1136,15.9302,17.1136,42667.0],["2006-06-16",17.0291,17.1982,16.2299,16.6372,187016.0],["2006-06-19",16.3144,16.3144,15.838,15.9763,23441.0],["2006-06-20",15.8457,16.253,15.838,15.9456,17684.0],["2006-06-21",15.8687,16.4758,15.8687,16.3221,15422.0],["2006-06-22",16.1454,16.545,15.8072,16.0378,30124.0],["2006-06-23",15.8918,16.1377,15.7919,15.861,10178.0],["2006-06-26",16.0224,16.7525,15.7688,16.6679,29404.0],["2006-06-27",16.7525,16.9062,16.1838,16.1915,21385.0],["2006-06-28",16.1296,16.3771,15.9826,16.1837,9253.0],["2006-06-29",16.2766,17.3674,16.2766,17.3596,29713.0],["2006-06-30",17.3596,17.9011,16.8413,17.9011,159874.0],["2006-07-03",17.4215,17.7928,17.4215,17.6381,15011.0],["2006-07-05",17.3828,17.7464,17.0347,17.5608,20048.0],["2006-07-06",17.4911,17.7387,17.2977,17.6923,33311.0],["2006-07-07",17.7387,17.7387,17.0192,17.1043,18609.0],["2006-07-10",17.2977,17.6768,17.2977,17.4757,14805.0],["2006-07-11",17.5994,17.8393,17.0656,17.8393,36910.0],["2006-07-12",17.7077,17.7928,17.29,17.406,11926.0],["2006-07-13",17.1585,17.406,16.4004,16.4004,13571.0],["2006-07-14",16.439,16.5938,16.323,16.4081,23647.0],["2006-07-17",16.3617,16.6479,16.2843,16.4004,18095.0],["2006-07-18",16.4004,16.9032,16.2534,16.6711,22002.0],["2006-07-19",16.7562,17.816,16.7562,17.7155,26937.0],["2006-07-20",17.7928,17.7928,17.2281,17.3364,11104.0],["2006-07-21",17.1662,17.3596,16.5473,17.2668,21282.0],["2006-07-24",17.4602,17.7928,17.4602,17.7928,19946.0],["2006-07-25",17.7155,17.9011,17.5221,17.816,140237.0],["2006-07-26",17.9011,18.2338,17.5298,18.1564,36807.0],["2006-07-27",18.1796,18.5664,17.963,18.551,65492.0],["2006-07-28",18.7212,19.077,18.7057,18.9687,111449.0],["2006-07-31",18.7212,20.0827,18.7212,19.7268,174576.0],["2006-08-01",19.8738,19.9202,19.4948,19.7965,110729.0],["2006-08-02",19.7655,20.0827,19.7655,20.0827,49967.0],["2006-08-03",19.7887,20.5933,19.6495,20.5004,49864.0],["2006-08-04",20.6784,20.9646,20.1987,20.6165,67342.0],["2006-08-07",20.3844,20.5391,20.2142,20.3535,66520.0],["2006-08-08",20.5004,21.2354,20.0285,20.0518,79474.0],["2006-08-09",20.338,20.485,20.1755,20.307,148873.0],["2006-08-10",20.1136,20.4308,20.0904,20.307,41639.0],["2006-08-11",20.1368,20.5237,19.9202,19.9744,11618.0],["2006-08-14",20.1214,21.2276,20.1214,20.4308,39583.0],["2006-08-15",20.7325,21.1425,20.5546,20.5778,49144.0],["2006-08-16",20.5778,21.1967,20.4385,20.5004,34648.0],["2006-08-17",20.3612,20.4772,19.8816,20.3225,49247.0],["2006-08-18",20.4618,20.4618,19.6727,20.307,26731.0],["2006-08-21",20.1368,20.2761,19.6572,20.1601,12646.0],["2006-08-22",20.0672,20.1059,19.7191,19.8738,12338.0],["2006-08-23",19.7501,20.1291,19.6185,19.7191,19534.0],["2006-08-24",19.7036,19.9744,19.3246,19.5798,18815.0],["2006-08-25",19.4948,20.044,19.4948,19.9821,23441.0],["2006-08-28",20.0518,20.9955,20.0518,20.9259,39377.0],["2006-08-29",20.9491,21.1812,20.6474,20.9259,43181.0],["2006-08-30",20.7712,20.9646,20.5855,20.6474,18198.0],["2006-08-31",20.8408,20.8795,20.3302,20.3302,50173.0],["2006-09-01",20.1987,20.601,20.0904,20.1214,15422.0],["2006-09-05",19.8042,20.748,19.8042,20.4386,46883.0],["2006-09-06",20.2684,20.4618,20.1987,20.1987,9150.0],["2006-09-07",20.1291,20.2606,19.634,19.665,18403.0],["2006-09-08",19.7578,20.2451,19.6959,20.0827,11618.0],["2006-09-11",20.0517,20.1833,19.6804,19.7965,15216.0],["2006-09-12",19.9048,20.7325,19.9048,20.7093,27245.0],["2006-09-13",20.748,20.7712,20.4772,20.5778,31872.0],["2006-09-14",20.4231,20.6319,20.2451,20.454,23133.0],["2006-09-15",20.6087,20.9337,20.5391,20.7712,70735.0],["2006-09-18",20.7789,20.9646,20.5855,20.7403,11618.0],["2006-09-19",20.8795,20.9259,19.928,20.2452,22927.0],["2006-09-20",20.307,21.2663,20.307,21.2663,24572.0],["2006-09-21",20.8872,21.8542,20.8872,21.4597,39994.0],["2006-09-22",21.4752,21.7537,20.8099,20.9646,22516.0],["2006-09-25",21.1657,21.7073,20.9646,21.6995,9459.0],["2006-09-26",21.7769,21.7769,21.3127,21.3669,39377.0],["2006-09-27",21.4058,21.6623,21.3358,21.6623,14805.0],["2006-09-28",21.639,21.7556,21.4991,21.6546,21179.0],["2006-09-29",21.5068,21.5613,21.1414,21.1569,18815.0],["2006-10-02",21.0403,21.0403,19.944,20.1384,23338.0],["2006-10-03",19.9984,21.258,19.9984,21.1336,35882.0],["2006-10-04",21.258,21.9967,21.1181,21.9267,45649.0],["2006-10-05",21.7712,22.3932,21.5846,22.2144,26937.0],["2006-10-06",22.0511,22.1444,21.6779,21.9112,13057.0],["2006-10-09",21.8101,21.9267,21.5846,21.9267,11001.0],["2006-10-10",22.0356,22.852,21.9345,22.6498,64875.0],["2006-10-11",22.6654,22.6654,22.16,22.2377,20665.0],["2006-10-12",22.2533,22.6109,22.2455,22.4166,20151.0],["2006-10-13",22.4166,22.4166,21.9034,22.16,39789.0],["2006-10-16",22.16,22.16,21.88,21.95,26526.0],["2006-10-17",21.8956,21.9267,21.4991,21.7712,39789.0],["2006-10-18",21.7712,21.7712,21.4446,21.5379,10076.0],["2006-10-19",21.4991,21.8256,21.4991,21.7634,19020.0],["2006-10-20",21.8101,21.849,21.5302,21.779,40303.0],["2006-10-23",21.5068,21.7712,21.4291,21.7712,43798.0],["2006-10-24",21.7868,21.7868,21.6157,21.6701,12852.0],["2006-10-25",21.7479,21.7712,21.5379,21.6623,16244.0],["2006-10-26",21.7712,21.7712,21.5846,21.7712,33209.0],["2006-10-27",21.6157,21.8101,21.6157,21.6312,35984.0],["2006-10-30",21.5846,21.8489,21.5846,21.7401,20357.0],["2006-10-31",21.8101,21.8101,21.5846,21.7012,22413.0],["2006-11-01",21.7012,21.7556,20.9937,21.2347,32386.0],["2006-11-02",21.017,21.3669,20.8381,20.9237,23647.0],["2006-11-03",20.9003,21.4602,20.8848,20.8848,15628.0],["2006-11-06",21.0636,21.3591,21.0636,21.1258,20563.0],["2006-11-07",21.087,21.7712,20.9937,21.0792,20151.0],["2006-11-08",21.1103,21.4446,20.9703,21.4446,21077.0],["2006-11-09",21.4213,21.4213,20.426,20.6515,18815.0],["2006-11-10",20.8304,21.3436,20.8304,21.3047,11823.0],["2006-11-13",21.3746,21.3746,21.2269,21.2269,12749.0],["2006-11-14",21.3746,21.7712,21.2969,21.7712,35162.0],["2006-11-15",21.8101,22.0822,21.8101,21.9967,42667.0],["2006-11-16",21.7712,22.0978,21.7712,21.9734,29919.0],["2006-11-17",21.95,22.16,21.95,22.1211,17273.0],["2006-11-20",21.8567,22.1988,21.8567,22.1988,15319.0],["2006-11-21",21.9423,22.1911,21.9345,22.1833,17375.0],["2006-11-22",22.1911,22.1911,21.7712,21.779,9048.0],["2006-11-24",21.7867,21.9967,21.7712,21.8178,4010.0],["2006-11-27",21.6468,21.9267,20.4494,21.2347,49864.0],["2006-11-28",21.2658,22.1444,21.0636,21.5768,20871.0],["2006-11-29",21.7867,22.0045,21.6934,21.8412,14394.0],["2006-11-30",21.9578,22.0589,21.5535,21.7012,18403.0],["2006-12-01",21.5924,21.9112,21.5924,21.9112,29096.0],["2006-12-04",21.7634,22.16,21.7634,21.9189,24778.0],["2006-12-05",22.0822,22.1988,21.6157,21.7945,14908.0],["2006-12-06",21.7012,21.8179,21.5768,21.6623,16142.0],["2006-12-07",21.5302,21.9423,21.328,21.5068,8122.0],["2006-12-08",21.5302,21.8178,21.5302,21.5379,8533.0],["2006-12-11",21.5457,21.8956,21.5379,21.6934,14702.0],["2006-12-12",21.8256,21.8645,21.4135,21.6235,18095.0],["2006-12-13",21.7712,21.8412,21.5379,21.7712,9870.0],["2006-12-14",21.8412,22.3466,21.709,22.0822,28788.0],["2006-12-15",22.1988,22.3932,21.95,22.0045,46163.0],["2006-12-18",22.0978,22.1211,21.3513,21.468,20048.0],["2006-12-19",21.3202,21.8645,21.3202,21.7168,21077.0],["2006-12-20",21.8956,22.0433,21.7401,22.02,7608.0],["2006-12-21",21.9967,22.2766,21.5924,21.7712,11926.0],["2006-12-22",21.8256,22.1289,21.8023,21.9189,21796.0],["2006-12-26",21.8799,22.1456,21.8174,22.0205,24983.0],["2006-12-27",21.8955,22.0674,21.8017,21.8486,34545.0],["2006-12-28",21.872,21.9736,21.8408,21.8408,14291.0],["2006-12-29",21.8799,22.1299,21.8408,22.0205,42256.0],["2007-01-03",22.1299,22.1299,21.6532,21.8799,31049.0],["2007-01-04",21.8877,22.5831,21.7861,22.2393,81222.0],["2007-01-05",22.1846,22.2315,21.3876,21.7861,32797.0],["2007-01-08",22.0127,22.0908,21.6689,21.9736,21899.0],["2007-01-09",21.8252,22.0361,21.5048,22.0361,28788.0],["2007-01-10",22.0049,22.1924,21.8017,22.1455,34545.0],["2007-01-11",22.2706,22.4425,21.872,22.1924,15113.0],["2007-01-12",21.8173,22.2706,21.8173,22.2549,6374.0],["2007-01-16",22.419,22.419,21.8173,21.9736,17170.0],["2007-01-17",21.8252,22.083,21.5517,21.5517,13263.0],["2007-01-18",21.5673,21.6532,20.8406,20.9187,53360.0],["2007-01-19",20.8796,21.3329,20.8796,21.1922,12749.0],["2007-01-22",21.1844,21.1844,20.8718,20.8875,18095.0],["2007-01-23",20.9031,21.2391,20.739,21.1297,15216.0],["2007-01-24",21.1219,21.5829,20.9656,21.286,29610.0],["2007-01-25",21.0984,21.3407,20.5983,20.6061,21693.0],["2007-01-26",20.7233,20.7233,19.9732,20.4889,20357.0],["2007-01-29",20.4186,20.9656,20.4186,20.9578,24264.0],["2007-01-30",20.9187,20.9187,20.3014,20.4186,33209.0],["2007-01-31",20.4342,20.4499,20.1217,20.1529,49247.0],["2007-02-01",20.2545,20.6218,20.1842,20.6218,28788.0],["2007-02-02",20.2936,20.6296,20.1373,20.1842,29096.0],["2007-02-05",20.1217,20.1217,18.9651,19.223,47294.0],["2007-02-06",19.2386,19.2465,18.3791,18.7542,86568.0],["2007-02-07",18.8167,19.3481,18.7776,19.3481,43901.0],["2007-02-08",19.3481,19.3559,19.0433,19.1449,16758.0],["2007-02-09",19.2074,19.2621,18.4025,18.7464,39583.0],["2007-02-12",18.8792,18.9417,18.4338,18.9105,24675.0],["2007-02-13",18.9651,19.0198,18.801,19.0198,13263.0],["2007-02-14",19.098,19.1371,18.5666,18.6213,30638.0],["2007-02-15",18.7776,18.7776,18.1915,18.4494,99009.0],["2007-02-16",18.5197,18.6369,18.3947,18.5432,126562.0],["2007-02-20",18.4572,18.7698,18.4572,18.7229,28068.0],["2007-02-21",18.676,18.6916,18.4572,18.551,7403.0],["2007-02-22",18.6682,19.3246,18.6526,19.2777,192363.0],["2007-02-23",19.0667,19.4809,18.9105,19.1214,52435.0],["2007-02-26",19.1839,19.1839,18.8323,19.098,51509.0],["2007-02-27",18.9261,19.2855,18.8245,18.8792,49453.0],["2007-02-28",19.2152,19.6372,18.887,19.1371,68679.0],["2007-03-01",19.098,19.9029,19.0277,19.2621,39172.0],["2007-03-02",19.1292,19.2855,18.4416,18.4963,64464.0],["2007-03-05",18.4807,19.1371,18.4025,18.4885,37013.0],["2007-03-06",18.6917,20.0435,18.6917,19.6762,75362.0],["2007-03-07",19.4574,19.6059,18.9495,19.0902,53051.0],["2007-03-08",19.2855,19.5903,18.7698,18.8636,44724.0],["2007-03-09",18.973,19.5278,18.9026,19.1527,17067.0],["2007-03-12",18.9964,19.5747,18.9964,19.1136,45135.0],["2007-03-13",18.973,19.0433,18.254,18.34,65286.0],["2007-03-14",18.3244,18.7151,18.1603,18.6213,25600.0],["2007-03-15",19.0042,19.0902,18.4494,18.9808,20151.0],["2007-03-16",18.973,19.012,18.1759,18.2697,90578.0],["2007-03-19",18.3478,18.9495,18.0978,18.2853,46369.0],["2007-03-20",18.2853,18.973,18.2853,18.7698,58912.0],["2007-03-21",18.8636,19.8403,18.6916,19.8403,30433.0],["2007-03-22",19.7231,20.0123,19.7231,19.9576,12338.0],["2007-03-23",19.8872,19.9341,19.3324,19.3481,16964.0],["2007-03-26",19.3949,19.9576,19.3402,19.9263,27554.0],["2007-03-27",19.8325,19.8403,19.309,19.4887,24675.0],["2007-03-28",19.5201,19.5437,18.9936,19.0172,100242.0],["2007-03-29",19.1822,19.1822,18.1449,18.75,44415.0],["2007-03-30",18.8208,19.4101,18.8208,19.2372,43901.0],["2007-04-02",19.3158,19.4651,19.2923,19.4494,39994.0],["2007-04-03",19.528,19.803,19.3944,19.418,45957.0],["2007-04-04",19.4494,19.6302,19.0644,19.0879,16347.0],["2007-04-05",19.2765,19.9445,19.2765,19.5123,86980.0],["2007-04-09",19.6301,19.7087,19.1508,19.1744,17478.0],["2007-04-10",19.3001,19.8738,19.3001,19.7952,19946.0],["2007-04-11",19.8816,19.8816,18.6243,19.1587,36499.0],["2007-04-12",19.0722,19.5594,19.0015,19.4966,25395.0],["2007-04-13",19.4651,19.6066,19.1115,19.5673,13366.0],["2007-04-16",19.6459,20.2745,19.638,20.2195,24778.0],["2007-04-17",20.2745,20.4081,19.9995,20.2274,20048.0],["2007-04-18",20.1017,20.1488,19.7795,19.7952,23441.0],["2007-04-19",19.7166,19.8659,19.1429,19.4808,38863.0],["2007-04-20",19.8816,19.9209,19.5044,19.7009,46677.0],["2007-04-23",19.5594,19.803,19.418,19.5437,18506.0],["2007-04-24",19.6066,19.6302,19.308,19.4023,10487.0],["2007-04-25",19.308,19.4337,19.1429,19.2922,15730.0],["2007-04-26",19.2451,19.3001,18.6636,18.7029,22619.0],["2007-04-27",18.6871,18.8757,18.365,18.4357,27657.0],["2007-04-30",18.5064,18.7422,17.9878,18.0271,43387.0],["2007-05-01",18.0035,18.4357,17.8935,18.4121,28068.0],["2007-05-02",18.4986,19.0644,18.4357,18.9701,28788.0],["2007-05-03",19.0015,19.4573,19.0015,19.1429,30124.0],["2007-05-04",19.4416,19.4494,18.9386,19.1508,8225.0],["2007-05-07",18.9936,19.1508,18.5064,18.5064,27143.0],["2007-05-08",18.4671,18.6243,17.7363,17.9013,61790.0],["2007-05-09",17.8699,17.9878,17.6263,17.7756,37218.0],["2007-05-10",17.6498,17.7127,16.974,17.2019,62202.0],["2007-05-11",17.5241,18.2078,17.367,17.9249,55827.0],["2007-05-14",17.8777,17.972,17.3984,17.4691,56239.0],["2007-05-15",17.5084,17.9878,17.2176,17.7677,81016.0],["2007-05-16",17.862,17.9563,17.2491,17.9328,55725.0],["2007-05-17",17.9563,17.9878,17.422,17.5241,38452.0],["2007-05-18",17.6027,18.1292,17.1862,18.0821,68165.0],["2007-05-21",18.0192,18.2392,17.9249,18.0349,28890.0],["2007-05-22",17.9406,18.8129,17.9406,18.6164,60557.0],["2007-05-23",18.6557,18.6557,18.0899,18.1214,38452.0],["2007-05-24",18.0663,18.2628,17.5084,17.9249,42873.0],["2007-05-25",18.1921,18.2707,17.7599,17.8699,33414.0],["2007-05-29",17.972,18.585,17.9327,18.53,33517.0],["2007-05-30",18.4435,18.5771,18.0742,18.5378,37218.0],["2007-05-31",18.6086,18.6086,18.1292,18.2864,9870.0],["2007-06-01",18.3335,18.805,18.3178,18.3885,26834.0],["2007-06-04",18.3178,18.9308,18.3178,18.6714,32592.0],["2007-06-05",18.6557,18.6557,18.1921,18.2549,50584.0],["2007-06-06",18.2471,18.2471,17.7284,17.807,38863.0],["2007-06-07",17.7127,17.8463,17.3119,17.5163,27348.0],["2007-06-08",17.4455,17.8385,17.3591,17.807,21179.0],["2007-06-11",17.7363,18.2157,17.7363,17.8699,25806.0],["2007-06-12",17.752,17.9092,17.2884,17.3748,37218.0],["2007-06-13",17.3827,18.1685,17.3669,17.9642,33003.0],["2007-06-14",18.0113,18.5143,17.9878,18.1764,43695.0],["2007-06-15",18.5614,18.5614,17.6891,17.8856,90578.0],["2007-06-18",17.862,17.8699,17.4927,17.7756,33311.0],["2007-06-19",17.6813,18.4907,17.6813,18.4593,40611.0],["2007-06-20",18.5221,18.5221,17.4691,17.5791,38863.0],["2007-06-21",17.4062,18.2157,17.4062,18.0506,36807.0],["2007-06-22",18.0506,18.0506,17.5791,17.7599,124403.0],["2007-06-25",17.7049,17.9092,17.3198,17.4927,47499.0],["2007-06-26",17.5555,18.2078,17.3041,18.1135,89241.0],["2007-06-27",17.7419,18.4614,17.7419,18.4614,58089.0],["2007-06-28",18.5325,18.8013,18.4614,18.7223,51304.0],["2007-06-29",18.8251,18.8251,17.5917,17.7656,56547.0],["2007-07-02",17.8605,18.3981,17.7024,18.2953,54696.0],["2007-07-03",18.2795,18.5088,18.0344,18.3586,27965.0],["2007-07-05",18.4139,18.4139,17.7103,18.0819,24161.0],["2007-07-06",18.0186,18.1688,17.9,17.9949,16758.0],["2007-07-09",17.8447,18.2874,17.8051,17.8684,42256.0],["2007-07-10",17.9475,17.9475,17.5917,17.6075,64566.0],["2007-07-11",17.734,17.9554,17.6233,17.6549,61379.0],["2007-07-12",17.734,18.074,17.6549,18.074,26423.0],["2007-07-13",18.0661,18.0661,17.7972,17.9396,22619.0],["2007-07-16",17.9237,17.9237,17.5917,17.6312,26937.0],["2007-07-17",17.5996,17.9158,17.5759,17.6075,27965.0],["2007-07-18",17.5917,17.7972,17.394,17.7103,50275.0],["2007-07-19",17.8526,18.0423,17.0857,17.2675,47911.0],["2007-07-20",17.228,17.3229,15.8523,16.2397,88111.0],["2007-07-23",16.3108,16.3899,16.0025,16.0895,59734.0],["2007-07-24",15.9709,16.0183,14.9035,15.1249,77624.0],["2007-07-25",15.2277,15.6467,14.8165,15.1881,77418.0],["2007-07-26",15.1802,15.536,15.1091,15.3146,125020.0],["2007-07-27",15.3779,15.5202,14.5793,14.6426,75567.0],["2007-07-30",14.7375,15.2909,14.4845,14.943,57678.0],["2007-07-31",15.0616,15.0616,14.0891,14.1129,96027.0],["2007-08-01",14.0971,14.6426,13.931,14.4766,108879.0],["2007-08-02",14.5319,14.777,14.3342,14.7138,63127.0],["2007-08-03",14.6505,14.7217,14.0338,14.2394,72791.0],["2007-08-06",14.3342,14.943,13.8361,14.8403,98186.0],["2007-08-07",14.7217,14.8323,14.0496,14.5714,80811.0],["2007-08-08",14.69,15.7099,14.69,15.4807,134376.0],["2007-08-09",15.4807,16.2871,15.4807,15.8444,131292.0],["2007-08-10",15.7811,17.394,15.6467,16.801,69501.0],["2007-08-13",16.6113,17.2359,15.8602,15.9551,50481.0],["2007-08-14",15.8681,15.9946,15.4332,15.4332,24881.0],["2007-08-15",15.4174,16.2713,15.2356,15.2356,37835.0],["2007-08-16",15.1881,17.6233,15.1881,17.3861,108570.0],["2007-08-17",18.2558,18.3981,17.2596,17.3624,107542.0],["2007-08-20",17.4019,17.6786,17.1647,17.6075,28582.0],["2007-08-21",17.647,17.7735,17.3387,17.5521,26526.0],["2007-08-22",17.7577,17.7656,17.4256,17.5126,30947.0],["2007-08-23",17.6233,17.6233,16.2476,16.5085,36087.0],["2007-08-24",16.4848,16.6666,16.1369,16.4215,27759.0],["2007-08-27",16.3346,16.5085,15.9867,16.1211,26423.0],["2007-08-28",15.9867,16.1922,15.4174,15.449,32078.0],["2007-08-29",15.536,16.216,15.4253,16.216,25395.0],["2007-08-30",15.8286,16.4373,15.6941,15.789,16964.0],["2007-08-31",15.9867,17.0066,15.4649,15.623,19946.0],["2007-09-04",15.5597,16.1132,15.3384,15.9946,22722.0],["2007-09-05",15.9234,15.9788,15.3305,15.449,30844.0],["2007-09-06",15.4649,16.3187,15.2909,16.2239,43387.0],["2007-09-07",16.0262,16.0262,15.2909,15.3779,34751.0],["2007-09-10",15.4411,15.6151,14.6505,15.1486,33209.0],["2007-09-11",15.1091,15.1723,14.9035,14.9905,33106.0],["2007-09-12",14.9826,14.9826,14.3184,14.358,54080.0],["2007-09-13",14.271,14.8719,14.1761,14.6189,40097.0],["2007-09-14",14.4766,14.5477,14.1524,14.2868,78035.0],["2007-09-17",14.2157,14.3263,14.0892,14.2078,17170.0],["2007-09-18",14.3105,14.8403,14.1366,14.8324,75773.0],["2007-09-19",14.9668,15.8048,14.8086,15.8048,61482.0],["2007-09-20",15.7969,15.7969,15.117,15.4411,44724.0],["2007-09-21",15.6072,15.6625,15.1012,15.2198,74848.0],["2007-09-24",15.1881,15.623,15.1328,15.2514,22105.0],["2007-09-25",15.1328,15.3146,14.9272,14.9747,13880.0],["2007-09-26",15.134,15.1738,14.7994,14.9348,27040.0],["2007-09-27",14.9826,14.9906,14.664,14.9189,12954.0],["2007-09-28",14.9348,15.0623,14.2817,14.4012,43798.0],["2007-10-01",14.3773,15.0941,14.3773,14.7755,42667.0],["2007-10-02",14.7596,15.126,14.6879,14.7118,49144.0],["2007-10-03",14.6003,15.0304,14.3056,14.3215,42667.0],["2007-10-04",14.3534,14.7755,14.3534,14.6003,25909.0],["2007-10-05",14.7755,14.7755,14.5127,14.6879,42153.0],["2007-10-08",14.6242,14.7676,14.4569,14.7357,27554.0],["2007-10-09",14.8313,15.0543,14.5923,14.9428,33106.0],["2007-10-10",14.9508,14.9508,14.7437,14.8552,21693.0],["2007-10-11",15.0145,15.2853,14.4171,14.4968,52229.0],["2007-10-12",14.4888,15.126,14.4888,14.9826,21282.0],["2007-10-15",14.9508,14.9508,14.6959,14.8074,33723.0],["2007-10-16",14.7755,14.8154,14.7118,14.7437,24161.0],["2007-10-17",14.9747,14.9747,14.3932,14.7915,49144.0],["2007-10-18",14.8074,14.8074,14.3374,14.6401,35059.0],["2007-10-19",14.6879,14.6879,13.9392,13.979,74539.0],["2007-10-22",13.8516,14.2339,13.286,13.8516,72689.0],["2007-10-23",13.9073,13.971,13.2542,13.7639,48014.0],["2007-10-24",13.6206,13.9233,13.5409,13.6763,47294.0],["2007-10-25",13.748,13.8755,13.4613,13.4613,31255.0],["2007-10-26",13.7082,14.1303,13.6046,14.0587,26834.0],["2007-10-29",14.1065,14.2578,13.7799,14.0029,41948.0],["2007-10-30",13.9312,13.9631,13.3737,13.4453,48014.0],["2007-10-31",13.4852,14.0746,13.3418,13.4294,46677.0],["2007-11-01",13.1745,13.1745,12.0912,12.2665,107748.0],["2007-11-02",12.5532,12.7364,12.1789,12.4178,48116.0],["2007-11-05",12.3461,12.4815,11.9479,12.0753,42050.0],["2007-11-06",12.1231,12.147,11.4779,11.8523,72277.0],["2007-11-07",11.6213,11.7487,11.008,11.0159,56650.0],["2007-11-08",11.1593,11.6771,11.0239,11.6372,76493.0],["2007-11-09",11.4301,11.685,11.1752,11.454,56444.0],["2007-11-12",11.4301,11.9479,11.2947,11.7806,44621.0],["2007-11-13",11.9399,12.3621,11.7965,12.3382,79474.0],["2007-11-14",12.4736,12.5373,12.0196,12.1789,32694.0],["2007-11-15",12.0992,12.378,11.7806,11.7806,17581.0],["2007-11-16",11.8204,11.8523,11.3107,11.8045,48116.0],["2007-11-19",11.677,11.7487,11.0478,11.2469,40919.0],["2007-11-20",11.2947,11.454,10.8646,11.239,39891.0],["2007-11-21",11.1912,11.8364,11.1912,11.5735,19123.0],["2007-11-23",11.7248,12.0435,11.6372,11.6691,26012.0],["2007-11-26",11.6691,11.8841,11.1832,11.2708,48014.0],["2007-11-27",11.3266,12.0912,11.1912,12.0435,62305.0],["2007-11-28",12.2028,13.525,12.2028,13.4852,98597.0],["2007-11-29",13.4453,13.5409,13.2382,13.3179,83176.0],["2007-11-30",13.5569,13.6923,13.294,13.4055,51920.0],["2007-12-03",13.4772,13.6046,13.2303,13.2701,36396.0],["2007-12-04",13.1267,13.302,12.9754,13.1267,60145.0],["2007-12-05",13.3975,13.6923,13.1666,13.4931,54080.0],["2007-12-06",13.4772,13.9392,13.4453,13.74,128516.0],["2007-12-07",13.7719,14.0985,13.4692,14.0587,45649.0],["2007-12-10",14.0826,14.3295,14.0109,14.218,28890.0],["2007-12-11",14.3215,14.5286,13.5489,13.5728,38246.0],["2007-12-12",14.1144,14.1144,13.3816,13.5489,47191.0],["2007-12-13",13.3418,14.218,13.3418,14.0985,45546.0],["2007-12-14",13.9153,14.2498,13.533,13.533,28582.0],["2007-12-17",13.4294,13.4294,12.5612,12.6966,85232.0],["2007-12-18",12.9037,13.7799,12.6488,13.3259,154528.0],["2007-12-19",13.2223,14.0427,12.9595,13.4613,138386.0],["2007-12-20",13.6445,13.7878,13.2303,13.6445,34854.0],["2007-12-21",13.987,14.4729,13.9551,14.4729,128105.0],["2007-12-24",14.5605,14.8154,14.5047,14.7994,25395.0],["2007-12-26",14.7437,14.7994,14.1463,14.7437,75362.0],["2007-12-27",14.6634,14.6634,13.5237,13.5558,61379.0],["2007-12-28",13.7244,13.9571,13.315,13.3632,46780.0],["2007-12-31",13.2027,13.6682,13.0823,13.5237,42359.0],["2008-01-02",13.4435,13.4836,12.7693,12.8415,70941.0],["2008-01-03",12.8415,12.8415,12.1352,12.1352,60351.0],["2008-01-04",12.0389,12.5686,11.5413,11.5895,37835.0],["2008-01-07",11.6697,12.3921,11.6457,12.2155,35676.0],["2008-01-08",12.2476,12.8255,11.7179,11.758,52435.0],["2008-01-09",11.7099,12.0068,11.5654,11.8704,59734.0],["2008-01-10",11.6858,12.5927,11.5734,11.8864,57267.0],["2008-01-11",11.7901,11.8383,11.3888,11.3888,73511.0],["2008-01-14",11.5253,11.75,11.132,11.3407,103018.0],["2008-01-15",11.1641,11.3326,10.835,11.1159,25498.0],["2008-01-16",11.0919,11.7981,10.8511,11.6296,104561.0],["2008-01-17",11.8543,11.9346,11.148,11.1641,25292.0],["2008-01-18",11.0919,11.1641,10.4658,10.8832,63538.0],["2008-01-22",10.4257,11.437,10.0324,10.9715,118440.0],["2008-01-23",10.6906,12.3439,10.4337,12.2958,76493.0],["2008-01-24",12.3439,12.6007,11.2684,11.3407,78549.0],["2008-01-25",11.437,11.9025,11.3567,11.4771,48322.0],["2008-01-28",11.4691,11.6055,11.0919,11.4851,60043.0],["2008-01-29",11.5413,11.5814,11.0999,11.453,38041.0],["2008-01-30",11.3487,12.5205,11.2444,11.9426,67137.0],["2008-01-31",11.8303,12.689,11.3326,12.6649,49761.0],["2008-02-01",12.7372,12.8415,12.0068,12.4322,178586.0],["2008-02-04",12.376,12.6409,12.1754,12.36,180950.0],["2008-02-05",12.063,12.7773,12.047,12.063,50687.0],["2008-02-06",12.1834,12.4161,11.8624,12.1433,38555.0],["2008-02-07",12.0871,12.7532,12.0871,12.4964,39789.0],["2008-02-08",12.4804,12.7532,12.1272,12.1673,35779.0],["2008-02-11",12.1995,12.7613,12.0389,12.2556,94074.0],["2008-02-12",12.3439,12.5526,12.1593,12.4081,65903.0],["2008-02-13",12.5847,13.0422,12.2958,12.8656,56444.0],["2008-02-14",12.8415,12.8415,11.9988,12.1834,84718.0],["2008-02-15",12.0951,12.2717,11.9266,12.2155,24572.0],["2008-02-19",12.4001,12.5285,12.0389,12.1834,36601.0],["2008-02-20",12.0791,12.5767,12.0791,12.4643,29404.0],["2008-02-21",12.5767,12.673,11.9988,12.071,57164.0],["2008-02-22",12.063,12.2396,11.5012,11.8864,42873.0],["2008-02-25",12.0309,12.3519,11.4932,12.055,30330.0],["2008-02-26",11.8784,12.36,11.7741,12.2315,60968.0],["2008-02-27",12.0871,12.3038,11.758,11.8945,41536.0],["2008-02-28",11.766,12.0068,11.5253,11.7018,39686.0],["2008-02-29",11.5413,11.758,11.2444,11.4129,55930.0],["2008-03-03",11.3969,11.3969,10.6424,10.7708,43798.0],["2008-03-04",10.7066,10.8431,10.2973,10.811,36807.0],["2008-03-05",10.8832,11.1641,10.3695,10.9394,174782.0],["2008-03-06",10.8591,10.8671,10.1368,10.1528,85232.0],["2008-03-07",10.0324,10.8832,10.0324,10.5622,30844.0],["2008-03-10",10.6183,10.6344,9.8719,10.1127,59117.0],["2008-03-11",10.3856,11.4129,10.3776,11.3246,42256.0],["2008-03-12",11.3567,12.0389,11.2283,11.5253,45135.0],["2008-03-13",11.453,12.0389,11.3005,11.742,34648.0],["2008-03-14",11.8704,12.1272,11.5895,12.1031,57472.0],["2008-03-17",12.1031,12.6971,11.9025,12.4482,49967.0],["2008-03-18",12.7211,12.8415,12.3519,12.8094,40200.0],["2008-03-19",12.9138,12.9138,12.3118,12.3118,82250.0],["2008-03-20",12.6007,13.2428,12.0871,13.2268,289726.0],["2008-03-24",13.307,13.4274,12.7773,13.0422,77315.0],["2008-03-25",13.0181,13.2508,12.5767,13.2508,45752.0],["2008-03-26",13.1866,13.3552,12.9539,13.2829,37424.0],["2008-03-27",13.3801,13.4367,12.7487,12.9349,46574.0],["2008-03-28",12.9268,13.2749,12.7811,13.2182,26114.0],["2008-03-31",13.2829,13.3315,12.9996,12.9996,18198.0],["2008-04-01",13.1777,13.3558,13.0806,13.3396,36190.0],["2008-04-02",13.3072,13.3558,13.0077,13.2829,23955.0],["2008-04-03",13.1858,13.2829,12.7487,13.032,23236.0],["2008-04-04",13.0482,13.202,12.5221,12.5787,25806.0],["2008-04-07",12.684,12.9996,12.4654,12.8297,28993.0],["2008-04-08",12.7163,12.9511,12.3116,12.8378,20357.0],["2008-04-09",12.8297,12.862,12.1821,12.1821,70838.0],["2008-04-10",12.2226,12.8135,12.1416,12.2631,43490.0],["2008-04-11",12.2388,12.5545,11.7531,11.8988,34545.0],["2008-04-14",11.8745,11.9312,11.6722,11.7207,99523.0],["2008-04-15",11.826,11.826,11.3808,11.6317,42976.0],["2008-04-16",11.7288,12.1012,11.6155,11.8988,66109.0],["2008-04-17",11.826,12.0607,11.6155,11.7126,59529.0],["2008-04-18",11.8988,12.1902,11.7045,11.9797,66417.0],["2008-04-21",11.8907,11.9312,11.7126,11.745,43798.0],["2008-04-22",11.6641,11.7207,11.3808,11.5426,36704.0],["2008-04-23",11.5993,11.7693,11.4131,11.5507,31358.0],["2008-04-24",11.5993,12.514,11.4536,12.2954,34031.0],["2008-04-25",12.344,12.8782,12.1902,12.7487,24367.0],["2008-04-28",12.7082,12.7325,12.433,12.603,30844.0],["2008-04-29",12.6192,13.0725,12.5544,12.9025,81839.0],["2008-04-30",12.9592,12.9592,12.085,12.1254,39377.0],["2008-05-01",12.1012,12.8378,12.0202,12.7649,19226.0],["2008-05-02",12.8944,12.8944,12.3845,12.5949,41125.0],["2008-05-05",12.514,12.7163,12.3359,12.4168,67137.0],["2008-05-06",12.3521,12.5464,12.255,12.4897,28171.0],["2008-05-07",12.5302,12.5302,11.4374,11.4374,106000.0],["2008-05-08",11.4779,12.0202,11.2917,11.4941,60454.0],["2008-05-09",11.4293,11.7126,11.3322,11.6317,23544.0],["2008-05-12",11.6964,11.8907,11.3969,11.6641,148564.0],["2008-05-13",11.7045,11.9474,11.4698,11.6964,73511.0],["2008-05-14",11.6722,11.8017,11.4779,11.6317,31255.0],["2008-05-15",11.5912,11.826,11.3322,11.7369,22722.0],["2008-05-16",11.8179,11.8179,11.3322,11.5265,50584.0],["2008-05-19",11.486,11.5265,11.1865,11.316,39789.0],["2008-05-20",11.2432,11.2432,10.8465,11.1136,33825.0],["2008-05-21",11.1622,11.4212,10.9356,11.1541,92531.0],["2008-05-22",11.486,11.5265,11.0084,11.3808,55313.0],["2008-05-23",11.2998,11.5265,10.887,11.4374,38760.0],["2008-05-27",11.4698,11.5588,11.2917,11.5346,23441.0],["2008-05-28",11.5588,11.575,11.3322,11.4131,23030.0],["2008-05-29",11.3565,11.5507,11.3322,11.5022,38966.0],["2008-05-30",11.5184,11.5184,11.0489,11.2351,70530.0],["2008-06-02",11.2108,11.3322,10.7494,10.9275,81839.0],["2008-06-03",10.9518,11.3322,10.458,10.8546,147536.0],["2008-06-04",10.7899,10.976,10.5551,10.5875,61893.0],["2008-06-05",10.5956,11.2593,10.5956,10.8708,85951.0],["2008-06-06",10.7737,11.1703,10.2071,10.2071,27143.0],["2008-06-09",10.2475,10.8061,10.118,10.2152,68473.0],["2008-06-10",10.1909,10.8708,10.1909,10.4418,30638.0],["2008-06-11",10.3851,10.5632,9.8752,9.8752,21899.0],["2008-06-12",9.9723,10.5713,9.7538,9.9157,34854.0],["2008-06-13",10.0371,10.547,9.948,10.0856,22722.0],["2008-06-16",10.029,10.1423,9.9238,10.0533,18609.0],["2008-06-17",10.0937,10.0937,9.5595,9.7133,39172.0],["2008-06-18",9.6486,9.6486,8.9201,9.1548,127077.0],["2008-06-19",9.1467,9.1467,8.6287,8.9443,240479.0],["2008-06-20",8.912,8.9848,8.4991,8.5315,192465.0],["2008-06-23",8.572,8.6934,8.2401,8.3211,28788.0],["2008-06-24",8.2401,8.3373,7.9083,8.1511,62819.0],["2008-06-25",8.1511,8.4587,8.1511,8.313,50995.0],["2008-06-26",8.3294,8.3622,8.0668,8.2145,60454.0],["2008-06-27",8.2145,8.3294,7.0492,7.2872,521775.0],["2008-06-30",7.2626,7.6483,7.1149,7.1395,149901.0],["2008-07-01",7.0738,7.558,7.0738,7.361,75567.0],["2008-07-02",7.3693,7.6236,7.1559,7.238,66931.0],["2008-07-03",7.2954,7.4267,6.9836,7.0164,17684.0],["2008-07-07",7.0656,7.1231,6.4584,6.721,61996.0],["2008-07-08",6.7456,7.7549,6.721,7.7549,48014.0],["2008-07-09",7.7714,7.878,7.1395,7.1723,51920.0],["2008-07-10",7.2051,7.4267,6.8523,7.2297,85026.0],["2008-07-11",7.2133,7.4431,6.9179,7.3939,53977.0],["2008-07-14",7.4349,7.6236,6.6471,6.6553,83587.0],["2008-07-15",6.565,6.6553,6.3517,6.4173,69193.0],["2008-07-16",6.3681,7.3692,6.3599,7.2708,122553.0],["2008-07-17",7.3364,8.0011,7.041,7.4021,108467.0],["2008-07-18",7.4431,7.6401,7.2462,7.5498,64978.0],["2008-07-21",7.5908,7.9765,7.4759,7.6893,24675.0],["2008-07-22",7.6236,8.3212,7.4021,8.3212,67342.0],["2008-07-23",8.2966,8.8546,8.1653,8.4935,45854.0],["2008-07-24",8.551,8.7315,8.3048,8.4443,28068.0],["2008-07-25",8.5263,9.0187,8.3868,8.9613,42564.0],["2008-07-28",8.9366,8.9366,8.3376,8.4443,28479.0],["2008-07-29",8.5592,9.5029,8.5181,9.3962,58500.0],["2008-07-30",9.5029,9.5767,8.9366,9.5029,49659.0],["2008-07-31",9.347,9.3716,8.8054,8.8054,53874.0],["2008-08-01",8.871,9.2321,8.6412,9.191,26217.0],["2008-08-04",9.2239,9.2239,8.6002,8.7479,32694.0],["2008-08-05",8.9038,9.3634,8.7479,9.3634,23647.0],["2008-08-06",9.3634,9.626,8.83,9.6096,46677.0],["2008-08-07",9.5111,9.5111,8.6494,8.7397,39480.0],["2008-08-08",8.7069,9.388,8.7069,9.347,29610.0],["2008-08-11",9.3798,10.3974,8.6823,10.2661,50481.0],["2008-08-12",10.184,10.381,9.8558,10.0609,36910.0],["2008-08-13",10.0199,10.6107,9.8476,10.2497,24161.0],["2008-08-14",10.1594,10.6518,10.0855,10.5451,15319.0],["2008-08-15",10.6682,10.6682,10.2579,10.4876,52846.0],["2008-08-18",10.3728,10.4466,9.8229,10.4138,27554.0],["2008-08-19",10.3728,10.3728,9.6424,9.9624,11823.0],["2008-08-20",10.0117,10.1594,9.8722,10.0691,16347.0],["2008-08-21",9.9214,10.0527,9.5275,9.7901,11721.0],["2008-08-22",9.7737,9.9706,9.5111,9.946,18198.0],["2008-08-25",9.8804,10.0117,9.4783,9.4783,21591.0],["2008-08-26",9.4619,9.7655,9.4619,9.7655,10693.0],["2008-08-27",9.7737,10.2168,9.7737,10.0527,27759.0],["2008-08-28",10.1348,10.422,9.7655,10.422,18403.0],["2008-08-29",10.3317,10.3399,9.8475,9.864,27040.0],["2008-09-02",9.9953,10.0937,9.4208,10.0855,27965.0],["2008-09-03",10.0445,10.2497,10.0445,10.2168,15113.0],["2008-09-04",10.0527,10.463,9.9542,9.9624,28993.0],["2008-09-05",9.9214,10.0691,9.8147,9.9788,8019.0],["2008-09-08",10.1594,10.463,10.0117,10.3563,20768.0],["2008-09-09",10.0527,10.7913,10.0527,10.1102,63950.0],["2008-09-10",10.4056,10.8077,10.0363,10.5861,43284.0],["2008-09-11",10.3399,10.6764,10.0527,10.6107,42976.0],["2008-09-12",10.5369,10.6025,10.0773,10.5533,20357.0],["2008-09-15",10.504,10.8733,10.0117,10.0117,37013.0],["2008-09-16",10.1758,10.8733,9.6014,10.8733,45238.0],["2008-09-17",10.7749,10.7749,9.2731,9.2977,27040.0],["2008-09-18",8.9941,11.5627,8.9038,11.5298,139517.0],["2008-09-19",13.3598,13.3598,10.2004,12.3669,2365.0],["2008-09-22",11.8171,12.4736,11.8171,12.1371,28582.0],["2008-09-23",11.8089,12.3094,11.5381,11.8827,37321.0],["2008-09-24",11.8171,11.8909,11.1113,11.5134,13880.0],["2008-09-25",11.8827,12.1863,11.5052,11.9484,26320.0],["2008-09-26",10.8202,11.9319,10.1944,11.5202,38555.0],["2008-09-29",11.5284,12.2283,8.2346,10.0873,21488.0],["2008-09-30",10.0873,12.2283,10.0462,12.2283,56444.0],["2008-10-01",11.866,12.0719,10.8532,11.199,8739.0],["2008-10-02",11.3884,11.5284,11.0096,11.4296,8842.0],["2008-10-03",11.759,11.8495,10.7379,10.7379,17375.0],["2008-10-06",10.2932,11.1167,8.2346,10.6226,41331.0],["2008-10-07",10.6391,10.9026,8.284,8.6381,29816.0],["2008-10-08",8.284,10.7049,8.284,9.1898,49967.0],["2008-10-09",9.198,9.198,8.0205,8.1522,50790.0],["2008-10-10",7.9793,10.7049,7.4111,10.6885,55622.0],["2008-10-13",10.7049,11.8578,9.9803,11.6519,82045.0],["2008-10-14",12.1378,12.1542,10.5238,11.092,40405.0],["2008-10-15",11.1249,11.5202,9.7744,9.8568,24469.0],["2008-10-16",9.8403,12.0389,8.6134,11.7013,39069.0],["2008-10-17",10.9108,11.5284,10.9108,11.1414,63744.0],["2008-10-20",11.3719,11.3719,10.1779,10.3591,30638.0],["2008-10-21",9.9227,9.9227,8.3663,8.6134,32797.0],["2008-10-22",8.8686,9.338,8.2346,8.2346,29507.0],["2008-10-23",8.284,8.9016,8.2675,8.4157,25189.0],["2008-10-24",8.1852,8.5392,7.8722,8.1934,10693.0],["2008-10-27",8.144,8.4404,8.0287,8.1193,28274.0],["2008-10-28",8.4075,8.6134,8.0287,8.4898,45752.0],["2008-10-29",8.4734,8.6134,8.0287,8.0616,27759.0],["2008-10-30",8.3169,8.7533,8.0369,8.671,15113.0],["2008-10-31",8.5475,9.091,8.531,9.091,39377.0],["2008-11-03",9.0169,9.7744,8.7863,9.3545,12132.0],["2008-11-04",9.4286,9.6097,8.6298,9.2639,17478.0],["2008-11-05",9.0663,9.4203,8.4487,8.6216,22722.0],["2008-11-06",8.5145,9.198,8.4404,8.7863,25189.0],["2008-11-07",8.671,9.058,8.4651,9.0169,13057.0],["2008-11-10",9.058,9.4121,8.1193,8.1275,21282.0],["2008-11-11",8.1111,8.6134,7.8558,8.5557,16553.0],["2008-11-12",8.3334,8.3581,6.423,6.423,38041.0],["2008-11-13",6.5877,7.8228,6.5877,7.6993,51920.0],["2008-11-14",7.5593,8.1111,6.9994,7.1558,25703.0],["2008-11-17",7.1558,7.8393,7.1558,7.444,11104.0],["2008-11-18",7.4111,7.5676,6.9994,7.5429,23236.0],["2008-11-19",7.4276,7.5758,6.5877,6.5877,18712.0],["2008-11-20",6.7359,7.1805,5.7807,5.9207,37115.0],["2008-11-21",6.283,7.7734,6.25,7.584,47088.0],["2008-11-24",7.4276,7.584,6.9994,7.4523,25806.0],["2008-11-25",7.6581,7.7817,7.2711,7.4523,8842.0],["2008-11-26",7.1641,7.7734,6.7688,7.7734,37424.0],["2008-11-28",7.6005,7.8228,7.477,7.8228,5243.0],["2008-12-01",7.5182,8.111,6.3818,7.7323,74436.0],["2008-12-02",7.6499,8.7533,7.3288,8.6381,18918.0],["2008-12-03",8.2016,9.4615,8.2016,9.1486,31872.0],["2008-12-04",8.9098,9.058,8.3251,8.4322,22208.0],["2008-12-05",8.2181,9.0333,7.584,8.9757,30021.0],["2008-12-08",9.058,9.4698,8.7122,9.4698,40508.0],["2008-12-09",9.091,9.4615,8.2263,8.2593,31461.0],["2008-12-10",8.4157,8.7533,7.8146,8.7286,8019.0],["2008-12-11",8.5063,9.4286,8.1193,8.3169,33928.0],["2008-12-12",8.0287,8.8192,7.897,8.8028,34854.0],["2008-12-15",8.8357,8.8357,8.144,8.5228,35368.0],["2008-12-16",8.7698,9.4204,8.251,9.3462,72483.0],["2008-12-17",9.1733,9.2804,8.778,9.0169,55416.0],["2008-12-18",9.0498,9.3298,8.8851,9.1239,25395.0],["2008-12-19",9.5768,10.0873,9.2392,9.4286,97466.0],["2008-12-22",9.5192,9.9803,8.1852,8.6463,35059.0],["2008-12-23",8.8028,9.0169,8.1605,8.4487,13777.0],["2008-12-24",8.4983,8.9865,8.4818,8.8459,3496.0],["2008-12-26",8.6059,8.6804,8.4156,8.6804,7711.0],["2008-12-29",8.6721,8.9948,8.068,8.2749,16039.0],["2008-12-30",8.3328,8.9452,8.0763,8.9286,15216.0],["2008-12-31",8.9534,9.8885,8.308,9.8057,114842.0],["2009-01-02",9.8223,9.8885,9.1107,9.4913,43593.0],["2009-01-05",9.5244,9.7892,9.1024,9.7064,32078.0],["2009-01-06",9.7147,9.814,9.152,9.3837,36807.0],["2009-01-07",9.152,9.4417,9.152,9.1851,25395.0],["2009-01-08",9.1355,9.4251,9.0941,9.3093,17787.0],["2009-01-09",9.3589,9.4334,8.7052,8.8707,41228.0],["2009-01-12",8.8541,9.1355,8.4156,8.4156,13057.0],["2009-01-13",8.3576,8.8128,8.3163,8.4818,26114.0],["2009-01-14",8.4487,8.5149,7.6708,7.8612,47911.0],["2009-01-15",7.8694,8.3163,7.3729,8.308,49453.0],["2009-01-16",8.1839,8.1839,7.7453,8.0018,30227.0],["2009-01-20",7.8529,7.8529,6.3551,6.3551,45340.0],["2009-01-21",6.471,7.1081,6.2062,7.1081,50275.0],["2009-01-22",6.8847,6.9344,6.471,6.6447,15216.0],["2009-01-23",6.3965,7.2654,6.3965,6.4379,12646.0],["2009-01-26",6.4627,7.2074,6.4627,6.7854,13674.0],["2009-01-27",6.802,7.4474,6.802,7.1661,20974.0],["2009-01-28",7.3812,8.1177,7.3812,8.068,21179.0],["2009-01-29",7.9108,8.2087,7.555,7.9522,26526.0],["2009-01-30",7.8115,7.8115,6.3386,6.3386,17684.0],["2009-02-02",6.7689,7.0088,6.4213,6.6116,22105.0],["2009-02-03",6.6778,6.8268,6.4875,6.6778,27965.0],["2009-02-04",6.6613,6.984,6.562,6.6282,34442.0],["2009-02-05",6.5703,6.9923,6.4048,6.8599,30535.0],["2009-02-06",7.1495,7.1578,6.2806,7.1578,38966.0],["2009-02-09",7.0916,7.3564,6.9509,7.0171,15113.0],["2009-02-10",6.9675,7.0999,5.8669,5.8669,26320.0],["2009-02-11",5.9,5.9083,5.387,5.5607,56239.0],["2009-02-12",5.4366,5.478,4.9898,5.2215,34134.0],["2009-02-13",5.238,5.5938,5.056,5.1801,40097.0],["2009-02-17",5.0146,5.1801,4.725,4.725,32078.0],["2009-02-18",4.8905,5.0063,4.2285,4.4933,33209.0],["2009-02-19",4.5677,5.5525,4.5264,4.725,55108.0],["2009-02-20",4.725,5.1553,4.336,4.8408,70324.0],["2009-02-23",4.8905,4.8905,4.0547,4.2367,42564.0],["2009-02-24",4.3195,5.1222,4.0299,4.9898,56753.0],["2009-02-25",4.9401,4.9401,4.0464,4.1705,41742.0],["2009-02-26",4.245,4.394,4.154,4.2616,45752.0],["2009-02-27",4.245,4.3443,4.1126,4.1126,21796.0],["2009-03-02",3.9968,4.0299,3.8313,3.8313,23544.0],["2009-03-03",3.9306,3.9306,3.1114,3.2107,37321.0],["2009-03-04",3.31,3.8065,3.31,3.5913,33825.0],["2009-03-05",3.4589,3.4589,2.8631,3.0286,52023.0],["2009-03-06",3.0783,3.31,2.8962,3.2851,22927.0],["2009-03-09",3.2355,3.732,2.8548,3.1445,25600.0],["2009-03-10",3.2769,3.7982,3.2272,3.7899,30535.0],["2009-03-11",3.8396,4.5015,3.8396,3.9637,29816.0],["2009-03-12",3.9223,5.1718,3.9223,5.1139,43181.0],["2009-03-13",5.1387,5.478,5.1139,5.1139,18506.0],["2009-03-16",5.1801,5.3704,4.9815,5.0229,22516.0],["2009-03-17",5.0146,6.2062,4.9732,6.2062,17067.0],["2009-03-18",6.1317,6.1979,5.5773,5.9166,47808.0],["2009-03-19",6.0655,6.0655,5.2711,5.3952,16142.0],["2009-03-20",5.478,5.478,4.4022,4.4022,47705.0],["2009-03-23",4.5429,5.5194,4.5429,5.5194,43695.0],["2009-03-24",5.4118,5.5276,5.0063,5.0063,22310.0],["2009-03-25",5.056,5.329,4.907,5.329,55313.0],["2009-03-26",5.3787,5.6435,5.238,5.6269,23955.0],["2009-03-27",5.4769,5.4769,4.785,4.96,11721.0],["2009-03-30",4.7683,4.7683,4.3432,4.5432,25498.0],["2009-03-31",4.6516,4.6516,3.8763,3.9263,39172.0],["2009-04-01",3.893,4.4098,3.7763,4.4098,23338.0],["2009-04-02",4.5599,5.0017,4.3348,5.0017,49042.0],["2009-04-03",5.0434,5.6103,4.9767,5.5102,34854.0],["2009-04-06",5.3768,6.2188,5.0184,5.6436,46574.0],["2009-04-07",5.5269,5.6269,4.8016,4.86,17170.0],["2009-04-08",4.9184,5.7103,4.9184,5.1434,9767.0],["2009-04-09",5.3018,5.8937,4.7933,5.8937,40405.0],["2009-04-13",5.9187,6.6106,5.5602,6.4939,20768.0],["2009-04-14",6.2605,6.2605,5.8103,5.827,24881.0],["2009-04-15",5.7853,6.4856,5.7853,6.3105,14497.0],["2009-04-16",6.4272,6.7356,6.0771,6.6523,15525.0],["2009-04-17",6.6773,6.9941,6.6106,6.744,31152.0],["2009-04-20",6.5356,6.5356,5.0601,5.2351,39686.0],["2009-04-21",5.2185,6.4605,4.7516,6.3272,23441.0],["2009-04-22",6.1438,6.7523,5.7353,5.7853,23030.0],["2009-04-23",5.777,5.777,5.0017,5.2185,34956.0],["2009-04-24",5.2851,5.5019,5.1768,5.3852,23441.0],["2009-04-27",5.1934,5.3268,4.8517,4.8517,30433.0],["2009-04-28",4.785,5.2851,4.785,5.1934,10178.0],["2009-04-29",5.2935,5.8353,5.2935,5.752,28582.0],["2009-04-30",5.8187,6.0104,5.2935,5.4602,46677.0],["2009-05-01",5.4435,5.7937,5.3018,5.5102,17067.0],["2009-05-04",5.6269,5.7186,5.4519,5.7186,19637.0],["2009-05-05",5.6519,5.6519,5.1684,5.4185,21282.0],["2009-05-06",5.5019,5.7353,5.1684,5.2185,19637.0],["2009-05-07",5.2935,5.4519,4.9267,4.9267,29713.0],["2009-05-08",5.0684,5.7686,5.0684,5.6769,24983.0],["2009-05-11",5.5019,5.7103,5.1684,5.2185,16758.0],["2009-05-12",5.2601,5.4602,5.0851,5.0934,18609.0],["2009-05-13",5.0351,5.4852,4.8267,4.8767,25909.0],["2009-05-14",4.9184,5.3268,4.6433,5.1351,24161.0],["2009-05-15",5.2351,5.2351,4.5932,4.8683,43284.0],["2009-05-18",4.9767,5.8603,4.9767,5.5769,43695.0],["2009-05-19",5.5769,5.6519,5.1768,5.4185,12749.0],["2009-05-20",5.4852,5.6186,5.0934,5.4519,42462.0],["2009-05-21",5.3268,5.4269,5.0934,5.1518,23030.0],["2009-05-22",5.3102,5.3102,5.0851,5.0851,8533.0],["2009-05-26",5.0851,5.5019,5.0851,5.5019,20563.0],["2009-05-27",5.4435,5.4519,4.9767,4.985,19432.0],["2009-05-28",5.0684,5.3185,5.0267,5.0601,25806.0],["2009-05-29",5.1101,5.2351,5.0351,5.2268,29816.0],["2009-06-01",5.3768,5.5436,5.2268,5.4935,31358.0],["2009-06-02",5.4435,5.877,5.3018,5.8603,34134.0],["2009-06-03",5.777,5.902,5.6686,5.827,22413.0],["2009-06-04",5.8353,6.0437,5.4769,6.0437,18403.0],["2009-06-05",6.1354,6.1688,6.0521,6.1438,7711.0],["2009-06-08",5.977,6.4272,5.6103,6.2021,51098.0],["2009-06-09",6.2521,6.2521,5.5186,5.5269,16861.0],["2009-06-10",5.6019,5.6019,5.0934,5.2601,31461.0],["2009-06-11",5.2601,5.6103,5.2101,5.2185,23647.0],["2009-06-12",5.2101,5.4102,5.2101,5.3685,11309.0],["2009-06-15",5.3102,5.4852,5.0934,5.1101,32386.0],["2009-06-16",5.2851,5.6936,5.0851,5.2685,22516.0],["2009-06-17",5.2685,5.5186,5.1184,5.4685,15936.0],["2009-06-18",5.4352,5.7103,5.3268,5.6436,5449.0],["2009-06-19",5.7853,5.7853,5.3185,5.3768,44312.0],["2009-06-22",5.3185,5.3685,4.985,4.985,19123.0],["2009-06-23",5.0434,5.1851,4.9267,4.9934,13057.0],["2009-06-24",5.0684,5.4019,4.9434,5.0434,11515.0],["2009-06-25",4.985,5.1851,4.985,5.1851,62510.0],["2009-06-26",5.1851,5.3784,5.1347,5.2271,209738.0],["2009-06-29",5.2607,5.4961,5.0759,5.3952,24161.0],["2009-06-30",5.3952,5.6305,5.0422,5.3112,79371.0],["2009-07-01",5.4204,5.6221,5.37,5.5045,27451.0],["2009-07-02",5.3784,5.6389,5.3028,5.4372,35779.0],["2009-07-06",5.4708,5.5465,5.1179,5.2271,20665.0],["2009-07-07",5.3196,5.5801,5.2944,5.2944,57678.0],["2009-07-08",5.3532,5.4456,5.0254,5.1179,30330.0],["2009-07-09",5.1767,5.1767,4.9246,5.0086,14188.0],["2009-07-10",5.0254,5.328,4.9582,5.328,20563.0],["2009-07-13",5.3532,5.5885,5.2523,5.5885,26423.0],["2009-07-14",5.5549,5.5801,5.1683,5.2523,11001.0],["2009-07-15",5.3784,5.6641,5.2523,5.6641,23441.0],["2009-07-16",5.6221,6.0087,5.5885,5.9667,23441.0],["2009-07-17",5.9751,5.9751,5.4372,5.4372,24367.0],["2009-07-20",5.4624,5.4624,5.1263,5.2607,18609.0],["2009-07-21",5.3364,5.3784,5.2103,5.3028,27143.0],["2009-07-22",5.2355,5.3868,5.1599,5.3868,14702.0],["2009-07-23",5.3616,5.454,5.1767,5.4456,40611.0],["2009-07-24",5.37,5.4876,5.3112,5.4624,12646.0],["2009-07-27",5.3448,5.5213,5.3448,5.454,25498.0],["2009-07-28",5.3868,5.6473,5.328,5.6473,28068.0],["2009-07-29",5.5717,5.8826,5.2944,5.6557,42564.0],["2009-07-30",5.7902,5.9162,5.4624,5.5969,32489.0],["2009-07-31",5.5465,5.7061,5.0507,5.4456,24675.0],["2009-08-03",5.3784,5.9835,5.3532,5.8322,82764.0],["2009-08-04",5.7566,5.8406,5.5297,5.8406,15011.0],["2009-08-05",5.6809,5.6809,5.454,5.454,15730.0],["2009-08-06",5.4876,5.6809,5.412,5.412,17478.0],["2009-08-07",5.5801,5.7986,5.5381,5.7818,24161.0],["2009-08-10",5.6893,5.7986,5.5297,5.7314,6272.0],["2009-08-11",5.6893,5.6893,5.4624,5.4961,10384.0],["2009-08-12",5.5213,5.6389,5.4624,5.5465,24058.0],["2009-08-13",5.5885,5.5885,5.4708,5.5465,16656.0],["2009-08-14",5.5717,5.5801,5.3028,5.328,28890.0],["2009-08-17",5.1767,5.5465,5.1767,5.1851,23030.0],["2009-08-18",5.2523,5.4708,5.2103,5.2355,60865.0],["2009-08-19",5.1851,5.4708,5.1683,5.3112,48733.0],["2009-08-20",5.2944,5.6473,5.1935,5.6473,59940.0],["2009-08-21",5.7566,5.7566,5.496,5.6557,107337.0],["2009-08-24",5.6725,5.7566,5.4792,5.5549,37013.0],["2009-08-25",5.5969,5.6725,5.5969,5.6725,19432.0],["2009-08-26",5.6473,5.6473,5.3868,5.5969,16039.0],["2009-08-27",5.6221,5.6557,5.3784,5.6557,20460.0],["2009-08-28",5.6557,5.7398,5.4708,5.7145,27554.0],["2009-08-31",5.6305,5.6557,5.37,5.4204,55416.0],["2009-09-01",5.3532,5.4876,5.2103,5.2187,38966.0],["2009-09-02",5.2187,5.4036,5.2187,5.4036,20871.0],["2009-09-03",5.4372,5.4456,5.2439,5.2691,9664.0],["2009-09-04",5.3448,5.4204,5.2187,5.3952,15422.0],["2009-09-08",5.4708,5.4792,4.9834,4.9834,83176.0],["2009-09-09",5.0002,5.3532,4.8826,5.3112,38246.0],["2009-09-10",5.1851,5.3868,5.1179,5.2439,13468.0],["2009-09-11",5.2439,5.2439,5.0927,5.1011,8533.0],["2009-09-14",5.0591,5.37,5.0591,5.3616,20563.0],["2009-09-15",5.328,5.3952,5.2776,5.3448,10384.0],["2009-09-16",5.3616,5.5213,5.2187,5.4961,28890.0],["2009-09-17",5.4876,5.6137,5.4792,5.5633,10693.0],["2009-09-18",5.6053,5.7566,5.4624,5.7566,72380.0],["2009-09-21",5.6389,6.0843,5.6389,5.9414,44415.0],["2009-09-22",6.0843,6.3364,5.8826,6.2776,26423.0],["2009-09-23",6.2944,6.2944,6.0255,6.0255,15833.0],["2009-09-24",6.0591,6.1768,5.7734,6.0087,20974.0],["2009-09-25",5.9919,6.3364,5.9919,6.1431,22105.0],["2009-09-28",6.0126,6.2412,5.9533,5.9702,26935.0],["2009-09-29",5.9872,6.0972,5.8771,5.9702,6632.0],["2009-09-30",6.0126,6.1396,5.6992,6.0549,65196.0],["2009-10-01",6.0126,6.0126,5.3181,5.3181,16120.0],["2009-10-02",5.2758,6.4698,5.2589,5.9872,52442.0],["2009-10-05",6.021,6.1565,5.8517,6.1396,18263.0],["2009-10-06",6.2412,6.2412,5.894,6.0718,10203.0],["2009-10-07",6.0464,6.148,5.7416,5.9702,9591.0],["2009-10-08",6.0634,6.0634,5.8008,5.8008,16324.0],["2009-10-09",5.8093,6.0126,5.5891,5.9363,26119.0],["2009-10-12",5.9363,5.9872,5.7585,5.8855,8162.0],["2009-10-13",5.7839,5.7839,5.6315,5.6738,12549.0],["2009-10-14",5.7839,5.9109,5.7839,5.9109,10407.0],["2009-10-15",5.8517,5.8771,5.5891,5.6315,25405.0],["2009-10-16",5.5722,5.7162,5.4536,5.6992,17039.0],["2009-10-19",5.7331,5.7331,5.3859,5.7077,25507.0],["2009-10-20",5.6823,6.1057,5.6823,5.7754,63155.0],["2009-10-21",5.75,5.9279,5.2927,5.369,20712.0],["2009-10-22",5.3266,5.7416,5.3266,5.7331,35914.0],["2009-10-23",5.75,5.7839,5.3097,5.3097,26323.0],["2009-10-26",5.6061,5.7246,5.1318,5.1572,43260.0],["2009-10-27",5.1827,5.5722,5.1827,5.2165,34792.0],["2009-10-28",5.1827,5.2504,5.1064,5.1064,26425.0],["2009-10-29",5.1827,5.2927,5.081,5.2843,56421.0],["2009-10-30",5.1911,5.2843,4.9201,4.9879,54891.0],["2009-11-02",5.0641,5.2927,4.7846,5.1234,56830.0],["2009-11-03",5.0895,5.0895,4.6915,5.081,42648.0],["2009-11-04",5.0556,5.2927,4.4628,4.4628,54687.0],["2009-11-05",4.556,4.7169,4.2935,4.3443,53667.0],["2009-11-06",4.3189,4.7,4.3189,4.4967,50504.0],["2009-11-09",4.5983,5.081,4.5983,5.0726,43260.0],["2009-11-10",5.1064,5.3774,5.098,5.352,55401.0],["2009-11-11",5.4621,5.496,5.3181,5.3944,19385.0],["2009-11-12",5.369,5.369,4.9625,5.0387,50402.0],["2009-11-13",5.0895,5.1234,4.827,4.9625,26731.0],["2009-11-16",5.0387,5.1657,5.0387,5.1657,51116.0],["2009-11-17",5.1318,5.3605,4.9201,5.352,64176.0],["2009-11-18",5.369,5.4452,5.3351,5.4282,38873.0],["2009-11-19",5.3266,5.4113,5.1657,5.2081,60605.0],["2009-11-20",5.1657,5.3181,5.081,5.2927,59380.0],["2009-11-23",5.369,5.5722,5.2927,5.3351,48565.0],["2009-11-24",5.3436,5.5045,5.1911,5.4452,78153.0],["2009-11-25",5.5045,5.7585,5.5045,5.6908,47239.0],["2009-11-27",5.4452,5.6315,5.4367,5.5045,42648.0],["2009-11-30",5.5045,5.6908,5.4367,5.5976,46933.0],["2009-12-01",5.7077,5.8601,5.6569,5.7839,26323.0],["2009-12-02",5.7162,5.894,5.6654,5.8855,22242.0],["2009-12-03",5.9109,5.9109,5.6823,5.6992,17345.0],["2009-12-04",5.8263,5.9279,5.767,5.9194,45709.0],["2009-12-07",5.9194,5.9194,5.7839,5.8601,18467.0],["2009-12-08",5.8008,5.8855,5.623,5.6315,26017.0],["2009-12-09",5.6315,5.6315,5.5553,5.6061,52034.0],["2009-12-10",5.6399,5.6484,5.5722,5.623,44892.0],["2009-12-11",5.6484,5.6908,5.5807,5.6484,70195.0],["2009-12-14",5.5891,5.767,5.5553,5.7585,17549.0],["2009-12-15",5.7162,5.9279,5.7077,5.7585,68767.0],["2009-12-16",5.8347,5.8601,5.7331,5.7924,26731.0],["2009-12-17",5.7331,5.7585,5.5891,5.6484,22956.0],["2009-12-18",5.6399,5.8771,5.3266,5.7416,138554.0],["2009-12-21",5.7924,5.8855,5.6145,5.6654,17753.0],["2009-12-22",5.6738,5.7077,5.6315,5.6399,22956.0],["2009-12-23",5.6823,5.7839,5.6315,5.7246,65910.0],["2009-12-24",5.767,5.894,5.7246,5.75,14080.0],["2009-12-28",5.7754,5.9363,5.623,5.9363,36832.0],["2009-12-29",5.9308,6.1271,5.7601,6.0161,42930.0],["2009-12-30",5.982,6.0929,5.7601,6.0844,38880.0],["2009-12-31",6.0929,6.2636,5.8199,6.11,61863.0],["2010-01-04",6.238,6.2807,5.9479,6.238,29160.0],["2010-01-05",6.2039,6.3489,6.0759,6.3063,57104.0],["2010-01-06",6.2295,6.6988,6.1953,6.4343,78671.0],["2010-01-07",6.5196,6.6818,6.4257,6.6476,12555.0],["2010-01-08",6.622,6.6903,6.494,6.6732,10631.0],["2010-01-11",6.7159,6.733,6.5025,6.622,13162.0],["2010-01-12",6.5964,6.7074,6.5964,6.6135,15187.0],["2010-01-13",6.6476,6.7415,6.6135,6.6818,14479.0],["2010-01-14",6.6476,7.0316,6.6476,6.8268,28451.0],["2010-01-15",6.878,6.9378,6.8268,6.9122,44853.0],["2010-01-19",6.9036,7.3815,6.9036,7.3644,84948.0],["2010-01-20",7.2706,7.5948,7.2706,7.5692,68951.0],["2010-01-21",7.5863,7.8082,7.2791,7.6802,61863.0],["2010-01-22",7.6802,7.8594,7.3474,7.7314,53156.0],["2010-01-25",7.8167,8.0471,7.7996,7.8252,44043.0],["2010-01-26",7.8508,7.9276,7.8423,7.8508,43436.0],["2010-01-27",7.8508,8.0642,7.8508,8.0301,22882.0],["2010-01-28",8.0642,8.0898,7.5863,7.8594,91732.0],["2010-01-29",7.8935,8.0898,7.8508,7.9703,44550.0],["2010-02-01",7.9703,8.0215,7.9106,7.9789,23490.0],["2010-02-02",8.013,8.013,7.8594,7.8935,110868.0],["2010-02-03",7.8594,7.9106,7.8167,7.8935,37665.0],["2010-02-04",7.8594,7.9959,7.7911,7.8935,80493.0],["2010-02-05",8.013,8.0471,7.8508,7.9874,44752.0],["2010-02-08",7.9959,7.9959,7.8935,7.8935,32805.0],["2010-02-09",8.0471,8.0471,7.8935,7.9362,22579.0],["2010-02-10",7.885,7.9276,7.8338,7.9106,37968.0],["2010-02-11",7.8508,8.141,7.8508,8.141,55383.0],["2010-02-12",8.013,8.2605,8.013,8.2519,38373.0],["2010-02-16",8.2519,8.2519,8.1239,8.2007,20756.0],["2010-02-17",8.2093,8.2349,8.1069,8.2349,49815.0],["2010-02-18",8.1922,8.2093,8.1154,8.2007,14985.0],["2010-02-19",8.1922,8.3629,8.1495,8.3031,40500.0],["2010-02-22",8.3714,8.4055,7.9021,8.3799,33210.0],["2010-02-23",8.3543,8.3629,8.1069,8.2178,26831.0],["2010-02-24",8.2434,8.2434,8.1069,8.2093,25819.0],["2010-02-25",8.0301,8.3202,8.0301,8.2775,51333.0],["2010-02-26",8.3031,8.3031,8.1069,8.1069,30678.0],["2010-03-01",8.1666,8.2861,8.1325,8.2605,21364.0],["2010-03-02",8.3031,8.6103,8.2775,8.5933,47992.0],["2010-03-03",8.6274,8.7042,8.4994,8.6871,15289.0],["2010-03-04",8.7469,8.7725,8.5165,8.5335,15491.0],["2010-03-05",8.6018,8.8066,8.4567,8.4909,36855.0],["2010-03-08",8.4567,8.5335,8.4567,8.4909,17820.0],["2010-03-09",8.4653,8.5079,8.4397,8.4909,15491.0],["2010-03-10",8.4653,8.5335,8.4653,8.4823,27540.0],["2010-03-11",8.4567,8.5762,8.4482,8.525,26325.0],["2010-03-12",8.5591,8.5591,8.3202,8.3629,17212.0],["2010-03-15",8.3543,8.4311,8.1069,8.1239,22477.0],["2010-03-16",8.1666,8.2007,8.0642,8.2007,12352.0],["2010-03-17",8.2093,8.3117,8.0215,8.1495,31185.0],["2010-03-18",8.0215,8.2093,8.0215,8.1154,12656.0],["2010-03-19",8.1239,8.2178,8.0215,8.1581,80088.0],["2010-03-22",8.0983,8.2434,8.0898,8.2349,21769.0],["2010-03-23",8.2178,8.4311,8.1239,8.3373,28147.0],["2010-03-24",8.3031,8.3287,8.0301,8.1154,54776.0],["2010-03-25",8.1922,8.3543,8.1069,8.2178,16402.0],["2010-03-26",8.2519,8.2775,7.7399,7.7996,34425.0],["2010-03-29",7.8768,8.1262,6.9997,7.4297,89424.0],["2010-03-30",7.4297,7.7307,7.4297,7.5501,29339.0],["2010-03-31",7.5071,7.937,7.5071,7.7651,55463.0],["2010-04-01",7.8166,8.0746,7.6877,7.7393,24416.0],["2010-04-05",7.808,8.2552,7.7651,8.2552,45114.0],["2010-04-06",8.1692,8.4788,8.0832,8.2122,17985.0],["2010-04-07",8.1692,8.3068,8.0918,8.3068,32353.0],["2010-04-08",8.2294,8.5218,8.2294,8.367,13866.0],["2010-04-09",8.367,8.496,8.0918,8.3842,36473.0],["2010-04-12",8.3842,8.3842,8.0918,8.1692,51042.0],["2010-04-13",8.195,8.2896,8.0058,8.2896,27530.0],["2010-04-14",8.2896,8.7626,7.9972,8.6938,64707.0],["2010-04-15",9.0033,9.2269,8.8142,8.9603,2749732.0],["2010-04-16",8.9087,9.0291,8.8915,9.0205,134638.0],["2010-04-19",8.9259,9.2183,8.8571,9.0893,139963.0],["2010-04-20",9.1495,9.2441,9.0549,9.2183,182867.0],["2010-04-21",9.2527,9.4161,9.1581,9.2269,153327.0],["2010-04-22",9.2011,9.5709,9.2011,9.4591,169905.0],["2010-04-23",9.4591,9.6225,9.3559,9.4677,217230.0],["2010-04-26",9.4677,9.6741,9.4591,9.5279,314691.0],["2010-04-27",9.4935,9.6483,9.3301,9.4849,161566.0],["2010-04-28",9.4677,9.6397,9.3301,9.5623,108112.0],["2010-04-29",9.5795,9.6741,9.2011,9.5279,258927.0],["2010-04-30",9.5021,9.7601,9.4075,9.5709,265760.0],["2010-05-03",9.6225,9.6741,9.1753,9.4075,110423.0],["2010-05-04",9.3043,9.3989,9.1237,9.2527,401302.0],["2010-05-05",9.1753,9.2097,9.0377,9.1839,156642.0],["2010-05-06",9.1409,9.4505,8.5992,9.0979,163173.0],["2010-05-07",9.0549,9.2355,8.8141,9.0291,231899.0],["2010-05-10",9.2355,9.4591,9.2355,9.4505,52850.0],["2010-05-11",9.3301,9.7515,9.3301,9.5709,56166.0],["2010-05-12",9.5623,9.8375,9.5623,9.7085,68927.0],["2010-05-13",9.6483,9.7171,9.4591,9.6483,101581.0],["2010-05-14",9.5623,9.6655,9.2441,9.3645,97361.0],["2010-05-17",9.4333,9.4419,9.1925,9.3301,100577.0],["2010-05-18",9.4419,9.5193,9.3387,9.3559,217531.0],["2010-05-19",9.2871,9.4247,9.1839,9.2527,78271.0],["2010-05-20",9.2441,9.2441,8.797,8.8915,418986.0],["2010-05-21",8.7884,9.2441,8.6078,9.1409,164881.0],["2010-05-24",9.1581,9.2871,8.9431,9.0549,100878.0],["2010-05-25",9.0291,9.2011,8.8743,9.0635,181360.0],["2010-05-26",9.0893,9.2871,8.9947,9.0377,102687.0],["2010-05-27",9.2355,9.8547,9.0463,9.7859,248880.0],["2010-05-28",9.7687,10.061,9.6397,9.6913,1163313.0],["2010-06-01",9.6827,9.7773,9.0291,9.2011,176034.0],["2010-06-02",9.2269,9.4419,9.0549,9.4247,122480.0],["2010-06-03",9.4591,9.4591,9.1753,9.3817,51645.0],["2010-06-04",9.2355,9.2613,8.9431,8.9861,154130.0],["2010-06-07",8.9861,9.1667,8.9431,8.9431,85003.0],["2010-06-08",9.0119,9.0635,8.7024,8.9173,94046.0],["2010-06-09",8.9947,9.1753,8.668,8.754,79778.0],["2010-06-10",8.8485,9.0979,8.7454,9.0291,93041.0],["2010-06-11",8.9345,9.2957,8.9345,9.2527,112835.0],["2010-06-14",9.3473,9.4333,8.8657,8.9431,85103.0],["2010-06-15",9.0205,9.0979,8.8571,8.9947,104194.0],["2010-06-16",8.9259,9.1581,8.9259,8.9861,71238.0],["2010-06-17",8.9861,9.0635,8.9689,9.0033,87113.0],["2010-06-18",9.0119,9.0377,8.8142,9.0205,171513.0],["2010-06-21",9.0549,9.0721,8.711,8.7282,71539.0],["2010-06-22",8.7884,8.8571,8.5648,8.5648,85103.0],["2010-06-23",8.5648,8.7024,8.5562,8.5648,61190.0],["2010-06-24",8.4874,8.6852,8.4014,8.5132,53554.0],["2010-06-25",8.5906,9.932,8.5734,9.932,1009685.0],["2010-06-28",9.4005,9.4005,8.7092,8.7179,172000.0],["2010-06-29",8.6401,8.6574,8.234,8.2945,230100.0],["2010-06-30",8.3204,8.4587,8.2427,8.3464,437900.0],["2010-07-01",8.2945,8.4673,8.2945,8.4328,120700.0],["2010-07-02",8.4932,8.5537,8.3032,8.3896,86200.0],["2010-07-06",8.5364,8.5364,8.3723,8.45,107700.0],["2010-07-07",8.4932,8.7092,8.3809,8.666,104500.0],["2010-07-08",8.7438,8.8475,8.5019,8.6228,56000.0],["2010-07-09",8.6315,8.9425,8.6315,8.8993,34600.0],["2010-07-12",9.003,9.1412,8.7179,8.7697,48200.0],["2010-07-13",8.908,9.1499,8.8043,9.0635,84900.0],["2010-07-14",9.0548,9.1153,8.9512,9.0462,29800.0],["2010-07-15",9.0462,9.0635,8.7006,8.8475,37400.0],["2010-07-16",8.692,8.8216,8.4155,8.4241,97700.0],["2010-07-19",8.5969,8.6833,8.4155,8.6747,77500.0],["2010-07-20",8.5019,8.6315,8.3896,8.6056,59600.0],["2010-07-21",8.692,8.7438,8.3204,8.4241,97400.0],["2010-07-22",8.5364,9.003,8.5019,8.8993,83900.0],["2010-07-23",8.8129,8.8129,8.1304,8.1995,399200.0],["2010-07-26",8.1908,8.3032,7.9316,8.2945,90300.0],["2010-07-27",8.3636,8.5537,8.139,8.1908,88700.0],["2010-07-28",8.1649,8.1649,7.8884,8.0094,105100.0],["2010-07-29",8.044,8.1304,7.8884,8.0267,79400.0],["2010-07-30",7.9403,8.5537,7.8971,8.5019,162000.0],["2010-08-02",8.5969,8.692,8.2513,8.3809,63700.0],["2010-08-03",8.3464,8.5537,8.2168,8.2427,85200.0],["2010-08-04",8.2427,8.3204,8.1995,8.26,36000.0],["2010-08-05",8.234,8.2427,8.139,8.1476,56400.0],["2010-08-06",8.0612,8.1908,7.7934,8.1736,50600.0],["2010-08-09",8.2168,8.3896,7.9057,8.2945,29900.0],["2010-08-10",8.1649,8.2772,7.9921,8.0008,40700.0],["2010-08-11",7.923,8.0353,7.5428,7.5601,97000.0],["2010-08-12",7.4219,7.6897,7.3614,7.6206,58700.0],["2010-08-13",7.586,7.6206,7.37,7.3873,51600.0],["2010-08-16",7.3527,7.6033,7.3527,7.4651,135500.0],["2010-08-17",7.5601,7.8193,7.5169,7.7243,106000.0],["2010-08-18",7.6897,7.6983,7.3268,7.3355,69700.0],["2010-08-19",7.3009,7.4219,7.0244,7.0417,112700.0],["2010-08-20",6.9812,7.2145,6.8689,7.0417,78800.0],["2010-08-23",7.0763,7.1195,6.9294,7.0417,82400.0],["2010-08-24",6.9294,6.9812,6.7825,6.843,71700.0],["2010-08-25",6.8084,6.9812,6.7911,6.9553,89100.0],["2010-08-26",6.9639,7.0331,6.8862,6.9553,60200.0],["2010-08-27",7.0417,7.275,6.938,7.2404,59400.0],["2010-08-30",7.1886,7.1886,6.8516,6.8603,58900.0],["2010-08-31",6.8603,7.0158,6.6961,6.7652,54700.0],["2010-09-01",6.8948,7.1886,6.7825,7.1627,63200.0],["2010-09-02",7.1022,7.2491,7.0331,7.2404,33400.0],["2010-09-03",7.3182,7.4305,7.1972,7.4219,46800.0],["2010-09-07",7.4046,7.4046,7.2059,7.2231,43400.0],["2010-09-08",7.2663,7.4219,7.2663,7.3873,50100.0],["2010-09-09",7.4391,7.6119,7.2491,7.2923,26500.0],["2010-09-10",7.2404,7.3959,6.9553,7.2059,43800.0],["2010-09-13",7.3095,7.5169,7.1627,7.4046,175500.0],["2010-09-14",7.3787,7.6206,7.3441,7.4391,35900.0],["2010-09-15",7.4305,7.5687,7.3527,7.5428,40000.0],["2010-09-16",7.5083,7.5687,7.3355,7.4996,49700.0],["2010-09-17",7.586,7.6206,7.37,7.4737,83000.0],["2010-09-20",7.4737,7.7675,7.3873,7.7415,64500.0],["2010-09-21",7.7329,8.0612,7.6638,7.8193,35500.0],["2010-09-22",7.8107,7.8539,7.4391,7.586,29200.0],["2010-09-23",7.5255,7.8366,7.4305,7.5774,87300.0],["2010-09-24",7.6984,7.9921,7.6551,7.9835,62200.0],["2010-09-27",7.9835,8.0353,7.8107,7.9489,34400.0],["2010-09-28",7.923,8.0872,7.8366,8.0612,70900.0],["2010-09-29",8.0267,8.2513,7.8798,8.1908,55800.0],["2010-09-30",8.2427,8.4241,7.9575,8.0785,105900.0],["2010-10-01",8.1476,8.234,7.9057,8.234,38300.0],["2010-10-04",8.0699,8.2427,8.0008,8.1822,45300.0],["2010-10-05",8.2945,8.5019,8.1044,8.4673,55400.0],["2010-10-06",8.4068,8.5969,8.4068,8.5019,38300.0],["2010-10-07",8.5883,8.5969,8.4068,8.4155,78500.0],["2010-10-08",8.4414,8.5105,8.2859,8.45,80800.0],["2010-10-11",8.4155,8.4155,8.2686,8.2859,20300.0],["2010-10-12",8.2254,8.3377,8.0958,8.3032,25600.0],["2010-10-13",8.3377,8.5364,8.1304,8.2686,53100.0],["2010-10-14",8.234,8.2513,8.0612,8.1908,44200.0],["2010-10-15",8.234,8.234,8.0094,8.0699,111700.0],["2010-10-18",8.0699,8.3464,7.6033,8.2513,80800.0],["2010-10-19",8.1131,8.2254,7.8366,7.923,42100.0],["2010-10-20",7.9489,8.1131,7.802,7.9748,30900.0],["2010-10-21",8.0353,8.1908,7.8452,8.139,65300.0],["2010-10-22",8.1908,8.355,8.0958,8.139,31000.0],["2010-10-25",8.2168,8.2945,8.0872,8.1131,26400.0],["2010-10-26",8.0872,8.2254,8.0785,8.1908,55800.0],["2010-10-27",8.1131,8.234,7.9576,8.0008,161700.0],["2010-10-28",8.0785,8.0785,7.923,8.018,33200.0],["2010-10-29",8.0094,8.044,7.9921,8.0094,51400.0],["2010-11-01",8.0094,8.0699,7.5947,7.8193,159100.0],["2010-11-02",7.923,8.0353,7.8193,7.8452,69200.0],["2010-11-03",7.8366,7.8971,7.7156,7.828,29600.0],["2010-11-04",7.9748,8.0353,7.9057,8.0094,70600.0],["2010-11-05",8.0353,8.0353,7.8366,7.8971,42700.0],["2010-11-08",7.8366,7.8366,7.6119,7.6811,37900.0],["2010-11-09",7.7329,7.7329,7.5169,7.5428,71100.0],["2010-11-10",7.5083,7.6897,7.5083,7.6724,60600.0],["2010-11-11",7.5774,8.2945,7.5774,8.2081,234700.0],["2010-11-12",8.1217,8.2513,8.0353,8.0785,34600.0],["2010-11-15",8.1908,8.666,8.1908,8.5278,73100.0],["2010-11-16",8.4673,8.5364,8.2859,8.3809,67800.0],["2010-11-17",8.3464,8.4241,8.0267,8.1476,133100.0],["2010-11-18",8.2772,8.5969,8.2427,8.5624,31400.0],["2010-11-19",8.5796,8.5969,8.4587,8.4846,56300.0],["2010-11-22",8.4587,8.4673,8.1563,8.3032,22000.0],["2010-11-23",8.234,8.4241,8.234,8.3636,30300.0],["2010-11-24",8.4155,8.5969,8.4155,8.5451,41900.0],["2010-11-26",8.4673,8.5624,8.45,8.5192,7700.0],["2010-11-29",8.4587,8.5969,8.2859,8.5624,33800.0],["2010-11-30",8.4846,8.5019,8.2772,8.3291,39500.0],["2010-12-01",8.4673,8.5969,8.3809,8.5537,52600.0],["2010-12-02",8.5537,8.6401,8.5019,8.6228,54100.0],["2010-12-03",8.5451,8.6401,8.5105,8.6056,34800.0],["2010-12-06",8.5624,8.6574,8.4155,8.6228,49500.0],["2010-12-07",8.666,8.666,8.5624,8.6142,67200.0],["2010-12-08",8.6574,8.6574,8.3896,8.4068,55100.0],["2010-12-09",8.4846,8.6142,8.355,8.6056,43000.0],["2010-12-10",8.5883,8.6747,8.5019,8.6747,56400.0],["2010-12-13",8.666,8.882,8.6056,8.8388,55500.0],["2010-12-14",8.8907,8.9944,8.7179,8.9512,53300.0],["2010-12-15",8.9684,9.0548,8.8388,8.882,28000.0],["2010-12-16",8.9425,9.1326,8.7611,9.0635,61400.0],["2010-12-17",9.0548,9.0721,8.8561,9.0721,108200.0],["2010-12-20",9.0635,9.4177,9.0376,9.2536,70100.0],["2010-12-21",9.2881,9.3227,9.1412,9.1845,17900.0],["2010-12-22",9.1758,9.219,9.0376,9.1845,42200.0],["2010-12-23",9.1758,9.2536,9.0116,9.1153,23000.0],["2010-12-27",9.0548,9.4523,9.0548,9.435,15000.0],["2010-12-28",9.4609,9.5473,9.34,9.4696,49700.0],["2010-12-29",9.4696,9.6337,9.4264,9.5646,41100.0],["2010-12-30",9.5905,9.5905,9.2709,9.2795,14100.0],["2010-12-31",9.2881,9.3054,9.1067,9.1067,28700.0],["2011-01-03",9.2017,9.556,9.2017,9.3745,128800.0],["2011-01-04",9.4177,9.435,9.0289,9.1412,39900.0],["2011-01-05",9.1499,9.5905,9.1153,9.5646,36500.0],["2011-01-06",9.5387,9.6769,9.4177,9.5905,32600.0],["2011-01-07",9.6337,9.6337,9.2449,9.4869,33800.0],["2011-01-10",9.4696,9.5128,9.3486,9.4005,32100.0],["2011-01-11",9.4177,9.4523,9.1326,9.3573,24700.0],["2011-01-12",9.4004,9.4782,9.314,9.4696,28300.0],["2011-01-13",9.4264,9.4869,9.3573,9.4869,26500.0],["2011-01-14",9.4955,9.5646,9.4264,9.4869,31300.0],["2011-01-18",9.5041,9.5041,9.3486,9.3573,50800.0],["2011-01-19",9.3227,9.3572,8.692,8.9944,85000.0],["2011-01-20",8.9166,9.1844,8.8129,8.8129,23600.0],["2011-01-21",8.7352,8.8993,8.6488,8.666,45400.0],["2011-01-24",8.666,8.7438,8.4846,8.5278,22800.0],["2011-01-25",8.4932,8.7006,8.4932,8.6142,23800.0],["2011-01-26",8.666,8.9166,8.6142,8.8734,39700.0],["2011-01-27",8.8043,8.8993,8.7438,8.8216,20400.0],["2011-01-28",8.787,8.8388,8.2081,8.3377,89100.0],["2011-01-31",8.3809,8.3896,8.0958,8.234,280600.0],["2011-02-01",8.2772,8.5796,8.139,8.5019,56400.0],["2011-02-02",8.45,8.5969,8.3118,8.45,30300.0],["2011-02-03",8.4068,8.8734,8.3204,8.8216,49300.0],["2011-02-04",8.787,8.8475,8.5192,8.6574,35800.0],["2011-02-07",8.6833,8.8475,8.6228,8.6401,56800.0],["2011-02-08",8.6228,8.6574,8.2427,8.3982,48600.0],["2011-02-09",8.3896,8.6228,8.3896,8.5105,57600.0],["2011-02-10",8.4241,8.6401,8.4241,8.5019,35000.0],["2011-02-11",8.4328,8.6833,8.4328,8.5883,41300.0],["2011-02-14",8.5537,8.7524,8.5451,8.692,18700.0],["2011-02-15",8.6228,8.7179,8.5278,8.6056,15700.0],["2011-02-16",8.6142,8.692,8.5364,8.5624,13800.0],["2011-02-17",8.5796,8.5796,8.4241,8.4932,60800.0],["2011-02-18",8.5796,8.6401,8.5278,8.6228,48300.0],["2011-02-22",8.4673,8.5969,8.4587,8.476,50000.0],["2011-02-23",8.4932,8.6142,8.4932,8.571,58700.0],["2011-02-24",8.6142,8.6142,8.5278,8.5883,55700.0],["2011-02-25",8.5883,8.8734,8.5105,8.8734,41200.0],["2011-02-28",8.882,8.882,8.6401,8.7179,40800.0],["2011-03-01",8.7265,8.7611,8.571,8.6574,42500.0],["2011-03-02",8.6228,8.666,8.5364,8.6228,41700.0],["2011-03-03",8.6747,8.7697,8.6401,8.6747,48300.0],["2011-03-04",8.6488,8.6488,8.5105,8.5624,27300.0],["2011-03-07",8.5796,8.5796,8.3291,8.3291,45100.0],["2011-03-08",8.355,8.6401,8.355,8.6401,34500.0],["2011-03-09",8.6401,8.6488,8.5278,8.6142,16200.0],["2011-03-10",8.5192,8.5192,8.26,8.3723,73100.0],["2011-03-11",8.355,8.4846,8.2686,8.3982,37600.0],["2011-03-14",8.2686,8.3118,8.234,8.234,53400.0],["2011-03-15",7.9662,8.1822,7.9057,8.0526,61500.0],["2011-03-16",8.018,8.1217,7.9489,8.0958,70000.0],["2011-03-17",8.2513,8.3982,8.1131,8.26,48000.0],["2011-03-18",8.3291,8.5537,8.2686,8.5537,121500.0],["2011-03-21",8.6401,8.666,8.4587,8.6401,36400.0],["2011-03-22",8.6315,8.6315,8.5019,8.5537,18200.0],["2011-03-23",8.5105,8.7265,8.3896,8.7179,49600.0],["2011-03-24",8.8043,8.8043,8.6488,8.692,23700.0],["2011-03-25",8.7524,8.8129,8.6488,8.7265,29900.0],["2011-03-28",8.692,8.7784,8.692,8.7092,20000.0],["2011-03-29",8.6833,8.7697,8.6488,8.7611,26700.0],["2011-03-30",8.7697,8.8129,8.571,8.8129,26800.0],["2011-03-31",8.8129,8.8129,8.6401,8.7784,27800.0],["2011-04-01",8.7956,8.8561,8.7265,8.7784,56500.0],["2011-04-04",8.7697,8.7697,8.6833,8.7179,34000.0],["2011-04-05",8.6228,8.7611,8.571,8.7179,109700.0],["2011-04-06",8.7697,8.7697,8.4673,8.7092,40500.0],["2011-04-07",8.7352,8.7352,8.5192,8.5969,9500.0],["2011-04-08",8.666,8.666,8.3896,8.4587,30500.0],["2011-04-11",8.4414,8.5019,8.355,8.45,34900.0],["2011-04-12",8.3982,8.5451,8.3464,8.3464,26600.0],["2011-04-13",8.45,8.5105,8.3032,8.3204,215400.0],["2011-04-14",8.3291,8.45,8.26,8.45,25600.0],["2011-04-15",8.3982,8.4068,8.3032,8.3636,75200.0],["2011-04-18",8.2513,8.3723,8.2168,8.3032,37500.0],["2011-04-19",8.3204,8.3204,8.0872,8.1822,39800.0],["2011-04-20",8.3032,8.3204,8.1822,8.2772,27100.0],["2011-04-21",8.3377,8.3377,8.0094,8.2772,100400.0],["2011-04-25",8.2427,8.355,8.1563,8.3464,31600.0],["2011-04-26",8.3377,8.6401,8.3204,8.5624,33000.0],["2011-04-27",8.5364,8.6833,8.5019,8.6401,39000.0],["2011-04-28",8.5796,8.6142,8.5105,8.571,18000.0],["2011-04-29",8.5796,8.6228,8.3723,8.5883,61000.0],["2011-05-02",8.6056,8.6401,8.3464,8.3896,38000.0],["2011-05-03",8.3982,8.4155,8.26,8.3032,20000.0],["2011-05-04",8.2945,8.3118,8.0785,8.0785,45600.0],["2011-05-05",8.044,8.2081,7.923,8.0094,279600.0],["2011-05-06",8.1044,8.234,7.9576,7.9662,93000.0],["2011-05-09",7.9489,8.0008,7.8625,7.9835,22000.0],["2011-05-10",8.018,8.1908,7.9921,8.1649,39100.0],["2011-05-11",8.1563,8.1736,7.9144,7.9316,47600.0],["2011-05-12",7.9144,8.1563,7.9057,8.0872,83700.0],["2011-05-13",8.0872,8.0872,7.9057,7.9576,23000.0],["2011-05-16",7.923,7.9576,7.6897,7.6983,33300.0],["2011-05-17",7.6465,7.8971,7.6379,7.6897,43300.0],["2011-05-18",7.6983,7.8625,7.6897,7.8193,150200.0],["2011-05-19",7.8711,7.8884,7.7934,7.8107,33900.0],["2011-05-20",7.7588,7.923,7.7588,7.7588,41300.0],["2011-05-23",7.6379,7.7243,7.5515,7.5515,42800.0],["2011-05-24",7.5774,7.6638,7.4737,7.4737,42800.0],["2011-05-25",7.4305,7.5428,7.4046,7.5255,22900.0],["2011-05-26",7.5083,7.6465,7.4564,7.6465,44700.0],["2011-05-27",7.6811,7.7243,7.6119,7.7243,15200.0],["2011-05-31",7.8107,8.0785,7.6984,8.0526,53900.0],["2011-06-01",8.0267,8.0267,7.5255,7.5255,74000.0],["2011-06-02",7.5687,7.6724,7.4996,7.586,32700.0],["2011-06-03",7.5083,7.6033,7.3787,7.4737,60000.0],["2011-06-06",7.4564,7.6206,7.4132,7.4996,52200.0],["2011-06-07",7.5428,7.586,7.4391,7.4564,165000.0],["2011-06-08",7.4046,7.5687,7.3441,7.5601,87100.0],["2011-06-09",7.5947,7.5947,7.4564,7.4737,37400.0],["2011-06-10",7.4132,7.4305,7.3355,7.3355,45300.0],["2011-06-13",7.3873,7.4651,7.3787,7.3873,26900.0],["2011-06-14",7.4564,7.5342,7.4132,7.4651,115100.0],["2011-06-15",7.3873,7.4737,7.3873,7.4132,38500.0],["2011-06-16",7.4132,8.0008,7.3614,7.8884,124000.0],["2011-06-17",7.9489,8.0094,7.707,7.8539,134500.0],["2011-06-20",7.802,7.9489,7.7761,7.828,25400.0],["2011-06-21",7.8884,7.923,7.7847,7.9144,40700.0],["2011-06-22",7.8711,7.9662,7.5601,7.5601,33900.0],["2011-06-23",7.5255,7.6811,7.4737,7.5687,43500.0],["2011-06-24",7.5947,7.802,7.5515,7.7243,141200.0],["2011-06-27",7.6897,7.8107,7.5687,7.5687,37000.0],["2011-06-28",7.6206,7.707,7.5601,7.6379,51300.0],["2011-06-29",7.6897,7.7415,7.5428,7.6119,52000.0],["2011-06-30",7.6033,7.7156,7.6033,7.6638,28000.0],["2011-07-01",7.6638,7.7502,7.5687,7.6811,35900.0],["2011-07-05",7.6119,7.6724,7.5515,7.5947,55600.0],["2011-07-06",7.5774,7.8711,7.5774,7.7934,29900.0],["2011-07-07",7.8539,8.0872,7.8539,7.923,57600.0],["2011-07-08",7.8366,7.9403,7.7329,7.802,15700.0],["2011-07-11",7.7243,7.8193,7.6811,7.7329,19500.0],["2011-07-12",7.7243,8.0785,7.7243,7.8884,30100.0],["2011-07-13",7.9403,8.1304,7.5687,8.0267,34200.0],["2011-07-14",8.0267,8.0267,7.8625,7.8971,19500.0],["2011-07-15",7.9057,8.0267,7.9057,7.9748,39000.0],["2011-07-18",7.9921,8.1649,7.9921,8.1044,73400.0],["2011-07-19",8.1563,8.4241,8.1563,8.4068,75200.0],["2011-07-20",8.4241,8.5278,8.2859,8.5105,48900.0],["2011-07-21",8.571,8.9512,8.3982,8.8993,188200.0],["2011-07-22",8.8993,8.8993,8.6315,8.7092,94600.0],["2011-07-25",8.7179,8.8216,8.45,8.7092,54000.0],["2011-07-26",8.692,8.8907,8.5537,8.7438,66800.0],["2011-07-27",8.7265,8.7611,8.6488,8.6833,84800.0],["2011-07-28",8.692,8.7784,8.6488,8.7092,51300.0],["2011-07-29",8.6142,8.7697,8.3118,8.7438,46000.0],["2011-08-01",8.787,8.882,8.5537,8.8561,108300.0],["2011-08-02",8.8043,8.8993,8.6142,8.6315,53800.0],["2011-08-03",8.6142,8.8388,8.45,8.7438,60100.0],["2011-08-04",8.6488,8.8043,8.5278,8.5278,85700.0],["2011-08-05",8.6142,8.7611,8.3896,8.5451,53600.0],["2011-08-08",8.2772,8.6228,7.8366,7.8366,132700.0],["2011-08-09",8.0526,8.6488,7.4305,8.4846,117400.0],["2011-08-10",8.2081,8.2254,7.3959,7.5169,109900.0],["2011-08-11",7.5428,7.8452,7.4305,7.802,144800.0],["2011-08-12",7.8625,7.8711,7.6119,7.6811,60300.0],["2011-08-15",7.7675,8.0267,7.7675,7.923,93300.0],["2011-08-16",7.8452,7.8884,7.5601,7.7588,90900.0],["2011-08-17",7.7588,7.8452,7.7329,7.8107,42800.0],["2011-08-18",7.6033,7.802,7.4737,7.7415,143400.0],["2011-08-19",7.7761,7.9144,7.7243,7.802,170900.0],["2011-08-22",8.0008,8.0094,7.5601,7.6811,85700.0],["2011-08-23",7.6897,7.8798,7.6119,7.7761,88100.0],["2011-08-24",7.7502,8.018,7.6119,7.9316,190300.0],["2011-08-25",8.0008,8.1217,7.5774,7.6033,57400.0],["2011-08-26",7.5601,7.7761,7.5601,7.7156,27700.0],["2011-08-29",7.7847,8.0526,7.707,8.018,67800.0],["2011-08-30",7.9748,8.0958,7.7329,8.044,152900.0],["2011-08-31",8.0526,8.0526,7.8107,7.9489,75100.0],["2011-09-01",7.9748,8.0353,7.5601,7.5601,54400.0],["2011-09-02",7.3873,7.5687,7.3009,7.3182,93800.0],["2011-09-06",7.2491,7.5342,7.2404,7.3441,67400.0],["2011-09-07",7.5428,7.8539,7.4651,7.8107,95400.0],["2011-09-08",7.7502,7.9489,7.4651,7.491,61200.0],["2011-09-09",7.4046,7.4651,7.2577,7.3355,67300.0],["2011-09-12",7.2231,7.4996,7.1799,7.4651,47000.0],["2011-09-13",7.491,7.7847,7.4391,7.6638,42400.0],["2011-09-14",7.7675,7.8971,7.4478,7.7329,45200.0],["2011-09-15",7.828,8.044,7.6811,7.9835,32000.0],["2011-09-16",7.9835,8.0785,7.8366,8.0612,86500.0],["2011-09-19",7.8798,7.8798,7.6983,7.7156,26500.0],["2011-09-20",7.7675,7.828,7.7415,7.7847,45600.0],["2011-09-21",7.7934,7.8366,7.4305,7.4478,95500.0],["2011-09-22",7.3441,7.6206,7.3441,7.3873,94300.0],["2011-09-23",7.3873,7.5083,7.3441,7.491,41900.0],["2011-09-26",7.5428,7.6206,7.4305,7.5687,29800.0],["2011-09-27",7.7156,7.802,7.5687,7.6638,63000.0],["2011-09-28",7.6811,7.7156,7.4651,7.4651,57100.0],["2011-09-29",7.6638,7.7675,7.4046,7.6119,69500.0],["2011-09-30",7.4737,7.6379,7.4737,7.5255,56200.0],["2011-10-03",7.4478,7.8366,7.37,7.3873,113400.0],["2011-10-04",7.3527,8.1995,7.3527,8.1044,146600.0],["2011-10-05",8.0958,8.0958,7.802,8.018,87300.0],["2011-10-06",7.9921,8.0958,7.9489,8.0699,87700.0],["2011-10-07",8.0785,8.0872,7.6984,7.7329,69000.0],["2011-10-10",7.8884,8.0958,7.8107,8.0872,73500.0],["2011-10-11",8.044,8.2254,7.9921,8.1476,55700.0],["2011-10-12",8.2168,8.3204,8.1304,8.2686,62900.0],["2011-10-13",8.1649,8.2254,8.0094,8.1908,40000.0],["2011-10-14",8.2945,8.3896,8.0699,8.3377,44700.0],["2011-10-17",8.234,8.2859,7.7934,7.8366,53700.0],["2011-10-18",7.9144,8.4846,7.9144,8.2945,96400.0],["2011-10-19",8.2427,8.3982,8.1736,8.2254,44100.0],["2011-10-20",8.1822,8.1995,8.0008,8.1822,70300.0],["2011-10-21",8.3291,8.3291,8.1995,8.2945,113500.0],["2011-10-24",8.2513,8.5624,8.1995,8.2945,113600.0],["2011-10-25",8.2254,8.3377,8.1217,8.1995,216500.0],["2011-10-26",8.4241,8.666,8.234,8.6228,56900.0],["2011-10-27",8.8907,9.1585,8.7092,9.1585,180100.0],["2011-10-28",9.1153,9.4869,9.0376,9.0808,93600.0],["2011-10-31",8.8993,9.0462,8.6488,8.666,179300.0],["2011-11-01",8.3291,8.7265,8.26,8.5796,93400.0],["2011-11-02",8.7438,8.908,8.6401,8.7265,68800.0],["2011-11-03",8.8475,9.1585,8.6401,9.098,95200.0],["2011-11-04",9.003,9.003,8.7956,8.8907,23700.0],["2011-11-07",8.8734,9.0289,8.7265,9.0117,47700.0],["2011-11-08",9.0635,9.219,8.9339,9.2104,38900.0],["2011-11-09",8.9598,9.098,8.6401,8.666,73000.0],["2011-11-10",8.7784,8.8302,8.666,8.7092,42800.0],["2011-11-11",8.8302,8.9857,8.7524,8.9339,50000.0],["2011-11-14",8.7956,8.7956,8.5537,8.6833,49300.0],["2011-11-15",8.6833,8.8907,8.6833,8.7611,37900.0],["2011-11-16",8.666,8.7784,8.5796,8.6401,168800.0],["2011-11-17",8.6747,8.8043,8.6056,8.6574,39700.0],["2011-11-18",8.666,8.7265,8.6228,8.6315,86600.0],["2011-11-21",8.4932,8.6315,8.3377,8.3377,52200.0],["2011-11-22",8.3464,8.3723,8.1822,8.2081,42500.0],["2011-11-23",8.1476,8.2427,7.9144,7.9316,50900.0],["2011-11-25",7.9143,8.0612,7.8971,7.8971,25700.0],["2011-11-28",8.1908,8.3032,8.0612,8.3032,62400.0],["2011-11-29",8.2772,8.3896,8.1908,8.3118,35100.0],["2011-11-30",8.6228,8.7265,8.5019,8.6401,135700.0],["2011-12-01",8.6142,8.6142,8.4241,8.476,56000.0],["2011-12-02",8.5969,8.6574,8.4932,8.6228,25700.0],["2011-12-05",8.7006,8.8907,8.5969,8.8561,112600.0],["2011-12-06",8.8475,9.0635,8.7611,8.8907,38400.0],["2011-12-07",8.8475,8.9339,8.7438,8.8388,29600.0],["2011-12-08",8.787,8.7956,8.6056,8.6401,57800.0],["2011-12-09",8.7006,8.9684,8.7006,8.9252,60100.0],["2011-12-12",8.7611,8.7611,8.5192,8.6401,33100.0],["2011-12-13",8.7092,8.7697,8.3377,8.3809,52400.0],["2011-12-14",8.3118,8.8993,8.3118,8.8475,78300.0],["2011-12-15",8.8907,8.9512,8.7006,8.882,40700.0],["2011-12-16",8.9339,9.0376,8.7265,8.7956,93700.0],["2011-12-19",8.8475,8.8993,8.5969,8.6056,33500.0],["2011-12-20",8.7956,9.0116,8.787,8.8129,64900.0],["2011-12-21",8.8216,8.8216,8.6401,8.7956,43400.0],["2011-12-22",8.8216,8.9684,8.7352,8.9684,20800.0],["2011-12-23",8.9944,8.9944,8.8302,8.8734,17300.0],["2011-12-27",8.8216,8.9425,8.8129,8.9339,10600.0],["2011-12-28",8.9166,8.9166,8.692,8.7438,54500.0],["2011-12-29",8.8129,8.9857,8.7697,8.9598,47400.0],["2011-12-30",8.9166,8.9425,8.787,8.882,35300.0],["2012-01-03",9.0721,9.2449,8.9339,9.1326,51100.0],["2012-01-04",9.0462,9.1067,8.8302,8.9512,47000.0],["2012-01-05",8.9166,9.003,8.6833,9.003,40700.0],["2012-01-06",8.9425,9.2795,8.8388,9.1931,92300.0],["2012-01-09",8.9425,9.2536,8.9425,9.1758,29800.0],["2012-01-10",9.2881,9.2881,9.1326,9.2017,36200.0],["2012-01-11",9.1499,9.219,9.0808,9.219,19700.0],["2012-01-12",9.2104,9.2277,9.0289,9.1845,20600.0],["2012-01-13",9.0376,9.219,9.0376,9.1499,20900.0],["2012-01-17",9.1585,9.1585,8.8734,8.9339,37100.0],["2012-01-18",8.9512,9.0721,8.9166,9.0376,38300.0],["2012-01-19",9.0462,9.3141,9.0203,9.2795,16400.0],["2012-01-20",9.2622,9.4955,9.2622,9.435,34600.0],["2012-01-23",9.4437,9.4782,9.314,9.4437,8000.0],["2012-01-24",9.3313,9.4177,9.2795,9.4091,41400.0],["2012-01-25",9.3572,9.4955,9.0721,9.4091,28500.0],["2012-01-26",9.4696,9.4696,9.1412,9.3573,40600.0],["2012-01-27",9.2881,9.4437,9.2276,9.3573,135700.0],["2012-01-30",9.2795,9.3227,9.1931,9.2795,18400.0],["2012-01-31",9.3486,9.3486,9.1585,9.2449,183100.0],["2012-02-01",9.34,9.3745,9.2276,9.3054,88900.0],["2012-02-02",9.3054,9.6769,9.2104,9.5387,260400.0],["2012-02-03",9.6769,9.8843,9.5819,9.8065,73500.0],["2012-02-06",9.772,9.867,9.6856,9.7374,23400.0],["2012-02-07",9.6597,9.7633,9.5387,9.6251,41400.0],["2012-02-08",9.651,9.7201,9.5473,9.7029,40000.0],["2012-02-09",9.7115,9.7115,9.5473,9.5473,42500.0],["2012-02-10",9.4869,9.6251,9.435,9.4609,43300.0],["2012-02-13",9.5905,9.6942,9.5041,9.6942,19400.0],["2012-02-14",9.6165,9.7374,9.2536,9.4091,29200.0],["2012-02-15",9.435,9.4437,9.2795,9.3141,33900.0],["2012-02-16",9.3745,9.7374,9.2276,9.7115,31700.0],["2012-02-17",9.7633,9.8152,9.5473,9.7374,31000.0],["2012-02-21",9.7115,9.8584,9.6078,9.651,35800.0],["2012-02-22",9.6337,9.7633,9.4782,9.5128,26200.0],["2012-02-23",9.5387,9.8757,9.5041,9.8497,57500.0],["2012-02-24",9.8238,9.8238,9.6769,9.7115,29000.0],["2012-02-27",9.8411,10.1089,9.8065,10.0571,168600.0],["2012-02-28",10.0917,10.1349,10.0571,10.1089,35000.0],["2012-02-29",10.1176,10.1694,9.9016,9.9534,111400.0],["2012-03-01",9.9793,10.3163,9.9534,9.9534,135900.0],["2012-03-02",9.9534,10.083,9.5905,9.6769,81800.0],["2012-03-05",9.6424,10.1435,9.6424,10.0485,54800.0],["2012-03-06",9.9534,10.1521,9.9534,9.9534,32600.0],["2012-03-07",10.0225,10.1953,9.9534,10.1521,34900.0],["2012-03-08",10.1781,10.3336,9.9361,10.1781,45600.0],["2012-03-09",10.1521,10.4977,10.1521,10.3422,43300.0],["2012-03-12",10.3422,10.3941,10.1608,10.2385,33100.0],["2012-03-13",10.3509,10.6274,10.2731,10.6274,83100.0],["2012-03-14",10.6014,10.7483,10.515,10.7138,43300.0],["2012-03-15",10.757,10.9902,10.6274,10.9643,67800.0],["2012-03-16",11.0075,11.0939,10.9038,11.0939,101500.0],["2012-03-19",11.0939,11.5864,10.9557,11.3445,70300.0],["2012-03-20",11.2494,11.5346,11.1371,11.3618,56600.0],["2012-03-21",11.4395,11.4827,11.3272,11.405,32700.0],["2012-03-22",11.3013,11.405,11.2408,11.3013,54100.0],["2012-03-23",11.3531,11.5346,11.3013,11.4654,54000.0],["2012-03-26",11.6123,11.621,11.4741,11.5086,68000.0],["2012-03-27",11.5346,11.6555,11.405,11.4395,33200.0],["2012-03-28",11.4222,11.5346,11.3186,11.5,130200.0],["2012-03-29",11.379,11.5173,11.379,11.4914,217900.0],["2012-03-30",11.5778,11.595,11.3445,11.3531,29400.0],["2012-04-02",11.2754,11.595,11.2754,11.5778,97800.0],["2012-04-03",11.5691,11.5691,11.3099,11.405,56300.0],["2012-04-04",11.284,11.3099,11.0939,11.2062,46000.0],["2012-04-05",11.1112,11.2926,11.0853,11.2322,28000.0],["2012-04-09",11.0594,11.2408,11.0334,11.0507,62600.0],["2012-04-10",11.0766,11.2235,10.8433,10.9729,93800.0],["2012-04-11",11.1026,11.3272,11.1026,11.3186,54300.0],["2012-04-12",11.3013,11.4136,11.2494,11.3704,35800.0],["2012-04-13",11.2926,11.2926,11.0507,11.0594,42500.0],["2012-04-16",11.1026,11.2408,10.947,11.2322,35600.0],["2012-04-17",11.3272,11.3618,11.189,11.2149,103100.0],["2012-04-18",11.1803,11.2754,11.0853,11.1803,48400.0],["2012-04-19",11.1717,11.2754,10.947,10.9989,34900.0],["2012-04-20",11.2149,11.2754,11.0075,11.189,66000.0],["2012-04-23",10.9902,11.1112,10.9902,11.0075,63600.0],["2012-04-24",10.9902,11.2322,10.9902,11.2149,64300.0],["2012-04-25",10.515,11.1198,10.515,10.9643,152100.0],["2012-04-26",10.9038,10.9211,10.7397,10.8088,25700.0],["2012-04-27",10.8002,11.0594,10.6274,10.9989,67400.0],["2012-04-30",10.973,10.973,10.6101,10.7138,92000.0],["2012-05-01",10.6705,11.0594,10.4113,10.4373,97000.0],["2012-05-02",10.3854,10.5755,10.3249,10.5409,48200.0],["2012-05-03",10.4977,10.5755,10.3595,10.4891,48000.0],["2012-05-04",10.4373,10.4632,10.1694,10.2904,59600.0],["2012-05-07",10.2299,10.4805,10.2299,10.3854,111000.0],["2012-05-08",10.299,10.6792,10.299,10.5669,42100.0],["2012-05-09",10.42,10.7829,10.3681,10.6014,57000.0],["2012-05-10",10.6965,10.9557,10.6705,10.8174,31000.0],["2012-05-11",10.6878,10.8779,10.5582,10.7138,47700.0],["2012-05-14",10.6014,10.7483,10.5323,10.5323,30600.0],["2012-05-15",10.5582,10.636,10.42,10.4718,31000.0],["2012-05-16",10.42,10.5928,10.1694,10.1781,70300.0],["2012-05-17",10.1608,10.1781,9.7806,9.9102,89600.0],["2012-05-18",9.8584,10.083,9.8065,10.0312,90800.0],["2012-05-21",10.0571,10.204,9.9275,10.1003,49000.0],["2012-05-22",10.1176,10.1521,9.6597,9.7547,65000.0],["2012-05-23",9.6337,9.772,9.5128,9.7461,36000.0],["2012-05-24",9.7201,9.988,9.651,9.9793,54000.0],["2012-05-25",9.9448,10.0139,9.7893,9.867,42300.0],["2012-05-29",9.9189,10.0917,9.7288,9.9793,45900.0],["2012-05-30",9.9102,9.9793,9.8065,9.8497,39100.0],["2012-05-31",9.8238,9.9016,9.6769,9.8238,58100.0],["2012-06-01",9.6424,9.772,9.4005,9.4005,63500.0],["2012-06-04",9.4955,9.7374,9.4177,9.6683,52300.0],["2012-06-05",9.5646,9.9275,9.5646,9.8757,41600.0],["2012-06-06",9.8929,10.0398,9.772,9.9534,42500.0],["2012-06-07",10.0571,10.1521,9.9189,9.9448,35800.0],["2012-06-08",9.9102,10.2385,9.9016,10.1608,21400.0],["2012-06-11",10.2385,10.2385,9.7461,9.7547,40400.0],["2012-06-12",9.8065,9.9966,9.7461,9.9361,52000.0],["2012-06-13",9.8929,10.1867,9.867,10.0571,45900.0],["2012-06-14",10.1089,10.204,10.1003,10.1781,80600.0],["2012-06-15",10.1608,10.3249,9.9621,10.2817,107700.0],["2012-06-18",10.2472,10.3509,9.9966,10.0744,50100.0],["2012-06-19",10.0744,10.4805,10.0571,10.3336,67900.0],["2012-06-20",10.299,10.4891,10.204,10.3077,19800.0],["2012-06-21",10.3249,10.4113,9.9016,10.1003,64300.0],["2012-06-22",10.1608,10.4286,10.1435,10.2558,183800.0],["2012-06-25",10.204,10.204,9.988,10.1003,25400.0],["2012-06-26",10.1262,10.4632,9.9707,10.3595,51400.0],["2012-06-27",10.3854,10.5841,10.3509,10.5669,21200.0],["2012-06-28",10.4718,10.5669,10.2558,10.5669,28200.0],["2012-06-29",10.757,11.0334,10.6965,10.8866,68000.0],["2012-07-02",10.9125,11.0421,10.7742,10.947,48600.0],["2012-07-03",11.0075,11.0594,10.8088,10.9211,38300.0],["2012-07-05",10.8606,11.0075,10.7915,10.8261,18500.0],["2012-07-06",10.6965,10.8606,10.6101,10.7829,17200.0],["2012-07-09",10.8001,10.9816,10.7915,10.9297,11200.0],["2012-07-10",10.973,11.0594,10.8779,11.0162,23000.0],["2012-07-11",11.0162,11.0766,10.8952,10.9557,53900.0],["2012-07-12",10.731,10.8866,10.6273,10.7051,88900.0],["2012-07-13",10.6965,11.0162,10.6274,10.947,92200.0],["2012-07-16",10.9384,10.9384,10.6792,10.7483,24100.0],["2012-07-17",10.7742,10.9384,10.6705,10.757,30400.0],["2012-07-18",10.7224,11.1198,10.7224,10.9297,37300.0],["2012-07-19",10.9384,10.9384,10.42,10.4286,21000.0],["2012-07-20",10.3768,10.5409,10.2904,10.3941,34000.0],["2012-07-23",10.2385,10.3422,10.1003,10.204,27700.0],["2012-07-24",10.2731,10.2731,9.8757,10.0744,29700.0],["2012-07-25",10.1608,10.2645,9.8757,10.0312,40900.0],["2012-07-26",10.2213,10.4373,10.0744,10.1089,21400.0],["2012-07-27",10.1521,10.6446,10.0485,10.5755,48800.0],["2012-07-30",10.5841,10.6878,10.42,10.4805,14900.0],["2012-07-31",10.4113,10.5237,10.2645,10.3163,29100.0],["2012-08-01",10.3336,10.4805,10.0053,10.0053,57700.0],["2012-08-02",9.9189,9.9966,9.7374,9.8065,55500.0],["2012-08-03",9.9016,10.3681,9.8411,10.2731,52700.0],["2012-08-06",10.3163,10.3768,10.1435,10.1953,35200.0],["2012-08-07",10.2817,10.3336,10.0744,10.299,46900.0],["2012-08-08",10.2645,10.2645,10.083,10.1349,48900.0],["2012-08-09",10.1521,10.2126,9.7979,9.8929,72700.0],["2012-08-10",9.9016,9.9448,9.3745,9.7374,476300.0],["2012-08-13",9.8325,10.0053,9.7201,9.9102,98300.0],["2012-08-14",9.9361,10.1003,9.7806,9.8497,23800.0],["2012-08-15",9.7979,10.1089,9.7979,10.0657,22000.0],["2012-08-16",10.0312,10.2904,10.0053,10.2472,23100.0],["2012-08-17",10.2126,10.5496,10.1521,10.5237,56400.0],["2012-08-20",10.4546,10.7051,10.3768,10.5064,64200.0],["2012-08-21",10.6273,10.7742,10.42,10.4632,30200.0],["2012-08-22",10.4113,10.515,10.3422,10.3595,19000.0],["2012-08-23",10.4459,10.4459,10.1003,10.1867,18200.0],["2012-08-24",10.1349,10.3681,10.1349,10.3163,12300.0],["2012-08-27",10.3163,10.4545,10.2645,10.3595,15200.0],["2012-08-28",10.3768,10.4545,10.2385,10.4027,31800.0],["2012-08-29",10.4546,10.4891,10.3681,10.4286,18800.0],["2012-08-30",10.4113,10.4113,10.3163,10.3422,11000.0],["2012-08-31",10.4545,10.4545,10.2385,10.2558,30200.0],["2012-09-04",10.1694,10.5064,10.1694,10.42,46900.0],["2012-09-05",10.4718,10.4977,10.2731,10.4373,50600.0],["2012-09-06",10.5323,10.7224,10.4286,10.6706,66700.0],["2012-09-07",10.7138,10.8174,10.5582,10.7915,49300.0],["2012-09-10",10.8088,10.8088,10.5928,10.7138,23900.0],["2012-09-11",10.6101,10.757,10.6101,10.731,30000.0],["2012-09-12",10.6101,10.7569,10.5323,10.5928,57700.0],["2012-09-13",10.5669,11.0594,10.5669,11.0075,44800.0],["2012-09-14",11.0766,11.1198,11.0075,11.0162,53500.0],["2012-09-17",10.6965,10.9298,10.6965,10.9125,22400.0],["2012-09-18",10.8693,11.0075,10.7829,10.9729,26700.0],["2012-09-19",10.9125,11.0507,10.8606,10.9297,29400.0],["2012-09-20",10.9298,10.9384,10.7224,10.9125,11100.0],["2012-09-21",11.1112,11.189,10.9211,11.1026,91600.0],["2012-09-24",11.0853,11.1544,10.9557,11.1285,30500.0],["2012-09-25",11.163,11.2581,10.9211,10.947,53500.0],["2012-09-26",10.947,11.1458,10.9384,10.9816,28100.0],["2012-09-27",10.9989,11.189,10.8434,11.0853,25800.0],["2012-09-28",11.0162,11.0162,10.852,10.8779,55200.0],["2012-10-01",10.9384,11.0421,10.8952,10.9816,55600.0],["2012-10-02",10.9902,11.0075,10.7137,10.8088,54500.0],["2012-10-03",10.8606,10.9384,10.6965,10.8261,23600.0],["2012-10-04",10.8347,10.8347,10.6101,10.8001,48600.0],["2012-10-05",10.8174,11.068,10.7656,10.8779,25300.0],["2012-10-08",10.852,10.8866,10.731,10.8001,23600.0],["2012-10-09",10.8434,10.9298,10.6619,10.7138,13500.0],["2012-10-10",10.7138,10.9989,10.7051,10.947,16100.0],["2012-10-11",11.0594,11.1112,10.9038,10.9816,15300.0],["2012-10-12",10.947,10.947,10.6792,10.731,19800.0],["2012-10-15",10.7915,10.8002,10.4891,10.7829,20500.0],["2012-10-16",10.8174,10.8347,10.6014,10.6706,22700.0],["2012-10-17",10.7224,10.8001,10.5928,10.8001,28600.0],["2012-10-18",10.7656,10.7742,10.4805,10.5409,36700.0],["2012-10-19",10.4459,10.5928,10.3249,10.4286,43400.0],["2012-10-22",10.3768,10.4977,10.2817,10.3077,14400.0],["2012-10-23",10.2817,10.5064,10.1435,10.3077,33800.0],["2012-10-24",10.3163,10.3163,9.6337,9.7374,130700.0],["2012-10-25",9.867,9.867,9.4177,9.4955,86100.0],["2012-10-26",9.5041,9.5041,9.1067,9.2277,131100.0],["2012-10-31",9.2104,9.2881,9.098,9.219,99200.0],["2012-11-01",9.2449,9.4782,9.2449,9.4091,49400.0],["2012-11-02",9.4091,9.4091,9.2449,9.34,61700.0],["2012-11-05",9.3054,9.4869,9.2276,9.4869,29500.0],["2012-11-06",9.5473,9.7374,9.3659,9.7115,26200.0],["2012-11-07",9.5646,9.5646,9.1672,9.2104,55300.0],["2012-11-08",9.219,9.3054,9.1585,9.1672,72600.0],["2012-11-09",9.1067,9.2795,9.0808,9.1153,20100.0],["2012-11-12",9.1931,9.2881,9.0808,9.0808,8600.0],["2012-11-13",9.0635,9.1758,8.8648,9.0894,21900.0],["2012-11-14",9.0721,9.0894,8.908,9.0721,60400.0],["2012-11-15",9.0376,9.2449,9.0289,9.0721,19500.0],["2012-11-16",9.0462,9.1413,8.8216,9.0721,75900.0],["2012-11-19",9.2104,9.435,9.2104,9.4005,51700.0],["2012-11-20",9.3486,9.5473,9.2968,9.3141,27300.0],["2012-11-21",9.435,9.435,9.1585,9.3486,20800.0],["2012-11-23",9.3573,9.4091,9.3227,9.3918,19200.0],["2012-11-26",9.3918,9.4869,9.1931,9.4523,43300.0],["2012-11-27",9.3141,9.7806,9.2881,9.5214,55700.0],["2012-11-28",9.4437,9.6769,9.4091,9.4869,38100.0],["2012-11-29",9.5992,9.8584,9.556,9.8325,20000.0],["2012-11-30",9.8584,9.867,9.5646,9.8411,78900.0],["2012-12-03",9.9189,10.083,9.6856,9.988,41200.0],["2012-12-04",9.9707,10.0744,9.8325,9.9707,23600.0],["2012-12-05",9.988,10.1089,9.8152,9.8238,36500.0],["2012-12-06",9.8497,10.0053,9.772,10.0053,29400.0],["2012-12-07",10.0917,10.2213,9.9102,10.0917,124200.0],["2012-12-10",10.1262,10.1521,10.0225,10.0917,56100.0],["2012-12-11",10.515,10.6101,10.3681,10.4977,258400.0],["2012-12-12",10.5582,10.5841,10.4632,10.4805,42300.0],["2012-12-13",10.4632,10.5669,10.3681,10.4286,22200.0],["2012-12-14",10.3681,10.4977,10.3681,10.4373,44900.0],["2012-12-17",10.4632,10.6273,10.3681,10.6014,58600.0],["2012-12-18",10.6274,10.8347,10.541,10.7829,51700.0],["2012-12-19",10.8174,10.8174,10.6965,10.7138,58300.0],["2012-12-20",10.7569,10.8779,10.6878,10.8001,39700.0],["2012-12-21",10.8261,10.8779,10.5669,10.7829,153700.0],["2012-12-24",10.7656,10.8347,10.5841,10.6706,9500.0],["2012-12-26",10.731,10.7915,10.636,10.6965,17000.0],["2012-12-27",10.7397,10.7915,10.5064,10.731,60400.0],["2012-12-28",10.7138,10.757,10.5841,10.6619,16600.0],["2012-12-31",10.6878,10.8434,10.6101,10.7915,50800.0],["2013-01-02",10.947,11.163,10.8606,11.0853,186400.0],["2013-01-03",11.1371,11.2149,10.9816,11.0507,49100.0],["2013-01-04",11.1285,11.163,11.0162,11.1458,118300.0],["2013-01-07",11.1112,11.1803,11.068,11.1198,26400.0],["2013-01-08",11.1458,11.1717,11.0594,11.1458,17000.0],["2013-01-09",11.1803,11.2235,11.0162,11.1026,98300.0],["2013-01-10",11.1803,11.1803,10.973,11.0939,13800.0],["2013-01-11",11.068,11.1371,11.0162,11.0853,15300.0],["2013-01-14",11.0766,11.1717,10.9557,11.0594,24200.0],["2013-01-15",10.9557,11.1458,10.9038,11.1026,21000.0],["2013-01-16",11.0853,11.1198,10.9989,11.0594,11100.0],["2013-01-17",11.0939,11.189,10.973,11.1717,25900.0],["2013-01-18",11.1112,11.2322,11.0075,11.2149,37300.0],["2013-01-22",11.189,11.3186,11.1026,11.2926,19700.0],["2013-01-23",11.3186,11.3186,11.189,11.2754,22800.0],["2013-01-24",11.2754,11.4136,11.2235,11.3704,18800.0],["2013-01-25",11.4827,11.4827,11.1976,11.3877,26900.0],["2013-01-28",11.405,11.4482,11.3445,11.3877,71200.0],["2013-01-29",11.4136,11.4827,11.3186,11.4136,123600.0],["2013-01-30",11.3618,11.5086,11.3099,11.3531,60100.0],["2013-01-31",11.3445,11.5346,11.2408,11.4568,91100.0],["2013-02-01",11.5432,11.6382,11.5173,11.5778,62000.0],["2013-02-04",11.5346,11.6296,11.4568,11.5,20700.0],["2013-02-05",11.595,11.6555,11.4914,11.595,48700.0],["2013-02-06",11.5691,11.6469,11.4914,11.6296,21700.0],["2013-02-07",11.6555,11.7765,11.5605,11.6728,17900.0],["2013-02-08",11.6987,11.811,11.6037,11.7506,21500.0],["2013-02-11",11.7506,11.7506,11.6123,11.6642,25500.0],["2013-02-12",11.6901,11.837,11.6555,11.7506,98000.0],["2013-02-13",11.7938,11.8715,11.6296,11.7678,27800.0],["2013-02-14",11.7592,11.8802,11.4827,11.8542,64700.0],["2013-02-15",11.8888,12.0875,11.7506,12.0616,61400.0],["2013-02-19",12.0702,12.2344,11.9579,12.1999,184000.0],["2013-02-20",12.2344,12.2344,11.9666,11.9666,63400.0],["2013-02-21",11.932,12.269,11.932,12.053,29800.0],["2013-02-22",12.0962,12.148,12.053,12.1221,21800.0],["2013-02-25",12.148,12.1912,11.6987,11.837,48500.0],["2013-02-26",11.9147,12.0962,11.595,11.8456,92600.0],["2013-02-27",11.837,12.1739,11.8197,12.0616,48200.0],["2013-02-28",12.0357,12.1653,11.9666,11.9925,88500.0],["2013-03-01",11.8629,12.2517,11.8629,12.0789,39500.0],["2013-03-04",12.0098,12.1826,11.9838,12.0875,34400.0],["2013-03-05",12.1394,12.4418,12.1394,12.2949,60200.0],["2013-03-06",12.3295,12.3986,12.2344,12.3381,23600.0],["2013-03-07",12.3381,12.5109,12.2171,12.4331,81100.0],["2013-03-08",12.5627,12.5887,12.3122,12.5368,35600.0],["2013-03-11",12.4677,12.6146,12.3295,12.5109,60900.0],["2013-03-12",12.4331,12.485,12.2517,12.3727,39700.0],["2013-03-13",12.4159,12.4677,12.2603,12.3554,40700.0],["2013-03-14",12.4072,12.4504,12.1999,12.3554,43500.0],["2013-03-15",12.3813,12.7701,12.3467,12.5023,154300.0],["2013-03-18",12.3813,12.5195,12.3208,12.4331,23000.0],["2013-03-19",12.4677,12.485,12.1826,12.2603,51000.0],["2013-03-20",12.3727,12.4418,12.0962,12.3122,50800.0],["2013-03-21",12.1826,12.3813,12.1307,12.3467,51100.0],["2013-03-22",12.364,12.3899,12.3381,12.3727,23100.0],["2013-03-25",12.3813,12.5195,12.2431,12.4331,53200.0],["2013-03-26",12.4418,12.5195,12.3727,12.4331,30000.0],["2013-03-27",12.3813,12.4936,12.2344,12.4591,13600.0],["2013-03-28",12.4936,12.5195,12.3381,12.3986,78900.0],["2013-04-01",12.3035,12.4418,12.0789,12.3295,54400.0],["2013-04-02",12.3381,12.4331,12.027,12.1826,44600.0],["2013-04-03",12.2344,12.4418,12.053,12.0616,41800.0],["2013-04-04",12.0875,12.2171,12.0443,12.1653,23000.0],["2013-04-05",11.932,12.2431,11.932,12.1048,47000.0],["2013-04-08",12.1739,12.2776,11.9579,12.2603,31300.0],["2013-04-09",12.2949,12.2949,11.8802,11.8974,14900.0],["2013-04-10",11.9061,12.2949,11.8715,12.1912,45300.0],["2013-04-11",12.2171,12.2171,12.0357,12.1048,7200.0],["2013-04-12",12.0875,12.3035,12.0357,12.2603,19600.0],["2013-04-15",12.2171,12.2949,11.4914,11.6469,51800.0],["2013-04-16",11.716,11.811,11.5432,11.716,47200.0],["2013-04-17",11.595,11.595,11.3358,11.4827,45600.0],["2013-04-18",11.5346,11.9061,11.2754,11.3704,37500.0],["2013-04-19",11.3531,11.6382,11.3531,11.621,21200.0],["2013-04-22",11.5864,11.716,11.2581,11.5778,14300.0],["2013-04-23",11.7074,12.0962,11.6814,12.0962,26700.0],["2013-04-24",12.0357,12.0875,11.837,11.9925,12800.0],["2013-04-25",12.0443,12.2431,12.0443,12.1307,7300.0],["2013-04-26",12.1134,12.1134,11.8542,11.9147,23200.0],["2013-04-29",12.0011,12.0875,11.7333,11.9061,18700.0],["2013-04-30",11.837,12.0616,11.811,11.9838,16300.0],["2013-05-01",11.9061,11.932,11.4309,11.5086,119200.0],["2013-05-02",12.0098,12.3122,11.9579,12.1653,458400.0],["2013-05-03",12.3554,12.9947,12.3554,12.917,171000.0],["2013-05-06",12.917,13.2885,12.8997,13.0984,83200.0],["2013-05-07",13.1157,13.5218,13.0898,13.4527,87800.0],["2013-05-08",13.3749,13.5996,13.349,13.4699,37700.0],["2013-05-09",13.4872,13.6514,13.3922,13.4008,56300.0],["2013-05-10",13.3922,13.3922,13.0984,13.2885,36200.0],["2013-05-13",13.228,13.5045,13.228,13.4008,99000.0],["2013-05-14",13.3749,13.6946,13.3749,13.6341,46700.0],["2013-05-15",13.5996,13.8674,13.5736,13.8242,99800.0],["2013-05-16",13.7896,13.9538,13.7119,13.9365,23000.0],["2013-05-17",13.997,14.213,13.9365,14.1093,33000.0],["2013-05-20",14.0834,14.213,13.9279,14.2044,17600.0],["2013-05-21",14.1612,14.2562,14.1612,14.213,7800.0],["2013-05-22",14.1871,14.5068,13.6082,13.876,51100.0],["2013-05-23",13.781,13.9452,13.6946,13.902,24500.0],["2013-05-24",13.8588,14.1612,13.7378,14.1612,18600.0],["2013-05-28",14.4808,14.8869,14.2994,14.4376,68800.0],["2013-05-29",14.2994,14.4463,14.1266,14.2908,39300.0],["2013-05-30",14.4031,14.4808,14.1871,14.3772,19000.0],["2013-05-31",14.2476,14.4376,14.213,14.2735,57700.0],["2013-06-03",14.2648,14.6796,14.213,14.6364,93900.0],["2013-06-04",14.5759,14.5845,13.9106,14.2562,97400.0],["2013-06-05",14.2476,14.2476,13.997,14.0834,20400.0],["2013-06-06",14.0488,14.2562,13.8933,14.1957,28600.0],["2013-06-07",14.213,14.2908,14.0748,14.1352,48100.0],["2013-06-10",14.2303,14.2303,13.9452,14.213,19800.0],["2013-06-11",14.0056,14.213,13.8415,14.0143,24400.0],["2013-06-12",14.1093,14.3685,13.7032,13.9452,41700.0],["2013-06-13",13.9452,14.334,13.8674,14.2303,19200.0],["2013-06-14",14.1612,14.2389,13.8588,13.9624,27000.0],["2013-06-17",14.1352,14.5413,13.876,14.0575,10900.0],["2013-06-18",14.118,14.2303,14.0316,14.213,26200.0],["2013-06-19",14.1612,14.1871,13.9452,13.9711,11300.0],["2013-06-20",13.7291,13.9279,13.5909,13.6341,32400.0],["2013-06-21",13.686,13.9192,13.4527,13.8674,102500.0],["2013-06-24",13.686,14.0402,13.5996,13.9192,66200.0],["2013-06-25",13.9106,14.2303,13.781,14.213,84500.0],["2013-06-26",14.2648,14.2648,13.9365,14.1266,47000.0],["2013-06-27",14.2044,14.5586,14.0748,14.5327,34300.0],["2013-06-28",14.3599,14.6882,14.3599,14.5586,274600.0],["2013-07-01",14.5586,15.0338,14.4895,14.9906,94200.0],["2013-07-02",15.0511,15.509,15.0079,15.3103,152900.0],["2013-07-03",15.3189,15.6213,15.3189,15.5522,26300.0],["2013-07-05",15.7164,16.278,15.6645,16.2348,44800.0],["2013-07-08",16.2521,16.4076,16.0793,16.1484,57800.0],["2013-07-09",16.2348,16.2348,15.9583,15.9842,143300.0],["2013-07-10",16.0188,16.1397,15.7164,15.7855,51400.0],["2013-07-11",15.9237,16.0274,15.4399,15.5436,84700.0],["2013-07-12",15.4745,15.7164,15.4226,15.5436,71200.0],["2013-07-15",15.5781,15.7164,15.4313,15.4831,55500.0],["2013-07-16",15.4399,15.5522,15.3362,15.414,38500.0],["2013-07-17",15.4485,15.5695,15.3881,15.4572,36000.0],["2013-07-18",15.4917,15.5781,15.4485,15.509,171100.0],["2013-07-19",15.5004,15.725,15.4745,15.7077,160300.0],["2013-07-22",15.6732,16.0274,15.5954,15.9237,82700.0],["2013-07-23",16.0533,16.0533,15.8805,15.9929,70100.0],["2013-07-24",16.1138,16.2866,16.0015,16.1484,96500.0],["2013-07-25",16.1311,17.1161,16.1225,17.0988,186100.0],["2013-07-26",16.9174,16.9606,16.5717,16.6668,37300.0],["2013-07-29",16.5977,16.7359,16.4162,16.4767,39400.0],["2013-07-30",16.5199,16.589,16.3039,16.5804,31300.0],["2013-07-31",16.6754,16.805,16.5026,16.6322,67600.0],["2013-08-01",16.8914,16.9174,15.6645,16.8482,73600.0],["2013-08-02",16.6927,16.9087,16.6582,16.7359,25500.0],["2013-08-05",16.7359,16.8396,16.615,16.7964,35700.0],["2013-08-06",16.6927,16.7705,16.589,16.6927,32100.0],["2013-08-07",16.6322,16.805,16.6322,16.6495,43300.0],["2013-08-08",16.8223,16.8223,16.6322,16.6495,18300.0],["2013-08-09",16.6495,16.6495,16.2693,16.3039,104500.0],["2013-08-12",16.2262,16.7878,16.2002,16.4854,29300.0],["2013-08-13",16.5545,16.589,16.3212,16.5113,51400.0],["2013-08-14",16.5026,16.5717,16.3385,16.3644,62200.0],["2013-08-15",16.0965,16.2694,16.0447,16.1657,133000.0],["2013-08-16",16.062,16.399,16.0533,16.1743,99300.0],["2013-08-19",16.2175,16.3471,16.0274,16.0706,97100.0],["2013-08-20",16.0274,16.6322,16.0274,16.3298,34900.0],["2013-08-21",16.1829,16.278,15.7769,16.0793,190000.0],["2013-08-22",16.157,16.6495,15.3794,16.4162,64100.0],["2013-08-23",16.3644,16.8482,16.2607,16.7964,107200.0],["2013-08-26",16.7791,17.0038,16.3558,16.7964,86500.0],["2013-08-27",16.5718,16.7618,16.3644,16.6322,233400.0],["2013-08-28",16.6409,16.9433,16.5977,16.7791,83900.0],["2013-08-29",16.8655,17.142,16.7618,16.8914,48600.0],["2013-08-30",16.8137,16.9692,16.5286,16.5545,118600.0],["2013-09-03",16.8482,17.0556,16.4594,16.6409,54400.0],["2013-09-04",16.615,16.7532,16.3903,16.4422,40000.0],["2013-09-05",16.4854,16.8396,16.0793,16.5977,27000.0],["2013-09-06",16.71,16.71,16.0879,16.5977,25600.0],["2013-09-09",16.5026,16.7964,16.5026,16.71,37700.0],["2013-09-10",16.8482,16.8482,16.5458,16.6409,50500.0],["2013-09-11",16.5545,16.71,16.3298,16.5631,31200.0],["2013-09-12",16.5977,16.6668,16.2434,16.2607,15400.0],["2013-09-13",16.3558,16.4508,16.1397,16.3385,14700.0],["2013-09-16",16.5113,16.5804,16.4594,16.5026,33700.0],["2013-09-17",16.5026,16.6063,16.399,16.5545,39100.0],["2013-09-18",16.5977,16.6322,16.3817,16.5026,29700.0],["2013-09-19",16.5026,16.5631,16.1052,16.4249,32600.0],["2013-09-20",16.4162,16.4335,16.3039,16.3385,125700.0],["2013-09-23",16.2953,16.3903,16.1916,16.3644,51600.0],["2013-09-24",16.373,16.494,16.1138,16.3385,427400.0],["2013-09-25",15.6041,16.4508,15.5609,16.2607,62000.0],["2013-09-26",16.3039,16.399,16.1225,16.2261,39000.0],["2013-09-27",16.0879,16.373,16.0447,16.0965,29200.0],["2013-09-30",15.9497,15.9929,15.6818,15.8805,96900.0],["2013-10-01",15.8546,16.1916,15.8546,15.9929,46400.0],["2013-10-02",15.8805,16.0447,15.6213,15.7509,108500.0],["2013-10-03",15.725,15.725,15.3881,15.4313,126100.0],["2013-10-04",15.3881,15.725,15.3881,15.7077,18700.0],["2013-10-07",15.5609,15.6818,15.4658,15.4658,20100.0],["2013-10-08",15.509,15.5263,15.1721,15.3449,25300.0],["2013-10-09",15.3621,15.509,15.1548,15.2844,85200.0],["2013-10-10",15.3103,15.5522,15.2844,15.4658,85900.0],["2013-10-11",15.3794,15.6473,15.1375,15.5781,121300.0],["2013-10-14",15.5522,15.725,15.5522,15.6386,55600.0],["2013-10-15",15.5436,15.6732,15.3967,15.4226,116500.0],["2013-10-16",15.5522,15.7164,15.4485,15.4917,344600.0],["2013-10-17",15.414,15.5349,15.3362,15.4658,67600.0],["2013-10-18",15.5522,15.5522,15.3103,15.414,160100.0],["2013-10-21",15.414,15.6127,15.414,15.4572,96400.0],["2013-10-22",15.509,15.6041,15.509,15.5436,233300.0],["2013-10-23",15.4831,15.5522,15.4572,15.4658,178000.0],["2013-10-24",15.4658,15.725,15.4226,15.4917,450000.0],["2013-10-25",15.509,15.5781,15.4053,15.4658,379500.0],["2013-10-28",15.4658,16.3298,15.4658,16.2002,314800.0],["2013-10-29",16.2607,16.4162,16.0793,16.4162,114400.0],["2013-10-30",16.4162,16.4162,16.2175,16.278,86600.0],["2013-10-31",16.2521,16.2521,15.8028,15.8114,68900.0],["2013-11-01",15.7596,15.9756,15.4226,15.5436,126700.0],["2013-11-04",15.5436,15.63,15.3621,15.414,72300.0],["2013-11-05",15.3708,15.9756,15.2671,15.8114,97100.0],["2013-11-06",15.9669,16.3212,15.5436,16.2261,45200.0],["2013-11-07",16.3039,16.3039,16.0188,16.0188,55600.0],["2013-11-08",16.0015,16.4162,16.0015,16.2521,168500.0],["2013-11-11",16.278,16.7618,16.1397,16.4162,215700.0],["2013-11-12",16.3125,16.4335,16.0793,16.2953,34700.0],["2013-11-13",16.2261,16.7186,16.1743,16.7186,45200.0],["2013-11-14",16.7532,16.7705,16.5458,16.7445,71100.0],["2013-11-15",16.8396,16.8396,16.589,16.8223,62200.0],["2013-11-18",16.8482,17.2111,16.6495,16.6841,58500.0],["2013-11-19",16.6409,17.1679,15.7337,16.6063,46500.0],["2013-11-20",16.5631,16.7618,15.3794,16.5631,77200.0],["2013-11-21",16.6322,17.0902,16.6063,16.9087,55700.0],["2013-11-22",16.9692,17.237,16.7014,17.1593,48800.0],["2013-11-25",17.1593,17.2803,16.9692,17.2198,118000.0],["2013-11-26",17.1938,17.4962,17.047,17.4098,54500.0],["2013-11-27",17.3839,17.7814,17.3839,17.7554,47300.0],["2013-11-29",17.8851,17.9715,17.6518,17.6863,27500.0],["2013-12-02",17.6258,17.8937,17.3234,17.4185,60300.0],["2013-12-03",17.3407,17.7122,17.2457,17.3321,37200.0],["2013-12-04",17.2457,17.5654,16.9087,17.1161,52600.0],["2013-12-05",17.0815,17.2889,16.926,17.1161,32900.0],["2013-12-06",17.3062,17.9455,17.2975,17.3926,59900.0],["2013-12-09",17.3926,17.5913,17.237,17.4617,56600.0],["2013-12-10",17.3839,17.5999,17.2802,17.3666,58400.0],["2013-12-11",17.4012,17.4617,17.1679,17.3062,65100.0],["2013-12-12",17.2716,17.6086,17.2716,17.3062,44300.0],["2013-12-13",17.3839,17.4271,17.1074,17.3666,40000.0],["2013-12-16",17.3839,17.6604,16.9519,17.574,66700.0],["2013-12-17",17.5308,17.5308,16.9174,17.2975,43500.0],["2013-12-18",17.3494,17.6172,17.0297,17.5826,47600.0],["2013-12-19",17.5394,17.6258,17.2457,17.2802,43200.0],["2013-12-20",17.3666,18.1615,17.0815,17.9974,192500.0],["2013-12-23",18.0665,19.423,18.0665,18.2047,86000.0],["2013-12-24",18.9305,18.9305,18.343,18.4812,22600.0],["2013-12-26",18.6022,18.6627,18.343,18.5071,27600.0],["2013-12-27",18.5849,18.6454,18.1961,18.4726,37900.0],["2013-12-30",18.3948,18.6195,18.1529,18.3516,88100.0],["2013-12-31",18.4121,18.8009,17.9714,18.2393,61600.0],["2014-01-02",18.0579,18.1443,17.7986,18.0492,110600.0],["2014-01-03",18.0579,18.127,17.7122,17.9542,75800.0],["2014-01-06",17.9801,18.1961,17.8851,18.0579,62800.0],["2014-01-07",18.1615,18.5244,17.8419,18.1615,17300.0],["2014-01-08",18.0924,18.1529,17.7295,17.7814,114900.0],["2014-01-09",17.8678,17.9023,17.5913,17.7554,39300.0],["2014-01-10",17.8073,17.9455,17.021,17.7468,132500.0],["2014-01-13",17.669,18.0579,17.5049,17.5308,101500.0],["2014-01-14",17.5826,17.9542,17.5826,17.8332,145000.0],["2014-01-15",17.7814,18.222,17.7814,17.8246,60700.0],["2014-01-16",17.8419,17.8419,17.0902,17.5567,107900.0],["2014-01-17",17.4962,18.0665,17.4962,17.9023,75500.0],["2014-01-21",18.0146,18.343,17.8764,18.1529,68700.0],["2014-01-22",18.222,18.3171,17.8937,17.9801,86900.0],["2014-01-23",17.8937,18.1961,17.6518,18.1183,57400.0],["2014-01-24",17.8332,17.8764,17.3666,17.6086,371900.0],["2014-01-27",18.5503,18.5503,17.2284,17.4617,123000.0],["2014-01-28",17.4358,17.6604,17.2889,17.6086,88600.0],["2014-01-29",17.4962,17.7122,17.0642,17.2111,120400.0],["2014-01-30",17.3148,17.9542,17.3062,17.7122,147900.0],["2014-01-31",17.3753,17.79,17.3753,17.6863,218800.0],["2014-02-03",17.6431,17.8937,17.358,17.4444,209800.0],["2014-02-04",17.5826,17.8505,17.2802,17.4271,181800.0],["2014-02-05",17.3666,17.5567,17.1161,17.1593,94800.0],["2014-02-06",17.0988,17.453,17.0815,17.3148,129100.0],["2014-02-07",17.4098,17.4876,17.1679,17.2802,121600.0],["2014-02-10",17.2284,17.4876,16.8742,17.3666,108600.0],["2014-02-11",17.3062,17.6518,17.1938,17.4876,121100.0],["2014-02-12",17.4444,17.6604,17.1506,17.2716,81300.0],["2014-02-13",17.1766,17.6863,16.7791,17.4444,95600.0],["2014-02-14",17.453,17.5308,17.2025,17.358,45700.0],["2014-02-18",17.4012,17.8246,17.358,17.574,61300.0],["2014-02-19",17.479,17.5999,17.4012,17.4098,99200.0],["2014-02-20",17.4098,17.6863,17.4098,17.479,40500.0],["2014-02-21",17.574,17.6863,17.4098,17.453,101300.0],["2014-02-24",17.453,17.7986,17.453,17.574,84900.0],["2014-02-25",17.6258,17.7382,17.574,17.7036,88000.0],["2014-02-26",17.7727,18.1097,17.6345,17.9715,53700.0],["2014-02-27",17.8937,18.0838,17.7122,18.0406,42500.0],["2014-02-28",18.0924,18.4294,18.0319,18.1788,83500.0],["2014-03-03",17.9542,18.2047,17.669,17.8505,81800.0],["2014-03-04",18.0665,18.6799,18.0406,18.3948,121000.0],["2014-03-05",18.3171,18.4553,18.1788,18.3516,57700.0],["2014-03-06",18.343,18.6367,18.2739,18.4812,55400.0],["2014-03-07",18.654,18.6799,18.3603,18.654,74100.0],["2014-03-10",18.559,18.775,18.2566,18.6281,39600.0],["2014-03-11",18.5935,19.9414,18.3343,19.8377,279600.0],["2014-03-12",19.7859,20.5635,19.7772,20.2784,116600.0],["2014-03-13",20.3389,20.4512,19.7427,20.3216,95900.0],["2014-03-14",20.2006,20.6931,19.5785,20.4598,73400.0],["2014-03-17",20.5289,20.7968,20.3561,20.6758,89900.0],["2014-03-18",20.719,20.9264,20.0451,20.7363,108600.0],["2014-03-19",20.6499,20.7449,20.3561,20.6326,69700.0],["2014-03-20",20.5462,20.7709,20.5203,20.6758,63300.0],["2014-03-21",20.7363,20.7363,20.287,20.5203,235400.0],["2014-03-24",20.5548,20.6672,20.3043,20.5376,68600.0],["2014-03-25",20.5635,20.6499,20.4771,20.503,138000.0],["2014-03-26",20.5376,20.5721,20.2179,20.2179,104100.0],["2014-03-27",20.2697,20.5203,20.0883,20.2179,66900.0],["2014-03-28",20.1747,20.5203,19.8982,19.9587,91400.0],["2014-03-31",20.0105,20.3734,19.7945,20.1315,97300.0],["2014-04-01",20.166,20.624,19.9846,20.5203,146100.0],["2014-04-02",20.4771,20.6672,20.3129,20.6326,74700.0],["2014-04-03",20.7104,20.7104,20.5376,20.6499,43600.0],["2014-04-04",20.7363,20.7795,20.192,20.2524,188500.0],["2014-04-07",20.2265,20.503,19.8809,19.95,61500.0],["2014-04-08",19.9068,20.4598,19.8723,19.9673,56200.0],["2014-04-09",20.0019,20.1315,19.8291,20.0278,58600.0],["2014-04-10",19.9673,20.0883,19.3452,19.4921,88800.0],["2014-04-11",19.2761,19.6044,19.2502,19.3798,66600.0],["2014-04-14",19.5699,19.7168,19.1465,19.3971,84600.0],["2014-04-15",19.4057,19.6476,18.9651,19.3107,40800.0],["2014-04-16",19.518,19.6476,19.086,19.3107,46600.0],["2014-04-17",19.2675,19.3539,19.1379,19.2329,47400.0],["2014-04-21",19.2502,19.4748,19.0515,19.2156,31100.0],["2014-04-22",19.1724,19.6131,19.1206,19.423,69200.0],["2014-04-23",19.2329,19.8291,19.1465,19.5267,99400.0],["2014-04-24",19.5353,19.6131,19.1811,19.207,48700.0],["2014-04-25",19.0947,19.423,18.7231,18.8182,77500.0],["2014-04-28",18.8268,19.0083,18.5417,18.9219,71100.0],["2014-04-29",19.0515,19.3884,18.7663,18.8182,81900.0],["2014-04-30",18.8182,18.9132,18.2652,18.3775,171800.0],["2014-05-01",18.2911,18.3862,17.8159,18.1183,102600.0],["2014-05-02",18.2134,18.5763,18.0147,18.222,76600.0],["2014-05-05",18.0492,18.1356,17.7554,18.0492,62200.0],["2014-05-06",17.9369,18.1183,17.3062,17.3148,146000.0],["2014-05-07",17.4098,17.7209,17.1679,17.4703,164800.0],["2014-05-08",17.479,17.7036,17.2716,17.453,148400.0],["2014-05-09",17.3148,17.8937,17.3148,17.8159,102600.0],["2014-05-12",17.8937,18.3343,17.7209,18.127,62600.0],["2014-05-13",18.1529,18.1875,17.9887,18.0147,99000.0],["2014-05-14",17.9369,17.9369,17.5394,17.574,148300.0],["2014-05-15",17.4185,17.4444,17.0815,17.1852,178600.0],["2014-05-16",17.142,17.1938,16.9433,17.047,88100.0],["2014-05-19",16.9519,17.453,16.805,17.3234,53400.0],["2014-05-20",17.1074,17.263,16.8482,17.1766,124700.0],["2014-05-21",17.3407,17.7468,17.3407,17.5913,181300.0],["2014-05-22",17.5826,18.006,17.5826,17.8159,160200.0],["2014-05-23",17.8591,18.1183,17.8591,18.0579,50500.0],["2014-05-27",18.1443,18.5763,18.1443,18.4121,46300.0],["2014-05-28",18.3343,18.3343,18.0665,18.1529,41300.0],["2014-05-29",18.2479,18.2739,17.8159,18.1961,47500.0],["2014-05-30",18.2479,18.4035,18.0665,18.1529,56100.0],["2014-06-02",18.1356,18.5331,17.7814,18.2393,82700.0],["2014-06-03",18.1011,18.4121,18.0319,18.222,80100.0],["2014-06-04",18.1443,18.438,18.0406,18.1615,30200.0],["2014-06-05",18.127,18.7231,17.9369,18.7231,45800.0],["2014-06-06",18.7318,19.0083,18.4294,18.9046,42900.0],["2014-06-09",18.9564,19.3884,18.6713,19.2588,39400.0],["2014-06-10",19.2243,19.2243,18.87,19.0774,29300.0],["2014-06-11",18.9651,19.0342,18.4467,18.8959,38600.0],["2014-06-12",18.7923,18.9823,18.4639,18.7318,29700.0],["2014-06-13",18.8441,19.0342,18.5158,18.5935,28800.0],["2014-06-16",18.5935,18.6195,18.2047,18.3948,70400.0],["2014-06-17",18.4467,18.9478,18.4467,18.8527,38900.0],["2014-06-18",18.8268,18.8355,18.5849,18.7923,25200.0],["2014-06-19",18.8355,18.8355,18.5935,18.7491,32300.0],["2014-06-20",18.8959,18.9046,18.6022,18.6886,103000.0],["2014-06-23",18.6713,18.6713,18.3775,18.3862,82000.0],["2014-06-24",18.3084,18.5849,18.1097,18.1443,56100.0],["2014-06-25",18.0146,18.6454,17.8678,18.5331,98200.0],["2014-06-26",18.5763,18.654,18.2911,18.559,22400.0],["2014-06-27",18.4035,18.7318,18.3775,18.6454,172000.0],["2014-06-30",18.6627,18.7059,18.4553,18.6281,35600.0],["2014-07-01",18.6627,19.3452,18.6627,19.086,70800.0],["2014-07-02",19.1553,19.3112,18.9561,19.0427,66700.0],["2014-07-03",19.112,19.4238,19.112,19.4151,32300.0],["2014-07-07",19.2766,19.2766,18.9994,19.1034,43200.0],["2014-07-08",19.1207,19.1207,18.6963,18.9042,46400.0],["2014-07-09",19.112,19.2159,18.8782,18.8955,14300.0],["2014-07-10",18.5924,18.8089,18.2893,18.6357,46200.0],["2014-07-11",18.5491,18.6877,18.3586,18.5491,23700.0],["2014-07-14",18.7829,18.7829,18.4712,18.6184,44300.0],["2014-07-15",18.4192,18.5578,18.2634,18.3673,46200.0],["2014-07-16",18.5405,18.6877,18.2287,18.272,43300.0],["2014-07-17",18.1854,18.3067,18.1854,18.2114,72300.0],["2014-07-18",18.0555,18.4885,18.0555,18.3153,69700.0],["2014-07-21",18.246,18.4279,18.0988,18.2114,49800.0],["2014-07-22",18.2807,18.6704,18.246,18.3499,26500.0],["2014-07-23",18.5058,19.0341,18.4019,18.4625,33500.0],["2014-07-24",18.4366,18.6444,18.2027,18.2374,48400.0],["2014-07-25",18.5751,18.5751,18.2114,18.3413,70100.0],["2014-07-28",18.3153,18.3933,18.1854,18.1854,51100.0],["2014-07-29",18.2287,18.4625,18.2287,18.4106,60700.0],["2014-07-30",18.5318,18.8609,18.4019,18.8436,133200.0],["2014-07-31",18.5924,19.0081,18.5924,18.9128,239100.0],["2014-08-01",18.9821,19.1207,18.6011,18.7396,111700.0],["2014-08-04",18.8609,18.8609,18.5145,18.7223,107900.0],["2014-08-05",18.5924,18.9475,18.5924,18.8003,58300.0],["2014-08-06",18.7137,18.9994,18.7137,18.8349,69300.0],["2014-08-07",18.8349,18.8955,18.5231,18.7137,60000.0],["2014-08-08",18.6877,18.9301,18.6877,18.9301,91400.0],["2014-08-11",18.9561,19.2679,18.8869,19.1813,174900.0],["2014-08-12",19.1813,19.2506,19.086,19.1553,102400.0],["2014-08-13",19.1813,19.3805,19.1553,19.2332,100000.0],["2014-08-14",19.2246,19.3718,19.2073,19.2679,106600.0],["2014-08-15",19.4757,19.4757,19.1726,19.3458,117700.0],["2014-08-18",19.4844,19.7268,19.4844,19.6749,127100.0],["2014-08-19",19.6143,19.7182,19.3891,19.6922,110800.0],["2014-08-20",19.5969,19.6316,19.2939,19.3631,41400.0],["2014-08-21",19.3458,19.9953,19.1293,19.9693,193400.0],["2014-08-22",19.9347,20.307,19.8567,20.2118,160800.0],["2014-08-25",20.2724,20.9998,20.2724,20.818,160800.0],["2014-08-26",20.7833,20.9479,20.4023,20.6361,163200.0],["2014-08-27",20.5842,20.5842,20.2378,20.3244,100500.0],["2014-08-28",20.2031,20.333,19.7615,19.7788,45800.0],["2014-08-29",19.7875,19.8914,19.5883,19.8221,40400.0],["2014-09-02",19.8308,20.1945,19.7528,20.0473,58500.0],["2014-09-03",20.0732,20.1772,19.7615,19.7961,42500.0],["2014-09-04",19.7961,19.9693,19.6402,19.6749,58500.0],["2014-09-05",19.5623,19.7442,19.4757,19.6749,63400.0],["2014-09-08",19.6056,19.8134,19.545,19.8134,70800.0],["2014-09-09",19.7442,19.8481,19.5103,19.6749,58500.0],["2014-09-10",19.7355,20.0299,19.7269,19.9866,46100.0],["2014-09-11",19.9347,20.2031,19.9347,20.1425,60200.0],["2014-09-12",20.0213,20.1858,19.6835,19.9174,49800.0],["2014-09-15",19.9693,19.9693,19.5536,19.7182,60700.0],["2014-09-16",19.7182,19.7701,19.4844,19.6576,94300.0],["2014-09-17",19.6229,19.8481,19.493,19.6316,57700.0],["2014-09-18",19.8481,19.9174,19.7009,19.8221,26300.0],["2014-09-19",19.8481,20.004,19.2506,19.3285,154700.0],["2014-09-22",19.2159,19.3631,18.9128,18.9734,49400.0],["2014-09-23",18.9475,19.1813,18.8955,19.0427,83200.0],["2014-09-24",19.0427,19.2506,19.0167,19.138,62600.0],["2014-09-25",19.0427,19.0947,18.7656,18.9821,69100.0],["2014-09-26",18.9908,19.338,18.9387,19.2772,93400.0],["2014-09-29",19.0776,19.2165,19.0082,19.147,90800.0],["2014-09-30",19.1036,19.1991,19.0255,19.0515,153400.0],["2014-10-01",19.0081,19.1904,18.8866,19.0515,178900.0],["2014-10-02",18.9995,19.5289,18.9995,19.4334,108500.0],["2014-10-03",19.6157,19.6157,19.3206,19.4508,95800.0],["2014-10-06",19.4682,19.5202,19.338,19.4161,59100.0],["2014-10-07",19.2685,19.4595,19.1991,19.3553,67200.0],["2014-10-08",19.2859,19.824,19.0255,19.6938,250000.0],["2014-10-09",19.6938,19.6938,19.1557,19.2512,54300.0],["2014-10-10",19.1383,19.8761,19.1297,19.39,73600.0],["2014-10-13",19.3987,19.9629,19.3987,19.8761,72300.0],["2014-10-14",19.9629,20.6139,19.9455,20.5878,150900.0],["2014-10-15",20.2754,20.4229,20.041,20.4056,116700.0],["2014-10-16",20.1886,20.8308,19.6331,20.692,194400.0],["2014-10-17",20.8308,20.8308,20.0497,20.6139,202400.0],["2014-10-20",20.5965,20.8222,20.4837,20.8222,124500.0],["2014-10-21",20.8309,21.0478,20.4663,21.0044,117800.0],["2014-10-22",20.9524,21.0305,20.284,20.3188,99000.0],["2014-10-23",20.475,20.6573,20.2493,20.3882,83700.0],["2014-10-24",20.4837,20.7961,20.4837,20.6486,70200.0],["2014-10-27",20.5271,20.7875,20.3014,20.7875,38300.0],["2014-10-28",20.8308,21.2995,20.5184,21.2561,144600.0],["2014-10-29",21.3256,21.4211,21.0392,21.2648,136400.0],["2014-10-30",21.2214,21.6294,20.8916,21.4384,121700.0],["2014-10-31",21.5946,21.6988,21.4731,21.5252,190200.0],["2014-11-03",21.6033,21.8377,21.4124,21.4818,101700.0],["2014-11-04",21.369,21.4471,21.0565,21.3429,68300.0],["2014-11-05",21.4384,22.0113,21.3603,21.4384,127900.0],["2014-11-06",21.4731,21.6467,21.4731,21.5686,50800.0],["2014-11-07",21.4818,21.9852,21.4124,21.9245,108300.0],["2014-11-10",23.0094,23.209,22.1588,22.1762,215200.0],["2014-11-11",22.3411,22.7577,22.2716,22.6362,166200.0],["2014-11-12",22.6362,23.0268,22.6275,22.9834,169800.0],["2014-11-13",22.9139,22.9139,22.4886,22.532,73200.0],["2014-11-14",22.5494,22.7056,22.263,22.3064,120700.0],["2014-11-17",22.3064,22.4366,22.1588,22.2543,64700.0],["2014-11-18",22.3064,22.48,22.2109,22.2543,58100.0],["2014-11-19",22.2196,22.2369,21.7943,21.9245,68300.0],["2014-11-20",21.8724,22.1328,21.8203,21.9939,109300.0],["2014-11-21",22.2109,22.4105,21.6814,21.9592,222400.0],["2014-11-24",22.1154,22.4452,21.9592,22.3498,149400.0],["2014-11-25",22.3324,22.5147,21.9939,22.3932,205900.0],["2014-11-26",22.4366,22.4366,21.9071,22.315,199800.0],["2014-11-28",22.3758,22.4539,21.8116,21.829,55500.0],["2014-12-01",21.8637,21.9245,21.2388,21.2995,135400.0],["2014-12-02",21.395,21.8984,21.3777,21.4384,74900.0],["2014-12-03",21.4384,21.6988,21.3603,21.6294,86600.0],["2014-12-04",21.5512,21.7509,21.4384,21.6033,94400.0],["2014-12-05",21.6988,22.1241,21.6033,22.0894,144400.0],["2014-12-08",21.9158,22.4626,21.9158,22.072,86600.0],["2014-12-09",21.9071,22.5668,21.7422,22.5147,105800.0],["2014-12-10",22.3584,22.48,21.855,21.9331,90200.0],["2014-12-11",22.072,22.4192,21.8463,22.1241,79400.0],["2014-12-12",21.8811,22.1501,21.8377,21.8811,56600.0],["2014-12-15",21.9331,22.4973,21.9245,22.2543,124000.0],["2014-12-16",22.2283,22.7837,22.2283,22.3584,87500.0],["2014-12-17",22.4452,22.8618,22.2109,22.7837,109000.0],["2014-12-18",23.0875,23.0875,22.506,22.532,131100.0],["2014-12-19",22.4713,22.5494,22.2022,22.2022,171800.0],["2014-12-22",22.1849,22.3584,22.0894,22.2022,138700.0],["2014-12-23",22.2369,22.4105,22.0026,22.315,74000.0],["2014-12-24",22.3324,22.5668,22.1241,22.5147,20100.0],["2014-12-26",22.5668,22.6362,22.4192,22.5407,36900.0],["2014-12-29",22.619,22.8451,22.5494,22.6103,82800.0],["2014-12-30",22.5755,22.6451,22.419,22.6016,39900.0],["2014-12-31",22.6103,22.6885,22.2624,22.2972,79900.0],["2015-01-02",22.4624,22.4885,21.6711,21.9755,73300.0],["2015-01-05",21.932,22.2885,21.7059,21.9581,119800.0],["2015-01-06",21.9668,21.9668,21.2276,21.5059,103300.0],["2015-01-07",21.6798,21.7928,21.2537,21.2971,60400.0],["2015-01-08",21.3928,21.6102,21.3406,21.4798,56600.0],["2015-01-09",21.4363,21.4363,20.8189,20.8449,62800.0],["2015-01-12",20.8536,20.8884,20.4797,20.671,72600.0],["2015-01-13",20.7493,21.2537,20.4362,20.7058,42600.0],["2015-01-14",20.471,21.5667,20.4362,20.5493,54400.0],["2015-01-15",20.5319,20.5319,19.9753,20.0014,100300.0],["2015-01-16",19.9144,20.5058,19.7492,20.4275,59400.0],["2015-01-20",20.4884,21.0276,20.0449,20.3058,52900.0],["2015-01-21",20.2101,20.5754,19.9231,20.0101,74400.0],["2015-01-22",20.1666,21.3841,20.1232,21.3841,75900.0],["2015-01-23",21.445,21.4711,20.8536,21.0102,42600.0],["2015-01-26",20.871,21.1493,20.5145,21.1319,46100.0],["2015-01-27",20.8015,20.8015,20.3406,20.4362,66400.0],["2015-01-28",20.5319,20.558,19.7492,19.784,77800.0],["2015-01-29",19.784,21.6624,19.784,21.4711,260800.0],["2015-01-30",21.3058,21.7407,20.9667,20.9841,117900.0],["2015-02-02",21.0884,21.5146,20.9754,21.3754,103700.0],["2015-02-03",21.5059,22.5146,21.5059,21.8972,132600.0],["2015-02-04",21.7494,22.0189,21.5667,21.645,183300.0],["2015-02-05",21.3667,22.0276,21.3319,21.8537,194200.0],["2015-02-06",21.8711,22.2885,21.8711,22.1407,94100.0],["2015-02-09",22.0276,22.2537,21.732,21.8798,42000.0],["2015-02-10",22.0711,22.3407,21.6189,21.8276,83500.0],["2015-02-11",21.7233,21.9146,21.5493,21.6189,59800.0],["2015-02-12",21.6885,22.2363,21.6015,22.1842,73700.0],["2015-02-13",22.1233,22.4885,22.0885,22.3929,78000.0],["2015-02-17",22.3494,22.6538,22.2016,22.6016,57100.0],["2015-02-18",22.4972,22.6451,22.332,22.4538,53100.0],["2015-02-19",22.4712,22.6016,22.3494,22.4016,27500.0],["2015-02-20",22.4624,22.6364,22.2016,22.6103,52900.0],["2015-02-23",22.4798,22.6886,22.2103,22.6451,60800.0],["2015-02-24",22.6364,22.932,22.6364,22.8364,42200.0],["2015-02-25",22.7581,22.8886,22.732,22.7842,99500.0],["2015-02-26",22.7146,23.0364,22.6885,22.8625,375700.0],["2015-02-27",22.8103,22.9147,22.6538,22.7581,156000.0],["2015-03-02",22.7494,22.9147,22.5059,22.6103,96100.0],["2015-03-03",22.4972,22.6538,22.3494,22.4016,96400.0],["2015-03-04",22.2711,22.4364,22.1146,22.1233,30500.0],["2015-03-05",22.2103,22.4016,21.9581,22.2624,64800.0],["2015-03-06",22.1929,22.9581,21.9842,22.0885,81700.0],["2015-03-09",22.0711,22.532,22.0711,22.3842,52400.0],["2015-03-10",22.0276,22.1755,21.8711,22.1233,68000.0],["2015-03-11",22.1059,22.4277,22.0798,22.4016,61500.0],["2015-03-12",22.6277,23.1755,22.619,23.0886,70800.0],["2015-03-13",23.1321,23.1321,22.4103,22.9581,61800.0],["2015-03-16",23.1321,23.1321,22.7668,22.9407,103600.0],["2015-03-17",22.8886,23.0016,22.7059,22.7494,68700.0],["2015-03-18",22.8625,23.0277,22.5407,22.6712,74700.0],["2015-03-19",22.7059,22.8712,22.5581,22.6277,57800.0],["2015-03-20",22.7842,23.1234,22.4885,22.5233,490300.0],["2015-03-23",22.5233,22.6538,22.4798,22.6364,173200.0],["2015-03-24",22.6016,22.8277,22.4451,22.7755,71500.0],["2015-03-25",22.8277,23.0451,22.6277,22.7407,134000.0],["2015-03-26",22.7233,23.0712,22.6277,22.9842,140000.0],["2015-03-27",22.9929,23.0191,22.7577,22.9232,78800.0],["2015-03-30",23.0016,23.2369,22.9929,23.1149,92000.0],["2015-03-31",23.0016,23.4286,22.6618,22.9929,656200.0],["2015-04-01",22.9842,23.2369,22.8535,23.2282,111900.0],["2015-04-02",23.1846,23.5331,23.1672,23.4111,188700.0],["2015-04-06",23.3414,23.3676,22.9581,23.0365,80000.0],["2015-04-07",23.0539,23.2717,23.0539,23.0801,50800.0],["2015-04-08",23.0365,23.2717,23.0365,23.1672,39500.0],["2015-04-09",23.0888,23.3937,22.6183,23.0626,74000.0],["2015-04-10",23.1585,23.3153,23.0626,23.2282,72000.0],["2015-04-13",23.263,23.4024,23.263,23.3502,52500.0],["2015-04-14",23.3589,23.3589,22.9929,23.0626,47500.0],["2015-04-15",23.0888,23.5244,22.8797,23.2543,62700.0],["2015-04-16",23.1672,23.1672,22.8013,22.9232,61100.0],["2015-04-17",22.7403,22.8971,22.2262,22.3569,63400.0],["2015-04-20",22.4876,22.7664,22.2175,22.3656,115100.0],["2015-04-21",22.3918,22.8623,22.3482,22.444,51200.0],["2015-04-22",22.4266,22.4789,22.0345,22.3656,52400.0],["2015-04-23",21.7383,22.2523,21.5031,21.9387,366000.0],["2015-04-24",21.8429,22.1129,21.3114,21.625,131200.0],["2015-04-27",21.5902,21.7819,21.3201,21.7383,146100.0],["2015-04-28",21.6947,22.2262,21.6947,22.1827,73500.0],["2015-04-29",22.0955,22.3482,21.991,22.1129,50300.0],["2015-04-30",21.9735,22.1652,21.5989,21.7732,111900.0],["2015-05-01",21.7819,22.0694,21.4682,21.5466,164700.0],["2015-05-04",21.6599,22.3221,21.4508,21.6512,161500.0],["2015-05-05",21.5292,21.6947,21.2765,21.5728,398700.0],["2015-05-06",21.5728,21.7819,21.2939,21.5815,56400.0],["2015-05-07",21.5205,21.9735,21.3027,21.9038,104200.0],["2015-05-08",22.1042,22.1914,21.8428,21.9038,81700.0],["2015-05-11",21.808,22.1129,21.808,21.9735,51000.0],["2015-05-12",21.8254,21.9213,21.4334,21.7993,74900.0],["2015-05-13",21.8254,22.0345,21.6599,21.9474,51600.0],["2015-05-14",22.0084,22.2436,21.869,22.0607,46200.0],["2015-05-15",22.0432,22.1914,21.625,21.7732,50100.0],["2015-05-18",21.7383,22.2959,21.7383,22.1478,59800.0],["2015-05-19",22.0955,22.3656,22.0432,22.3133,83900.0],["2015-05-20",22.3046,22.7664,22.1652,22.5486,236800.0],["2015-05-21",22.688,22.688,22.3308,22.5399,91000.0],["2015-05-22",22.5224,22.627,22.2001,22.2262,71900.0],["2015-05-26",22.1391,22.4702,21.9213,21.9823,119300.0],["2015-05-27",21.991,22.1827,21.5902,22.0258,212000.0],["2015-05-28",21.9126,22.1914,21.7644,21.9997,71200.0],["2015-05-29",21.9648,22.1914,21.6163,21.9474,115900.0],["2015-06-01",22.1391,22.1826,21.5902,21.9474,121600.0],["2015-06-02",21.8429,22.1914,21.7906,22.0084,121000.0],["2015-06-03",22.0432,22.4963,22.0432,22.3482,70200.0],["2015-06-04",22.1914,22.3395,21.808,22.0607,85500.0],["2015-06-05",22.1652,22.5573,21.9823,22.5486,61400.0],["2015-06-08",22.5137,22.8013,22.4876,22.4963,94700.0],["2015-06-09",22.6096,22.7141,22.4963,22.6357,82100.0],["2015-06-10",22.7838,23.0017,22.749,22.9581,134500.0],["2015-06-11",22.9581,22.9581,22.7577,22.9058,49000.0],["2015-06-12",22.7838,22.871,22.6444,22.8622,91600.0],["2015-06-15",22.6531,22.7403,22.4876,22.6183,128500.0],["2015-06-16",22.5224,22.7838,22.4615,22.7664,87800.0],["2015-06-17",22.8187,22.8622,22.3395,22.3656,75400.0],["2015-06-18",22.444,22.6531,22.3046,22.5225,91600.0],["2015-06-19",22.5224,22.5224,21.8516,22.2959,223500.0],["2015-06-22",22.5312,22.5921,22.2872,22.4615,169300.0],["2015-06-23",22.4353,22.6444,22.3395,22.5486,84900.0],["2015-06-24",22.5225,22.6444,22.444,22.505,72500.0],["2015-06-25",22.6009,22.6531,22.3308,22.383,73500.0],["2015-06-26",22.4791,22.706,22.2957,22.6624,248700.0],["2015-06-29",22.4703,22.6537,22.1299,22.1386,90900.0],["2015-06-30",22.3569,22.4005,20.9601,22.0775,208800.0],["2015-07-01",22.2957,22.3394,22.0077,22.0339,141200.0],["2015-07-02",22.0426,22.0426,21.5974,21.7982,142400.0],["2015-07-06",21.5363,22.1648,21.5363,22.1561,322500.0],["2015-07-07",22.0775,22.2608,21.6061,22.1823,127100.0],["2015-07-08",22.0339,22.1735,21.8331,22.1124,76100.0],["2015-07-09",22.418,22.514,22.1735,22.4354,149000.0],["2015-07-10",22.6275,22.706,22.5053,22.6886,87100.0],["2015-07-13",22.7584,22.9156,22.61,22.6187,99000.0],["2015-07-14",22.5664,22.7148,22.4005,22.706,187500.0],["2015-07-15",22.6711,22.9068,22.3481,22.7584,112700.0],["2015-07-16",22.933,23.0552,22.7148,22.8021,96900.0],["2015-07-17",22.7933,22.8545,22.4791,22.7759,65700.0],["2015-07-20",22.7846,22.8981,22.5576,22.6799,58700.0],["2015-07-21",22.6624,22.9767,22.5838,22.7322,65300.0],["2015-07-22",22.6973,23.0029,22.6973,23.0029,126900.0],["2015-07-23",22.9679,23.1163,22.4529,22.6886,125300.0],["2015-07-24",22.1299,22.8632,21.964,22.6799,311500.0],["2015-07-27",22.4267,22.6624,22.4267,22.6362,134300.0],["2015-07-28",22.7235,22.9156,22.5838,22.8457,182300.0],["2015-07-29",22.8283,23.256,22.6799,23.1076,117800.0],["2015-07-30",23.0902,23.5703,23.064,23.5092,141800.0],["2015-07-31",23.5004,23.6139,23.3346,23.579,164500.0],["2015-08-03",23.5703,23.9631,23.5354,23.8933,173600.0],["2015-08-04",23.806,24.3472,23.806,24.2512,171800.0],["2015-08-05",24.3123,24.6877,24.3123,24.6528,132500.0],["2015-08-06",24.6528,24.8361,24.3909,24.5655,211100.0],["2015-08-07",24.4433,24.5655,24.1377,24.3909,139200.0],["2015-08-10",24.4695,24.9234,24.4607,24.8885,174300.0],["2015-08-11",24.7139,24.9147,24.3822,24.6179,81500.0],["2015-08-12",24.4607,24.5306,23.7536,24.2425,115900.0],["2015-08-13",24.2774,24.4433,24.1464,24.2337,56600.0],["2015-08-14",24.1988,24.871,24.1988,24.6877,165500.0],["2015-08-17",24.6615,25.3075,24.3734,24.8797,137100.0],["2015-08-18",24.8186,25.2639,24.5829,24.7139,113800.0],["2015-08-19",24.6353,24.9147,24.356,24.5568,74100.0],["2015-08-20",24.3996,24.4171,23.9719,24.1814,132700.0],["2015-08-21",23.7536,24.356,23.6052,24.129,243100.0],["2015-08-24",23.1687,23.9195,23.0203,23.3084,305300.0],["2015-08-25",23.9719,23.9719,22.7672,22.8108,193200.0],["2015-08-26",23.3259,23.5005,22.6449,23.2386,169300.0],["2015-08-27",23.3695,23.7274,23.1163,23.2822,127200.0],["2015-08-28",23.1251,23.483,22.9505,23.3957,130200.0],["2015-08-31",23.2822,23.9369,23.256,23.806,145300.0],["2015-09-01",23.4306,23.5965,22.933,23.029,110300.0],["2015-09-02",23.2909,23.4743,22.8632,23.3084,188700.0],["2015-09-03",23.3957,23.8584,23.3346,23.7711,198700.0],["2015-09-04",23.5004,23.9631,23.5004,23.9107,87900.0],["2015-09-08",24.2076,24.356,23.8584,24.1552,128900.0],["2015-09-09",24.1814,24.356,23.9631,24.1552,244300.0],["2015-09-10",24.1203,24.452,24.0417,24.321,109500.0],["2015-09-11",24.1726,24.4171,24.1726,24.3472,93100.0],["2015-09-14",24.3472,24.6528,24.2599,24.6004,328200.0],["2015-09-15",24.6702,24.9496,24.5131,24.8885,153300.0],["2015-09-16",24.9409,24.9583,24.6266,24.9496,263900.0],["2015-09-17",24.967,25.3075,24.6353,24.7139,150800.0],["2015-09-18",24.4171,24.6353,23.579,24.1464,1548300.0],["2015-09-21",24.3472,24.8361,24.2076,24.5044,118900.0],["2015-09-22",24.3123,24.5917,24.1203,24.2337,98400.0],["2015-09-23",24.3036,24.4695,24.1639,24.3123,146700.0],["2015-09-24",24.1726,24.7924,24.1726,24.7052,209300.0],["2015-09-25",24.967,25.1678,24.7575,24.7575,158800.0],["2015-09-28",24.6351,24.88,24.4864,24.5826,147100.0],["2015-09-29",24.6876,25.0111,24.5476,24.8975,149900.0],["2015-09-30",25.0286,25.2035,24.8275,25.1423,331100.0],["2015-10-01",25.2123,25.7108,24.3028,24.7313,528200.0],["2015-10-02",24.5214,24.7313,23.8743,24.5739,252800.0],["2015-10-05",24.7663,25.0111,24.4427,24.6788,110600.0],["2015-10-06",24.6963,24.8187,24.2416,24.4427,252200.0],["2015-10-07",24.6089,24.8975,24.4777,24.8712,112800.0],["2015-10-08",24.8362,24.9674,24.6263,24.9324,145500.0],["2015-10-09",24.9499,24.9587,24.6264,24.6351,76000.0],["2015-10-12",24.6351,25.0024,24.5564,24.9149,82800.0],["2015-10-13",24.8537,25.0286,24.7575,24.8625,72000.0],["2015-10-14",24.8188,24.8188,24.1191,24.1804,90700.0],["2015-10-15",24.2678,24.9587,24.2591,24.9587,199200.0],["2015-10-16",25.0199,25.1773,24.5039,25.1423,101100.0],["2015-10-19",25.0461,25.2473,24.5476,24.9937,82300.0],["2015-10-20",24.9849,25.291,24.9149,25.221,86100.0],["2015-10-21",25.291,25.4484,24.8712,24.9499,102700.0],["2015-10-22",25.0111,25.5096,24.8625,25.0724,120800.0],["2015-10-23",25.3872,26.5678,25.3872,26.3666,220600.0],["2015-10-26",26.3579,26.699,26.3054,26.6465,224900.0],["2015-10-27",26.5328,27.0837,26.4803,26.9613,314700.0],["2015-10-28",28.2031,28.6404,27.9758,28.2731,1616000.0],["2015-10-29",27.6609,28.8503,27.5822,28.413,909600.0],["2015-10-30",28.483,28.483,27.1187,27.5472,3141000.0],["2015-11-02",27.5123,27.8096,27.0225,27.3286,493700.0],["2015-11-03",27.3111,27.451,27.1187,27.3636,419200.0],["2015-11-04",27.4423,27.6259,27.2936,27.591,202300.0],["2015-11-05",27.5822,28.1944,27.4598,28.1507,189100.0],["2015-11-06",28.0982,29.2875,28.0982,29.2875,310500.0],["2015-11-09",29.2263,29.3662,28.9727,29.2613,206200.0],["2015-11-10",29.2613,29.7248,29.2088,29.4362,140200.0],["2015-11-11",29.5674,29.7073,28.9902,29.0864,95500.0],["2015-11-12",28.894,29.1651,28.5792,28.7716,135900.0],["2015-11-13",28.6754,28.9027,27.9845,28.1944,145700.0],["2015-11-16",28.0719,28.483,27.3986,28.3343,200200.0],["2015-11-17",28.4218,29.0864,28.378,28.7716,230800.0],["2015-11-18",28.824,28.9465,28.3955,28.929,158700.0],["2015-11-19",28.9465,29.4274,28.789,29.3662,166000.0],["2015-11-20",29.41,29.7073,29.0339,29.5499,327000.0],["2015-11-23",29.6898,29.9259,29.6548,29.8297,207700.0],["2015-11-24",29.6111,29.9434,29.305,29.3925,158100.0],["2015-11-25",29.3837,29.5761,29.2963,29.5324,141000.0],["2015-11-27",29.5061,30.1008,29.41,30.0658,82200.0],["2015-11-30",30.1883,30.2932,29.7685,29.8997,202400.0],["2015-12-01",30.0833,30.2495,29.8735,30.1358,258000.0],["2015-12-02",30.1708,30.3982,29.8647,29.9084,266500.0],["2015-12-03",30.1708,30.2757,29.6985,29.7947,158200.0],["2015-12-04",29.8385,30.5468,29.7685,30.5031,161200.0],["2015-12-07",30.5206,30.5993,30.2145,30.4681,235900.0],["2015-12-08",30.302,30.7917,30.302,30.5206,216700.0],["2015-12-09",30.3894,30.5381,29.7773,29.9871,290000.0],["2015-12-10",29.9172,29.9959,29.2088,29.2875,248100.0],["2015-12-11",28.859,29.3925,28.4043,28.7278,286600.0],["2015-12-14",28.7016,29.5586,28.5354,29.3487,302500.0],["2015-12-15",29.6373,30.3544,28.5092,30.1008,189700.0],["2015-12-16",30.3807,30.3807,29.5324,30.0746,379300.0],["2015-12-17",30.1533,30.6955,29.8297,29.9522,407400.0],["2015-12-18",29.7335,29.8385,28.6666,28.9377,1480100.0],["2015-12-21",28.9902,29.7423,28.9902,29.2438,232000.0],["2015-12-22",29.3662,29.6548,28.9377,29.5849,189100.0],["2015-12-23",29.7335,29.9084,29.4974,29.716,170000.0],["2015-12-24",29.7335,30.1008,29.6723,29.8734,168800.0],["2015-12-28",29.8647,30.1445,29.4887,30.0921,161600.0],["2015-12-29",30.276,30.5562,30.0045,30.5387,120400.0],["2015-12-30",30.4862,30.6438,30.2322,30.276,134700.0],["2015-12-31",30.1621,30.4161,29.733,29.768,198700.0],["2016-01-04",29.2776,29.6104,28.4894,28.5069,244100.0],["2016-01-05",28.5507,28.8309,28.1391,28.6208,258100.0],["2016-01-06",28.1478,28.4018,28.0778,28.1478,510400.0],["2016-01-07",27.7625,28.1741,27.526,27.6224,366500.0],["2016-01-08",27.8238,28.0252,27.272,27.3509,396400.0],["2016-01-11",27.4735,27.7888,27.1232,27.3246,318100.0],["2016-01-12",27.6224,27.9201,26.8166,27.1757,219600.0],["2016-01-13",27.2195,27.2195,26.4838,26.6415,436300.0],["2016-01-14",26.7816,26.9392,26.3612,26.4488,258500.0],["2016-01-15",25.8007,26.0897,25.4066,26.0021,299300.0],["2016-01-19",26.2824,26.4576,25.6343,25.8971,139600.0],["2016-01-20",25.5555,25.9846,25.1176,25.6431,196000.0],["2016-01-21",25.6256,25.7569,25.3103,25.5905,229400.0],["2016-01-22",24.776,25.9671,23.366,24.1805,977800.0],["2016-01-25",23.9616,24.1893,23.3573,23.4098,323200.0],["2016-01-26",23.3047,23.8827,23.2084,23.839,566500.0],["2016-01-27",23.7514,24.417,23.5675,24.163,445100.0],["2016-01-28",24.417,24.776,24.3119,24.487,181800.0],["2016-01-29",24.5659,25.3541,24.3732,25.3365,330500.0],["2016-02-01",25.2139,25.2315,24.6447,25.0475,307100.0],["2016-02-02",24.741,24.96,24.6447,24.7848,206100.0],["2016-02-03",24.8899,24.8899,23.9178,24.3819,210800.0],["2016-02-04",24.3557,24.671,23.839,23.9966,174600.0],["2016-02-05",24.0667,24.1542,23.2784,23.2784,191600.0],["2016-02-08",23.1208,23.2347,22.5515,22.6128,322800.0],["2016-02-09",22.3501,23.331,22.2976,22.9982,279100.0],["2016-02-10",23.0858,23.5237,22.6741,22.753,288000.0],["2016-02-11",22.3414,22.6128,21.8597,21.9735,193300.0],["2016-02-12",22.3326,22.6917,22.0699,22.5165,314200.0],["2016-02-16",22.8055,23.296,22.5866,23.0858,425000.0],["2016-02-17",23.2171,23.366,22.2187,22.7705,382700.0],["2016-02-18",22.8406,22.9281,22.4815,22.6041,263500.0],["2016-02-19",22.5515,23.3135,22.5165,23.0069,241200.0],["2016-02-22",23.1646,23.3485,22.7267,23.2084,225400.0],["2016-02-23",23.1033,23.4011,22.788,23.0245,164500.0],["2016-02-24",22.823,23.1734,22.5953,23.1208,150300.0],["2016-02-25",23.1033,23.331,22.9632,23.2697,63800.0],["2016-02-26",23.4711,23.9265,23.4273,23.7864,143700.0],["2016-02-29",23.7514,24.2593,23.5937,23.6375,188200.0],["2016-03-01",23.8652,24.3206,23.8039,24.163,150700.0],["2016-03-02",24.1893,24.741,23.7601,24.128,155500.0],["2016-03-03",24.0929,24.8461,24.0229,24.8111,178600.0],["2016-03-04",24.8286,25.0125,24.5571,24.6972,130100.0],["2016-03-07",24.5921,24.8198,24.417,24.7585,82100.0],["2016-03-08",24.5396,24.706,23.8915,24.4608,101900.0],["2016-03-09",24.5746,24.6359,24.1367,24.233,70900.0],["2016-03-10",24.2944,24.6009,24.0842,24.4695,95500.0],["2016-03-11",24.6622,24.9074,24.5308,24.8899,134200.0],["2016-03-14",24.8899,25.6431,24.8461,25.4066,610300.0],["2016-03-15",25.2314,25.3716,24.7585,24.8111,194200.0],["2016-03-16",24.7848,25.0213,24.5834,24.96,232100.0],["2016-03-17",24.9512,25.5818,24.776,25.4854,248700.0],["2016-03-18",25.6606,26.1248,25.6343,25.7744,487000.0],["2016-03-21",25.7744,26.0985,25.3103,25.4942,159500.0],["2016-03-22",25.3716,25.9934,24.6184,25.319,75900.0],["2016-03-23",25.2752,25.8533,25.0475,25.1351,102800.0],["2016-03-24",24.9687,25.6606,24.5746,25.2139,110500.0],["2016-03-28",25.3278,25.3803,24.9162,25.1964,84200.0],["2016-03-29",25.1701,25.8281,24.7227,25.4772,222300.0],["2016-03-30",25.5298,25.6614,25.2052,25.4684,250600.0],["2016-03-31",25.5123,26.0299,25.407,25.9509,169800.0],["2016-04-01",25.7667,25.9772,25.5561,25.8456,140000.0],["2016-04-04",25.8719,26.2053,25.4859,25.5298,143600.0],["2016-04-05",25.3017,25.4158,24.8806,24.8894,186300.0],["2016-04-06",24.9595,25.1701,24.7227,25.0122,160600.0],["2016-04-07",24.8981,25.0824,24.3279,24.4683,230500.0],["2016-04-08",24.6086,25.0034,24.477,24.7139,96000.0],["2016-04-11",24.863,25.2841,24.8192,25.1087,101400.0],["2016-04-12",25.0824,25.407,24.8543,25.3017,118200.0],["2016-04-13",25.4947,26.2931,25.4947,26.1878,129200.0],["2016-04-14",26.1527,27.03,26.065,26.8194,565200.0],["2016-04-15",26.7668,27.1879,26.5212,27.1177,184900.0],["2016-04-18",26.951,27.2669,26.6264,27.1704,94900.0],["2016-04-19",27.1967,27.3634,27.03,27.2669,208200.0],["2016-04-20",27.2493,27.3283,26.6703,27.2055,240100.0],["2016-04-21",27.2756,27.5213,27.1265,27.3371,156600.0],["2016-04-22",27.4774,28.7408,27.3897,28.4161,435000.0],["2016-04-25",28.3021,28.4249,27.8371,28.0828,156900.0],["2016-04-26",27.5213,28.074,27.4248,27.8985,542100.0],["2016-04-27",27.802,27.9336,27.5037,27.8371,164800.0],["2016-04-28",27.8284,27.96,27.4687,27.5476,102800.0],["2016-04-29",27.495,27.7494,27.2581,27.5476,150900.0],["2016-05-02",27.6968,27.802,27.3985,27.5476,301200.0],["2016-05-03",27.3371,27.4599,26.8721,27.0563,226000.0],["2016-05-04",26.9686,27.4072,26.644,26.837,165300.0],["2016-05-05",26.9598,27.223,26.8107,26.8194,392600.0],["2016-05-06",26.7317,27.03,26.4685,27.0125,198100.0],["2016-05-09",26.9598,27.2142,26.6879,26.9774,87500.0],["2016-05-10",27.0388,27.6354,26.9686,27.416,131000.0],["2016-05-11",27.3371,27.6003,27.0563,27.1177,83300.0],["2016-05-12",27.2756,27.3722,26.8984,27.1879,114400.0],["2016-05-13",27.0651,27.4599,26.8107,27.03,174900.0],["2016-05-16",26.9686,27.6617,26.9686,27.3283,240500.0],["2016-05-17",27.1704,27.4774,26.3106,26.4861,152600.0],["2016-05-18",26.4597,27.3371,26.4597,27.1967,242200.0],["2016-05-19",27.1528,27.2142,26.5826,26.8194,137400.0],["2016-05-20",26.9861,27.3371,26.9247,27.109,185700.0],["2016-05-23",27.1616,27.2055,26.8019,27.0739,208200.0],["2016-05-24",27.109,27.416,26.9949,27.3283,960000.0],["2016-05-25",27.495,28.2758,27.495,28.074,522600.0],["2016-05-26",28.074,28.1617,27.8108,27.9073,186200.0],["2016-05-27",28.0214,28.1617,27.802,28.1091,133500.0],["2016-05-31",28.2846,28.2846,27.8108,27.9249,150500.0],["2016-06-01",27.8371,28.074,27.4687,27.8722,175500.0],["2016-06-02",27.7845,27.9863,27.5739,27.9687,160700.0],["2016-06-03",27.7582,27.7582,26.7844,27.4774,139200.0],["2016-06-06",27.5213,28.0828,27.4423,28.0214,151700.0],["2016-06-07",28.074,28.0828,27.7933,27.8196,67200.0],["2016-06-08",27.7933,28.0477,27.6792,27.96,67300.0],["2016-06-09",27.9424,27.96,27.4336,27.7933,148900.0],["2016-06-10",27.5301,27.8371,27.4599,27.688,98200.0],["2016-06-13",27.2406,27.609,26.5387,27.0826,192600.0],["2016-06-14",26.9861,27.1967,26.4422,26.4861,144300.0],["2016-06-15",26.5212,26.8633,26.3194,26.4247,105700.0],["2016-06-16",26.1966,26.3194,25.793,26.0123,182300.0],["2016-06-17",25.9334,26.1878,25.3105,25.6526,415300.0],["2016-06-20",26.0211,26.3281,25.8105,25.8544,137900.0],["2016-06-21",25.8544,25.9158,25.5298,25.8105,147500.0],["2016-06-22",25.8544,26.2931,25.8544,25.9509,129800.0],["2016-06-23",26.2931,26.6966,26.2053,26.6879,113200.0],["2016-06-24",25.4245,25.7491,25.2052,25.4333,1117700.0],["2016-06-27",25.0824,25.1087,24.4946,24.5209,279800.0],["2016-06-28",24.8812,25.1888,24.5385,24.9867,124100.0],["2016-06-29",25.2504,25.725,24.89,25.6722,147500.0],["2016-06-30",25.7162,26.1292,25.224,26.1029,236200.0],["2016-07-01",25.9711,26.1468,25.7074,25.8832,180200.0],["2016-07-05",25.8392,25.8392,25.4877,25.5668,98600.0],["2016-07-06",25.4437,25.7338,25.3998,25.5931,114400.0],["2016-07-07",25.6019,25.848,25.4877,25.6547,94300.0],["2016-07-08",25.9798,26.1996,25.9007,25.9974,133800.0],["2016-07-11",26.1205,26.4632,26.0589,26.4456,119800.0],["2016-07-12",26.4105,27.0345,26.4105,26.8236,149800.0],["2016-07-13",26.8324,26.9466,26.7093,26.8324,152100.0],["2016-07-14",27.1575,27.1751,26.8499,27.1224,144300.0],["2016-07-15",27.2718,27.5267,27.0697,27.43,176700.0],["2016-07-18",27.4388,27.4476,27.0345,27.0433,98200.0],["2016-07-19",27.0169,27.1312,26.7533,26.8587,143200.0],["2016-07-20",26.8675,26.9906,26.639,26.762,61500.0],["2016-07-21",26.7357,27.0433,26.639,26.7884,97500.0],["2016-07-22",27.1751,28.0804,27.0609,28.0628,196400.0],["2016-07-25",28.1771,28.7571,28.1771,28.6429,272100.0],["2016-07-26",28.6077,29.1175,28.4671,29.0384,260100.0],["2016-07-27",29.012,29.6536,28.8977,29.5833,354400.0],["2016-07-28",29.5393,29.5745,29.1878,29.3548,156000.0],["2016-07-29",29.3635,29.5393,29.1175,29.1438,190400.0],["2016-08-01",29.0735,29.2669,28.845,28.9241,130500.0],["2016-08-02",28.8538,28.9505,28.6692,28.8011,113400.0],["2016-08-03",28.6956,28.9856,28.4319,28.8274,139200.0],["2016-08-04",28.8626,29.3372,28.8626,29.012,142000.0],["2016-08-05",29.0208,29.7239,28.8889,29.7063,224100.0],["2016-08-08",29.6008,29.7063,29.3196,29.4339,96600.0],["2016-08-09",29.469,29.7151,29.3987,29.6975,91700.0],["2016-08-10",29.6624,29.6624,29.1702,29.1966,108000.0],["2016-08-11",29.2317,29.4426,29.0735,29.3548,75400.0],["2016-08-12",29.2141,29.2493,28.9944,29.2229,69000.0],["2016-08-15",29.1614,29.5569,29.1614,29.4251,78000.0],["2016-08-16",29.3723,29.5217,29.1878,29.4339,68300.0],["2016-08-17",29.4339,29.7063,29.3284,29.4075,69100.0],["2016-08-18",29.3987,29.6712,29.3899,29.6624,90000.0],["2016-08-19",29.6184,29.6624,28.7923,29.5305,105000.0],["2016-08-22",29.4426,29.7327,29.3635,29.6887,61300.0],["2016-08-23",29.8206,29.9084,29.6448,29.7151,130600.0],["2016-08-24",29.7503,29.7942,29.6008,29.7678,58500.0],["2016-08-25",29.7503,29.9084,29.2405,29.8733,111600.0],["2016-08-26",29.8381,30.1633,29.7063,29.8909,91000.0],["2016-08-29",29.9085,30.0667,29.8821,29.9788,97400.0],["2016-08-30",29.9963,30.2512,29.8997,30.2424,79900.0],["2016-08-31",30.4094,30.6731,30.1633,30.6028,243400.0],["2016-09-01",30.761,30.8225,30.3743,30.7522,231200.0],["2016-09-02",30.884,30.9895,30.5149,30.9807,168200.0],["2016-09-06",31.1213,31.1213,30.6467,30.9016,237600.0],["2016-09-07",30.8489,31.4905,30.6731,31.4641,248700.0],["2016-09-08",31.4641,31.508,31.2707,31.4465,139600.0],["2016-09-09",31.4817,31.8156,31.3938,31.4377,305200.0],["2016-09-12",31.3059,31.4465,30.7961,31.3586,178400.0],["2016-09-13",31.0862,31.2883,30.8225,31.1653,136900.0],["2016-09-14",31.2004,31.4201,30.9192,31.0246,178400.0],["2016-09-15",31.0686,31.2707,30.9104,30.9368,194600.0],["2016-09-16",30.9807,31.1125,30.5149,31.0246,1145000.0],["2016-09-19",30.9719,31.2619,30.717,31.0774,210100.0],["2016-09-20",31.1125,31.2532,30.7873,30.8489,203000.0],["2016-09-21",30.9719,31.174,30.6555,31.0774,146800.0],["2016-09-22",31.0774,31.1828,30.8401,31.1653,252600.0],["2016-09-23",31.0158,31.5432,30.9895,31.341,196600.0],["2016-09-26",31.1916,31.1916,30.6291,30.6467,106400.0],["2016-09-27",30.304,30.6028,29.7063,30.3743,201000.0],["2016-09-28",30.4536,30.6828,30.1892,30.674,185100.0],["2016-09-29",30.7004,30.7533,30.2244,30.2773,142300.0],["2016-09-30",30.3214,30.956,30.0746,30.8062,202300.0],["2016-10-03",30.6122,30.8855,30.5065,30.8679,174300.0],["2016-10-04",30.9208,31.6435,30.8502,31.0177,143300.0],["2016-10-05",31.0706,31.573,31.0265,31.335,237400.0],["2016-10-06",31.3703,31.6876,31.194,31.4584,171900.0],["2016-10-07",31.4408,31.4584,31.1235,31.3879,102900.0],["2016-10-10",31.4672,31.908,31.4672,31.8903,119300.0],["2016-10-11",31.908,32.0049,31.4496,31.6083,84700.0],["2016-10-12",31.5113,31.9256,31.5025,31.6435,136500.0],["2016-10-13",31.4937,31.4937,30.8591,31.0353,85700.0],["2016-10-14",31.2293,31.6171,31.1676,31.5378,161600.0],["2016-10-17",31.952,31.952,31.2028,31.5554,197400.0],["2016-10-18",31.952,31.952,31.3791,31.5113,155000.0],["2016-10-19",31.6435,31.7757,31.5554,31.6435,180100.0],["2016-10-20",31.4672,31.6876,31.1587,31.335,151300.0],["2016-10-21",31.1587,31.7317,31.1587,31.5995,118000.0],["2016-10-24",31.8639,32.3046,31.7317,31.908,206700.0],["2016-10-25",31.952,32.1548,31.7317,32.1283,145600.0],["2016-10-26",32.0402,32.2429,31.952,32.0842,175600.0],["2016-10-27",32.2605,32.2605,31.8639,31.908,106500.0],["2016-10-28",31.8639,31.9079,31.5201,31.7757,89000.0],["2016-10-31",31.7317,32.0226,31.5995,31.9961,182200.0],["2016-11-01",31.9961,32.6043,31.4055,31.952,162000.0],["2016-11-02",31.9961,31.9961,31.2909,31.4232,87800.0],["2016-11-03",31.4672,31.8815,31.335,31.8198,119600.0],["2016-11-04",31.8198,32.2165,31.5554,31.8198,92600.0],["2016-11-07",32.2165,32.6572,32.1283,32.525,141900.0],["2016-11-08",32.3927,32.6572,32.3487,32.4809,103200.0],["2016-11-09",32.7453,34.5963,30.9825,34.2878,495200.0],["2016-11-10",34.8608,36.7382,34.8608,36.5796,645900.0],["2016-11-11",36.5796,37.6373,36.3151,37.5932,302900.0],["2016-11-14",38.3424,38.695,37.3288,37.5051,389800.0],["2016-11-15",37.5491,37.6373,36.4914,37.461,229100.0],["2016-11-16",37.2406,37.4434,36.9762,37.0203,199100.0],["2016-11-17",37.0203,37.2406,35.3015,36.8881,272200.0],["2016-11-18",36.9762,37.461,36.4033,37.3729,220200.0],["2016-11-21",37.4169,37.9458,37.1084,37.9017,122600.0],["2016-11-22",38.1662,38.9594,37.9899,38.8713,201800.0],["2016-11-23",38.8713,39.2679,38.6509,39.1798,163000.0],["2016-11-25",39.2239,39.3561,39.0917,39.312,56900.0],["2016-11-28",39.1798,39.2239,38.3689,38.5628,124400.0],["2016-11-29",38.6509,39.4002,38.5628,39.2239,122400.0],["2016-11-30",39.5764,39.929,39.2503,39.5324,119400.0],["2016-12-01",39.4442,39.5324,39.1357,39.1798,211700.0],["2016-12-02",39.1798,39.2239,38.6069,38.9594,127000.0],["2016-12-05",38.9594,39.6646,38.6069,39.6205,270600.0],["2016-12-06",39.885,41.0308,39.6205,40.9867,222800.0],["2016-12-07",40.8986,41.1013,40.546,40.7664,188000.0],["2016-12-08",40.9427,41.8241,40.6254,41.6919,143400.0],["2016-12-09",41.8682,42.0445,41.2512,41.6038,150000.0],["2016-12-12",41.6478,41.78,39.7968,40.0172,210200.0],["2016-12-13",40.1053,40.7223,39.8409,40.2816,163200.0],["2016-12-14",40.0172,40.6782,39.7968,40.0612,144200.0],["2016-12-15",40.2375,40.8545,40.1494,40.3257,265500.0],["2016-12-16",40.2375,40.5901,39.7087,39.7968,411400.0],["2016-12-19",39.9731,39.9731,37.6814,38.2102,686800.0],["2016-12-20",37.9458,39.1798,37.6814,38.8272,291200.0],["2016-12-21",38.6509,39.03,38.6069,38.7391,246900.0],["2016-12-22",38.695,39.0917,38.5628,38.7391,181600.0],["2016-12-23",38.8272,39.268,38.7832,39.1357,136000.0],["2016-12-27",39.2239,39.7527,39.0476,39.7527,109500.0],["2016-12-28",39.8852,39.8852,38.9577,39.3552,96000.0],["2016-12-29",39.311,39.7969,38.9577,39.2669,133800.0],["2016-12-30",39.2669,39.311,38.3658,38.516,202500.0],["2017-01-03",39.0018,39.47,38.2068,38.6043,231800.0],["2017-01-04",38.6927,39.4877,38.0213,39.4436,198600.0],["2017-01-05",39.2669,39.4877,38.1626,39.046,172100.0],["2017-01-06",39.1785,39.3552,38.8252,38.9577,82600.0],["2017-01-09",38.4718,38.4718,36.9259,37.8976,275700.0],["2017-01-10",37.9859,38.8517,37.7651,38.6043,225800.0],["2017-01-11",38.6485,39.3552,38.251,39.3552,224000.0],["2017-01-12",39.1344,39.1344,37.7209,38.2068,96100.0],["2017-01-13",38.4276,39.3994,38.0743,38.2068,132100.0],["2017-01-17",37.8093,37.8093,36.7934,36.8375,136000.0],["2017-01-18",37.1026,37.2174,36.7492,37.1909,117800.0],["2017-01-19",37.2792,37.4559,36.7492,37.3234,124500.0],["2017-01-20",37.1026,38.5602,36.7492,38.1626,212300.0],["2017-01-23",37.9859,38.3835,37.5796,38.1626,195200.0],["2017-01-24",38.3393,39.1785,38.2951,39.1344,266700.0],["2017-01-25",39.3994,40.7686,39.2669,40.5036,257800.0],["2017-01-26",40.6361,40.6361,40.0619,40.3269,183800.0],["2017-01-27",40.2386,40.2563,39.7086,39.8411,103100.0],["2017-01-30",39.4877,39.7086,38.9135,39.5319,239500.0],["2017-01-31",39.4436,40.0619,39.1785,39.8411,165600.0],["2017-02-01",40.1944,40.8128,39.5319,39.7969,130300.0],["2017-02-02",39.4435,39.8411,39.0902,39.6202,172200.0],["2017-02-03",40.0619,41.0336,39.9294,40.9895,166900.0],["2017-02-06",40.7245,40.9012,40.5036,40.7687,190700.0],["2017-02-07",40.9011,40.9895,40.2386,40.3269,179500.0],["2017-02-08",40.0178,40.2386,39.3994,39.7969,105900.0],["2017-02-09",39.8853,40.8128,39.8853,40.7687,123300.0],["2017-02-10",40.9895,41.0778,40.4153,41.0337,96600.0],["2017-02-13",41.4312,42.3146,41.3428,41.7404,230500.0],["2017-02-14",41.5637,42.1821,41.5195,42.0496,137000.0],["2017-02-15",42.2704,42.4029,41.7404,42.3146,126700.0],["2017-02-16",42.3587,42.8888,42.1556,42.8888,128000.0],["2017-02-17",42.7563,43.2863,42.3587,43.0655,205500.0],["2017-02-21",43.2863,43.4011,42.6238,43.2421,108600.0],["2017-02-22",42.9771,43.6838,42.8623,43.463,94100.0],["2017-02-23",43.728,43.728,42.7121,43.463,113900.0],["2017-02-24",42.5796,43.198,41.9612,43.0655,77000.0],["2017-02-27",42.9771,43.3746,42.8888,43.2421,113800.0],["2017-02-28",43.1096,43.1096,42.3146,42.6679,193600.0],["2017-03-01",42.4913,42.8446,41.7404,42.4029,1506300.0],["2017-03-02",42.3146,42.4029,40.9453,40.9453,316600.0],["2017-03-03",41.122,41.9171,40.6803,41.4754,285800.0],["2017-03-06",40.9895,42.3146,40.857,41.8287,659900.0],["2017-03-07",41.7846,41.9612,41.2987,41.3429,215000.0],["2017-03-08",41.8287,42.0319,40.6361,40.7245,187000.0],["2017-03-09",40.6803,41.3694,40.2828,40.6361,225600.0],["2017-03-10",40.857,40.857,38.0743,40.4595,442700.0],["2017-03-13",40.2828,41.3428,40.1944,41.0337,255700.0],["2017-03-14",40.6361,41.1662,39.9736,41.0778,185900.0],["2017-03-15",41.1662,41.8729,41.0778,41.3429,393300.0],["2017-03-16",41.5637,42.1821,41.2987,42.1379,248100.0],["2017-03-17",41.9612,42.1821,40.9453,42.0937,1090400.0],["2017-03-20",41.9171,42.3588,41.387,41.8287,180800.0],["2017-03-21",41.9612,42.0054,39.0902,39.3375,393400.0],["2017-03-22",38.8693,39.311,37.7209,38.2951,306400.0],["2017-03-23",38.0301,38.9577,38.0301,38.4276,200400.0],["2017-03-24",38.4718,39.4436,38.1185,39.311,305700.0],["2017-03-27",38.516,39.4877,37.9418,39.4436,238200.0],["2017-03-28",39.1785,39.8411,38.9135,39.6202,196500.0],["2017-03-29",39.576,39.576,38.9119,39.3104,197000.0],["2017-03-30",39.3989,41.2582,39.3989,41.0811,215400.0],["2017-03-31",40.9925,41.3024,39.0005,40.8155,485000.0],["2017-04-03",40.8155,40.904,39.3546,39.9301,209600.0],["2017-04-04",39.753,40.3285,39.1067,40.1515,198400.0],["2017-04-05",40.5056,40.7269,39.089,39.1333,210500.0],["2017-04-06",39.1333,40.8597,38.8677,39.576,119500.0],["2017-04-07",39.2661,39.753,39.0447,39.2661,188300.0],["2017-04-10",39.3989,39.8858,39.1952,39.5317,182600.0],["2017-04-11",39.3103,39.8858,39.0447,39.753,82900.0],["2017-04-12",39.5317,39.6645,38.9119,38.9562,90500.0],["2017-04-13",38.6906,39.3103,38.2036,38.2479,184500.0],["2017-04-17",38.3807,38.8677,37.761,38.8234,131300.0],["2017-04-18",38.5135,39.089,38.0708,38.6021,192400.0],["2017-04-19",38.8677,39.576,38.8677,39.4431,135900.0],["2017-04-20",39.753,40.5499,39.5317,40.5056,155900.0],["2017-04-21",40.7269,41.568,39.9744,40.9926,301100.0],["2017-04-24",42.0107,42.4091,41.6123,42.0107,260000.0],["2017-04-25",42.4091,42.8961,41.8337,42.055,174000.0],["2017-04-26",42.9404,43.7815,42.8961,43.5601,390200.0],["2017-04-27",43.6044,43.6044,42.6747,42.719,135900.0],["2017-04-28",42.8518,42.8961,41.6566,41.7009,121000.0],["2017-05-01",42.0993,42.4534,41.4795,41.9222,161100.0],["2017-05-02",42.0107,42.0993,41.3024,41.4352,213600.0],["2017-05-03",41.1254,41.6566,40.6827,41.5238,171000.0],["2017-05-04",41.8779,42.4534,41.4795,41.7451,143600.0],["2017-05-05",41.9222,41.9222,41.2139,41.6123,91400.0],["2017-05-08",41.5238,41.8779,41.3024,41.7451,104200.0],["2017-05-09",41.7894,42.055,41.1254,41.3467,117600.0],["2017-05-10",41.0811,41.6389,40.9926,41.2582,93800.0],["2017-05-11",40.9925,41.7894,39.9301,40.0186,185900.0],["2017-05-12",39.753,39.8416,39.0005,39.5317,219700.0],["2017-05-15",39.6645,40.24,39.2661,40.1957,228000.0],["2017-05-16",40.1515,40.7269,39.6645,40.6827,160300.0],["2017-05-17",39.4874,39.8858,38.5401,38.6463,166900.0],["2017-05-18",38.5135,39.2661,38.1151,38.9119,152000.0],["2017-05-19",38.9562,39.9744,38.8234,38.9119,303300.0],["2017-05-22",38.6198,39.5317,38.6198,39.3104,90500.0],["2017-05-23",39.3103,40.3728,38.9828,40.0629,197700.0],["2017-05-24",40.1957,40.9483,39.8416,40.0629,140800.0],["2017-05-25",40.24,40.4171,39.7088,39.9301,109500.0],["2017-05-26",40.0186,40.0186,39.514,39.6202,84400.0],["2017-05-30",39.4432,39.4432,38.6906,38.9119,75900.0],["2017-05-31",39.089,39.089,37.7167,38.3807,225300.0],["2017-06-01",38.6906,39.0447,38.0708,39.0005,142600.0],["2017-06-02",38.7791,39.753,38.602,39.1333,189000.0],["2017-06-05",39.1775,39.4874,38.8234,39.0005,157000.0],["2017-06-06",38.6021,38.9119,37.9823,38.8677,287500.0],["2017-06-07",38.9119,39.6645,38.8677,39.4874,159900.0],["2017-06-08",39.4874,41.5238,39.3104,40.8598,217000.0],["2017-06-09",41.2582,43.6487,41.0368,43.6044,293600.0],["2017-06-12",43.6044,44.0913,42.3649,42.8518,211900.0],["2017-06-13",42.9846,43.3388,42.4091,42.6747,186300.0],["2017-06-14",42.2763,42.719,41.6123,42.6747,122200.0],["2017-06-15",42.1878,43.206,42.1878,42.8518,74800.0],["2017-06-16",42.5862,42.8518,42.1435,42.3206,291800.0],["2017-06-19",42.4977,42.8784,41.9665,42.0993,93200.0],["2017-06-20",41.9222,42.2763,41.4352,41.6566,78100.0],["2017-06-21",41.7894,41.9222,41.0811,41.0811,80900.0],["2017-06-22",40.9925,41.0368,40.2931,40.8155,88000.0],["2017-06-23",40.8597,41.1253,40.4171,41.0811,277700.0],["2017-06-26",41.1254,41.4795,40.6384,41.0368,78500.0],["2017-06-27",41.2582,41.9665,41.0368,41.6566,134000.0],["2017-06-28",41.9671,43.2093,41.9671,42.7213,248100.0],["2017-06-29",43.5642,43.6973,42.6326,43.2536,192000.0],["2017-06-30",43.298,43.6972,42.6769,42.7656,180800.0],["2017-07-03",42.8987,44.0078,42.81,43.7416,73700.0],["2017-07-05",43.7416,43.7416,42.8544,43.5198,84200.0],["2017-07-06",43.4754,44.1409,42.8987,43.3867,189500.0],["2017-07-07",43.6973,44.0788,42.9875,43.6529,128700.0],["2017-07-10",43.5198,43.5198,42.5882,42.6769,121200.0],["2017-07-11",42.6326,42.9431,41.834,42.4107,245400.0],["2017-07-12",42.2777,42.7656,41.6477,41.8784,191700.0],["2017-07-13",42.0558,42.3664,41.6122,41.9228,131100.0],["2017-07-14",41.5235,41.6832,40.858,41.4791,444100.0],["2017-07-17",41.4348,41.9227,41.2129,41.5678,186900.0],["2017-07-18",41.2129,41.7453,40.9911,41.5235,97800.0],["2017-07-19",41.5235,42.0115,41.3904,41.7897,81900.0],["2017-07-20",41.7897,42.322,41.5235,41.834,112200.0],["2017-07-21",45.4718,45.4984,41.1242,41.6566,218100.0],["2017-07-24",41.0799,41.9227,40.9468,41.7897,254500.0],["2017-07-25",42.1446,42.4551,41.6122,41.8784,186300.0],["2017-07-26",41.9227,41.9227,40.7693,40.7693,135100.0],["2017-07-27",40.8137,41.2129,40.3434,40.9468,142300.0],["2017-07-28",40.8137,40.9911,40.2813,40.5919,102000.0],["2017-07-31",40.6362,41.0799,39.9708,40.6362,142700.0],["2017-08-01",40.9024,41.7453,40.6806,41.3017,117200.0],["2017-08-02",41.1686,41.346,40.5919,40.6362,221600.0],["2017-08-03",40.5475,40.9468,40.2636,40.3257,111100.0],["2017-08-04",40.6806,41.3017,40.4588,41.0355,120000.0],["2017-08-07",41.0799,41.0799,40.1482,40.237,195600.0],["2017-08-08",40.0595,41.0799,39.9264,40.5031,97800.0],["2017-08-09",40.0152,40.6806,39.6425,39.7934,142700.0],["2017-08-10",39.3941,39.5715,38.6843,38.7286,105200.0],["2017-08-11",38.9948,39.0835,38.1342,38.3737,122000.0],["2017-08-14",38.5955,40.0595,38.5955,40.0151,235200.0],["2017-08-15",40.2813,40.4588,39.7046,39.7934,168600.0],["2017-08-16",39.9264,40.1482,39.5715,39.9264,122000.0],["2017-08-17",39.7933,39.9264,38.5512,38.6843,187700.0],["2017-08-18",38.3737,38.773,38.285,38.4625,638800.0],["2017-08-21",38.4625,38.6843,37.9745,38.5512,108600.0],["2017-08-22",38.773,38.9948,38.5512,38.8174,76600.0],["2017-08-23",38.4181,39.261,38.4181,38.773,67300.0],["2017-08-24",39.0392,39.8377,38.7286,39.3941,215100.0],["2017-08-25",39.5715,39.7046,38.9948,39.3941,108200.0],["2017-08-28",39.5272,39.5272,39.0835,39.261,99600.0],["2017-08-29",38.773,39.0392,38.5955,38.8617,85300.0],["2017-08-30",38.8174,39.1279,38.5955,38.7286,94300.0],["2017-08-31",38.8617,39.3053,38.6665,39.0835,131500.0],["2017-09-01",39.1279,39.8377,39.0835,39.7046,153900.0],["2017-09-05",39.4384,39.4384,38.4447,38.4625,277600.0],["2017-09-06",38.9061,38.9061,37.9301,37.9745,111000.0],["2017-09-07",37.9301,37.9301,36.5371,36.7323,89300.0],["2017-09-08",36.9098,37.7527,36.5992,37.2203,129900.0],["2017-09-11",37.6196,38.3737,37.6196,38.0632,116400.0],["2017-09-12",38.2406,38.5068,36.4218,38.3737,233700.0],["2017-09-13",38.3294,38.8617,38.2406,38.6399,121300.0],["2017-09-14",38.5955,38.8174,38.1963,38.3294,68000.0],["2017-09-15",38.3294,38.5778,37.8857,38.4625,479700.0],["2017-09-18",38.5512,38.9504,38.4625,38.8617,122600.0],["2017-09-19",38.773,39.1723,38.6843,39.0392,102600.0],["2017-09-20",39.0835,40.1482,38.7286,40.0151,152900.0],["2017-09-21",39.9708,40.7693,39.9708,40.6362,183900.0],["2017-09-22",40.5919,40.6806,40.1926,40.2813,187700.0],["2017-09-25",40.1926,40.5031,39.7933,40.0595,156600.0],["2017-09-26",40.1039,40.4144,39.749,40.3257,166600.0],["2017-09-27",40.725,42.2776,40.6362,41.834,274500.0],["2017-09-28",42.2341,43.1677,41.9229,42.5898,425600.0],["2017-09-29",42.5009,43.2122,42.5009,42.6787,251100.0],["2017-10-02",42.6787,43.39,42.1452,43.3456,265200.0],["2017-10-03",43.6123,43.6123,42.6787,43.1233,215600.0],["2017-10-04",43.0788,43.0788,42.6787,42.9899,217400.0],["2017-10-05",42.9454,43.7012,42.2875,43.2566,164700.0],["2017-10-06",43.2566,43.9502,43.2566,43.9235,177000.0],["2017-10-09",43.9235,44.4125,43.5678,44.3236,239300.0],["2017-10-10",44.3681,45.5951,44.3325,45.3906,284500.0],["2017-10-11",45.1683,45.4795,45.0794,45.0794,227900.0],["2017-10-12",45.1238,45.435,44.3236,44.4125,151200.0],["2017-10-13",44.0124,44.3947,42.7676,43.6123,273600.0],["2017-10-16",43.4345,44.6793,43.4345,44.1458,179100.0],["2017-10-17",44.1458,44.6793,43.2122,43.7012,116100.0],["2017-10-18",43.8346,44.1902,42.1008,43.968,122300.0],["2017-10-19",42.1897,43.39,42.1897,42.7676,257300.0],["2017-10-20",43.39,43.39,42.8032,42.901,203900.0],["2017-10-23",42.9455,43.2122,42.5453,42.6787,126600.0],["2017-10-24",42.5898,43.6568,42.5898,43.0788,166400.0],["2017-10-25",43.4345,43.4345,42.8121,43.0344,186600.0],["2017-10-26",43.2567,43.7901,43.1677,43.6123,149700.0],["2017-10-27",43.7012,43.9235,43.1233,43.39,259300.0],["2017-10-30",43.3455,43.3455,42.2341,42.5898,158100.0],["2017-10-31",42.5898,43.1233,42.2341,42.5898,133100.0],["2017-11-01",42.9454,43.2566,41.9229,42.3675,83100.0],["2017-11-02",42.2786,43.1677,41.9229,43.0788,115800.0],["2017-11-03",43.0344,43.0788,42.5453,42.7676,91400.0],["2017-11-06",42.8121,43.0788,42.4653,42.5898,68800.0],["2017-11-07",42.5009,42.7232,41.1672,41.4784,160700.0],["2017-11-08",41.4784,42.1897,40.856,41.345,149200.0],["2017-11-09",41.0338,41.3894,40.278,40.6781,101400.0],["2017-11-10",40.6781,41.1672,40.5003,40.7226,110000.0],["2017-11-13",40.4114,41.7007,40.2336,41.5673,93400.0],["2017-11-14",41.3005,41.9229,41.0338,41.6117,79700.0],["2017-11-15",41.1672,42.2341,39.789,41.7451,156200.0],["2017-11-16",41.834,42.2341,41.2561,42.0563,155000.0],["2017-11-17",41.6562,41.8785,41.1227,41.6117,397300.0],["2017-11-20",42.5009,42.5898,41.7451,42.412,574100.0],["2017-11-21",42.5898,43.5234,42.412,43.5234,481300.0],["2017-11-22",43.4789,43.7457,43.0788,43.4789,224900.0],["2017-11-24",43.6568,43.6568,42.901,43.1677,120100.0],["2017-11-27",43.2122,43.39,42.7232,42.901,162300.0],["2017-11-28",43.0344,44.3681,42.9454,44.3236,242800.0],["2017-11-29",44.6348,45.4795,44.3236,45.2572,300300.0],["2017-11-30",45.6129,45.6129,44.0569,44.1013,246800.0],["2017-12-01",44.1458,44.3681,42.1008,44.2347,256000.0],["2017-12-04",44.9905,45.4795,44.3236,44.5459,255400.0],["2017-12-05",44.7237,44.8126,43.8346,43.8346,241400.0],["2017-12-06",43.7457,43.8346,42.9454,43.0344,151000.0],["2017-12-07",42.9454,43.2122,42.2341,42.3231,188600.0],["2017-12-08",42.5898,42.5898,41.834,41.834,146600.0],["2017-12-11",41.8785,41.9674,41.2561,41.3894,141200.0],["2017-12-12",41.4339,42.1008,41.4339,41.7896,214200.0],["2017-12-13",41.834,42.6343,41.7896,41.9674,217600.0],["2017-12-14",42.0563,42.412,41.0783,41.2116,240600.0],["2017-12-15",41.345,42.9899,41.3272,42.9454,1050400.0],["2017-12-18",43.2566,43.968,43.2566,43.968,264100.0],["2017-12-19",44.0124,44.1013,43.4345,43.6567,241700.0],["2017-12-20",44.0569,44.1013,42.9899,43.5678,228000.0],["2017-12-21",43.5678,43.968,42.8565,43.7901,141900.0],["2017-12-22",43.968,43.968,43.4345,43.7012,110700.0],["2017-12-26",43.7012,43.7901,43.1233,43.2122,77700.0],["2017-12-27",43.2122,43.4345,42.7676,43.0788,148800.0],["2017-12-28",43.2125,43.658,42.9452,43.4352,112600.0],["2017-12-29",43.4798,43.5689,42.9006,42.9452,171200.0],["2018-01-02",43.2125,43.5243,42.6779,43.257,344300.0],["2018-01-03",43.2125,43.6134,42.8115,43.4352,206900.0],["2018-01-04",43.5243,44.3707,43.5243,43.8807,378800.0],["2018-01-05",44.1925,45.0212,44.0589,44.9053,422700.0],["2018-01-08",44.8608,44.9499,44.2816,44.9053,251600.0],["2018-01-09",45.039,45.7518,44.9053,45.4845,285700.0],["2018-01-10",45.4845,46.1972,45.3954,45.5736,282300.0],["2018-01-11",45.8854,47.0437,45.3063,46.8209,235100.0],["2018-01-12",46.9546,47.6228,46.8209,47.5783,183200.0],["2018-01-16",47.6674,47.9792,47.2664,47.311,200800.0],["2018-01-17",47.6228,47.7832,46.8655,47.7119,173800.0],["2018-01-18",47.7119,47.7564,47.4001,47.5337,150900.0],["2018-01-19",47.5337,47.9792,47.4892,47.9792,173300.0],["2018-01-22",48.0683,48.0683,47.5783,47.9347,92000.0],["2018-01-23",47.9346,48.2465,47.7119,48.1574,100900.0],["2018-01-24",48.202,48.6474,47.6674,47.7119,212400.0],["2018-01-25",48.0683,48.0683,47.311,47.6228,282200.0],["2018-01-26",50.6521,50.6521,47.0882,48.8702,296600.0],["2018-01-29",49.3157,49.4493,48.7811,49.0929,210700.0],["2018-01-30",48.7811,49.8057,48.6474,48.9593,222300.0],["2018-01-31",48.8702,49.2266,47.7119,47.7119,154400.0],["2018-02-01",47.5783,48.6029,47.4892,48.5583,192100.0],["2018-02-02",48.291,49.0929,48.0683,48.3356,165000.0],["2018-02-05",47.8456,48.4247,46.1972,46.1972,146200.0],["2018-02-06",45.6181,47.0437,45.4399,46.4645,239700.0],["2018-02-07",46.2863,46.9991,46.019,46.6873,112200.0],["2018-02-08",46.8655,46.8655,45.6627,45.9745,292200.0],["2018-02-09",46.5536,47.2664,45.6181,46.9546,232000.0],["2018-02-12",46.9991,47.311,46.2418,46.8655,116900.0],["2018-02-13",46.5536,47.0882,46.3754,46.8655,150700.0],["2018-02-14",46.7318,47.9346,46.5091,47.8455,279900.0],["2018-02-15",48.291,48.291,47.5783,48.2019,172800.0],["2018-02-16",48.0237,49.182,48.0237,48.692,210700.0],["2018-02-20",48.4247,49.182,47.8456,48.0683,136200.0],["2018-02-21",48.0683,49.1375,47.8901,48.5138,230500.0],["2018-02-22",48.6029,48.6296,45.93,47.9347,162400.0],["2018-02-23",48.2019,48.8702,47.9792,48.8702,114500.0],["2018-02-26",48.8702,49.1375,48.3356,49.0929,176200.0],["2018-02-27",48.9147,49.4939,47.9346,47.9792,192400.0],["2018-02-28",48.1128,48.4692,47.2664,47.3555,235700.0],["2018-03-01",47.5337,48.1128,46.9991,47.2219,424300.0],["2018-03-02",46.91,48.3178,46.6427,48.1574,246700.0],["2018-03-05",47.9346,49.4048,47.4891,49.0929,204600.0],["2018-03-06",49.4939,50.2957,48.8702,50.2957,307800.0],["2018-03-07",49.9839,51.0085,49.9839,50.8303,316800.0],["2018-03-08",51.0976,51.3204,50.0285,50.2512,179300.0],["2018-03-09",50.6076,51.8104,50.563,51.7659,249900.0],["2018-03-12",51.6768,52.6123,50.6343,51.1422,210000.0],["2018-03-13",51.454,51.454,50.6521,51.1422,228900.0],["2018-03-14",51.3649,51.3649,50.2067,50.3403,341700.0],["2018-03-15",50.563,50.7858,49.9394,50.7412,306100.0],["2018-03-16",50.6076,51.1422,50.2958,50.3403,752100.0],["2018-03-19",50.073,50.563,49.4939,50.4294,318300.0],["2018-03-20",50.563,50.6967,49.9394,50.1621,310200.0],["2018-03-21",50.1176,50.2958,49.3602,49.9394,170300.0],["2018-03-22",49.3602,49.583,47.9792,47.9792,291100.0],["2018-03-23",48.0238,48.4692,46.42,46.4645,258500.0],["2018-03-26",47.1328,47.8901,46.7764,47.8901,248600.0],["2018-03-27",48.1129,48.1129,46.5091,46.7764,175500.0],["2018-03-28",46.821,47.2673,46.2229,46.821,259700.0],["2018-03-29",47.0888,47.7137,46.9549,47.2227,176300.0],["2018-04-02",47.1781,47.6244,46.1069,46.5532,174600.0],["2018-04-03",46.7764,47.5352,46.4193,47.5352,191800.0],["2018-04-04",46.7764,48.0083,46.7764,47.8476,159200.0],["2018-04-05",48.16,48.16,47.5352,48.1154,126300.0],["2018-04-06",47.5352,47.803,45.973,46.4193,210200.0],["2018-04-09",46.8656,47.4013,46.33,46.33,120800.0],["2018-04-10",46.9549,47.5619,46.2408,47.312,427900.0],["2018-04-11",47.0442,47.2227,46.3747,46.4639,218000.0],["2018-04-12",46.7764,48.0261,46.2408,47.8476,430100.0],["2018-04-13",48.16,48.16,46.4193,46.5086,182700.0],["2018-04-16",46.7317,47.1781,46.4639,46.8656,177800.0],["2018-04-17",47.1334,47.2674,45.973,46.2408,215400.0],["2018-04-18",46.33,46.5978,46.0444,46.2854,198200.0],["2018-04-19",46.1515,47.1781,46.1515,47.0442,195800.0],["2018-04-20",45.1249,47.1781,44.8125,46.5979,268100.0],["2018-04-23",46.5086,46.9103,45.7052,46.5086,202600.0],["2018-04-24",46.3747,47.2227,46.2854,46.821,259500.0],["2018-04-25",46.8656,47.4013,46.4639,46.9995,233600.0],["2018-04-26",47.0442,47.1781,46.5978,46.821,132000.0],["2018-04-27",47.0442,47.5352,46.6871,46.8656,147700.0],["2018-04-30",46.9996,47.2227,46.1515,46.1515,118400.0],["2018-05-01",46.1515,46.6871,45.3481,46.4193,184700.0],["2018-05-02",46.3747,46.9549,46.1515,46.5979,165300.0],["2018-05-03",46.3747,46.7317,45.7052,46.4639,187300.0],["2018-05-04",46.33,47.8476,46.0622,47.4905,194400.0],["2018-05-07",47.5798,48.3386,47.0442,48.1154,215800.0],["2018-05-08",47.9369,49.2759,47.9369,49.2759,259800.0],["2018-05-09",49.2759,49.5437,48.7849,49.3651,178900.0],["2018-05-10",49.4991,49.4991,48.9634,49.2759,122600.0],["2018-05-11",49.3652,49.7222,49.0974,49.2313,148700.0],["2018-05-14",49.2759,49.4544,48.7403,48.9188,202400.0],["2018-05-15",48.9188,49.7669,48.9188,49.4098,196000.0],["2018-05-16",49.5437,49.8115,49.2759,49.5883,293900.0],["2018-05-17",49.5883,49.9454,49.3116,49.9008,218600.0],["2018-05-18",49.9454,50.3025,49.8561,50.0347,343100.0],["2018-05-21",50.1239,50.7488,50.1239,50.6595,160500.0],["2018-05-22",50.7042,50.9273,50.4364,50.4364,188100.0],["2018-05-23",50.3917,50.5256,49.99,50.3025,116100.0],["2018-05-24",50.2578,50.2578,49.3205,50.1686,102900.0],["2018-05-25",49.9008,50.3025,49.633,50.1239,541600.0],["2018-05-29",49.9454,49.9454,48.6064,49.0973,777800.0],["2018-05-30",49.0973,49.99,49.0973,49.9008,204400.0],["2018-05-31",49.8115,50.481,49.3205,49.7222,453800.0],["2018-06-01",50.0347,50.6595,50.0347,50.3025,222700.0],["2018-06-04",49.99,50.9273,49.99,50.7934,311300.0],["2018-06-05",50.7934,51.0612,50.3917,50.9273,132600.0],["2018-06-06",51.0612,51.5076,51.0612,51.2844,266600.0],["2018-06-07",51.2844,51.3737,50.6149,51.2844,185800.0],["2018-06-08",51.2844,51.4183,51.1059,51.329,329500.0],["2018-06-11",51.329,51.8647,51.2844,51.5968,266900.0],["2018-06-12",51.6415,51.8646,50.2132,50.5703,185200.0],["2018-06-13",50.5256,51.2844,49.0973,50.6149,247400.0],["2018-06-14",50.6149,50.6149,49.7669,50.4364,191800.0],["2018-06-15",50.3471,50.7488,49.5437,50.3025,1329900.0],["2018-06-18",49.9454,51.0166,49.6776,50.5256,137800.0],["2018-06-19",50.2132,51.5076,50.1686,51.1951,180200.0],["2018-06-20",51.463,51.8647,51.329,51.4183,304100.0],["2018-06-21",51.5076,51.7754,50.7042,51.0166,288800.0],["2018-06-22",51.2844,51.329,50.3025,50.6149,789500.0],["2018-06-25",50.3471,50.3917,49.5437,50.0347,132300.0],["2018-06-26",49.7669,49.7669,48.7403,49.4098,257200.0],["2018-06-27",49.2312,49.3651,48.2493,48.2493,127400.0],["2018-06-28",48.294,48.7859,48.0704,48.294,115000.0],["2018-06-29",48.5176,48.7412,47.6501,47.7127,385900.0],["2018-07-02",47.4891,48.607,47.4891,48.5623,141400.0],["2018-07-03",47.9363,48.3835,47.042,47.2208,892200.0],["2018-07-05",47.5785,47.8021,47.0419,47.4891,660400.0],["2018-07-06",47.5338,47.8469,46.9525,47.668,280900.0],["2018-07-09",47.8916,48.4282,47.7574,47.8021,731900.0],["2018-07-10",48.0257,48.2493,46.9972,47.4444,334600.0],["2018-07-11",47.355,47.6233,46.3712,46.6395,919400.0],["2018-07-12",46.6842,47.2655,45.7899,46.5948,357600.0],["2018-07-13",46.4606,46.5948,45.611,45.8346,462100.0],["2018-07-16",45.8346,46.4606,45.6557,45.924,273300.0],["2018-07-17",45.8793,46.1476,45.4322,45.4769,299300.0],["2018-07-18",45.5663,46.237,45.3874,46.1476,653000.0],["2018-07-19",46.1029,46.2818,45.7005,46.2371,247600.0],["2018-07-20",46.0582,46.4606,45.924,46.3712,291300.0],["2018-07-23",46.2818,46.9346,46.2818,46.6395,200000.0],["2018-07-24",46.6842,46.6842,45.2086,45.4769,232500.0],["2018-07-25",45.5663,45.6557,44.3142,44.6273,305400.0],["2018-07-26",44.672,45.611,44.672,45.4769,308600.0],["2018-07-27",43.9118,44.5825,40.7816,44.3411,337300.0],["2018-07-30",44.0906,44.5378,43.2857,43.3305,1019800.0],["2018-07-31",42.4361,43.241,41.0946,41.6759,1099700.0],["2018-08-01",42.1231,43.4199,42.1231,42.6597,749000.0],["2018-08-02",42.2573,44.0459,42.2125,43.9565,779900.0],["2018-08-03",44.4484,44.6272,43.2679,43.7329,585800.0],["2018-08-06",43.7329,43.9744,43.3752,43.6435,145000.0],["2018-08-07",43.6435,44.0012,43.5093,43.5988,280400.0],["2018-08-08",43.5541,44.4037,43.4199,44.1801,449600.0],["2018-08-09",44.1801,44.4931,43.5541,43.715,207200.0],["2018-08-10",43.4646,43.9118,43.2857,43.6882,187300.0],["2018-08-13",43.6882,43.7776,43.3305,43.4199,257600.0],["2018-08-14",43.4199,44.2248,43.241,44.0459,172300.0],["2018-08-15",43.8671,44.3142,43.5093,43.5541,255100.0],["2018-08-16",43.7329,44.4037,43.7329,44.1354,244700.0],["2018-08-17",44.0012,44.3589,43.9118,44.3589,156700.0],["2018-08-20",44.4037,44.5825,43.9833,44.4037,187700.0],["2018-08-21",44.4037,45.0297,44.4037,44.7614,276900.0],["2018-08-22",44.6273,44.9403,44.4484,44.6273,266300.0],["2018-08-23",44.5825,44.7882,44.3589,44.7167,211500.0],["2018-08-24",44.8956,44.9403,44.5378,44.5825,309100.0],["2018-08-27",44.7614,44.985,44.5378,44.672,338300.0],["2018-08-28",44.7167,44.7614,44.3142,44.4037,238600.0],["2018-08-29",44.6272,44.672,44.0459,44.2695,175600.0],["2018-08-30",44.1354,44.2963,43.6882,43.9118,271900.0],["2018-08-31",43.8671,44.5378,43.7776,44.4037,271300.0],["2018-09-04",44.4484,44.9403,44.3142,44.5825,319200.0],["2018-09-05",44.359,45.1639,44.2695,44.6273,194900.0],["2018-09-06",44.4931,44.7167,44.2516,44.2695,181700.0],["2018-09-07",44.4484,44.4931,44.0459,44.4037,202600.0],["2018-09-10",44.4931,44.4931,42.9727,43.4199,390700.0],["2018-09-11",43.2857,43.9118,43.1516,43.4646,229000.0],["2018-09-12",43.3752,43.6703,42.1678,42.302,274600.0],["2018-09-13",42.5256,42.6239,41.9442,42.3914,228700.0],["2018-09-14",42.3914,43.3305,42.3914,43.0174,255800.0],["2018-09-17",43.0622,43.1963,41.9443,42.2573,283100.0],["2018-09-18",42.3467,42.615,41.9443,42.0337,324600.0],["2018-09-19",42.0337,42.8386,42.0337,42.302,391900.0],["2018-09-20",42.4808,44.6272,42.4808,43.9565,921500.0],["2018-09-21",43.9565,44.3232,43.1516,43.2857,1516700.0],["2018-09-24",43.2857,43.2857,42.1678,42.4361,263100.0],["2018-09-25",42.3914,42.4809,42.0337,42.0784,225400.0],["2018-09-26",42.1678,42.2125,41.2288,41.3182,296700.0],["2018-09-27",41.3182,41.6319,40.5116,40.6012,219800.0],["2018-09-28",40.4667,41.2286,40.4667,40.9597,319100.0],["2018-10-01",41.1748,41.4168,40.1979,40.2516,198700.0],["2018-10-02",40.2785,40.4219,39.8663,40.0993,230100.0],["2018-10-03",40.2248,41.9815,39.4629,41.9008,293200.0],["2018-10-04",41.7932,42.3489,41.3989,41.7036,182100.0],["2018-10-05",41.8112,41.8112,40.7894,40.9956,160800.0],["2018-10-08",40.9239,41.4347,40.6729,41.0941,237800.0],["2018-10-09",40.9866,41.139,40.6908,40.9239,227200.0],["2018-10-10",40.8163,41.139,40.0724,40.1799,238200.0],["2018-10-11",39.9738,40.3771,39.436,39.436,418500.0],["2018-10-12",39.929,39.929,37.518,38.7369,639500.0],["2018-10-15",38.7638,39.5167,38.5577,39.212,309900.0],["2018-10-16",39.3912,39.3912,38.6294,39.2478,488400.0],["2018-10-17",39.0506,39.7408,38.6115,39.3912,364800.0],["2018-10-18",39.2568,39.4898,38.3605,38.6115,352600.0],["2018-10-19",36.7741,39.436,36.6576,38.9341,515700.0],["2018-10-22",39.445,39.5526,37.8765,38.1364,363800.0],["2018-10-23",37.3298,38.0379,37.0788,37.6256,307900.0],["2018-10-24",37.518,37.5359,35.2594,35.3042,362100.0],["2018-10-25",35.833,38.1454,35.833,37.6793,389800.0],["2018-10-26",37.285,38.1723,36.9444,37.3836,334100.0],["2018-10-29",37.9303,38.6832,37.4732,37.9393,167400.0],["2018-10-30",38.0289,38.3695,37.0071,38.2799,212300.0],["2018-10-31",38.7101,39.0148,38.2978,38.4412,273900.0],["2018-11-01",38.5577,39.2568,38.5129,38.8535,221100.0],["2018-11-02",39.0865,39.3016,38.6921,39.1582,219300.0],["2018-11-05",39.1672,39.4988,38.4681,38.8355,251700.0],["2018-11-06",38.7907,39.3823,38.6294,39.1223,189600.0],["2018-11-07",39.203,39.4629,38.4412,39.3285,136700.0],["2018-11-08",39.1313,40.1441,38.9879,40.0455,214300.0],["2018-11-09",39.8842,40.2696,39.2568,39.7856,306300.0],["2018-11-12",39.7677,40.4399,37.1954,39.7856,265400.0],["2018-11-13",39.8304,40.5564,39.3285,39.8483,417100.0],["2018-11-14",40.0814,40.1889,38.9072,39.0506,324000.0],["2018-11-15",38.8087,39.9559,38.4501,39.9021,227900.0],["2018-11-16",39.5974,40.0993,38.9252,39.9111,691200.0],["2018-11-19",39.7587,40.2965,38.4053,39.3374,186500.0],["2018-11-20",39.0327,39.0775,37.8765,38.0558,229700.0],["2018-11-21",38.1813,38.6384,37.6256,38.0558,202400.0],["2018-11-23",37.8138,38.5039,37.8138,38.0827,63300.0],["2018-11-26",38.4412,39.1044,38.4412,38.6832,172500.0],["2018-11-27",38.4502,38.6832,37.8317,37.8855,189700.0],["2018-11-28",38.2261,38.5398,37.1954,38.4501,157900.0],["2018-11-29",38.0827,38.6204,37.8407,38.244,149600.0],["2018-11-30",38.1544,38.6294,38.1364,38.3874,235600.0],["2018-12-03",38.9252,38.9252,37.8586,38.4501,385600.0],["2018-12-04",38.2709,38.4591,35.0443,35.0802,412300.0],["2018-12-06",34.3273,34.9547,33.7895,34.3542,364700.0],["2018-12-07",34.3631,35.7524,33.198,33.5565,356300.0],["2018-12-10",33.5834,33.8881,32.4093,32.8932,252700.0],["2018-12-11",33.3593,33.6551,32.1314,32.2659,295900.0],["2018-12-12",32.7498,32.9291,32.1762,32.5168,224500.0],["2018-12-13",32.6333,32.6333,31.02,31.2083,388300.0],["2018-12-14",30.9662,31.4592,30.4106,30.4912,316500.0],["2018-12-17",28.6808,29.6756,27.5335,27.9458,1571000.0],["2018-12-18",28.3312,29.0841,27.9189,28.8242,1413600.0],["2018-12-19",29.3261,30.0072,28.376,28.6897,1006000.0],["2018-12-20",28.5105,28.7704,27.7934,28.2057,680200.0],["2018-12-21",28.0265,28.5374,27.3722,27.65,1245100.0],["2018-12-24",27.3543,27.9727,27.0227,27.0585,270100.0],["2018-12-26",27.2826,28.4477,26.8792,28.4029,463200.0],["2018-12-27",27.7845,28.6539,26.8613,27.8203,747600.0],["2018-12-28",27.7934,28.6925,27.4247,28.2699,569600.0],["2018-12-31",28.3958,28.5487,27.8203,28.4767,389900.0],["2019-01-02",28.1171,29.268,28.1171,28.7285,488700.0],["2019-01-03",28.5307,29.1961,28.2519,28.6296,434500.0],["2019-01-04",29.0522,29.8525,28.8364,29.7446,316500.0],["2019-01-07",29.8525,30.9764,29.5557,30.9225,581500.0],["2019-01-08",31.3361,31.3721,30.1851,30.8505,339300.0],["2019-01-09",31.0573,31.2911,30.7516,31.0214,316200.0],["2019-01-10",30.9225,31.0214,30.5538,30.9135,243100.0],["2019-01-11",30.6707,31.39,30.41,31.3001,268000.0],["2019-01-14",31.0394,31.6508,31.0034,31.0214,311800.0],["2019-01-15",30.9135,31.2641,30.284,30.9404,208700.0],["2019-01-16",31.1203,31.8037,31.0484,31.7767,310500.0],["2019-01-17",31.6148,32.3611,31.435,32.2802,688600.0],["2019-01-18",32.3252,33.0175,31.8936,32.5859,376600.0],["2019-01-22",32.3881,32.523,31.6778,31.9565,550800.0],["2019-01-23",32.0464,32.0914,31.6508,31.8756,359100.0],["2019-01-24",31.8486,32.1453,31.2642,31.7137,168100.0],["2019-01-25",32.55,33.0805,31.2821,32.8287,855400.0],["2019-01-28",32.2353,34.0606,32.2353,33.8178,642000.0],["2019-01-29",34.735,35.1666,34.0876,34.0876,664500.0],["2019-01-30",34.4292,34.4292,33.5301,34.0426,374800.0],["2019-01-31",33.8448,34.1505,33.5301,34.1235,517200.0],["2019-02-01",34.1865,34.3573,33.557,33.8538,543100.0],["2019-02-04",33.7818,34.3213,33.6829,34.3123,312200.0],["2019-02-05",34.3753,34.3753,33.7099,34.0066,329500.0],["2019-02-06",34.0156,34.1955,33.7998,34.1145,192700.0],["2019-02-07",34.2044,34.5102,33.8807,34.4023,465800.0],["2019-02-08",34.3393,34.4922,33.6469,33.9347,280000.0],["2019-02-11",34.1595,34.4472,33.7189,34.4472,265400.0],["2019-02-12",34.654,35.0856,34.4832,35.0856,361600.0],["2019-02-13",35.1396,35.3194,34.8788,35.0497,214500.0],["2019-02-14",34.7799,34.9777,34.3123,34.4292,297200.0],["2019-02-15",34.744,35.8499,34.5821,35.6881,680100.0],["2019-02-19",35.6072,36.6052,35.3914,36.5243,340800.0],["2019-02-20",36.4434,36.902,36.2725,36.803,430500.0],["2019-02-21",37.0458,37.0458,36.1556,36.5693,224900.0],["2019-02-22",36.5782,37.2976,36.5693,37.2616,411400.0],["2019-02-25",37.4235,37.7741,37.3605,37.3605,499300.0],["2019-02-26",37.1267,37.4684,36.6772,36.7311,332100.0],["2019-02-27",36.7221,37.2166,36.5603,36.9469,321600.0],["2019-02-28",36.6772,37.0278,36.5782,36.6592,250400.0],["2019-03-01",36.9649,37.0368,36.2635,36.7491,250500.0],["2019-03-04",36.9559,37.3515,36.5063,36.6682,379700.0],["2019-03-05",36.6772,36.9469,36.1107,36.6772,259300.0],["2019-03-06",36.5962,36.7221,35.2924,35.3194,362500.0],["2019-03-07",35.2565,35.5172,34.2494,34.2944,416300.0],["2019-03-08",33.7459,34.3843,33.647,34.1954,392100.0],["2019-03-11",34.3123,34.6091,34.0246,34.4652,322400.0],["2019-03-12",34.5371,34.8159,34.1595,34.3753,260500.0],["2019-03-13",34.5461,34.6091,34.2584,34.4652,218600.0],["2019-03-14",34.5192,34.5192,34.1055,34.3213,322400.0],["2019-03-15",34.2134,34.5371,33.9796,34.0965,689000.0],["2019-03-18",34.1325,34.7439,34.1325,34.4652,241900.0],["2019-03-19",34.681,34.699,33.1794,33.3053,385800.0],["2019-03-20",33.2783,33.4491,31.7497,31.8037,496500.0],["2019-03-21",31.6958,31.7677,30.9405,31.444,786800.0],["2019-03-22",31.0843,31.2192,29.6906,30.1132,512600.0],["2019-03-25",30.0862,30.356,29.5917,29.9604,323400.0],["2019-03-26",30.4189,30.9135,30.0593,30.8146,433800.0],["2019-03-27",30.8146,31.0843,30.5448,30.8775,286500.0],["2019-03-28",30.9587,31.3374,30.5889,31.2653,247400.0],["2019-03-29",31.4547,31.617,30.9226,30.9767,298800.0],["2019-04-01",31.2923,32.1671,31.2923,32.0048,317300.0],["2019-04-02",31.8785,32.2032,31.5899,31.626,180400.0],["2019-04-03",32.0949,32.2933,31.4005,31.5989,313000.0],["2019-04-04",31.5629,32.4647,31.5629,32.1581,218200.0],["2019-04-05",32.3204,32.5639,31.8785,32.2753,312300.0],["2019-04-08",32.2843,32.5729,32.113,32.5458,232700.0],["2019-04-09",32.3925,32.5098,31.2563,31.3284,260600.0],["2019-04-10",31.4006,31.7252,31.0218,31.644,252700.0],["2019-04-11",31.6801,32.1671,31.644,31.8605,174200.0],["2019-04-12",32.3384,32.6991,31.8785,32.4196,234800.0],["2019-04-15",32.5278,32.5368,31.4727,31.7072,198000.0],["2019-04-16",31.7432,32.4647,31.5899,32.3925,185300.0],["2019-04-17",32.5549,32.5549,31.8875,32.2753,171500.0],["2019-04-18",32.0949,32.2933,31.5719,31.7162,193500.0],["2019-04-22",31.6711,31.8695,31.2022,31.3555,289300.0],["2019-04-23",31.3374,32.3204,30.2733,31.7974,584400.0],["2019-04-24",31.8154,32.2392,31.5448,31.9146,424300.0],["2019-04-25",31.9146,32.627,31.5268,32.5999,446300.0],["2019-04-26",32.4917,32.9697,32.3925,32.8885,361300.0],["2019-04-29",32.8164,33.5739,32.8164,33.1591,420200.0],["2019-04-30",33.2853,33.3124,32.7893,32.8795,278400.0],["2019-05-01",32.8705,33.5739,32.3835,32.5729,534900.0],["2019-05-02",32.6721,33.1591,32.5278,33.141,239300.0],["2019-05-03",33.2312,33.9346,33.2312,33.8895,236400.0],["2019-05-06",33.2943,33.8624,33.0057,33.7182,250300.0],["2019-05-07",33.0058,33.3575,32.6991,33.0328,345400.0],["2019-05-08",32.9426,33.2763,32.6631,32.6901,227300.0],["2019-05-09",32.3294,32.9697,31.9416,32.8975,171100.0],["2019-05-10",32.7623,33.141,32.3294,33.0599,216800.0],["2019-05-13",32.3565,32.645,31.8064,32.0769,313400.0],["2019-05-14",32.149,33.2492,31.9957,32.9787,230900.0],["2019-05-15",32.7623,33.0148,32.3024,32.4827,331200.0],["2019-05-16",32.5458,33.0779,32.5458,32.6721,172000.0],["2019-05-17",32.3835,32.9516,32.3114,32.4286,197000.0],["2019-05-20",32.2573,32.627,32.1491,32.4196,235400.0],["2019-05-21",32.5278,32.9967,32.4286,32.7713,138100.0],["2019-05-22",32.6991,32.7262,32.122,32.5639,176900.0],["2019-05-23",32.0859,32.2122,31.5268,31.8515,381700.0],["2019-05-24",32.0408,32.7262,32.0408,32.609,165200.0],["2019-05-28",32.5368,32.6811,32.2032,32.2302,290300.0],["2019-05-29",32.0138,32.7623,31.599,32.5999,240300.0],["2019-05-30",32.6991,32.9697,31.9957,32.2212,279400.0],["2019-05-31",31.7793,32.3835,31.5629,31.8244,425100.0],["2019-06-03",31.7974,32.6901,31.5448,32.3745,309200.0],["2019-06-04",32.9066,33.637,32.8434,33.5919,261200.0],["2019-06-05",33.5558,33.7452,32.7442,33.3935,276300.0],["2019-06-06",33.3665,33.3755,32.7623,33.2763,167600.0],["2019-06-07",33.2132,33.3665,32.9426,32.9877,140500.0],["2019-06-10",33.2853,34.0609,33.0418,33.5468,260000.0],["2019-06-11",33.8444,34.3314,33.7001,34.2502,361600.0],["2019-06-12",34.2683,34.3855,33.9616,34.0428,298400.0],["2019-06-13",34.2142,34.4306,33.8174,34.3855,244700.0],["2019-06-14",34.3855,34.656,33.9256,34.5208,192800.0],["2019-06-17",34.4937,34.7823,33.9707,34.0879,250200.0],["2019-06-18",34.0248,35.0077,34.0248,34.4396,465000.0],["2019-06-19",34.5027,35.0619,34.3043,34.4396,313000.0],["2019-06-20",34.6921,34.6921,33.4657,34.2322,259300.0],["2019-06-21",33.9346,34.5298,33.7903,34.0428,726900.0],["2019-06-24",34.0789,34.2953,33.6911,34.0158,237800.0],["2019-06-25",34.1059,34.2953,33.5649,34.142,234200.0],["2019-06-26",34.1781,34.7823,33.9436,34.5839,399800.0],["2019-06-27",34.602,35.2168,34.602,35.2078,427900.0],["2019-06-28",35.4157,35.8045,34.819,35.4338,4545600.0],["2019-07-01",35.3524,36.1933,34.3126,35.9853,2584100.0],["2019-07-02",36.0034,36.4736,35.4067,35.8136,1036500.0],["2019-07-03",35.8407,36.1662,35.2078,35.2982,593500.0],["2019-07-05",35.6056,35.8316,35.2439,35.5875,359200.0],["2019-07-08",35.3253,35.3886,34.6291,34.9365,430000.0],["2019-07-09",34.8461,35.1535,34.6653,35.1174,404000.0],["2019-07-10",35.1626,35.253,34.7828,34.9546,515000.0],["2019-07-11",35.0902,35.0902,34.6743,34.9003,634800.0],["2019-07-12",35.2349,35.4519,34.8461,35.2168,438400.0],["2019-07-15",35.1716,35.1806,33.951,34.168,382100.0],["2019-07-16",34.168,34.5568,33.9691,34.2222,426700.0],["2019-07-17",34.1228,34.1228,33.6255,33.7159,338300.0],["2019-07-18",33.7521,34.1137,33.4899,34.0233,354000.0],["2019-07-19",33.9148,34.9275,33.9148,34.1589,369300.0],["2019-07-22",34.1409,34.2946,33.5351,33.7249,272700.0],["2019-07-23",33.8244,34.1861,33.7702,33.8967,505200.0],["2019-07-24",33.7792,34.9546,33.4718,34.8732,421000.0],["2019-07-25",35.036,35.3072,34.5387,34.7647,503000.0],["2019-07-26",35.2711,36.1933,34.9004,35.9492,548600.0],["2019-07-29",35.8949,36.1571,35.4067,35.4881,417800.0],["2019-07-30",35.1445,36.1662,35.1174,36.139,328000.0],["2019-07-31",36.1662,36.555,35.8407,35.9582,644600.0],["2019-08-01",34.7647,36.338,34.611,34.8823,728700.0],["2019-08-02",34.7738,34.8551,33.9329,34.5116,267900.0],["2019-08-05",33.7611,33.8154,32.7756,33.2096,427500.0],["2019-08-06",33.4537,33.5441,32.6761,33.3995,292000.0],["2019-08-07",32.7846,33.3,32.4501,33.1825,250700.0],["2019-08-08",33.4356,34.3488,33.4356,34.2674,277000.0],["2019-08-09",34.0776,34.2403,33.8515,34.0233,259300.0],["2019-08-12",33.5712,33.5712,32.9112,32.9293,251900.0],["2019-08-13",32.9202,33.9148,32.9202,33.4356,249300.0],["2019-08-14",32.5405,32.875,31.8895,32.0794,282500.0],["2019-08-15",32.1427,32.3054,31.6635,31.8714,358200.0],["2019-08-16",32.0703,33.0016,32.0251,32.9383,447900.0],["2019-08-19",33.4899,33.5803,33.1373,33.309,241400.0],["2019-08-20",33.0468,33.291,32.8208,33.092,211900.0],["2019-08-21",33.3994,33.4266,33.092,33.1101,313100.0],["2019-08-22",33.3814,33.517,32.9383,33.1825,166100.0],["2019-08-23",32.8931,33.4085,31.5188,31.6454,388800.0],["2019-08-26",31.9438,32.1427,31.3561,31.9257,293500.0],["2019-08-27",32.1246,32.1246,30.696,30.8859,280800.0],["2019-08-28",30.8226,31.6816,30.8226,31.4284,247500.0],["2019-08-29",31.7087,32.1608,31.5007,31.998,199700.0],["2019-08-30",32.1065,32.6038,31.6454,31.8172,173300.0],["2019-09-03",31.3832,31.4917,30.479,30.7051,330100.0],["2019-09-04",30.9492,31.1572,30.7141,30.8769,227500.0],["2019-09-05",31.3832,32.206,31.2657,31.8443,341700.0],["2019-09-06",31.8895,32.0884,31.6454,31.7991,279300.0],["2019-09-09",31.8534,32.4501,31.347,32.1788,541900.0],["2019-09-10",32.3506,33.3362,32.3054,33.3,402000.0],["2019-09-11",33.3181,34.1409,32.9022,34.1047,518600.0],["2019-09-12",33.8877,35.0902,33.6436,34.9636,584900.0],["2019-09-13",35.3072,36.0396,34.9998,35.6418,582300.0],["2019-09-16",35.1626,35.9311,35.0541,35.47,467500.0],["2019-09-17",35.2258,35.2801,34.6562,35.045,324400.0],["2019-09-18",34.8551,35.8316,34.8099,35.7593,489600.0],["2019-09-19",35.7231,36.13,35.3524,35.3976,392500.0],["2019-09-20",35.479,36.3832,35.4067,35.8768,2092700.0],["2019-09-23",35.5333,35.9492,35.2168,35.8045,331700.0],["2019-09-24",35.9763,36.121,35.5694,35.8407,739400.0],["2019-09-25",35.7141,36.2385,35.6237,36.0396,444900.0],["2019-09-26",35.8678,36.1933,35.6598,35.7231,315900.0],["2019-09-27",36.0045,36.5854,35.9954,36.54,512000.0],["2019-09-30",36.667,36.8939,36.4674,36.5218,487800.0],["2019-10-01",37.0119,37.5202,36.0862,36.2042,997900.0],["2019-10-02",35.7776,36.0771,35.3782,35.6505,436100.0],["2019-10-03",35.5325,35.832,34.9426,35.705,331500.0],["2019-10-04",35.7231,36.1134,35.3873,35.9863,302100.0],["2019-10-07",36.1769,36.2042,35.7867,36.0408,279100.0],["2019-10-08",35.6596,35.6596,34.988,35.0061,220600.0],["2019-10-09",35.351,35.4327,34.7974,35.2693,271100.0],["2019-10-10",35.5688,35.8956,35.4599,35.7685,279200.0],["2019-10-11",36.4583,37.0119,36.2042,36.2042,460000.0],["2019-10-14",36.1316,36.2949,35.8502,36.1951,234700.0],["2019-10-15",36.4583,37.4566,36.2314,37.2751,333900.0],["2019-10-16",37.2479,37.5746,36.9121,37.1753,269300.0],["2019-10-17",37.4113,37.6654,37.2207,37.6472,503700.0],["2019-10-18",37.0755,38.2735,36.903,37.8923,634000.0],["2019-10-21",37.4385,38.4641,37.2842,37.9831,577300.0],["2019-10-22",37.8651,39.3081,37.6291,38.7364,938000.0],["2019-10-23",38.818,38.9905,38.2463,38.9814,460400.0],["2019-10-24",39.1992,39.1992,38.5185,38.8634,302800.0],["2019-10-25",38.9179,39.4806,38.9179,39.29,425500.0],["2019-10-28",39.535,40.1704,39.535,40.007,479500.0],["2019-10-29",39.8799,40.3337,39.7619,39.9707,700700.0],["2019-10-30",39.8799,39.8799,39.0359,39.4171,213800.0],["2019-10-31",39.1539,39.2174,38.2826,38.8907,323900.0],["2019-11-01",39.2537,39.4897,38.9179,39.3989,262400.0],["2019-11-04",39.771,40.3428,39.4806,39.889,446000.0],["2019-11-05",40.243,40.5788,39.7438,39.889,426700.0],["2019-11-06",39.7257,39.9162,39.408,39.7801,244400.0],["2019-11-07",40.1976,40.6242,40.0887,40.2974,214600.0],["2019-11-08",40.2067,40.4427,40.0342,40.3337,239500.0],["2019-11-11",40.252,40.3882,39.9072,40.2067,199200.0],["2019-11-12",40.1522,40.5969,39.8345,40.3519,258600.0],["2019-11-13",39.9162,39.9888,39.4806,39.6984,210400.0],["2019-11-14",39.6077,39.7892,39.3172,39.5169,260500.0],["2019-11-15",39.7892,40.0524,39.4352,39.5713,155700.0],["2019-11-18",39.3535,39.4715,38.6002,39.1085,405900.0],["2019-11-19",39.2537,39.4261,38.8907,39.3263,277600.0],["2019-11-20",39.0813,39.5804,38.936,39.2719,330500.0],["2019-11-21",39.5169,39.5169,38.5095,38.8544,304600.0],["2019-11-22",39.0177,39.2537,38.2644,38.8453,365200.0],["2019-11-25",38.8544,39.6984,38.6728,39.4806,306000.0],["2019-11-26",39.3082,39.6077,39.0813,39.3263,204000.0],["2019-11-27",39.5078,39.889,39.4806,39.644,135000.0],["2019-11-29",39.4443,39.8527,39.3898,39.6167,106200.0],["2019-12-02",39.8164,39.9344,39.2537,39.526,323500.0],["2019-12-03",38.9451,39.0359,38.3552,38.809,401200.0],["2019-12-04",38.9996,39.5713,38.9088,39.1448,352900.0],["2019-12-05",39.3263,39.6077,39.1992,39.2355,354300.0],["2019-12-06",39.7529,40.0796,39.3081,39.3989,346600.0],["2019-12-09",39.1539,39.5078,39.054,39.3354,274800.0],["2019-12-10",39.3354,39.6349,39.1629,39.3444,170500.0],["2019-12-11",39.3626,39.5895,38.9542,39.2446,343200.0],["2019-12-12",39.3898,40.4245,39.0722,40.1431,322600.0],["2019-12-13",39.9344,40.2611,39.6984,40.1341,368800.0],["2019-12-16",40.2884,40.7512,40.2884,40.4517,417400.0],["2019-12-17",40.5334,40.6514,40.007,40.2158,304900.0],["2019-12-18",40.4063,40.5606,39.6984,39.7529,247800.0],["2019-12-19",39.6167,39.6621,39.3626,39.6349,324000.0],["2019-12-20",39.7619,39.7619,39.0722,39.2174,1559900.0],["2019-12-23",39.4261,39.4261,38.7454,39.1085,225000.0],["2019-12-24",39.2083,39.2537,39.0268,39.2355,61300.0],["2019-12-26",39.3172,39.3263,39.0359,39.1357,95200.0],["2019-12-27",39.1629,39.2446,38.6819,38.7545,291600.0],["2019-12-30",39.1462,39.1917,38.791,38.8365,231000.0],["2019-12-31",38.7363,39.0551,38.709,38.7454,297500.0],["2020-01-02",39.1006,39.1644,38.1989,38.9276,266700.0],["2020-01-03",38.2991,38.8638,38.0987,38.7727,389600.0],["2020-01-06",38.29,38.8456,38.1261,38.6543,242400.0],["2020-01-07",38.4448,38.5815,38.2445,38.3902,210100.0],["2020-01-08",38.3538,39.0095,38.3538,38.8456,306300.0],["2020-01-09",39.0278,39.1097,38.709,38.9094,215100.0],["2020-01-10",38.8092,39.0642,38.3356,38.4357,196700.0],["2020-01-13",38.4722,39.0642,38.3629,39.0004,259500.0],["2020-01-14",38.8092,39.1553,38.5086,38.9002,218900.0],["2020-01-15",38.6817,38.9367,38.3538,38.5177,229300.0],["2020-01-16",38.8001,39.4649,38.8001,39.2555,205600.0],["2020-01-17",39.5378,39.8839,39.0915,39.6471,319000.0],["2020-01-21",39.4012,39.7473,38.882,39.0642,267400.0],["2020-01-22",39.1917,39.2828,38.6361,39.0824,200400.0],["2020-01-23",39.0642,39.1006,38.5815,39.0095,397600.0],["2020-01-24",39.3556,39.4467,37.2699,37.8801,669900.0],["2020-01-27",36.9785,37.443,36.5231,36.9511,524400.0],["2020-01-28",37.2062,37.6524,36.8874,37.4703,330000.0],["2020-01-29",37.4794,37.5523,36.8965,36.9876,371900.0],["2020-01-30",36.6688,37.8073,36.4775,37.4612,305100.0],["2020-01-31",37.1151,37.3701,36.3591,36.605,380000.0],["2020-02-03",36.9147,37.2061,36.7052,36.86,273900.0],["2020-02-04",37.4612,37.534,36.9238,37.1606,189800.0],["2020-02-05",37.6342,38.7545,37.5158,38.4266,377700.0],["2020-02-06",38.7636,38.8547,37.8893,37.9712,205600.0],["2020-02-07",37.7709,37.9075,37.2062,37.4521,277400.0],["2020-02-10",37.4156,37.7982,37.2699,37.7344,173000.0],["2020-02-11",37.8984,38.4266,37.4703,37.698,149900.0],["2020-02-12",37.9803,38.1443,37.3701,37.4794,167600.0],["2020-02-13",37.3428,37.7709,37.197,37.7435,164600.0],["2020-02-14",37.8073,37.8073,37.2699,37.3701,227800.0],["2020-02-18",37.2517,37.4794,36.3955,36.6324,267700.0],["2020-02-19",36.8509,36.9693,36.6141,36.8145,226900.0],["2020-02-20",36.8054,37.4703,36.6232,37.3883,363500.0],["2020-02-21",37.279,37.279,36.6597,36.7143,828000.0],["2020-02-24",35.6214,36.1952,35.3663,35.9584,298400.0],["2020-02-25",35.9584,35.9584,34.5284,34.6104,519900.0],["2020-02-26",34.8381,34.8381,33.3717,33.4263,727700.0],["2020-02-27",32.7615,33.4628,31.796,32.0966,547900.0],["2020-02-28",31.4317,32.0055,30.6029,31.1311,658200.0],["2020-03-02",31.204,32.1421,30.6757,32.1239,535600.0],["2020-03-03",31.9053,32.388,31.1493,31.5592,674600.0],["2020-03-04",31.878,32.2241,30.5664,31.8598,806200.0],["2020-03-05",30.9216,31.7596,30.703,31.1129,619000.0],["2020-03-06",29.8105,30.5118,28.8906,29.4188,761100.0],["2020-03-09",26.987,27.324,24.6553,24.6644,409400.0],["2020-03-10",25.7392,26.0762,23.9814,25.5935,636400.0],["2020-03-11",24.6644,25.0743,22.9612,23.444,735000.0],["2020-03-12",21.8592,23.5988,21.0941,21.9412,802900.0],["2020-03-13",23.5442,24.1726,20.9575,23.3984,1127800.0],["2020-03-16",19.7643,20.7753,19.5366,19.8827,984100.0],["2020-03-17",20.3473,22.4148,19.3636,22.1597,840900.0],["2020-03-18",20.7844,21.2854,17.8972,18.5257,948800.0],["2020-03-19",18.2433,21.2125,16.9044,20.5841,787200.0],["2020-03-20",20.3108,20.5841,18.3799,18.9082,850800.0],["2020-03-23",19.1723,19.5093,16.2942,17.2505,571000.0],["2020-03-24",18.3344,20.1287,18.1067,19.8099,655400.0],["2020-03-25",20.1924,20.8937,18.8535,19.6368,590600.0],["2020-03-26",19.992,21.3309,19.5458,20.912,656400.0],["2020-03-27",19.9101,21.2672,19.4911,20.5112,466600.0],["2020-03-30",20.6671,21.5198,19.6676,21.4098,462300.0],["2020-03-31",21.2631,22.3358,21.2081,21.7857,551400.0],["2020-04-01",20.5662,21.1714,19.9427,20.6671,433900.0],["2020-04-02",20.4287,21.4189,20.2728,21.0155,440300.0],["2020-04-03",20.8138,21.0522,18.6315,18.9433,501700.0],["2020-04-06",19.8785,20.5754,19.6493,20.502,432700.0],["2020-04-07",21.6298,22.6017,20.6854,20.9605,382600.0],["2020-04-08",21.3364,22.4092,20.7954,22.1066,338000.0],["2020-04-09",23.051,24.8115,22.7851,24.3897,417000.0],["2020-04-13",24.784,24.784,22.5192,22.8768,422800.0],["2020-04-14",23.4361,23.6103,21.8499,22.0791,549800.0],["2020-04-15",21.0889,21.2631,19.9152,20.0527,414400.0],["2020-04-16",20.0711,20.0711,18.1089,18.5123,460800.0],["2020-04-17",19.5484,21.208,19.5484,20.6854,579500.0],["2020-04-20",20.0619,21.1989,19.796,20.3095,340900.0],["2020-04-21",19.6401,20.8321,19.3834,20.6121,360100.0],["2020-04-22",21.1897,21.2356,19.8877,20.1444,241100.0],["2020-04-23",20.3462,20.933,19.851,19.9611,363800.0],["2020-04-24",19.3101,20.823,18.8149,20.6487,600100.0],["2020-04-27",20.8871,22.9135,20.5204,22.5651,352800.0],["2020-04-28",23.4911,24.0871,22.6659,22.8493,422400.0],["2020-04-29",23.9496,25.7467,23.5828,24.6189,565100.0],["2020-04-30",23.7754,24.2338,23.0785,23.3169,471900.0],["2020-05-01",22.5834,22.6476,21.0155,21.7307,416900.0],["2020-05-04",21.2906,22.2533,20.8046,22.1066,349800.0],["2020-05-05",22.7393,22.8952,21.1347,21.2447,266000.0],["2020-05-06",21.3639,21.6757,19.9886,20.0986,295900.0],["2020-05-07",20.4287,20.988,19.8785,19.9886,353100.0],["2020-05-08",20.6671,21.5106,20.0803,21.5015,531800.0],["2020-05-11",21.3639,21.3639,19.4476,20.0069,625200.0],["2020-05-12",20.1444,20.392,18.4298,18.4848,453600.0],["2020-05-13",18.3473,18.5215,16.8252,16.9811,560800.0],["2020-05-14",16.4585,17.4671,15.6974,17.3937,550400.0],["2020-05-15",17.2195,17.9255,16.8619,17.7513,869500.0],["2020-05-18",19.0166,20.2545,18.9616,19.9519,640200.0],["2020-05-19",19.741,20.1169,18.8424,18.8516,358800.0],["2020-05-20",19.1725,19.8969,18.9433,19.8327,371800.0],["2020-05-21",19.8235,20.1811,19.5209,19.7318,263000.0],["2020-05-22",20.1719,20.3462,19.5301,19.851,228000.0],["2020-05-26",20.9055,22.5009,20.6396,22.2533,510600.0],["2020-05-27",23.2803,24.6556,22.8401,24.5089,800300.0],["2020-05-28",24.9032,24.9032,22.5009,22.721,506000.0],["2020-05-29",22.0975,22.7851,21.5106,22.2167,731000.0],["2020-06-01",22.3817,23.2528,21.9874,22.0608,444800.0],["2020-06-02",22.4734,22.5742,21.5381,21.7399,286000.0],["2020-06-03",22.5559,24.3072,22.3267,23.537,429000.0],["2020-06-04",23.372,24.5273,22.9593,24.4264,550900.0],["2020-06-05",26.251,27.0946,25.7192,26.1594,501900.0],["2020-06-08",27.1221,27.3422,26.3152,27.1679,339100.0],["2020-06-09",26.141,26.3519,25.0591,25.9851,445600.0],["2020-06-10",25.7559,25.7926,24.0413,24.1146,248900.0],["2020-06-11",22.4917,22.8126,21.1989,21.3914,530700.0],["2020-06-12",22.7118,22.7393,21.0613,22.0424,463900.0],["2020-06-15",20.7221,22.3909,20.5662,22.1341,380800.0],["2020-06-16",23.6745,23.7662,22.455,23.4086,527300.0],["2020-06-17",23.4361,23.4636,22.29,22.5559,411200.0],["2020-06-18",22.0791,23.2252,21.749,22.7118,295500.0],["2020-06-19",23.1427,23.8212,21.4098,21.8499,855600.0],["2020-06-22",21.7674,22.4367,21.2997,22.29,438600.0],["2020-06-23",22.5651,23.2161,21.694,21.7123,317700.0],["2020-06-24",21.3731,21.5748,20.6579,20.8413,579000.0],["2020-06-25",20.6671,21.7215,20.4745,21.6848,319400.0],["2020-06-26",21.1347,21.1347,19.4659,19.5118,1492000.0],["2020-06-29",19.9919,21.7003,19.7888,21.6079,612100.0],["2020-06-30",21.4786,22.1158,21.2478,21.7834,375100.0],["2020-07-01",21.8388,21.9773,20.6199,20.6753,282500.0],["2020-07-02",21.3586,21.7003,20.3244,20.4444,244600.0],["2020-07-06",21.0631,21.4417,20.2967,20.7122,368200.0],["2020-07-07",20.4998,20.5091,19.9365,20.1212,401600.0],["2020-07-08",20.1305,20.389,19.4379,19.8442,496200.0],["2020-07-09",19.6965,19.835,18.3852,18.81,507400.0],["2020-07-10",18.8931,19.9735,18.8284,19.8996,403800.0],["2020-07-13",20.3151,20.5183,19.4748,20.0751,571300.0],["2020-07-14",19.9088,20.0566,19.1239,19.401,392000.0],["2020-07-15",20.0289,21.0539,19.8165,20.8507,528800.0],["2020-07-16",20.5645,21.3494,20.2967,20.6383,472700.0],["2020-07-17",20.4721,20.5829,19.7796,19.8904,255300.0],["2020-07-20",19.678,19.9919,19.1978,19.3917,214900.0],["2020-07-21",19.678,20.8138,19.4841,20.703,290400.0],["2020-07-22",20.3798,20.8877,20.3151,20.7307,317200.0],["2020-07-23",20.6476,21.7649,20.6199,21.6264,555900.0],["2020-07-24",21.4879,21.9311,21.3124,21.4048,354800.0],["2020-07-27",21.4971,22.1804,20.8323,21.2016,709500.0],["2020-07-28",21.9404,22.1343,21.5248,21.6541,474400.0],["2020-07-29",21.9127,22.2636,21.3494,22.2451,357100.0],["2020-07-30",21.5802,21.7187,21.0077,21.571,330700.0],["2020-07-31",21.2663,21.3401,20.7214,21.3124,418000.0],["2020-08-03",21.5248,21.8203,21.1185,21.5895,259900.0],["2020-08-04",21.6633,21.7187,21.0539,21.4602,233300.0],["2020-08-05",21.8111,22.5867,21.5987,22.559,318600.0],["2020-08-06",22.3744,22.753,22.1712,22.5129,342500.0],["2020-08-07",22.2543,23.8611,22.0881,23.8426,312200.0],["2020-08-10",23.9811,24.8768,23.898,24.646,393200.0],["2020-08-11",24.9322,25.6802,24.4336,24.7291,327200.0],["2020-08-12",25.3293,25.3293,23.8703,24.4243,237300.0],["2020-08-13",24.2304,24.3597,23.6579,23.8241,241300.0],["2020-08-14",23.5656,24.6552,23.3901,24.332,288700.0],["2020-08-17",24.1381,24.1381,23.4363,23.7502,280000.0],["2020-08-18",23.741,23.7595,22.873,22.9561,240400.0],["2020-08-19",23.0023,23.5379,22.8545,22.9561,247000.0],["2020-08-20",22.4944,22.8545,22.2543,22.3097,247500.0],["2020-08-21",22.2266,22.4759,21.6449,21.9127,273900.0],["2020-08-24",22.1804,23.2331,21.9127,23.1223,222000.0],["2020-08-25",23.4178,23.7687,22.8084,23.1777,171600.0],["2020-08-26",23.1777,23.2239,22.5498,22.7345,272800.0],["2020-08-27",22.6699,23.4178,22.6699,23.1039,278400.0],["2020-08-28",23.5194,23.5194,22.9007,23.0762,266600.0],["2020-08-31",22.8638,22.9746,22.4759,22.6422,341900.0],["2020-09-01",22.4021,22.9099,22.3005,22.6237,224000.0],["2020-09-02",22.5129,22.9746,22.3374,22.7714,278400.0],["2020-09-03",22.9007,23.7872,22.7253,22.8268,217500.0],["2020-09-04",23.4825,23.6671,22.9376,23.2885,228200.0],["2020-09-08",22.9007,22.9192,22.1804,22.5406,337600.0],["2020-09-09",22.7437,23.1685,21.8757,22.005,295400.0],["2020-09-10",22.1804,22.3928,21.5802,21.6079,188600.0],["2020-09-11",21.5895,21.7095,21.3678,21.6818,233700.0],["2020-09-14",21.7557,22.439,21.7557,22.1527,191800.0],["2020-09-15",22.1897,22.3836,21.571,21.5987,229200.0],["2020-09-16",21.5618,22.2543,21.3217,21.9127,288400.0],["2020-09-17",21.5525,22.0142,21.3863,21.8203,260200.0],["2020-09-18",22.0142,22.0973,21.1185,21.2386,1142500.0],["2020-09-21",20.5368,21.2016,19.5856,19.8719,479800.0],["2020-09-22",19.7242,20.5368,19.6226,19.8719,795100.0],["2020-09-23",21.0169,21.3124,19.5118,19.5579,864300.0],["2020-09-24",19.5949,20.2782,19.2625,19.798,414800.0],["2020-09-25",19.5949,20.3336,19.5949,20.232,402400.0],["2020-09-28",20.4167,21.3124,20.4167,21.0631,386000.0],["2020-09-29",20.8865,21.184,20.5147,21.1561,392100.0],["2020-09-30",21.4535,21.7045,20.9423,21.1747,386200.0],["2020-10-01",21.1932,21.5465,20.7935,21.407,355300.0],["2020-10-02",21.0166,22.2343,21.0166,22.1414,314900.0],["2020-10-05",22.3087,23.294,21.7974,23.0895,410900.0],["2020-10-06",23.5914,24.5767,23.0709,23.5914,827200.0],["2020-10-07",24.0469,24.6325,23.6007,23.8145,496200.0],["2020-10-08",24.1398,24.7533,23.6379,24.5674,263400.0],["2020-10-09",24.7162,25.1995,23.8889,24.0562,307100.0],["2020-10-12",24.0562,24.586,23.8889,24.5581,164700.0],["2020-10-13",24.4745,24.4838,23.6379,23.7494,261700.0],["2020-10-14",23.8052,24.0841,23.4706,23.5357,252400.0],["2020-10-15",23.1453,24.4094,22.7734,24.2235,309700.0],["2020-10-16",24.2049,24.4559,23.4799,24.1491,200100.0],["2020-10-19",24.4745,24.5674,23.9354,24.0562,234900.0],["2020-10-20",24.5024,25.4412,24.3536,24.9578,324200.0],["2020-10-21",25.1344,25.8223,24.9578,25.7015,269900.0],["2020-10-22",25.8595,27.2352,25.8037,27.0586,575800.0],["2020-10-23",27.8859,28.583,26.4172,27.0865,761300.0],["2020-10-26",27.3932,27.3932,26.3428,26.947,489800.0],["2020-10-27",26.9563,27.6535,25.971,26.0919,404800.0],["2020-10-28",25.5527,26.8541,25.2367,26.2313,400700.0],["2020-10-29",26.0268,27.1701,25.497,27.0307,363100.0],["2020-10-30",26.7611,27.356,26.7611,27.2352,289400.0],["2020-11-02",27.7278,28.174,27.1794,27.7464,323000.0],["2020-11-03",28.4343,28.9455,27.9974,28.7689,348800.0],["2020-11-04",28.0532,28.3041,26.5101,26.6868,499400.0],["2020-11-05",26.6868,28.3506,26.6868,27.8859,675300.0],["2020-11-06",28.174,28.4436,27.3003,27.3374,384500.0],["2020-11-09",29.6427,33.305,29.3917,31.5761,839800.0],["2020-11-10",32.0316,32.6172,31.4088,32.5149,415800.0],["2020-11-11",32.7008,33.1005,30.5815,31.0927,312000.0],["2020-11-12",30.1353,30.6651,29.6148,30.1074,599300.0],["2020-11-13",30.5722,31.4274,29.5683,31.1485,337600.0],["2020-11-16",32.487,32.989,31.9665,32.6822,412100.0],["2020-11-17",32.1152,32.5893,31.5482,32.5707,301000.0],["2020-11-18",32.9704,32.9704,31.8735,31.8921,371200.0],["2020-11-19",31.6133,31.8735,30.8882,31.7527,222100.0],["2020-11-20",31.0463,31.5854,30.6094,31.5203,261900.0],["2020-11-23",32.1152,32.5242,31.7155,32.0687,311700.0],["2020-11-24",32.896,33.9278,32.2546,33.2957,593400.0],["2020-11-25",32.8588,33.4444,32.3197,33.212,356500.0],["2020-11-27",32.9053,33.4444,31.6969,32.7938,203100.0],["2020-11-30",32.6172,32.7659,31.4738,31.6133,600600.0],["2020-12-01",32.487,32.989,32.1524,32.3755,424500.0],["2020-12-02",32.2918,33.3515,32.1338,33.2492,205300.0],["2020-12-03",33.2957,33.3515,32.5521,32.9518,296600.0],["2020-12-04",33.4537,33.8999,32.9983,33.7047,546200.0],["2020-12-07",33.7233,34.4204,33.147,34.2345,281400.0],["2020-12-08",34.0207,34.8294,32.896,34.4669,503000.0],["2020-12-09",34.8945,35.2384,34.4297,35.0897,473000.0],["2020-12-10",34.6807,35.1734,32.6636,34.9689,309200.0],["2020-12-11",34.8015,35.2756,34.5599,34.9689,291700.0],["2020-12-14",35.415,35.9263,35.0618,35.099,419500.0],["2020-12-15",35.4708,36.7443,35.3221,36.4375,443800.0],["2020-12-16",36.4375,36.6606,35.7775,35.824,394900.0],["2020-12-17",35.8705,36.075,35.2384,35.8705,295600.0],["2020-12-18",35.8984,36.0192,34.9782,35.1362,1521200.0],["2020-12-21",35.3221,35.8798,33.6768,34.0858,389300.0],["2020-12-22",34.3461,35.2012,33.3887,33.4258,252900.0],["2020-12-23",33.8255,34.9782,33.5839,34.8852,279100.0],["2020-12-24",34.9781,34.9781,34.2066,34.8387,97000.0],["2020-12-28",34.9967,35.6102,34.5506,35.3128,300600.0],["2020-12-29",35.4243,35.6939,34.5785,34.7644,302800.0],["2020-12-30",34.7924,35.6323,34.5684,35.427,322000.0],["2020-12-31",35.4363,35.735,35.0443,35.5296,260800.0],["2021-01-04",36.0429,36.1269,34.7924,35.5576,488500.0],["2021-01-05",35.6323,36.9109,35.3523,36.5002,506900.0],["2021-01-06",37.5362,40.1587,37.4895,39.3187,856500.0],["2021-01-07",39.748,40.56,37.8535,40.504,647500.0],["2021-01-08",40.504,40.504,39.1227,39.8974,512400.0],["2021-01-11",39.2347,40.8213,39.0574,40.6813,460400.0],["2021-01-12",40.8773,41.8946,40.5786,41.2226,541500.0],["2021-01-13",41.0453,41.4559,40.168,41.0826,422400.0],["2021-01-14",41.4839,42.1652,41.1946,41.8852,485600.0],["2021-01-15",41.0546,41.8292,40.3733,41.1573,407800.0],["2021-01-19",41.3159,41.9319,40.5226,41.6706,355900.0],["2021-01-20",41.6892,42.1652,41.2133,41.6892,465700.0],["2021-01-21",41.6799,41.6799,40.0467,40.084,266200.0],["2021-01-22",39.776,41.4932,39.3654,41.3626,400600.0],["2021-01-25",40.6346,40.9893,39.7947,40.7466,467100.0],["2021-01-26",41.1199,41.4466,39.8134,39.9534,265900.0],["2021-01-27",38.8801,39.3467,38.1801,38.2641,430100.0],["2021-01-28",39.0947,39.3467,38.2828,38.5348,571400.0],["2021-01-29",37.9561,37.9561,34.1577,36.5002,796300.0],["2021-02-01",37.2095,38.6281,36.5469,38.5068,381900.0],["2021-02-02",39.2441,39.2441,37.8815,38.6748,311100.0],["2021-02-03",38.3668,39.2534,38.0775,39.1694,327000.0],["2021-02-04",39.5894,41.2039,39.2721,40.9426,395800.0],["2021-02-05",41.3253,41.7452,40.1587,41.0639,324500.0],["2021-02-08",41.4186,42.1279,40.784,42.0719,293600.0],["2021-02-09",41.9972,42.6785,41.4186,42.4732,551400.0],["2021-02-10",42.6505,43.8451,42.2772,43.0145,424600.0],["2021-02-11",42.9771,43.4718,41.6986,42.6132,317500.0],["2021-02-12",42.3425,43.0798,42.0159,42.8652,162300.0],["2021-02-16",43.5278,43.9104,42.8838,43.6864,259600.0],["2021-02-17",43.4064,44.1997,43.2944,43.7891,230700.0],["2021-02-18",43.5091,43.9664,43.0238,43.2291,182400.0],["2021-02-19",43.5464,44.4331,43.3131,44.3584,206400.0],["2021-02-22",43.9757,45.5623,43.8917,45.1237,304100.0],["2021-02-23",45.1237,46.0569,44.657,45.805,341800.0],["2021-02-24",46.2343,47.2329,46.1969,46.8876,402800.0],["2021-02-25",47.4009,47.5128,44.6197,44.909,363000.0],["2021-02-26",44.5264,45.301,44.0038,44.4611,333600.0],["2021-03-01",45.5903,45.8423,45.077,45.749,312000.0],["2021-03-02",45.945,46.1596,45.0863,45.7023,402400.0],["2021-03-03",46.1036,48.5114,46.1036,46.8129,866500.0],["2021-03-04",47.0742,48.6981,45.7023,46.5329,459400.0],["2021-03-05",47.3635,47.7928,45.889,46.9902,538800.0],["2021-03-08",48.1848,49.4634,47.2422,48.2035,560000.0],["2021-03-09",47.7182,48.7727,46.3462,48.1755,376400.0],["2021-03-10",48.0915,50.126,48.0915,49.2114,528700.0],["2021-03-11",48.7261,50.6486,48.3808,50.5366,327000.0],["2021-03-12",51.3019,52.2259,50.9193,51.7686,452900.0],["2021-03-15",52.1232,52.6832,50.7886,51.9832,501400.0],["2021-03-16",51.4046,52.2819,50.4713,52.1232,428400.0],["2021-03-17",52.0579,52.7392,51.4419,51.8806,378000.0],["2021-03-18",52.2632,53.9524,51.0873,51.4419,595300.0],["2021-03-19",50.7326,52.4779,50.2287,52.2445,1748200.0],["2021-03-22",52.1419,52.1419,50.0513,50.5366,520200.0],["2021-03-23",49.958,50.686,48.1288,48.5208,609900.0],["2021-03-24",49.3234,50.7793,48.1475,48.2035,439900.0],["2021-03-25",47.8488,49.5567,47.4102,49.1647,460400.0],["2021-03-26",49.902,51.3393,49.6034,51.2739,613200.0],["2021-03-29",50.3687,51.1153,49.0901,49.1834,605200.0],["2021-03-30",48.7903,51.804,48.7903,49.8292,410800.0],["2021-03-31",49.6233,50.3814,48.9307,49.146,507400.0],["2021-04-01",49.3051,50.1006,48.7809,49.8292,314300.0],["2021-04-05",50.3814,50.8213,49.4361,49.8666,376300.0],["2021-04-06",49.745,50.4656,49.2302,49.4829,370000.0],["2021-04-07",49.0243,49.2957,48.3036,48.6031,534200.0],["2021-04-08",48.3223,48.4347,46.778,48.1726,467100.0],["2021-04-09",48.6686,48.9962,48.0416,48.7622,261100.0],["2021-04-12",49.0804,49.8105,48.5938,48.9307,372000.0],["2021-04-13",48.7716,48.7716,46.9559,47.0401,434300.0],["2021-04-14",46.7874,48.1539,46.7874,47.3958,388300.0],["2021-04-15",47.5174,47.5174,45.7766,47.1431,322900.0],["2021-04-16",47.8637,48.3036,46.984,48.0228,385800.0],["2021-04-19",47.8637,48.6686,47.1056,47.48,381300.0],["2021-04-20",47.349,47.4145,44.8781,45.1589,424500.0],["2021-04-21",44.7751,46.385,44.4008,46.2165,366000.0],["2021-04-22",46.179,46.75,45.5145,45.5707,389300.0],["2021-04-23",44.8968,48.313,44.5037,47.5549,491600.0],["2021-04-26",48.547,49.4455,47.9292,48.1258,283800.0],["2021-04-27",48.0696,48.8465,47.8544,48.809,313900.0],["2021-04-28",48.9962,49.511,48.6312,49.2957,351600.0],["2021-04-29",50.0257,50.9617,49.6046,50.8681,517200.0],["2021-04-30",50.4001,51.4952,50.0351,50.6247,641100.0],["2021-05-03",51.3735,51.7479,50.0351,50.9898,578000.0],["2021-05-04",50.606,52.3375,49.7262,52.2813,326000.0],["2021-05-05",53.1237,53.1237,51.5513,52.6276,294800.0],["2021-05-06",52.7587,53.4793,52.2907,53.3483,289200.0],["2021-05-07",52.4124,53.5542,52.0661,53.367,400700.0],["2021-05-10",53.3858,54.1064,52.1971,52.1971,351300.0],["2021-05-11",51.7572,52.9927,51.4764,51.9444,854000.0],["2021-05-12",52.3001,52.4779,50.6341,50.7745,593400.0],["2021-05-13",50.3533,52.9927,49.9322,52.5341,393700.0],["2021-05-14",52.74,53.3951,52.3094,53.2922,367400.0],["2021-05-17",53.1143,54.1719,52.2252,52.8897,200800.0],["2021-05-18",52.8242,53.6946,52.4685,52.6464,556900.0],["2021-05-19",51.7479,52.6464,50.971,52.5996,538100.0],["2021-05-20",52.4311,53.6759,51.6168,53.367,467600.0],["2021-05-21",53.8163,55.7817,53.7414,54.7709,829200.0],["2021-05-24",55.6975,56.0157,52.4685,52.5153,627500.0],["2021-05-25",52.6557,53.5823,49.7262,49.7637,650600.0],["2021-05-26",50.2316,50.9242,49.0617,50.6996,539000.0],["2021-05-27",51.4952,51.9351,51.0553,51.5607,296700.0],["2021-05-28",51.6262,52.0193,50.6809,51.4203,302200.0],["2021-06-01",52.0099,52.8803,51.9351,52.7119,511400.0],["2021-06-02",52.7961,52.9365,51.8415,52.2813,323700.0],["2021-06-03",52.1597,53.0863,51.7479,52.8991,349900.0],["2021-06-04",52.7212,52.9178,52.1597,52.8523,182100.0],["2021-06-07",52.7774,53.704,52.6932,53.5261,221600.0],["2021-06-08",53.1237,54.2094,52.3843,53.4606,347000.0],["2021-06-09",52.9927,53.0301,51.9631,52.0006,321600.0],["2021-06-10",52.8429,52.8429,50.5218,50.5873,258100.0],["2021-06-11",50.9336,51.3922,50.2129,50.7932,387100.0],["2021-06-14",50.8962,51.3922,49.7918,50.2972,352500.0],["2021-06-15",50.4376,51.6636,50.1381,51.336,289700.0],["2021-06-16",50.971,52.7493,50.2504,51.9444,412800.0],["2021-06-17",52.272,52.4685,49.3612,49.5203,455200.0],["2021-06-18",48.547,49.1366,46.7593,46.8248,1405600.0],["2021-06-21",47.2647,49.4174,47.1524,48.8465,496900.0],["2021-06-22",48.7997,49.0336,47.7327,48.5657,253900.0],["2021-06-23",48.8371,48.9775,48.2007,48.3691,595200.0],["2021-06-24",48.5938,49.6327,48.1632,49.4361,276100.0],["2021-06-25",49.5671,50.1193,49.1647,49.6233,821900.0],["2021-06-28",49.2583,49.2583,47.8263,48.2662,345000.0],["2021-06-29",48.6698,49.3175,47.4214,47.5716,270700.0],["2021-06-30",47.2994,47.7968,47.1773,47.5246,320000.0],["2021-07-01",47.7593,48.4539,47.3369,48.1723,267600.0],["2021-07-02",47.9752,48.0972,47.0553,47.2994,195500.0],["2021-07-06",46.9145,47.1492,45.2906,45.882,381300.0],["2021-07-07",45.3188,46.173,44.9151,45.4314,474200.0],["2021-07-08",44.2581,44.9996,43.5353,44.718,622300.0],["2021-07-09",45.7693,46.8676,45.3188,46.7831,436800.0],["2021-07-12",46.0885,46.83,45.6755,46.7549,418600.0],["2021-07-13",46.5672,46.708,45.3469,45.5628,324700.0],["2021-07-14",45.7787,46.3701,44.6054,44.887,290900.0],["2021-07-15",44.427,45.6191,44.427,45.5628,292600.0],["2021-07-16",45.9195,45.9195,44.1361,44.2675,284400.0],["2021-07-19",42.8313,43.3194,42.1648,42.7844,472200.0],["2021-07-20",42.6999,45.0372,42.6154,43.6667,498900.0],["2021-07-21",44.2018,45.0278,44.1924,44.5678,327200.0],["2021-07-22",44.5209,44.5209,42.6624,42.897,294800.0],["2021-07-23",42.8876,43.4508,42.2963,43.1505,405000.0],["2021-07-26",43.5353,44.4646,43.2913,44.1642,462500.0],["2021-07-27",43.7981,44.6711,43.4133,44.427,468000.0],["2021-07-28",45.4783,46.3701,44.6805,45.9195,568700.0],["2021-07-29",46.4452,46.8488,45.9008,46.1166,416900.0],["2021-07-30",45.6942,46.6235,45.3188,45.6285,495000.0],["2021-08-02",45.713,47.4402,45.2625,45.3469,470100.0],["2021-08-03",45.6004,45.9946,44.305,45.7693,375300.0],["2021-08-04",44.9902,46.0134,44.8964,44.9527,297100.0],["2021-08-05",45.2061,46.1917,45.2061,46.1448,218600.0],["2021-08-06",46.9896,47.4777,46.5203,47.0835,405500.0],["2021-08-09",46.8863,47.3463,45.4877,46.9051,512400.0],["2021-08-10",46.8488,47.703,46.6141,47.4214,1362000.0],["2021-08-11",47.6467,48.285,46.8676,48.1629,386400.0],["2021-08-12",47.5528,48.3037,47.5528,47.8626,331600.0],["2021-08-13",48.0315,48.1066,47.1022,47.3369,220300.0],["2021-08-16",46.8394,47.3932,46.2668,47.0741,237200.0],["2021-08-17",46.5954,46.952,45.7412,46.0603,268500.0],["2021-08-18",45.9758,46.6517,45.5534,45.6191,287000.0],["2021-08-19",45.0278,45.4314,44.2393,44.5397,335100.0],["2021-08-20",44.3895,45.4408,44.3801,45.3563,200100.0],["2021-08-23",45.7881,46.0322,45.4877,45.7975,184100.0],["2021-08-24",45.8914,46.3795,45.7412,46.1636,172700.0],["2021-08-25",46.2574,47.0459,46.2574,46.3044,208800.0],["2021-08-26",46.4639,46.9708,45.4033,45.4596,214900.0],["2021-08-27",45.713,47.0835,45.713,46.999,299600.0],["2021-08-30",46.9333,47.1304,45.6285,45.7036,217600.0],["2021-08-31",45.4126,47.0365,45.4126,46.2199,290600.0],["2021-09-01",46.3044,46.3044,45.2155,45.7693,213200.0],["2021-09-02",45.2155,46.1636,44.8213,45.2812,318200.0],["2021-09-03",45.5722,46.5954,44.9245,45.0841,246100.0],["2021-09-07",45.3939,45.4126,44.4458,44.5303,329100.0],["2021-09-08",44.3989,44.5397,43.3288,43.5822,289100.0],["2021-09-09",43.4696,44.305,43.4696,43.8826,368400.0],["2021-09-10",44.1079,44.5209,43.5447,43.6855,447600.0],["2021-09-13",43.9202,44.7931,43.6198,44.7462,585900.0],["2021-09-14",44.7837,45.1967,43.6104,43.8169,517300.0],["2021-09-15",43.8451,44.6148,43.7606,44.2018,335800.0],["2021-09-16",44.6335,44.887,43.648,44.5397,403800.0],["2021-09-17",44.6148,45.1592,43.9953,44.8964,1918300.0],["2021-09-20",42.9909,43.6667,42.3244,43.6198,501400.0],["2021-09-21",43.9108,44.5397,43.3194,43.6761,370700.0],["2021-09-22",44.5303,45.1029,43.9859,44.5303,229100.0],["2021-09-23",44.9339,46.8957,44.6899,46.5015,297500.0],["2021-09-24",46.4358,48.0127,46.3231,47.5528,386700.0],["2021-09-27",48.116,50.3406,48.116,49.7962,436200.0],["2021-09-28",50.1905,50.3219,48.8576,49.1204,329800.0],["2021-09-29",48.7438,50.2782,48.7438,50.1653,297800.0],["2021-09-30",49.5628,49.9676,48.7627,48.838,406500.0],["2021-10-01",48.9792,50.5512,48.6026,49.9676,354600.0],["2021-10-04",49.5816,50.5512,49.5063,50.3347,296900.0],["2021-10-05",49.9488,50.8337,49.0639,49.5346,360300.0],["2021-10-06",49.1298,49.1957,47.8307,49.1015,275700.0],["2021-10-07",49.6852,50.0147,49.3369,50.0147,215800.0],["2021-10-08",50.09,50.4948,49.5816,49.7228,182100.0],["2021-10-11",50.1841,50.4383,49.4028,49.4122,158000.0],["2021-10-12",49.4122,49.817,48.6873,49.7228,212500.0],["2021-10-13",49.6381,49.7511,48.4802,48.9509,293000.0],["2021-10-14",49.7793,49.7793,48.9792,49.6852,234400.0],["2021-10-15",50.7395,50.7395,48.7438,48.838,532100.0],["2021-10-18",48.8285,49.5816,48.5085,48.6026,213400.0],["2021-10-19",48.6779,48.998,48.066,48.9227,417500.0],["2021-10-20",48.8944,50.2312,48.7344,50.1935,291300.0],["2021-10-21",50.2782,50.6171,49.864,50.4759,370900.0],["2021-10-22",50.4289,51.3043,50.25,51.2196,231200.0],["2021-10-25",51.6432,51.8691,51.1631,51.7374,251600.0],["2021-10-26",51.6621,51.6621,50.8148,51.0502,213700.0],["2021-10-27",50.6454,50.6454,49.3087,49.4969,336300.0],["2021-10-28",49.8076,50.796,49.7887,50.5042,253800.0],["2021-10-29",48.1696,50.1465,48.019,49.3181,417800.0],["2021-11-01",49.9582,50.7301,49.5063,50.7113,553400.0],["2021-11-02",50.8525,51.1725,49.704,49.8641,353600.0],["2021-11-03",50.2594,51.6432,49.4028,51.1066,386600.0],["2021-11-04",50.7583,51.1725,49.6758,50.4853,246300.0],["2021-11-05",51.1443,52.6976,51.0878,51.8597,302200.0],["2021-11-08",52.2739,53.3188,51.5303,52.0009,203100.0],["2021-11-09",51.7656,52.2645,51.1443,51.6809,240700.0],["2021-11-10",51.9068,52.4528,51.6338,51.6715,368400.0],["2021-11-11",51.8974,52.1704,51.3232,51.6056,281300.0],["2021-11-12",51.6056,51.9821,50.2688,50.6265,266200.0],["2021-11-15",51.069,51.2573,50.2406,50.796,320300.0],["2021-11-16",50.7395,50.9937,50.1747,50.7395,391800.0],["2021-11-17",50.3724,50.3724,49.1015,49.4122,314000.0],["2021-11-18",49.3369,49.7605,48.6497,49.4028,296800.0],["2021-11-19",48.7626,49.1957,48.1413,48.5555,234300.0],["2021-11-22",49.2145,50.5136,48.9321,49.7228,340600.0],["2021-11-23",50.0806,50.6266,49.7323,50.3159,227100.0],["2021-11-24",50.1182,50.4853,49.8264,50.0806,350400.0],["2021-11-26",48.0849,48.4708,46.108,47.1247,258200.0],["2021-11-29",48.339,48.339,46.4846,46.927,332400.0],["2021-11-30",46.1457,46.8423,45.289,45.8162,413700.0],["2021-12-01",47.1247,47.5295,45.1855,45.2608,459300.0],["2021-12-02",45.4773,47.1435,45.4773,46.7764,261200.0],["2021-12-03",46.9458,47.0776,45.4491,45.9103,298000.0],["2021-12-06",46.814,48.0378,46.4281,47.2188,273900.0],["2021-12-07",47.7742,47.9437,46.2304,46.5787,299800.0],["2021-12-08",46.6352,47.0682,46.2586,46.5504,200600.0],["2021-12-09",46.1362,46.5034,45.7691,46.1833,223300.0],["2021-12-10",46.5881,46.5881,45.2796,46.3151,199400.0],["2021-12-13",46.0233,46.494,45.1855,46.0045,496600.0],["2021-12-14",46.1927,47.7083,45.9197,46.4092,605700.0],["2021-12-15",46.7952,46.7952,45.0443,45.4679,821000.0],["2021-12-16",46.381,46.9929,45.4679,45.9386,681200.0],["2021-12-17",45.9291,46.3716,44.2535,45.7409,2401500.0],["2021-12-20",45.2043,45.7597,43.491,43.9146,481400.0],["2021-12-21",44.5171,45.7315,44.4324,45.3737,550600.0],["2021-12-22",45.3549,46.1268,45.1478,45.9856,262300.0],["2021-12-23",46.1927,46.8893,46.0139,46.3245,164900.0],["2021-12-27",46.541,46.8611,45.8632,46.8329,185000.0],["2021-12-28",46.7105,47.5954,45.7409,47.1341,168700.0],["2021-12-29",47.1435,47.6142,46.7199,47.3035,179300.0],["2021-12-30",47.5396,47.9078,46.8503,46.9353,201800.0],["2021-12-31",46.7654,47.2658,46.2933,46.907,209200.0],["2022-01-03",47.2469,48.682,47.058,48.5499,903500.0],["2022-01-04",49.088,49.985,48.8614,49.7395,439700.0],["2022-01-05",50.0889,50.6743,49.2297,49.3052,290200.0],["2022-01-06",49.8339,51.3541,49.5129,50.9575,359000.0],["2022-01-07",51.1086,51.4863,50.5232,51.0519,417200.0],["2022-01-10",51.3352,51.524,50.2211,50.9953,367700.0],["2022-01-11",51.0614,51.2691,49.985,50.8631,396300.0],["2022-01-12",50.9859,51.2408,49.9284,51.1275,464700.0],["2022-01-13",51.1747,52.5154,51.1652,52.0622,470100.0],["2022-01-14",50.9858,52.2983,50.9858,52.185,354800.0],["2022-01-18",52.185,52.4021,50.9953,51.0991,371500.0],["2022-01-19",51.0519,51.3918,49.5412,49.6545,476200.0],["2022-01-20",49.8528,50.2494,47.6718,47.7756,549500.0],["2022-01-21",47.804,48.7104,47.1808,47.4829,663000.0],["2022-01-24",46.6237,48.9464,46.6237,48.6537,520700.0],["2022-01-25",48.3233,49.2108,47.313,48.5404,334900.0],["2022-01-26",48.9559,49.6923,47.4641,48.3705,642600.0],["2022-01-27",48.5026,48.937,46.4349,46.8975,460300.0],["2022-01-28",45.7551,47.2091,43.6401,46.1611,661900.0],["2022-01-31",46.0006,46.6332,44.8581,46.5576,630500.0],["2022-02-01",46.3971,46.6048,45.2169,46.0383,757500.0],["2022-02-02",46.0383,47.8134,45.3491,46.4066,597300.0],["2022-02-03",46.4349,47.1147,45.7268,45.8117,363300.0],["2022-02-04",46.3405,46.6332,45.6323,46.2366,291200.0],["2022-02-07",46.2461,47.0014,45.6512,46.8598,290400.0],["2022-02-08",47.4829,47.9645,46.6426,47.9456,455700.0],["2022-02-09",47.804,48.5121,47.5868,48.3327,471300.0],["2022-02-10",48.2761,49.1258,47.4168,47.8701,582900.0],["2022-02-11",47.8889,48.4082,46.9919,47.5962,327400.0],["2022-02-14",47.9456,48.2761,46.6048,46.822,418200.0],["2022-02-15",47.4357,48.4554,47.4357,48.3516,300800.0],["2022-02-16",47.8228,48.7009,47.8228,48.4554,283500.0],["2022-02-17",47.8984,48.0495,46.8031,46.8503,219900.0],["2022-02-18",46.4066,47.7379,46.2177,47.2941,279300.0],["2022-02-22",47.1902,47.4924,46.1328,46.3594,290900.0],["2022-02-23",46.8503,47.1053,45.604,45.7362,202500.0],["2022-02-24",44.1405,45.3491,43.2436,45.0469,427300.0],["2022-02-25",45.1791,47.0958,45.1791,46.8409,229600.0],["2022-02-28",45.7645,46.907,45.3302,46.737,428600.0],["2022-03-01",46.2838,46.8881,43.4041,44.1311,487200.0],["2022-03-02",44.5371,46.4632,44.5371,46.0572,487200.0],["2022-03-03",46.18,47.0203,45.4435,45.8778,487800.0],["2022-03-04",44.9148,45.5001,43.5362,44.1594,555200.0],["2022-03-07",44.2255,44.4049,41.7612,41.8839,928500.0],["2022-03-08",42.1766,44.0744,41.4685,41.8839,605600.0],["2022-03-09",43.3852,43.9611,43.0075,43.7156,630700.0],["2022-03-10",43.0169,44.0083,42.7903,43.895,295000.0],["2022-03-11",44.3483,45.3869,44.1689,45.1414,501700.0],["2022-03-14",46.0572,46.9164,44.0933,44.4427,458000.0],["2022-03-15",44.5276,45.1791,44.0839,44.6126,366500.0],["2022-03-16",44.962,45.6984,43.8384,45.604,524000.0],["2022-03-17",45.0281,45.2735,44.556,44.9242,303500.0],["2022-03-18",44.5182,44.962,43.1586,44.5465,960400.0],["2022-03-21",44.8109,45.1697,43.5835,43.9517,269600.0],["2022-03-22",44.471,45.0942,43.659,43.9989,624600.0],["2022-03-23",43.744,43.9706,41.3929,41.4874,502000.0],["2022-03-24",41.7801,42.3844,41.1286,42.1577,434700.0],["2022-03-25",42.2144,42.9509,42.1672,42.4316,480100.0],["2022-03-28",42.4221,42.5543,41.2136,41.8462,425200.0],["2022-03-29",42.8092,43.8195,42.6204,43.7345,745500.0],["2022-03-30",43.4882,43.9713,42.2473,42.6262,734800.0],["2022-03-31",42.6262,43.0336,41.3759,41.5653,455500.0],["2022-04-01",42.0958,42.4652,40.4381,40.7223,601400.0],["2022-04-04",40.6939,40.7696,39.8319,40.3339,394700.0],["2022-04-05",40.3813,40.5897,39.3488,39.3677,533000.0],["2022-04-06",39.6898,39.6898,38.4205,38.6099,728100.0],["2022-04-07",39.1593,39.2635,37.6437,38.3447,811100.0],["2022-04-08",38.591,38.7615,37.8521,38.051,615100.0],["2022-04-11",37.9468,39.2635,37.9468,38.4678,613300.0],["2022-04-12",38.6194,39.1404,37.9753,38.1836,490500.0],["2022-04-13",37.9847,39.1119,37.6532,39.1119,464400.0],["2022-04-14",39.0646,39.7655,38.4489,38.6194,649800.0],["2022-04-18",38.4394,38.7236,37.8711,38.6004,588300.0],["2022-04-19",38.8846,40.2297,38.7899,40.1255,520600.0],["2022-04-20",40.5423,41.0822,40.476,40.4855,499000.0],["2022-04-21",40.9212,41.2622,39.8129,40.2013,607900.0],["2022-04-22",40.1444,40.3813,38.9225,39.0456,520100.0],["2022-04-25",38.5531,39.0551,37.5869,39.0362,552800.0],["2022-04-26",38.4678,38.7425,37.5774,37.6248,601500.0],["2022-04-27",38.3068,40.7696,37.8616,39.8887,1243700.0],["2022-04-28",40.2392,40.5233,39.254,40.0876,374500.0],["2022-04-29",40.0781,40.5707,39.3109,39.5003,559000.0],["2022-05-02",39.7845,40.8738,39.1972,40.7223,550000.0],["2022-05-03",40.7317,41.3096,40.3434,40.8738,344000.0],["2022-05-04",40.997,42.361,40.6276,42.2,363100.0],["2022-05-05",41.6695,41.7832,40.4192,41.1485,282500.0],["2022-05-06",41.0728,41.3096,39.9076,40.6181,476200.0],["2022-05-09",40.1634,41.319,40.116,40.6276,351700.0],["2022-05-10",40.8833,41.319,39.1972,39.9361,483300.0],["2022-05-11",39.9739,40.7696,39.3488,39.4908,295700.0],["2022-05-12",39.3393,40.3244,39.0741,40.2581,558600.0],["2022-05-13",40.7696,41.0633,40.1066,40.5233,398300.0],["2022-05-16",40.2108,40.7033,39.6803,40.2108,400200.0],["2022-05-17",41.0538,42.0674,40.9307,41.9916,358400.0],["2022-05-18",41.2433,41.6032,40.2581,40.5991,557500.0],["2022-05-19",39.9455,40.8265,39.9361,40.1539,589000.0],["2022-05-20",40.4381,40.817,39.5382,40.7412,456500.0],["2022-05-23",41.3948,41.8779,40.7886,41.3096,384300.0],["2022-05-24",41.2338,41.5369,40.0687,41.3001,275800.0],["2022-05-25",41.4043,42.2189,41.2148,41.8021,246600.0],["2022-05-26",42.0105,42.7968,42.0105,42.6357,181400.0],["2022-05-27",42.6168,43.6493,42.4557,43.6303,279900.0],["2022-05-31",43.1662,43.4693,42.5031,43.1851,372100.0],["2022-06-01",43.2704,43.2988,41.9537,42.6357,220000.0],["2022-06-02",42.6641,43.5072,42.38,43.4693,192700.0],["2022-06-03",43.3651,43.6493,42.8536,43.2704,219400.0],["2022-06-06",43.6966,43.8387,42.4273,43.2893,208300.0],["2022-06-07",42.9199,43.6114,42.6831,43.5451,214200.0],["2022-06-08",43.2514,43.2514,42.3042,42.6641,185500.0],["2022-06-09",42.1147,42.6641,41.1864,41.2433,302900.0],["2022-06-10",40.4949,41.0633,39.8034,40.1823,353200.0],["2022-06-13",39.2825,40.5518,38.6952,39.0362,390100.0],["2022-06-14",39.2635,41.0822,38.3447,39.6424,288300.0],["2022-06-15",39.8413,40.7981,39.1688,39.5382,384500.0],["2022-06-16",39.0172,39.0646,37.5016,37.6342,463700.0],["2022-06-17",38.411,38.8088,37.6437,37.9184,750600.0],["2022-06-21",38.9509,39.4151,38.1836,39.2161,512800.0],["2022-06-22",39.5382,39.5382,38.1173,38.8278,263600.0],["2022-06-23",38.913,39.0551,37.6721,38.1742,245900.0],["2022-06-24",38.3352,39.2919,38.2878,39.0551,812300.0],["2022-06-27",39.453,39.5761,38.7236,38.9983,411400.0],["2022-06-28",39.4151,39.794,38.4962,38.6857,284900.0],["2022-06-29",38.8378,38.8378,37.6969,38.2198,356500.0],["2022-06-30",37.5828,38.6667,37.4307,38.2008,424800.0],["2022-07-01",37.9061,39.0565,37.7254,38.8283,454600.0],["2022-07-05",38.1057,39.2276,37.6018,39.1991,510600.0],["2022-07-06",38.9234,39.5128,38.5621,39.161,479400.0],["2022-07-07",39.4463,39.7505,39.0375,39.2181,300700.0],["2022-07-08",39.4843,39.4843,38.6381,39.1896,522100.0],["2022-07-11",38.7522,39.047,38.3624,38.6952,538700.0],["2022-07-12",38.3339,39.4938,38.2864,38.9234,309800.0],["2022-07-13",38.8188,38.8188,37.868,37.9156,255700.0],["2022-07-14",37.0789,37.3071,36.3374,36.9458,305600.0],["2022-07-15",37.8871,38.8378,37.2215,38.5336,323000.0],["2022-07-18",38.9709,39.5794,38.3149,38.6381,299400.0],["2022-07-19",39.3797,40.378,38.8758,40.0548,304800.0],["2022-07-20",39.7505,40.4351,38.5241,40.4065,287700.0],["2022-07-21",40.2354,40.7773,39.722,40.4351,200800.0],["2022-07-22",40.3305,40.7963,39.6649,40.1593,248200.0],["2022-07-25",40.4731,41.3288,40.2829,41.2052,285300.0],["2022-07-26",41.0625,41.4523,40.4065,40.7963,298900.0],["2022-07-27",40.8819,43.8958,40.7773,43.5155,649100.0],["2022-07-28",43.3063,44.1049,42.926,44.0669,511900.0],["2022-07-29",43.9908,45.0557,43.4299,44.9606,368600.0],["2022-08-01",44.7609,45.5786,44.4472,45.1222,425000.0],["2022-08-02",45.0176,45.2173,44.0289,44.2,280300.0],["2022-08-03",44.219,45.1317,43.8197,44.9321,258500.0],["2022-08-04",44.7894,44.837,44.1144,44.5898,366200.0],["2022-08-05",44.5137,45.2553,41.7376,44.9416,255000.0],["2022-08-08",44.9226,45.531,44.6088,44.856,209500.0],["2022-08-09",44.818,45.0937,44.5993,45.0271,246100.0],["2022-08-10",45.5025,46.2061,45.493,45.6927,202400.0],["2022-08-11",45.9874,46.5768,45.8543,46.5198,156500.0],["2022-08-12",46.8906,47.5371,46.3487,47.2424,211300.0],["2022-08-15",46.805,47.442,46.7004,47.404,200100.0],["2022-08-16",47.2614,48.4308,47.2614,47.9554,177800.0],["2022-08-17",47.5371,47.7558,46.9762,47.5276,146200.0],["2022-08-18",47.6607,48.2121,47.3184,48.1741,227000.0],["2022-08-19",47.6227,47.7463,47.0427,47.3184,351400.0],["2022-08-22",46.9381,47.1568,46.092,46.149,207500.0],["2022-08-23",46.3201,46.8526,45.3979,45.7877,141100.0],["2022-08-24",45.7307,46.2346,45.3124,46.1205,179100.0],["2022-08-25",46.1395,47.1283,45.9208,46.9191,198900.0],["2022-08-26",47.0047,47.4135,45.7307,45.8828,200800.0],["2022-08-29",45.55,45.6071,44.7134,44.7514,178900.0],["2022-08-30",44.7514,44.894,44.2951,44.7039,171500.0],["2022-08-31",44.7514,44.9701,44.1144,44.3806,293600.0],["2022-09-01",44.3236,44.3806,43.1257,43.9243,427300.0],["2022-09-02",44.4282,44.894,43.6105,43.7912,209900.0],["2022-09-06",43.8957,44.3711,42.327,42.8785,637300.0],["2022-09-07",42.6788,43.6866,42.3746,43.6295,337700.0],["2022-09-08",43.1637,44.9891,42.9735,44.5898,316900.0],["2022-09-09",44.799,45.3694,43.9433,44.9891,201600.0],["2022-09-12",45.2363,45.8828,44.7609,45.8067,355200.0],["2022-09-13",44.856,45.0937,44.0669,44.5518,364900.0],["2022-09-14",44.9701,45.0366,44.181,44.894,600500.0],["2022-09-15",44.8275,45.7022,44.1049,45.2648,627500.0],["2022-09-16",44.8845,45.6071,44.3616,45.5405,1514200.0],["2022-09-19",45.0842,46.4723,45.0842,46.2726,665500.0],["2022-09-20",45.9018,46.5673,45.8163,46.092,505500.0],["2022-09-21",46.2061,46.9001,45.9018,46.073,290800.0],["2022-09-22",46.149,46.3011,44.8085,44.9796,302700.0],["2022-09-23",44.219,44.4187,43.601,44.2856,275100.0],["2022-09-26",44.219,44.6373,43.62,43.7341,304400.0],["2022-09-27",43.8577,44.3806,42.7834,43.1637,294900.0],["2022-09-28",43.1637,44.1049,43.0401,43.582,443900.0],["2022-09-29",43.0478,43.0478,42.4183,42.8475,367500.0],["2022-09-30",42.8285,43.4962,42.5709,42.6472,394500.0],["2022-10-03",43.0192,43.8586,42.5518,43.5725,258400.0],["2022-10-04",44.1734,46.1193,44.1734,46.1097,312700.0],["2022-10-05",45.3371,46.2719,45.3276,46.2528,253900.0],["2022-10-06",45.9285,46.7774,45.8808,46.6058,269700.0],["2022-10-07",46.4913,46.6821,45.5851,46.1384,362100.0],["2022-10-10",46.3577,46.7202,45.6423,45.7187,350800.0],["2022-10-11",45.3657,46.3577,45.3657,45.8427,322000.0],["2022-10-12",45.7568,46.3196,45.2131,45.6805,304500.0],["2022-10-13",45.1082,47.655,44.6026,47.4928,421900.0],["2022-10-14",47.9888,48.5421,46.9396,47.1971,269300.0],["2022-10-17",47.9793,48.6375,47.2067,48.0747,409000.0],["2022-10-18",48.8473,49.3243,47.7408,48.027,429700.0],["2022-10-19",47.7027,48.2941,46.7965,47.4165,412300.0],["2022-10-20",47.3498,47.8553,45.6519,46.043,429600.0],["2022-10-21",46.4245,46.9301,45.9094,46.4627,465300.0],["2022-10-24",46.9778,47.5119,46.5867,47.4452,191900.0],["2022-10-25",47.3688,48.9523,47.1781,48.4562,429000.0],["2022-10-26",48.7901,49.1526,48.1224,48.7996,392400.0],["2022-10-27",49.1812,49.8393,48.6375,48.9141,364500.0],["2022-10-28",49.8012,50.9077,48.5993,49.4006,758700.0],["2022-10-31",48.1606,49.5532,47.9698,49.1335,701400.0],["2022-11-01",49.515,49.515,48.2369,48.6852,498900.0],["2022-11-02",48.4849,49.763,48.1606,48.4562,371300.0],["2022-11-03",47.8172,48.1033,47.3021,47.7504,243800.0],["2022-11-04",48.4181,49.3624,48.3322,49.3624,342700.0],["2022-11-07",49.7153,50.0778,49.4101,49.763,270200.0],["2022-11-08",49.8012,50.0778,49.1716,49.391,350100.0],["2022-11-09",48.9236,49.4578,48.6947,48.7615,288900.0],["2022-11-10",50.2781,51.4418,50.0492,51.2797,521200.0],["2022-11-11",51.2797,51.7375,51.0221,51.0507,352500.0],["2022-11-14",50.9649,51.5181,50.2877,50.4403,312400.0],["2022-11-15",50.8981,51.4037,49.7344,50.1827,299300.0],["2022-11-16",50.0015,50.116,49.1716,49.3338,211800.0],["2022-11-17",48.8283,49.1335,48.4372,48.9046,278000.0],["2022-11-18",49.9538,49.9538,49.1049,49.62,293100.0],["2022-11-21",49.4769,50.0778,49.2003,49.9443,228100.0],["2022-11-22",50.2972,50.7169,50.0969,50.507,263100.0],["2022-11-23",50.364,50.6788,50.1732,50.24,175700.0],["2022-11-25",50.4784,51.0603,50.116,50.8027,57600.0],["2022-11-28",50.3449,50.8123,49.2575,49.6676,271300.0],["2022-11-29",49.5627,50.0015,49.143,49.7058,303600.0],["2022-11-30",49.6486,50.5643,48.2655,50.4403,454100.0],["2022-12-01",50.5738,50.5738,49.6104,50.2209,263500.0],["2022-12-02",49.8298,50.3449,49.5436,50.2209,242600.0],["2022-12-05",50.0683,50.1923,47.3402,48.0556,343900.0],["2022-12-06",48.2273,48.5039,47.6168,47.9889,379200.0],["2022-12-07",47.7599,48.4181,47.4261,48.0365,221900.0],["2022-12-08",48.2082,48.6852,47.6932,47.9984,362000.0],["2022-12-09",47.6932,48.3322,47.531,47.9412,264500.0],["2022-12-12",48.1033,48.3513,47.5978,47.9793,326300.0],["2022-12-13",48.4658,49.2861,46.6916,46.7965,414800.0],["2022-12-14",46.8251,47.1304,45.4516,45.5374,331200.0],["2022-12-15",45.0986,46.043,44.3069,44.6599,394400.0],["2022-12-16",44.4309,45.1177,43.9349,43.954,894000.0],["2022-12-19",43.954,44.8983,43.7251,44.6122,374200.0],["2022-12-20",44.7362,45.0128,44.4405,44.5263,388500.0],["2022-12-21",44.9174,45.8713,44.6694,45.4802,305000.0],["2022-12-22",45.2131,45.4802,44.2592,44.9556,330700.0],["2022-12-23",44.9842,45.7568,44.9079,45.6519,149600.0],["2022-12-27",45.7473,46.1384,45.4707,45.7473,169200.0],["2022-12-28",45.6805,46.8538,44.6885,44.7934,285500.0],["2022-12-29",45.0326,45.6164,44.6307,45.2814,236400.0],["2022-12-30",44.9657,45.358,44.7264,45.1092,301900.0],["2023-01-03",45.3102,46.669,43.8843,44.3054,301000.0],["2023-01-04",44.6499,45.3197,44.2193,44.4872,232500.0],["2023-01-05",44.0853,44.3245,43.4154,44.0279,169200.0],["2023-01-06",44.5925,45.6164,44.2767,45.425,233200.0],["2023-01-09",45.4824,45.779,45.1475,45.3101,258800.0],["2023-01-10",45.2432,45.9321,44.7073,45.5972,239200.0],["2023-01-11",45.9226,46.4872,45.5398,46.2192,240800.0],["2023-01-12",46.3723,47.1092,46.1714,46.8604,247000.0],["2023-01-13",46.3532,47.4345,45.6451,47.1953,287600.0],["2023-01-17",47.2336,47.2336,46.5446,46.8508,228500.0],["2023-01-18",46.4393,46.7264,44.8604,44.8987,302500.0],["2023-01-19",44.669,44.9944,44.1236,44.8987,245500.0],["2023-01-20",45.5685,46.2671,45.0135,46.1427,375400.0],["2023-01-23",46.1618,46.7551,45.8173,46.2096,218800.0],["2023-01-24",46.0087,46.2097,45.4633,45.7121,245400.0],["2023-01-25",45.4728,45.6068,44.87,45.492,517500.0],["2023-01-26",45.6068,45.8365,44.5733,44.7743,910400.0],["2023-01-27",43.5398,44.8795,43.4537,44.4585,570200.0],["2023-01-30",44.2001,44.8317,43.7408,43.8078,321700.0],["2023-01-31",43.8939,45.3389,43.8843,45.1283,503400.0],["2023-02-01",45.0039,46.6116,44.2862,45.8939,422500.0],["2023-02-02",46.0087,47.6833,45.7982,47.645,442600.0],["2023-02-03",47.291,48.3627,47.1474,48.0182,522100.0],["2023-02-06",47.779,48.1426,46.6977,46.8221,405300.0],["2023-02-07",46.6977,47.7599,46.4393,47.5111,272600.0],["2023-02-08",47.2144,47.5398,46.9273,47.09,232600.0],["2023-02-09",47.5206,47.5206,46.2384,46.3149,217100.0],["2023-02-10",46.2192,46.6498,45.913,46.3723,289800.0],["2023-02-13",46.401,46.9943,45.7599,46.7264,286500.0],["2023-02-14",46.6307,47.1283,45.8939,46.3915,225100.0],["2023-02-15",46.0278,47.3005,46.0278,47.2527,238100.0],["2023-02-16",46.9848,47.1379,46.4393,46.4585,362700.0],["2023-02-17",46.4585,47.0135,46.1522,46.8125,358400.0],["2023-02-21",46.3915,46.6211,45.4154,45.4633,244600.0],["2023-02-22",45.5685,45.846,44.8221,45.1857,370400.0],["2023-02-23",45.3676,46.2479,45.1762,46.2096,323700.0],["2023-02-24",45.7121,46.1235,45.4537,45.9513,276100.0],["2023-02-27",46.3819,46.6881,45.8077,46.0278,232100.0],["2023-02-28",46.0183,46.4202,45.8077,45.8077,318300.0],["2023-03-01",45.5494,46.0565,45.3867,45.6833,265000.0],["2023-03-02",45.3676,45.3676,44.3437,44.9369,294300.0],["2023-03-03",45.0231,45.3006,44.2671,45.0805,263200.0],["2023-03-06",45.1953,45.4537,44.4011,44.6403,426400.0],["2023-03-07",44.4107,44.8317,42.6212,42.7839,332400.0],["2023-03-08",42.9848,43.1762,42.4011,42.9848,266800.0],["2023-03-09",42.6116,42.6116,40.382,40.6021,450800.0],["2023-03-10",39.7409,41.0519,37.9227,40.6212,1230800.0],["2023-03-13",38.2768,38.2768,34.4874,35.54,1998100.0],["2023-03-14",37.894,39.8174,35.0137,35.1572,1303300.0],["2023-03-15",33.2721,35.339,32.8032,35.2051,1360800.0],["2023-03-16",34.9563,37.6548,33.875,36.8605,808200.0],["2023-03-17",35.7505,36.0759,33.9802,34.2482,1572200.0],["2023-03-20",35.6548,36.3151,34.4778,34.4778,597400.0],["2023-03-21",36.0663,37.0232,36.028,36.8988,566700.0],["2023-03-22",36.7744,37.0519,35.1668,35.3199,632600.0],["2023-03-23",35.4252,35.6357,33.7984,33.8558,554900.0],["2023-03-24",33.3965,35.3103,33.0903,35.1859,468300.0],["2023-03-27",36.4682,36.6596,35.2146,35.3103,360800.0],["2023-03-28",35.1285,35.7123,34.6596,35.3582,275000.0],["2023-03-29",35.8749,35.8941,34.9563,35.2625,380800.0],["2023-03-30",35.8582,35.9639,34.513,34.6956,411700.0],["2023-03-31",35.1664,35.3586,34.513,35.1472,529300.0],["2023-04-03",35.1856,35.5219,34.2728,34.5803,297600.0],["2023-04-04",34.5419,34.5419,32.7547,33.3216,527700.0],["2023-04-05",32.9373,33.1871,32.0437,32.2743,617100.0],["2023-04-06",32.4569,33.1775,32.3704,33.0526,392000.0],["2023-04-10",32.7163,33.6579,32.6779,33.3985,487300.0],["2023-04-11",33.4657,33.7252,32.8988,32.9565,473000.0],["2023-04-12",33.1967,33.3985,32.0053,32.1878,352100.0],["2023-04-13",32.2839,33.1102,31.6305,32.8988,364000.0],["2023-04-14",33.264,33.5234,31.8131,32.1206,437100.0],["2023-04-17",32.111,33.2928,31.496,33.2832,428600.0],["2023-04-18",33.2063,33.3408,31.9861,32.3896,323200.0],["2023-04-19",32.5049,34.0134,32.2551,33.6195,481600.0],["2023-04-20",33.1967,33.3504,32.6971,33.2255,283800.0],["2023-04-21",33.1295,33.2159,32.4088,32.649,320800.0],["2023-04-24",32.5626,33.0526,32.2839,32.4473,276500.0],["2023-04-25",31.89,32.0821,30.6889,30.8235,478200.0],["2023-04-26",30.9676,31.5825,30.6409,31.3615,479800.0],["2023-04-27",31.6978,32.6586,31.6209,32.4376,685000.0],["2023-04-28",31.4672,32.5626,31.2174,32.1878,1297000.0],["2023-05-01",32.2839,32.428,31.3711,31.4288,385800.0],["2023-05-02",31.2174,31.2174,28.7384,29.5263,633400.0],["2023-05-03",29.9395,31.0444,29.3438,29.5552,588100.0],["2023-05-04",28.4886,29.0267,27.2203,28.4886,597700.0],["2023-05-05",29.8722,30.0356,28.8249,29.3342,606000.0],["2023-05-08",29.8626,30.2566,28.3926,28.4214,388100.0],["2023-05-09",28.2484,28.5271,27.6239,28.1812,290300.0],["2023-05-10",28.873,29.3438,27.6815,28.0851,371600.0],["2023-05-11",27.9506,28.4118,27.5086,27.8833,472500.0],["2023-05-12",28.0947,28.2004,27.278,27.9025,518000.0],["2023-05-15",28.0082,29.2957,27.8257,29.0075,478500.0],["2023-05-16",28.9594,29.1708,28.0755,28.0947,321300.0],["2023-05-17",28.6328,30.7562,28.5463,30.6505,658400.0],["2023-05-18",30.6121,31.0156,30.1124,30.6889,678300.0],["2023-05-19",31.0733,31.0733,29.4591,29.8242,561400.0],["2023-05-22",30.2085,30.9291,29.7089,30.7466,298000.0],["2023-05-23",30.7754,32.3704,30.4776,31.496,406800.0],["2023-05-24",31.2366,31.3423,30.5736,31.0829,314400.0],["2023-05-25",30.8235,31.1309,30.1893,30.9484,296000.0],["2023-05-26",30.9195,31.2943,30.3142,31.2366,180300.0],["2023-05-30",31.3615,31.4576,30.5256,31.1405,262000.0],["2023-05-31",30.958,30.958,29.6416,30.3238,573300.0],["2023-06-01",30.5736,31.7747,30.1413,31.2174,424400.0],["2023-06-02",31.9284,33.5714,31.5921,33.2544,463000.0],["2023-06-05",33.1967,33.2063,31.448,32.2263,463700.0],["2023-06-06",32.1878,34.7917,30.7946,34.244,650200.0],["2023-06-07",34.7821,35.7237,34.3113,35.3105,591600.0],["2023-06-08",35.2048,35.397,34.2728,35.176,477400.0],["2023-06-09",35.1376,35.4066,33.8789,34.244,419300.0],["2023-06-12",34.2632,34.8974,33.6579,33.802,435500.0],["2023-06-13",33.9269,34.8109,33.581,34.6476,313900.0],["2023-06-14",34.686,35.0127,33.1967,33.5426,453100.0],["2023-06-15",33.1391,34.3209,33.0814,34.0615,393600.0],["2023-06-16",34.3017,34.3017,33.3504,33.9365,1023200.0],["2023-06-20",33.8501,33.8501,33.1487,33.3216,285200.0],["2023-06-21",33.1583,33.2832,32.6394,32.7547,598100.0],["2023-06-22",32.6683,32.8316,31.5537,31.9957,413300.0],["2023-06-23",31.4576,32.1686,31.4576,31.9957,775100.0],["2023-06-26",32.1398,32.9469,32.1398,32.6202,498200.0],["2023-06-27",32.7163,33.5906,32.1302,33.0141,301000.0],["2023-06-28",32.7451,32.9949,32.2263,32.7163,373700.0],["2023-06-29",32.9576,33.5752,32.9576,33.1988,417800.0],["2023-06-30",33.5849,33.5849,32.8804,33.0155,808400.0],["2023-07-03",33.0541,34.1736,33.0541,33.7779,138700.0],["2023-07-05",33.469,33.7489,32.9286,33.0444,257500.0],["2023-07-06",32.5233,32.6198,32.0504,32.504,320800.0],["2023-07-07",32.504,33.5559,32.504,33.2085,424300.0],["2023-07-10",32.9383,34.1157,32.7549,33.276,269500.0],["2023-07-11",33.4401,34.0095,33.1699,33.7779,371100.0],["2023-07-12",34.6079,35.0711,34.1929,34.9553,509300.0],["2023-07-13",35.2448,35.9783,34.9456,35.9011,426500.0],["2023-07-14",36.2581,36.2581,34.9939,35.2255,410500.0],["2023-07-17",35.0518,36.4705,34.9746,36.1423,507100.0],["2023-07-18",36.1713,38.0049,36.1713,37.9084,393300.0],["2023-07-19",38.1497,39.1534,37.8216,38.9893,405000.0],["2023-07-20",38.8735,38.9411,37.5321,38.3717,376800.0],["2023-07-21",38.7867,38.7963,37.8119,38.3717,469300.0],["2023-07-24",38.169,39.7517,38.169,39.4236,431900.0],["2023-07-25",39.3657,40.0027,38.8928,39.221,408500.0],["2023-07-26",39.9641,40.6396,39.8096,40.4755,535300.0],["2023-07-27",40.6589,40.8423,39.2209,40.1281,697500.0],["2023-07-28",39.0665,41.1318,38.806,40.987,596400.0],["2023-07-31",41.8556,43.1778,41.595,42.1258,817800.0],["2023-08-01",41.9039,42.4733,41.2476,42.1258,386000.0],["2023-08-02",41.5854,42.3864,41.3152,42.2513,262200.0],["2023-08-03",42.1258,42.9269,41.817,42.8111,418200.0],["2023-08-04",42.5408,43.2743,42.1934,42.9944,258500.0],["2023-08-07",42.9655,43.7568,42.7917,43.7279,242000.0],["2023-08-08",42.4926,43.3998,41.9232,43.0427,298800.0],["2023-08-09",42.6566,42.9462,42.0583,42.2224,234700.0],["2023-08-10",42.4057,42.9655,41.7977,42.0583,278700.0],["2023-08-11",41.7495,42.7338,41.7495,42.4829,211100.0],["2023-08-14",42.0583,42.0583,41.2187,41.6433,249000.0],["2023-08-15",41.0353,41.1318,40.2922,40.3597,294400.0],["2023-08-16",40.2632,40.7168,39.7131,39.7421,163800.0],["2023-08-17",39.9834,40.3018,39.4236,39.7903,264000.0],["2023-08-18",39.3368,40.0799,38.7288,39.6938,208900.0],["2023-08-21",39.8096,40.0509,38.8349,39.2113,179500.0],["2023-08-22",39.2402,39.578,37.8119,37.9181,246600.0],["2023-08-23",38.0049,38.4199,37.5417,38.362,177100.0],["2023-08-24",38.2173,38.9121,37.9953,38.3041,375300.0],["2023-08-25",38.4392,38.7095,37.3873,38.0629,231500.0],["2023-08-28",38.362,39.0376,38.362,38.5743,226700.0],["2023-08-29",38.7287,39.0086,38.5164,38.8542,194900.0],["2023-08-30",38.8735,38.9893,38.2366,38.6612,238100.0],["2023-08-31",38.7384,39.3947,38.4392,39.3271,291200.0],["2023-09-01",39.7131,40.7458,39.5877,40.3115,236600.0],["2023-09-05",40.022,40.022,38.9411,39.0376,400400.0],["2023-09-06",39.0279,39.3464,37.9856,38.2655,311000.0],["2023-09-07",38.169,38.4971,37.6672,37.783,380900.0],["2023-09-08",37.8602,38.0049,37.2522,37.8409,253700.0],["2023-09-11",37.976,38.2655,37.3969,37.561,386500.0],["2023-09-12",37.6189,37.9567,37.2425,37.7926,422900.0],["2023-09-13",37.9856,38.0049,36.8758,37.2039,299400.0],["2023-09-14",37.6479,38.2269,37.2039,38.2173,400300.0],["2023-09-15",37.9856,38.4199,37.8023,38.0146,1365800.0],["2023-09-18",38.0918,38.2848,37.368,37.4838,361300.0],["2023-09-19",37.6286,37.8505,37.0399,37.3583,238400.0],["2023-09-20",37.5996,37.8312,36.8082,36.8275,261400.0],["2023-09-21",36.5959,36.6924,35.6212,36.1037,440600.0],["2023-09-22",36.1906,36.4608,35.4861,35.8818,326200.0],["2023-09-25",35.8046,36.5477,35.6791,36.5187,504900.0],["2023-09-26",35.9686,36.7214,35.129,35.9397,344400.0],["2023-09-27",36.0941,36.4222,35.7853,35.93,266200.0],["2023-09-28",36.0269,36.8021,35.9494,36.463,405400.0],["2023-09-29",36.8118,37.5773,36.7536,37.1994,470900.0],["2023-10-02",37.1994,37.3738,36.3467,36.5986,394100.0],["2023-10-03",36.2692,36.5502,35.6006,35.8331,258600.0],["2023-10-04",35.9009,36.3079,35.3196,36.2304,300200.0],["2023-10-05",36.0463,36.8602,35.9881,36.7149,477500.0],["2023-10-06",36.2207,37.5095,35.8816,37.0928,269300.0],["2023-10-09",36.7633,37.4998,36.3951,37.0347,185200.0],["2023-10-10",38.2653,39.7188,37.8195,37.8971,301900.0],["2023-10-11",37.7808,38.5269,37.7033,38.1102,274000.0],["2023-10-12",38.1199,38.1199,37.2381,37.4998,192400.0],["2023-10-13",37.6936,37.7517,36.4533,36.492,180400.0],["2023-10-16",37.1122,37.6161,36.9378,37.2963,225700.0],["2023-10-17",37.025,38.3331,37.025,37.5482,639900.0],["2023-10-18",37.1316,37.2285,36.3273,36.4145,302200.0],["2023-10-19",36.5695,37.2188,35.93,36.0463,407200.0],["2023-10-20",36.1529,36.1529,35.0289,35.0676,446600.0],["2023-10-23",34.9223,35.7362,34.2537,34.6413,316900.0],["2023-10-24",35.0095,35.1451,33.9048,34.3506,325700.0],["2023-10-25",33.9436,34.3312,33.1975,34.0793,432400.0],["2023-10-26",34.2827,35.3099,34.2149,35.0579,316900.0],["2023-10-27",35.7653,36.0463,33.992,34.8254,698400.0],["2023-10-30",33.682,35.9785,33.682,35.8525,590600.0],["2023-10-31",35.8719,36.3661,35.6684,36.1432,483600.0],["2023-11-01",36.0754,36.9668,35.8622,36.9475,543200.0],["2023-11-02",37.5482,39.4281,37.5482,39.2246,449600.0],["2023-11-03",40.5036,41.2691,40.4552,40.5424,353300.0],["2023-11-06",40.5036,40.5036,39.8447,40.0773,249900.0],["2023-11-07",39.8932,40.0095,39.2149,39.4184,446800.0],["2023-11-08",39.5443,39.6025,38.7013,38.8176,473200.0],["2023-11-09",38.8757,38.9436,37.742,38.0133,391600.0],["2023-11-10",38.2168,38.5075,37.5095,38.2265,244900.0],["2023-11-13",37.8971,38.7498,37.6257,38.5753,234700.0],["2023-11-14",40.3292,42.3156,40.3292,41.6664,386900.0],["2023-11-15",41.5211,42.6451,41.0172,42.18,675800.0],["2023-11-16",42.1121,42.3932,41.2594,41.6277,403800.0],["2023-11-17",42.2284,42.5288,41.8215,42.0443,567900.0],["2023-11-20",42.0443,42.5966,39.4474,41.8118,249400.0],["2023-11-21",41.5017,41.6664,40.9009,40.9687,207300.0],["2023-11-22",41.4435,41.5308,40.9009,41.2691,153400.0],["2023-11-24",41.2691,41.7536,40.9397,41.2691,74700.0],["2023-11-27",40.9494,41.2013,39.7284,41.0753,352200.0],["2023-11-28",40.9397,41.1141,40.5618,40.7846,179500.0],["2023-11-29",41.056,42.0152,40.9687,41.3176,393000.0],["2023-11-30",41.4532,41.647,40.9591,41.2594,256400.0],["2023-12-01",40.9784,44.0114,40.9397,43.8176,409400.0],["2023-12-04",43.2556,45.0579,43.2556,44.9125,332100.0],["2023-12-05",44.6412,44.8931,44.2245,44.3408,251000.0],["2023-12-06",44.9222,46.1431,44.4183,44.428,255100.0],["2023-12-07",44.5734,45.397,44.3796,45.3486,470400.0],["2023-12-08",45.5327,46.1141,44.99,45.5424,344900.0],["2023-12-11",45.4842,45.93,45.3195,45.6102,374600.0],["2023-12-12",45.5424,45.7555,45.271,45.3679,338800.0],["2023-12-13",45.6005,48.6431,45.3486,48.5462,496400.0],["2023-12-14",49.8737,51.6954,49.8737,50.9299,571800.0],["2023-12-15",50.9978,51.5695,50.116,50.5423,1780300.0],["2023-12-18",50.9978,51.0074,49.6509,49.835,475200.0],["2023-12-19",49.9125,51.2788,49.9028,50.8524,629700.0],["2023-12-20",50.8815,51.9764,49.8931,49.8931,775600.0],["2023-12-21",50.3001,50.4261,49.6412,50.1354,642600.0],["2023-12-22",50.6295,51.2594,50.0772,50.8912,349800.0],["2023-12-26",51.2884,52.1702,51.0365,51.9183,330300.0],["2023-12-27",52.0346,52.1702,51.2981,52.0733,216300.0],["2023-12-28",51.8304,52.2385,51.7138,52.1802,356500.0],["2023-12-29",51.9081,52.0636,51.2279,51.5486,351200.0],["2024-01-02",50.9267,52.1802,49.1291,50.6741,870700.0],["2024-01-03",50.0716,50.1882,48.6044,48.721,404900.0],["2024-01-04",48.857,49.4109,48.4295,49.0125,442100.0],["2024-01-05",48.5072,49.7898,48.5072,49.1388,355300.0],["2024-01-08",49.236,50.1397,48.8959,50.1299,313900.0],["2024-01-09",49.2846,50.4409,48.7987,49.4595,493700.0],["2024-01-10",49.168,49.9939,48.9347,49.9745,260900.0],["2024-01-11",49.4303,49.7801,48.3129,49.7315,365300.0],["2024-01-12",50.3146,50.3826,48.5363,49.3234,330200.0],["2024-01-16",48.5655,49.1777,48.2351,48.4878,315100.0],["2024-01-17",47.448,48.6238,42.7547,47.963,296700.0],["2024-01-18",48.2837,48.7015,48.0505,48.4878,260500.0],["2024-01-19",48.8473,50.1105,48.0213,50.0813,316700.0],["2024-01-22",50.8684,51.6263,50.538,51.5875,295400.0],["2024-01-23",52.0733,52.083,51.0142,51.0142,336200.0],["2024-01-24",51.2571,52.015,51.1405,51.5972,290400.0],["2024-01-25",52.3648,52.3648,50.5672,51.2765,634700.0],["2024-01-26",52.0636,52.462,50.1105,51.2474,478700.0],["2024-01-29",51.364,51.6846,50.47,51.1308,418500.0],["2024-01-30",50.8587,51.0822,50.3146,50.4895,273600.0],["2024-01-31",49.4497,50.402,48.1185,48.2351,343600.0],["2024-02-01",48.6821,49.6441,46.1654,47.5258,522000.0],["2024-02-02",46.3014,48.0019,46.0682,47.827,434100.0],["2024-02-05",47.1371,47.3897,46.6027,46.865,321300.0],["2024-02-06",46.8262,47.1565,45.3006,45.6213,726500.0],["2024-02-07",45.6018,45.8933,44.4941,45.7184,409500.0],["2024-02-08",45.5532,46.3986,45.388,45.9808,343500.0],["2024-02-09",46.1363,46.8262,45.184,46.6707,409900.0],["2024-02-12",46.6901,48.138,46.6221,47.4383,515600.0],["2024-02-13",45.4755,46.2431,44.1054,44.8536,671600.0],["2024-02-14",45.5532,46.0391,44.9022,45.5144,365100.0],["2024-02-15",45.8059,47.2246,45.6018,46.661,545900.0],["2024-02-16",46.1654,46.6221,45.7184,46.0779,470000.0],["2024-02-20",45.3297,45.8253,44.7856,45.184,346900.0],["2024-02-21",45.0965,45.2423,44.7662,45.0868,513200.0],["2024-02-22",45.0188,45.4075,44.3969,44.6204,464800.0],["2024-02-23",44.6107,45.1257,44.1929,44.5815,347900.0],["2024-02-26",44.3483,44.7078,43.6487,44.1734,461000.0],["2024-02-27",44.5912,44.8439,43.8042,44.1443,315900.0],["2024-02-28",43.7264,44.4941,43.7264,43.9111,355200.0],["2024-02-29",44.8536,45.6601,44.3678,45.0188,453900.0],["2024-03-01",44.669,45.1062,43.8042,44.5038,307500.0],["2024-03-04",44.4649,45.2229,43.9985,44.2123,267300.0],["2024-03-05",43.9208,46.5541,43.7653,46.0488,555200.0],["2024-03-06",46.0488,46.865,44.9896,46.0779,309800.0],["2024-03-07",46.7776,47.0594,46.0294,46.2237,338700.0],["2024-03-08",46.9428,47.1857,46.0779,46.1557,286800.0],["2024-03-11",46.0779,46.4861,45.8253,46.0585,245800.0],["2024-03-12",45.7767,45.8156,44.873,45.1646,285200.0],["2024-03-13",44.7759,45.6795,44.5427,44.7759,614000.0],["2024-03-14",44.4455,44.6301,43.503,44.086,437000.0],["2024-03-15",43.8819,44.7759,43.8819,44.2997,756300.0],["2024-03-18",44.4941,44.7856,43.8916,44.5913,576800.0],["2024-03-19",44.2706,45.32,44.0665,44.8147,366300.0],["2024-03-20",44.601,46.8164,44.4844,46.2431,398600.0],["2024-03-21",46.6221,47.4869,46.6221,47.0108,516000.0],["2024-03-22",47.0691,47.0691,45.5921,45.6601,250500.0],["2024-03-25",45.6115,46.1751,45.5144,45.5241,154800.0],["2024-03-26",45.9613,45.9613,45.1062,45.2326,293700.0],["2024-03-27",45.2813,46.9483,45.0668,46.9288,459200.0],["2024-03-28",46.8606,47.4747,46.7923,47.1628,371400.0],["2024-04-01",47.192,47.192,45.837,46.2269,274700.0],["2024-04-02",45.486,45.72,45.2131,45.642,722100.0],["2024-04-03",45.2521,46.2172,45.2521,45.5835,295200.0],["2024-04-04",46.3634,46.8606,45.4763,45.7005,297200.0],["2024-04-05",45.4178,46.0612,45.3593,45.8467,260200.0],["2024-04-08",46.1002,46.6266,46.1002,46.3731,300300.0],["2024-04-09",46.3439,46.8313,46.3439,46.5194,360000.0],["2024-04-10",45.1058,45.1058,43.7606,44.1505,351200.0],["2024-04-11",44.5209,44.5209,43.6046,44.2187,215000.0],["2024-04-12",43.5948,44.1115,43.5168,44.0238,213800.0],["2024-04-15",44.1895,44.6672,43.4486,43.9165,251900.0],["2024-04-16",43.6533,43.7118,43.1172,43.3219,155600.0],["2024-04-17",43.5461,44.0335,43.3121,43.3901,205900.0],["2024-04-18",43.3609,44.0628,43.3121,43.6631,278000.0],["2024-04-19",43.4389,45.1643,43.1854,45.1156,295600.0],["2024-04-22",45.1546,46.0319,44.9596,45.5933,238900.0],["2024-04-23",45.6615,46.9093,45.5348,46.6558,215700.0],["2024-04-24",46.0904,47.2212,46.0709,47.036,314800.0],["2024-04-25",46.3634,46.6363,45.564,46.3146,251000.0],["2024-04-26",47.114,47.6404,46.4999,46.6753,475000.0],["2024-04-29",47.2895,47.4844,46.8703,47.2797,422300.0],["2024-04-30",46.9093,46.9385,46.0807,46.2854,348700.0],["2024-05-01",46.4901,47.9914,46.4414,46.8216,360700.0],["2024-05-02",47.2797,47.7282,46.8216,47.4552,400900.0],["2024-05-03",48.6055,48.7322,47.9524,48.5665,317100.0],["2024-05-06",48.7322,49.0539,48.4398,48.4983,207400.0],["2024-05-07",48.547,49.015,48.1961,48.2546,233900.0],["2024-05-08",47.7574,48.469,47.4357,48.3813,209300.0],["2024-05-09",48.586,48.859,48.1376,48.8102,242200.0],["2024-05-10",48.781,48.9272,48.0694,48.5958,193000.0],["2024-05-13",48.8395,49.0832,48.2058,48.3131,209500.0],["2024-05-14",48.8395,48.9857,48.0986,48.6543,176900.0],["2024-05-15",49.3269,49.4244,48.547,48.937,217800.0],["2024-05-16",48.9272,49.3172,48.742,48.976,171000.0],["2024-05-17",49.1319,49.5121,48.8102,49.1807,208400.0],["2024-05-20",49.0539,49.5316,48.2741,48.2936,187100.0],["2024-05-21",48.3521,48.6543,48.2351,48.43,171000.0],["2024-05-22",48.3521,48.4885,47.7477,48.2838,306200.0],["2024-05-23",48.4105,48.4105,46.4511,46.6071,197100.0],["2024-05-24",46.958,47.3577,46.4024,46.8118,193100.0],["2024-05-28",46.8118,46.8995,46.0514,46.2757,165000.0],["2024-05-29",45.3788,45.9637,44.7354,45.7785,282400.0],["2024-05-30",46.3146,46.7338,45.9247,46.4609,225200.0],["2024-05-31",46.6168,49.8923,46.0612,48.6933,253400.0],["2024-06-03",48.781,48.781,46.4511,46.6461,355200.0],["2024-06-04",46.1002,46.6168,45.7785,46.1099,224200.0],["2024-06-05",46.5389,46.6266,45.8565,46.3536,180500.0],["2024-06-06",46.2562,46.5973,45.9442,46.4121,166000.0],["2024-06-07",45.8565,46.4901,45.8565,46.3829,263400.0],["2024-06-10",45.759,45.9052,44.7841,45.7492,356800.0],["2024-06-11",45.2618,45.9734,44.7451,45.6517,270200.0],["2024-06-12",47.1823,48.0889,46.2854,47.4357,383300.0],["2024-06-13",47.2602,47.2992,45.9052,46.4706,250100.0],["2024-06-14",45.7102,45.9247,45.3203,45.6128,240600.0],["2024-06-17",45.5348,46.6656,45.5348,46.6363,298600.0],["2024-06-18",46.3829,47.3967,46.3829,46.9483,255700.0],["2024-06-20",46.6168,47.1335,46.4121,46.7338,581600.0],["2024-06-21",46.6948,46.6948,45.8662,46.5194,1171400.0],["2024-06-24",46.7826,47.8744,46.4511,47.2407,409400.0],["2024-06-25",46.9775,47.1335,46.6656,46.7728,158200.0],["2024-06-26",46.5486,47.5234,46.4706,47.309,200600.0],["2024-06-27",47.348,47.9134,47.2797,47.8646,316900.0],["2024-06-28",48.2753,49.5269,48.2753,49.2336,1058000.0],["2024-07-01",48.9696,49.4878,48.5882,49.214,312400.0],["2024-07-02",49.1651,49.9279,49.1456,49.4878,476900.0],["2024-07-03",49.5269,49.5269,48.6567,48.7153,132700.0],["2024-07-05",48.7153,48.8718,47.8353,47.8549,192000.0],["2024-07-08",48.1678,48.6567,47.4735,47.5322,357700.0],["2024-07-09",47.5517,50.1136,47.141,49.7421,535300.0],["2024-07-10",49.8692,51.023,49.4292,50.9546,258000.0],["2024-07-11",51.8639,53.3991,51.7662,53.1742,431100.0],["2024-07-12",53.5751,54.3867,53.0569,53.3209,339400.0],["2024-07-15",54.3574,56.2446,53.4774,54.905,481500.0],["2024-07-16",55.6286,58.1318,55.4526,57.6331,506900.0],["2024-07-17",56.7922,59.1879,56.7922,57.9656,574900.0],["2024-07-18",57.594,58.7772,56.0588,57.6038,505000.0],["2024-07-19",57.7407,58.2687,57.1442,57.3202,297600.0],["2024-07-22",57.1149,59.1194,57.1149,58.6696,755800.0],["2024-07-23",58.6696,60.4297,58.3372,59.6963,533700.0],["2024-07-24",59.1585,60.5471,58.1905,58.2394,663800.0],["2024-07-25",58.3274,60.7524,57.5745,59.5301,610400.0],["2024-07-26",61.0653,62.3854,57.418,60.3417,486700.0],["2024-07-29",63.4414,63.4414,59.5595,59.6475,428700.0],["2024-07-30",60.0386,60.3906,59.3443,59.6279,274500.0],["2024-07-31",59.9212,60.5959,58.9825,59.5399,433400.0],["2024-08-01",59.5692,60.3515,56.45,57.1149,413400.0],["2024-08-02",54.7779,55.9024,54.2694,55.0712,561100.0],["2024-08-05",52.4604,54.2107,51.639,53.9076,451000.0],["2024-08-06",53.7414,55.2375,53.5556,54.729,371800.0],["2024-08-07",55.6579,56.2055,53.9272,54.1716,224500.0],["2024-08-08",54.9245,55.5895,54.4161,55.4624,209400.0],["2024-08-09",55.1592,55.4037,54.4259,55.0125,271000.0],["2024-08-12",55.5112,56.0784,54.2987,54.4259,244400.0],["2024-08-13",55.0419,55.0908,53.7903,54.8757,225700.0],["2024-08-14",55.1397,55.1397,53.8881,54.9343,242500.0],["2024-08-15",56.3326,56.9975,55.7948,55.8241,227200.0],["2024-08-16",55.7459,57.2713,55.7459,56.8704,247300.0],["2024-08-19",57.0855,57.5353,56.6749,57.4278,227500.0],["2024-08-20",57.1344,57.1638,56.2348,56.4402,249300.0],["2024-08-21",56.7629,56.9291,56.1371,56.8118,201200.0],["2024-08-22",57.2616,57.6234,56.6749,57.2029,213700.0],["2024-08-23",57.7896,61.3782,57.3985,60.5177,330800.0],["2024-08-26",61.1729,61.4467,59.7159,59.8919,256400.0],["2024-08-27",59.403,59.9799,58.8065,59.1879,233100.0],["2024-08-28",58.8554,59.9995,58.8554,59.7061,305700.0],["2024-08-29",60.1364,60.1364,59.1292,59.2857,350700.0],["2024-08-30",59.3834,60.3319,59.1292,60.2635,344000.0],["2024-09-03",59.4714,60.2635,59.1683,60.2635,479400.0],["2024-09-04",59.6963,60.4199,59.1977,59.4519,334700.0],["2024-09-05",60.1266,60.1266,58.6305,59.227,205100.0],["2024-09-06",59.4128,59.7159,57.7896,58.0145,207000.0],["2024-09-09",57.9167,58.5621,57.3985,58.122,361200.0],["2024-09-10",58.3665,58.5718,57.0367,58.2785,349200.0],["2024-09-11",57.5158,57.946,56.2642,57.6038,507600.0],["2024-09-12",58.0829,58.1416,57.0073,57.9558,255500.0],["2024-09-13",58.6403,59.755,58.6403,59.6768,607000.0],["2024-09-16",59.931,61.1924,58.9923,60.2635,289400.0],["2024-09-17",61.0066,62.0529,60.5275,60.7817,354500.0],["2024-09-18",60.7915,63.4805,59.9212,61.1924,459600.0],["2024-09-19",62.8743,63.9499,61.7302,63.6957,587000.0],["2024-09-20",63.3828,63.7934,62.4832,62.6592,1307200.0],["2024-09-23",62.8352,63.1285,61.8573,62.2974,434000.0],["2024-09-24",62.3169,62.4636,60.8697,60.9577,318100.0],["2024-09-25",61.0751,61.0751,59.5986,59.8821,304200.0],["2024-09-26",60.7524,60.7915,59.8528,60.0973,373900.0],["2024-09-27",60.5471,61.0066,59.7355,59.9604,251700.0],["2024-09-30",59.8819,61.5973,59.6271,61.1562,336500.0],["2024-10-01",60.5289,60.5289,58.6567,58.8135,352500.0],["2024-10-02",58.6174,59.8525,58.4802,58.8135,405000.0],["2024-10-03",57.9509,59.5193,57.9509,59.3428,245000.0],["2024-10-04",60.7347,60.9308,59.9309,60.4897,213800.0],["2024-10-07",59.9212,60.323,59.1174,59.6957,411200.0],["2024-10-08",60.1564,60.2446,58.9311,58.9899,176900.0],["2024-10-09",58.6567,60.3623,58.539,59.5879,370200.0],["2024-10-10",58.8135,59.5683,58.5684,59.382,310800.0],["2024-10-11",59.8329,62.0973,59.7643,61.6169,331100.0],["2024-10-14",62.0188,62.9402,61.4503,62.6364,200200.0],["2024-10-15",63.0383,64.9105,62.4109,63.3127,634200.0],["2024-10-16",64.1361,65.1359,63.8715,64.7439,369500.0],["2024-10-17",64.636,65.1948,64.1949,65.1458,213800.0],["2024-10-18",65.1163,65.1163,63.4598,63.5676,461300.0],["2024-10-21",63.4304,63.4304,61.117,61.1758,296000.0],["2024-10-22",61.166,61.7738,60.9994,61.6463,207300.0],["2024-10-23",61.2543,61.9306,60.3819,61.4797,268700.0],["2024-10-24",61.4797,61.8424,60.4407,61.7836,510200.0],["2024-10-25",61.2641,61.9698,59.6369,60.0388,585700.0],["2024-10-28",60.7837,62.3129,60.7837,61.9306,387500.0],["2024-10-29",61.5287,61.5973,60.7347,61.0582,227400.0],["2024-10-30",60.9798,62.9108,60.9798,61.764,254800.0],["2024-10-31",62.1365,62.2933,60.5289,60.7641,326800.0],["2024-11-01",61.2445,61.5875,60.4799,60.872,340700.0],["2024-11-04",60.4603,60.6759,59.2154,60.0192,248500.0],["2024-11-05",60.3034,61.4307,60.1172,61.3327,326200.0],["2024-11-06",67.263,70.537,67.263,69.7332,1087000.0],["2024-11-07",69.0078,69.3509,67.3513,67.9492,679500.0],["2024-11-08",68.4099,68.8608,67.7139,68.3217,429400.0],["2024-11-11",69.7822,71.2428,69.6058,69.7626,568800.0],["2024-11-12",69.6646,70.8016,69.0176,69.1157,403300.0],["2024-11-13",69.7332,70.488,67.8512,68.5961,353900.0],["2024-11-14",68.6844,68.998,67.7826,68.2433,330600.0],["2024-11-15",68.6059,68.9392,67.2826,68.2531,400400.0],["2024-11-18",68.2531,68.5275,67.3905,67.4199,229900.0],["2024-11-19",66.7239,67.4199,66.4004,67.3512,269800.0],["2024-11-20",66.8709,67.4003,66.1456,66.7631,404300.0],["2024-11-21",67.4885,68.8412,67.0082,68.3609,443200.0],["2024-11-22",68.8118,70.586,68.5667,70.3703,417800.0],["2024-11-25",71.4094,73.0856,70.9095,70.9389,378600.0],["2024-11-26",70.5174,70.684,69.645,69.9587,335100.0],["2024-11-27",70.733,70.8213,69.2921,69.4881,271200.0],["2024-11-29",70.4292,70.4292,68.753,68.8902,269600.0],["2024-12-02",69.498,69.498,68.2041,68.2335,355400.0],["2024-12-03",68.4197,68.5471,67.1552,67.2336,230500.0],["2024-12-04",67.6257,68.3413,67.312,67.9688,333800.0],["2024-12-05",68.204,68.6549,67.4395,67.5081,189300.0],["2024-12-06",67.91,68.2139,67.1454,68.0178,196800.0],["2024-12-09",68.4197,68.4883,66.42,66.5475,265700.0],["2024-12-10",66.7435,67.2532,65.8613,66.2142,390500.0],["2024-12-11",67.2532,67.4689,66.2436,66.3416,285100.0],["2024-12-12",66.4102,66.6945,65.6359,66.077,332100.0],["2024-12-13",66.0377,66.0377,65.0967,65.3222,502200.0],["2024-12-16",65.4496,65.6947,64.8615,65.6751,459700.0],["2024-12-17",65.0575,65.7045,64.0479,64.0675,684700.0],["2024-12-18",64.636,64.8615,60.5191,60.8524,910400.0],["2024-12-19",62.2835,62.656,60.5191,60.7249,412800.0],["2024-12-20",60.1564,62.2443,60.1564,61.5679,1579300.0],["2024-12-23",61.1366,61.7542,60.7641,61.7542,362100.0],["2024-12-24",62.058,62.4305,61.5385,62.3227,127200.0],["2024-12-26",61.5777,62.803,61.5385,62.6952,241200.0],["2024-12-27",62.0286,62.7246,61.0386,61.8032,242200.0],["2024-12-30",61.3229,62.0188,60.8916,61.5581,244400.0],["2024-12-31",61.7843,62.0596,61.1549,61.5286,308300.0],["2025-01-02",61.9613,62.1678,59.9553,59.9749,393800.0],["2025-01-03",60.1716,61.0566,59.2669,60.8894,235100.0],["2025-01-06",61.0468,62.3546,60.5453,61.2533,580300.0],["2025-01-07",61.45,61.5975,59.5128,60.3683,518600.0],["2025-01-08",59.9258,60.5748,59.2472,60.1814,334200.0],["2025-01-10",58.8441,59.1489,57.6739,58.4409,425000.0],["2025-01-13",58.1164,59.1096,58.0672,58.9424,376200.0],["2025-01-14",59.2767,61.6466,59.2767,61.6171,288500.0],["2025-01-15",63.7608,64.2034,62.3841,63.1118,334600.0],["2025-01-16",62.8562,63.2102,62.4825,62.7578,684500.0],["2025-01-17",63.338,63.8592,62.8857,63.751,359700.0],["2025-01-21",64.2722,65.3146,63.987,64.518,466200.0],["2025-01-22",64.105,64.3509,63.1905,63.4167,348000.0],["2025-01-23",63.1807,63.7707,62.7382,63.1512,366000.0],["2025-01-24",62.7283,63.8199,62.6988,63.338,359200.0],["2025-01-27",63.8297,65.0785,63.4363,64.0165,353800.0],["2025-01-28",63.7412,64.3705,63.3085,63.8788,277400.0],["2025-01-29",63.5347,64.695,63.279,64.1247,343700.0],["2025-01-30",64.9015,65.3834,63.5248,64.4787,452400.0],["2025-01-31",66.0324,66.1504,63.6232,64.5574,685800.0],["2025-02-03",63.3282,63.8887,61.3615,63.161,539000.0],["2025-02-04",63.2003,65.8062,63.0823,65.7866,498500.0],["2025-02-05",66.1012,66.8191,65.5801,66.7011,412300.0],["2025-02-06",66.8781,67.7041,66.4159,67.3304,405200.0],["2025-02-07",67.1731,67.5468,65.049,67.0649,570000.0],["2025-02-10",66.9273,67.0256,66.0914,66.2782,279100.0],["2025-02-11",65.9734,67.4976,65.9046,67.1633,302200.0],["2025-02-12",65.9439,66.3962,65.4522,65.5604,246800.0],["2025-02-13",65.8456,65.8456,65.0097,65.6981,296900.0],["2025-02-14",65.9832,66.5634,64.872,65.0884,264300.0],["2025-02-18",64.931,65.5604,64.6754,65.3932,245400.0],["2025-02-19",64.6557,65.1376,64.3509,64.7147,271200.0],["2025-02-20",64.3803,64.5967,63.3577,63.7608,255800.0],["2025-02-21",64.7245,64.7245,62.1875,62.4038,320700.0],["2025-02-24",62.8365,62.8463,62.0203,62.1285,408000.0],["2025-02-25",62.6005,62.8857,61.922,62.2563,300900.0],["2025-02-26",62.217,62.7283,61.096,62.0793,348300.0],["2025-02-27",61.8531,62.748,61.7745,62.2366,306000.0],["2025-02-28",62.4137,63.5937,61.922,63.5052,402000.0],["2025-03-03",63.574,64.5475,62.3743,63.043,632100.0],["2025-03-04",62.276,62.276,59.5619,59.7684,515600.0],["2025-03-05",59.9553,60.4371,58.4507,59.4931,559400.0],["2025-03-06",58.8637,59.2866,58.2245,58.5786,384900.0],["2025-03-07",58.5097,58.5294,56.8479,57.8017,569300.0],["2025-03-10",56.6905,57.3002,55.894,55.9137,544800.0],["2025-03-11",56.0808,56.72,54.8713,55.3531,858100.0],["2025-03-12",55.7858,56.012,54.7828,55.54,422900.0],["2025-03-13",55.8153,55.9235,54.3993,54.6353,534800.0],["2025-03-14",55.6187,56.6512,55.1171,56.3758,438800.0],["2025-03-17",55.9923,57.0937,55.9923,56.8479,545000.0],["2025-03-18",56.5233,57.0544,56.366,56.7987,434600.0],["2025-03-19",56.838,57.7132,56.5135,57.0937,441400.0],["2025-03-20",56.1595,57.428,56.1595,56.4742,720900.0],["2025-03-21",55.9432,56.956,55.6678,56.8183,1111200.0],["2025-03-24",57.7919,58.6081,57.5755,58.3426,461600.0],["2025-03-25",58.2245,58.9817,57.9099,58.1557,407100.0],["2025-03-26",58.4507,59.3357,57.7919,57.959,253300.0],["2025-03-27",58.0082,58.2836,57.2314,57.3789,325700.0],["2025-03-28",56.9954,57.3985,55.7957,56.1398,270200.0],["2025-03-31",55.4885,57.0576,55.3208,56.8109,556600.0],["2025-04-01",56.0708,56.6727,55.5477,56.2484,363200.0],["2025-04-02",55.3504,57.1464,55.3306,57.0181,415800.0],["2025-04-03",54.0182,54.2254,51.2452,51.3735,505300.0],["2025-04-04",49.5677,50.3768,47.6335,50.14,730400.0],["2025-04-07",48.4624,52.8241,48.2749,50.2091,537800.0],["2025-04-08",51.7979,52.7748,49.1236,50.0216,567600.0],["2025-04-09",49.5973,54.6695,49.0052,54.1761,878500.0],["2025-04-10",52.6662,52.6662,49.3308,50.4459,502100.0],["2025-04-11",49.9426,51.2551,49.3506,50.7321,606100.0],["2025-04-14",51.5906,51.6104,49.844,50.9985,389600.0],["2025-04-15",51.186,52.3406,51.186,51.7189,291300.0],["2025-04-16",51.5512,52.4097,51.4821,52.1827,630100.0],["2025-04-17",52.2024,53.061,51.9656,52.4985,543500.0],["2025-04-21",52.1235,52.1235,51.3439,51.6893,402900.0],["2025-04-22",52.3603,53.6432,51.9656,53.2978,437900.0],["2025-04-23",54.7682,55.9721,54.3932,54.778,672400.0],["2025-04-24",54.5807,56.1694,54.482,56.051,511100.0],["2025-04-25",55.5675,55.7747,54.9655,55.2813,211900.0],["2025-04-28",55.2221,56.3076,55.0938,56.2089,537200.0],["2025-04-29",56.5247,58.7055,55.676,58.222,1006100.0],["2025-04-30",56.653,58.0641,56.1596,57.8273,942000.0],["2025-05-01",57.699,58.7056,57.2747,58.1628,885900.0],["2025-05-02",59.0312,60.1167,58.6069,59.6825,390800.0],["2025-05-05",58.8634,60.3239,58.8634,59.3667,289100.0],["2025-05-06",58.597,59.495,58.1332,58.8634,281600.0],["2025-05-07",59.4457,59.6726,58.449,58.6463,297200.0],["2025-05-08",59.199,60.3042,59.0805,59.8799,386700.0],["2025-05-09",59.8799,59.9687,59.1101,59.5641,185200.0],["2025-05-12",62.4357,63.1265,61.6561,62.0903,452200.0],["2025-05-13",62.4653,62.9094,61.7943,62.7416,481400.0],["2025-05-14",62.3469,62.7613,62.1495,62.2087,277700.0],["2025-05-15",62.3272,62.7318,62.1199,62.4456,176200.0],["2025-05-16",62.337,62.7811,61.8732,62.6133,381100.0],["2025-05-19",61.7548,62.5443,61.6166,62.5245,275900.0],["2025-05-20",62.1989,62.4554,61.8831,62.0114,223000.0],["2025-05-21",61.3009,61.6956,60.5312,60.8075,586500.0],["2025-05-22",60.1956,61.1331,60.018,60.5016,325400.0],["2025-05-23",59.0608,60.5509,59.0608,60.4127,370200.0],["2025-05-27",61.4686,61.9719,60.5805,61.8338,281400.0],["2025-05-28",61.5574,61.7449,60.6989,60.7779,354000.0],["2025-05-29",61.1232,61.1232,60.5805,61.064,237000.0],["2025-05-30",60.8075,60.9851,60.1463,60.6594,358700.0],["2025-06-02",60.3338,60.3535,59.4259,59.9588,303600.0],["2025-06-03",59.9193,61.0443,59.6036,60.6989,301300.0],["2025-06-04",60.4818,60.8075,59.8799,59.9983,232700.0],["2025-06-05",59.9095,60.4029,59.5838,59.9785,221800.0],["2025-06-06",61.1134,61.3305,60.6397,61.2515,233300.0],["2025-06-09",61.3601,62.3272,61.2121,61.5772,241700.0],["2025-06-10",61.6068,62.8206,61.6068,62.3173,211200.0],["2025-06-11",62.7021,62.712,61.3995,61.7745,215700.0],["2025-06-12",61.3897,61.6364,60.689,61.5278,260800.0],["2025-06-13",60.5904,60.7779,59.6628,59.9193,418500.0],["2025-06-16",60.5805,60.7285,59.6134,59.7318,356500.0],["2025-06-17",59.2088,59.8009,58.824,58.9621,315800.0],["2025-06-18",58.8733,60.1068,58.7549,59.8601,263200.0],["2025-06-20",60.3141,60.5213,59.7713,60.1068,612700.0],["2025-06-23",59.7812,61.7153,59.7417,61.6759,479600.0],["2025-06-24",62.564,63.2153,62.0607,62.4357,339300.0],["2025-06-25",62.4357,62.6627,61.962,62.3173,296000.0],["2025-06-26",62.5442,64.0343,62.3962,63.9455,290000.0],["2025-06-27",64.3304,64.3402,63.6001,64.0639,657500.0],["2025-06-30",64.4698,64.7668,63.9452,64.0442,382300.0],["2025-07-01",63.6482,66.5386,63.6482,65.6378,383500.0],["2025-07-02",66.0041,66.4495,65.133,66.3802,384700.0],["2025-07-03",66.9543,67.4889,66.1724,67.0533,223700.0],["2025-07-07",66.7168,67.7462,66.1823,66.3505,324900.0],["2025-07-08",66.4297,67.3701,66.4198,66.5386,421200.0],["2025-07-09",67.0434,67.1325,66.2416,66.5881,223200.0],["2025-07-10",66.3505,67.4097,66.3505,66.7564,398000.0],["2025-07-11",66.2713,67.0236,65.7962,66.7663,398300.0],["2025-07-14",66.6178,67.6769,66.4,67.6472,319600.0],["2025-07-15",67.3008,67.4196,65.0934,65.1033,396600.0],["2025-07-16",65.6774,66.1229,64.4698,65.7764,265400.0],["2025-07-17",65.9051,66.9939,65.9051,66.697,286000.0],["2025-07-18",67.0038,67.1424,66.212,66.6574,226900.0],["2025-07-21",66.7663,67.1622,65.9447,66.0041,251700.0],["2025-07-22",65.8754,66.7762,65.7071,66.1922,386000.0],["2025-07-23",66.4198,66.4198,65.2815,65.7962,486300.0],["2025-07-24",65.5388,65.9051,64.7965,65.0142,327900.0],["2025-07-25",64.9152,65.7467,63.9848,65.7467,614400.0],["2025-07-28",65.43,66.2219,65.2815,65.7269,700000.0],["2025-07-29",65.8952,69.5577,65.8952,69.231,1220800.0],["2025-07-30",69.3894,69.7161,67.7858,67.9343,963900.0],["2025-07-31",67.3404,68.2412,66.8158,67.6572,794000.0],["2025-08-01",66.6475,66.8653,64.7668,65.2419,639700.0],["2025-08-04",65.4696,65.9249,65.1231,65.9249,412400.0],["2025-08-05",65.9249,66.6079,64.8064,66.5287,459100.0],["2025-08-06",66.7465,66.895,66.1427,66.1427,409500.0],["2025-08-07",66.6277,66.6277,65.2419,65.3508,385600.0],["2025-08-08",65.9249,66.6376,65.3112,66.4198,453800.0],["2025-08-11",66.5584,66.6574,66.014,66.499,369100.0],["2025-08-12",67.0435,69.4389,66.796,69.33,366500.0],["2025-08-13",69.9437,71.1316,69.6864,70.9039,412900.0],["2025-08-14",70.2308,70.6168,69.7953,70.5575,392800.0],["2025-08-15",70.6663,70.6663,69.1815,69.2607,427300.0],["2025-08-18",69.0727,69.5181,68.8747,69.4488,325000.0],["2025-08-19",69.0232,70.2209,68.9935,69.3102,363600.0],["2025-08-20",69.4389,69.5577,68.2214,68.9638,392300.0],["2025-08-21",68.6074,69.0726,68.3105,68.3896,280700.0],["2025-08-22",68.9836,71.8839,68.7757,71.3097,837000.0],["2025-08-25",71.0227,71.5968,71.0029,71.1217,316200.0],["2025-08-26",70.9138,72.7846,70.9138,72.2798,409000.0],["2025-08-27",71.9532,73.5567,71.9532,73.0717,395600.0],["2025-08-28",73.626,73.626,72.4679,72.844,355000.0],["2025-08-29",72.8836,73.2499,72.2006,72.5372,345900.0],["2025-09-02",71.4681,72.2105,71.2405,71.9136,283400.0],["2025-09-03",71.775,72.9727,71.577,72.1016,257800.0],["2025-09-04",72.4976,73.7547,72.4976,73.7151,288700.0],["2025-09-05",74.0715,74.6951,72.7253,73.2796,368300.0],["2025-09-08",73.3885,73.5765,72.1214,72.8539,362000.0],["2025-09-09",72.5471,72.9727,72.1709,72.6362,452400.0],["2025-09-10",72.8836,73.8834,72.7747,73.1707,426400.0],["2025-09-11",73.1608,74.0319,72.9232,73.8735,392700.0],["2025-09-12",73.7151,74.1408,73.24,73.626,338800.0],["2025-09-15",73.6755,74.2496,73.0717,73.2598,469300.0],["2025-09-16",73.2994,73.7349,72.161,73.0123,543200.0],["2025-09-17",73.3984,75.2098,73.0519,73.3984,469500.0],["2025-09-18",73.6755,75.8037,73.6755,75.6355,512400.0],["2025-09-19",75.5563,75.6948,74.3882,75.1405,1225300.0],["2025-09-22",74.5862,75.0415,74.1902,74.3585,406700.0],["2025-09-23",74.309,75.7443,73.9824,74.2397,485100.0],["2025-09-24",74.0814,74.7644,73.626,73.9527,423200.0],["2025-09-25",74.0418,74.3783,73.4479,74.0121,245800.0],["2025-09-26",74.0715,74.7644,73.6359,74.1012,427300.0],["2025-09-29",74.1507,74.1507,72.6758,73.5864,410600.0],["2025-09-30",73.8941,74.0728,72.1671,72.7626,353700.0],["2025-10-01",72.177,72.7825,71.6113,72.4847,314400.0],["2025-10-02",72.3557,72.9115,71.78,72.6336,319000.0],["2025-10-03",72.9314,74.1422,72.9314,73.239,380300.0],["2025-10-06",73.9834,75.4623,73.2887,74.3209,407900.0],["2025-10-07",74.5591,74.8072,73.3184,73.7254,479300.0],["2025-10-08",74.2117,74.2117,73.1299,73.6361,446500.0],["2025-10-09",73.7055,73.7155,72.8321,73.3383,342500.0],["2025-10-10",73.6857,74.7973,70.5493,70.6287,626700.0],["2025-10-13",71.4823,72.2664,70.8967,71.9785,316500.0],["2025-10-14",71.6014,74.7675,71.6014,74.301,363000.0],["2025-10-15",75.4325,75.4325,72.584,73.1497,329000.0],["2025-10-16",72.7328,73.0902,68.2863,68.8917,826300.0],["2025-10-17",69.7354,70.4996,68.5741,70.2813,385900.0],["2025-10-20",70.5592,72.3656,70.4202,72.048,362700.0],["2025-10-21",72.6634,72.8817,71.8197,72.713,341400.0],["2025-10-22",73.0802,73.775,72.048,72.5343,378800.0],["2025-10-23",72.2961,72.9016,71.7403,71.9388,328800.0],["2025-10-24",72.7527,73.6261,72.5641,73.4673,398400.0],["2025-10-27",74.1919,74.5095,73.5368,73.8544,557900.0],["2025-10-28",74.6286,74.6286,71.4823,72.4649,581100.0],["2025-10-29",72.7328,74.4797,71.6212,71.8197,864700.0],["2025-10-30",71.2143,72.9711,70.9661,71.1349,719500.0],["2025-10-31",71.0356,71.4326,70.0232,71.0853,495700.0],["2025-11-03",71.125,71.7999,70.1225,71.7502,545700.0],["2025-11-04",70.9264,72.1473,70.1721,71.909,440600.0],["2025-11-05",71.8991,72.9314,71.4426,72.5939,318700.0],["2025-11-06",72.0182,73.11,71.7502,72.3557,461800.0],["2025-11-07",72.2961,73.1299,71.8098,73.1299,371700.0],["2025-11-10",73.249,73.9338,72.4351,73.2986,379000.0],["2025-11-11",73.2291,74.8966,72.8817,74.3507,367300.0],["2025-11-12",74.2812,75.4921,73.3185,73.3582,658300.0],["2025-11-13",73.1497,73.8941,71.5617,71.9785,359600.0],["2025-11-14",71.78,72.5741,70.847,72.3458,285200.0],["2025-11-17",72.2763,72.4252,69.3979,69.9041,689300.0],["2025-11-18",69.6262,71.7999,69.0605,71.1448,511800.0],["2025-11-19",71.2838,71.7105,70.4599,71.4227,496700.0],["2025-11-20",72.1175,73.1993,71.1845,71.2242,357400.0],["2025-11-21",71.7006,74.3606,71.5815,73.6361,325700.0],["2025-11-24",73.3978,74.0926,72.7329,73.6956,332500.0],["2025-11-25",73.8643,76.574,73.8643,75.6906,480700.0],["2025-11-26",75.3035,76.2861,75.3035,75.3333,581700.0],["2025-11-28",75.3531,75.8693,75.0752,75.1943,140400.0],["2025-12-01",74.6981,76.0678,74.6981,75.5914,304100.0],["2025-12-02",75.9983,76.0281,74.7973,74.9561,342400.0],["2025-12-03",75.1249,76.5442,75.1249,76.1372,441200.0],["2025-12-04",75.8693,77.0504,75.4524,76.2365,322100.0],["2025-12-05",75.7601,76.3655,75.4722,75.9784,310200.0],["2025-12-08",76.1174,76.9213,75.7899,75.9387,289700.0],["2025-12-09",76.1372,76.8419,75.1943,75.4722,337600.0],["2025-12-10",75.4325,78.0628,75.4325,77.1496,587100.0],["2025-12-11",77.0801,78.2811,76.9313,77.6757,475000.0],["2025-12-12",78.1918,78.1918,76.6732,77.368,607300.0],["2025-12-15",78.1521,78.4002,77.1099,78.0727,604000.0],["2025-12-16",77.9238,78.3903,77.0007,77.1992,462400.0],["2025-12-17",77.4176,77.7352,76.2166,76.9313,775400.0],["2025-12-18",77.7154,78.0231,76.9313,77.3084,553500.0],["2025-12-19",77.0802,77.7054,76.5343,76.961,1011300.0],["2025-12-22",77.0107,77.6955,76.5243,77.0504,422100.0],["2025-12-23",77.2687,77.2687,75.7799,75.8494,389900.0],["2025-12-24",75.9784,76.2663,75.5219,76.0181,207400.0],["2025-12-26",75.77,76.0777,75.2241,75.4325,285900.0],["2025-12-29",75.7899,75.9288,74.7874,75.2936,309500.0],["2025-12-30",75.1447,75.1844,74.2415,74.6782,435800.0],["2025-12-31",74.9867,74.9867,73.1954,73.9119,549500.0],["2026-01-02",73.8124,74.1906,72.9665,73.6233,328300.0],["2026-01-05",73.484,76.4496,73.0262,75.3948,407100.0],["2026-01-06",74.8374,75.8724,74.4891,75.8326,321800.0],["2026-01-07",75.9819,76.5591,75.3748,76.4994,298700.0],["2026-01-08",76.3501,79.1764,76.3501,78.6092,478800.0],["2026-01-09",78.7286,79.1665,77.6239,78.7485,424200.0],["2026-01-12",77.9822,79.0272,77.9325,78.9874,544000.0],["2026-01-13",79.2461,79.6243,77.3353,77.8628,566800.0],["2026-01-14",77.6638,79.4949,77.6638,79.3257,505800.0],["2026-01-15",79.7238,81.0573,78.9077,81.0175,540000.0],["2026-01-16",80.9379,81.2165,79.4849,79.5745,365100.0],["2026-01-20",78.2708,79.8034,77.9822,78.5495,432900.0],["2026-01-21",78.8878,81.9331,78.0618,81.6743,866400.0],["2026-01-22",82.0525,83.2368,81.525,82.3709,479700.0],["2026-01-23",81.9231,82.2316,79.2759,80.0522,764700.0],["2026-01-26",80.0323,80.7687,78.9475,80.0124,352900.0],["2026-01-27",80.1418,80.4801,79.2361,79.8233,422400.0],["2026-01-28",79.9029,80.5299,79.2162,79.2959,435500.0],["2026-01-29",79.0869,81.1071,78.5893,80.908,673800.0],["2026-01-30",79.2959,82.2615,73.4243,80.2313,923800.0],["2026-02-02",80.8682,81.2066,79.4053,79.5048,754100.0],["2026-02-03",79.684,82.8884,78.9873,82.56,861600.0],["2026-02-04",83.0477,84.9883,82.9581,83.7443,648200.0],["2026-02-05",84.0329,85.2371,83.0875,83.9334,566000.0],["2026-02-06",84.6997,85.9337,84.4708,85.5257,489800.0],["2026-02-09",84.8788,86.0034,84.7693,85.3764,725800.0],["2026-02-10",87.5558,87.5558,83.3562,84.3514,411900.0],["2026-02-11",85.048,85.4261,82.7292,83.2169,298300.0],["2026-02-12",84.0428,84.7096,81.8634,82.8188,406500.0],["2026-02-13",82.4605,83.6945,81.6942,83.6149,452800.0],["2026-02-17",84.0628,85.1774,82.9283,83.4457,344500.0],["2026-02-18",83.5353,84.9087,82.4506,82.7889,307400.0],["2026-02-19",82.1023,82.5998,81.7042,82.5302,304900.0],["2026-02-20",82.5103,83.4557,81.2962,83.3263,429900.0],["2026-02-23",83.4358,83.5652,78.4698,79.3357,500400.0],["2026-02-24",78.639,79.5845,78.3703,78.9674,574600.0],["2026-02-25",79.1565,81.0474,78.7684,80.4901,427600.0],["2026-02-26",80.9578,82.5302,80.7588,82.152,700400.0],["2026-02-27",80.5597,80.5597,76.778,77.2856,1252700.0],["2026-03-02",75.7232,79.6143,75.3549,78.9376,715800.0],["2026-03-03",77.9623,79.5944,76.4297,78.9575,554900.0],["2026-03-04",79.2759,79.5745,78.3405,79.0471,526200.0],["2026-03-05",77.9324,78.9774,76.788,78.43,660100.0],["2026-03-06",76.4198,77.0268,74.7877,76.3103,620300.0],["2026-03-09",74.7877,76.6188,73.2153,76.0317,555200.0],["2026-03-10",75.8525,77.5642,74.9967,76.2606,648500.0],["2026-03-11",75.763,75.9819,74.4991,75.2256,898400.0],["2026-03-12",73.7427,75.4047,73.2253,74.9469,547200.0],["2026-03-13",75.5241,75.9321,74.0413,74.8175,466200.0],["2026-03-16",75.6137,75.8724,74.8175,74.8673,454500.0],["2026-03-17",75.7033,76.0217,74.2403,74.6782,463200.0],["2026-03-18",74.7081,74.8673,73.1257,73.683,1177900.0],["2026-03-19",73.5139,74.9867,72.8471,74.2702,438300.0],["2026-03-20",74.5588,74.7081,73.4541,74.1309,1128200.0],["2026-03-23",75.6734,76.8079,74.3697,75.3948,561200.0],["2026-03-24",74.6981,76.8776,74.3697,76.1909,570900.0],["2026-03-25",76.9373,77.3851,76.2108,76.997,421000.0],["2026-03-26",76.1113,77.3254,76.0416,76.9074,545200.0],["2026-03-27",76.5193,76.6487,75.2554,75.5241,508300.0],["2026-03-30",76.0317,76.6785,75.3848,76.161,505100.0],["2026-03-31",77.1987,78.3661,76.6998,77.8174,531100.0],["2026-04-01",77.8673,79.1544,77.8673,78.3262,580400.0],["2026-04-02",77.5879,78.3961,76.8395,78.2265,377200.0],["2026-04-06",78.1367,79.0646,77.7276,78.8251,347600.0],["2026-04-07",78.6056,79.6732,78.5557,79.4138,540300.0],["2026-04-08",81.2497,82.6866,81.0003,82.018,576600.0],["2026-04-09",81.8085,83.844,81.3994,83.375,604000.0],["2026-04-10",83.1156,83.3052,82.1478,82.6766,379600.0],["2026-04-13",82.1178,83.2553,81.4393,83.2254,488900.0],["2026-04-14",82.7963,83.2753,82.0979,82.6566,476300.0],["2026-04-15",82.6367,82.7464,81.4892,82.487,295300.0],["2026-04-16",82.487,82.8163,81.9881,82.4471,460900.0],["2026-04-17",83.4549,86.109,83.2753,85.0912,1190500.0],["2026-04-20",84.6921,85.63,84.6522,85.2409,527200.0],["2026-04-21",85.3606,85.5602,84.0036,84.2631,763600.0],["2026-04-22",84.3728,85.0413,83.4748,83.6644,554600.0],["2026-04-23",84.1034,85.0314,83.4349,84.4327,923600.0],["2026-04-24",86.1189,86.1189,83.3651,84.7021,1156100.0],["2026-04-27",85.1012,86.1888,84.2631,84.9316,578300.0],["2026-04-28",85.8495,86.2487,84.742,85.4704,457000.0],["2026-04-29",85.1511,85.6799,83.7043,84.1333,429900.0],["2026-04-30",83.6045,85.6201,83.5646,85.0613,383700.0],["2026-05-01",84.8717,85.8196,84.1832,85.3706,378200.0],["2026-05-04",84.752,85.7897,84.313,84.8917,318600.0],["2026-05-05",85.2509,86.6777,84.7919,86.3884,362400.0],["2026-05-06",86.997,87.7952,86.5779,87.0668,430600.0],["2026-05-07",87.2864,87.4859,86.0391,86.1389,267100.0],["2026-05-08",86.6577,86.8174,85.5203,86.3285,285600.0],["2026-05-11",86.7775,86.8872,84.2631,84.8617,376400.0],["2026-05-12",84.9515,84.9515,82.6267,83.844,412200.0],["2026-05-13",83.6145,83.8739,82.487,82.6866,457800.0],["2026-05-14",83.4449,84.1633,83.1356,83.4848,310600.0],["2026-05-15",83.3351,83.3351,81.7586,82.3772,340100.0],["2026-05-18",82.6566,84.5424,82.6566,83.4149,318400.0],["2026-05-19",83.2054,83.2653,82.038,82.4172,254300.0],["2026-05-20",82.926,84.8418,81.8085,84.5923,356900.0],["2026-05-21",83.7841,84.7719,83.2154,84.5824,556000.0],["2026-05-22",84.2631,84.9116,83.7941,84.5025,300300.0],["2026-05-26",84.5325,85.9693,84.5325,85.5203,384500.0],["2026-05-27",85.4504,85.9493,84.4327,84.7719,337500.0],["2026-05-28",84.4526,84.6722,83.6744,84.4227,323200.0],["2026-05-29",84.1433,84.9914,83.9438,84.1234,548300.0],["2026-06-01",83.7442,83.9537,82.2775,83.0059,488100.0],["2026-06-02",82.8961,84.6223,82.8961,84.4427,303400.0],["2026-06-03",83.9039,84.2132,82.487,82.5868,458100.0],["2026-06-04",83.3052,85.211,83.3052,84.9416,473700.0],["2026-06-05",85.1611,85.8096,84.8318,85.2808,392400.0],["2026-06-08",85.4405,86.3784,85.1112,85.1711,400600.0],["2026-06-09",85.8296,87.6954,85.3806,85.9094,451400.0],["2026-06-10",86.4781,87.0569,86.0192,86.3684,450300.0],["2026-06-11",86.7675,87.1866,85.63,86.7575,419600.0],["2026-06-12",87.4959,89.0225,87.456,88.7531,521300.0],["2026-06-15",88.9826,89.8008,87.2365,87.6555,622500.0],["2026-06-16",88.5236,88.9726,87.3762,88.2742,1009600.0],["2026-06-17",87.7254,88.7731,84.7819,85.8196,880900.0],["2026-06-18",86.4083,87.5657,86.109,87.3961,1381700.0],["2026-06-22",87.0668,88.364,86.8174,87.1666,461500.0],["2026-06-23",87.4161,88.2143,86.9172,88.1544,673200.0],["2026-06-24",87.6156,89.6212,87.5558,89.1223,860900.0],["2026-06-25",88.8429,90.9981,88.8429,90.2298,558200.0],["2026-06-26",90.8285,91.2077,89.9504,90.7986,1756700.0],["2026-06-29",90.3994,90.7587,89.272,90.15,492300.0],["2026-06-30",90.15,90.66,89.83,90.26,466300.0],["2026-07-01",89.08,92.31,89.08,91.65,670400.0],["2026-07-02",92.4,92.44,89.25,90.12,522900.0],["2026-07-06",89.82,91.0863,89.74,90.83,318179.10386],["2026-07-07",91.32,91.88,90.16,90.18,317018.705627],["2026-07-08",89.65,89.7775,87.74,88.09,411669.429157],["2026-07-09",88.69,90.225,88.2843,89.76,348155.606006],["2026-07-10",90.01,90.9378,89.92,90.41,332291.106156],["2026-07-13",89.38,90.175,89.11,89.82,465882.338115],["2026-07-14",89.85,90.77,89.58,90.11,371005.08728],["2026-07-15",90.31,91.59,90,90.65,335342.833437],["2026-07-16",90.66,93.22,90.66,93.17,555360.156372],["2026-07-17",91.93,93.07,91.44,92.31,436787.303858],["2026-07-20",91.77,92.4,90.56,90.81,334550.98582],["2026-07-21",90.48,91.48,89.61,90.67,637110.0561],["2026-07-22",90.73,90.73,89.35,89.87,379096.784121],["2026-07-23",88.71,89.16,86.88,89.16,742850.402531],["2026-07-24",87.04,88.075,84.995,87.73,1063916.130054],["2026-07-27",87.78,88.345,86.01,86.04,995560.208466],["2026-07-28",85.95,88.24,85.95,87.91,609168.902449],["2026-07-29",87.87,88.46,87,87.83,464627.119095],["2026-07-30",88.6,88.6,87.52,87.57,312157.278258],["2026-07-31",87.79,88.18,86.5666,87.21,405642.9801]]}