{"t":"AGM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-02-10",0.9923,0.9923,0.9923,0.9923,12000.0],["1994-02-11",0.9923,0.9923,0.9923,0.9923,0.0],["1994-02-14",0.9923,0.9923,0.9923,0.9923,0.0],["1994-02-15",0.9923,0.9923,0.9923,0.9923,0.0],["1994-02-16",0.8978,0.8978,0.8978,0.8978,2100.0],["1994-02-17",0.9214,0.9214,0.9214,0.9214,2100.0],["1994-02-18",0.8978,0.9923,0.8506,0.9923,19200.0],["1994-02-22",0.9923,0.9923,0.9923,0.9923,0.0],["1994-02-23",0.9923,0.9923,0.9923,0.9923,0.0],["1994-02-24",0.9923,0.9923,0.9923,0.9923,0.0],["1994-02-25",0.9923,0.9923,0.9923,0.9923,0.0],["1994-02-28",0.9923,0.9923,0.9923,0.9923,0.0],["1994-03-01",0.9923,0.9923,0.9923,0.9923,0.0],["1994-03-02",0.9923,0.9923,0.9923,0.9923,15000.0],["1994-03-03",0.9451,0.9451,0.9451,0.9451,9900.0],["1994-03-04",0.9451,0.9451,0.9451,0.9451,0.0],["1994-03-07",0.9451,0.9451,0.9451,0.9451,0.0],["1994-03-08",0.9451,0.9451,0.9451,0.9451,0.0],["1994-03-09",0.9451,0.9451,0.9451,0.9451,0.0],["1994-03-10",0.9451,0.9451,0.9451,0.9451,0.0],["1994-03-11",0.9451,0.9451,0.9451,0.9451,0.0],["1994-03-14",0.9451,0.9451,0.9451,0.9451,0.0],["1994-03-15",0.9451,0.9451,0.9451,0.9451,0.0],["1994-03-16",0.9923,0.9923,0.9923,0.9923,5400.0],["1994-03-17",0.9923,0.9923,0.9923,0.9923,0.0],["1994-03-18",1.0396,1.0396,1.0396,1.0396,6000.0],["1994-03-21",1.0396,1.0396,1.0396,1.0396,0.0],["1994-03-22",1.0396,1.0396,1.0396,1.0396,0.0],["1994-03-23",1.0396,1.0396,1.0396,1.0396,0.0],["1994-03-24",1.0396,1.0396,1.0396,1.0396,0.0],["1994-03-25",1.0396,1.0396,1.0396,1.0396,0.0],["1994-03-28",1.0396,1.0396,1.0396,1.0396,0.0],["1994-03-29",1.0396,1.0396,1.0396,1.0396,0.0],["1994-03-30",1.0396,1.0396,1.0396,1.0396,0.0],["1994-03-31",0.8978,0.8978,0.8978,0.8978,6000.0],["1994-04-04",0.8978,0.8978,0.8978,0.8978,0.0],["1994-04-05",0.8978,0.8978,0.8978,0.8978,0.0],["1994-04-06",0.8978,0.8978,0.8978,0.8978,0.0],["1994-04-07",0.8978,0.8978,0.8978,0.8978,0.0],["1994-04-08",0.8978,0.8978,0.8978,0.8978,0.0],["1994-04-11",0.8978,0.8978,0.8978,0.8978,0.0],["1994-04-12",0.8978,0.8978,0.8978,0.8978,0.0],["1994-04-13",0.8978,0.8978,0.8978,0.8978,0.0],["1994-04-14",0.8978,0.8978,0.8978,0.8978,0.0],["1994-04-15",0.8978,0.8978,0.8978,0.8978,0.0],["1994-04-18",0.8978,0.8978,0.8978,0.8978,0.0],["1994-04-19",0.8978,0.8978,0.8978,0.8978,0.0],["1994-04-20",0.8978,0.8978,0.8978,0.8978,0.0],["1994-04-21",0.8978,0.8978,0.8978,0.8978,0.0],["1994-04-22",0.8978,0.8978,0.8978,0.8978,0.0],["1994-04-25",0.8978,0.8978,0.8978,0.8978,0.0],["1994-04-26",0.8978,0.8978,0.8978,0.8978,0.0],["1994-04-28",0.8978,0.8978,0.8978,0.8978,0.0],["1994-04-29",0.8978,0.8978,0.8978,0.8978,0.0],["1994-05-02",0.8978,0.8978,0.8978,0.8978,0.0],["1994-05-03",0.8978,0.8978,0.8978,0.8978,0.0],["1994-05-04",0.8978,0.8978,0.8978,0.8978,0.0],["1994-05-05",0.8978,0.8978,0.8978,0.8978,0.0],["1994-05-06",0.8978,0.8978,0.8978,0.8978,0.0],["1994-05-09",0.8978,0.8978,0.8978,0.8978,0.0],["1994-05-10",0.8978,0.8978,0.8978,0.8978,0.0],["1994-05-11",0.8978,0.8978,0.8978,0.8978,0.0],["1994-05-12",0.8978,0.8978,0.8978,0.8978,0.0],["1994-05-13",0.8978,0.8978,0.8978,0.8978,0.0],["1994-05-16",0.8978,0.8978,0.8978,0.8978,0.0],["1994-05-17",0.8978,0.8978,0.8978,0.8978,0.0],["1994-05-18",0.8978,0.8978,0.8978,0.8978,0.0],["1994-05-19",0.8978,0.8978,0.8978,0.8978,0.0],["1994-05-20",0.8978,0.8978,0.8978,0.8978,0.0],["1994-05-23",0.8978,0.8978,0.8978,0.8978,0.0],["1994-05-24",0.8978,0.8978,0.8978,0.8978,0.0],["1994-05-25",0.8978,0.8978,0.8978,0.8978,0.0],["1994-05-26",0.8978,0.8978,0.8978,0.8978,0.0],["1994-05-27",0.8978,0.8978,0.8978,0.8978,0.0],["1994-05-31",0.8978,0.8978,0.8978,0.8978,0.0],["1994-06-01",1.0396,1.0396,1.0396,1.0396,300.0],["1994-06-02",1.0396,1.0396,1.0396,1.0396,0.0],["1994-06-03",1.0396,1.0396,1.0396,1.0396,0.0],["1994-06-06",1.0396,1.0396,1.0396,1.0396,0.0],["1994-06-07",1.0396,1.0396,1.0396,1.0396,0.0],["1994-06-08",1.0396,1.0396,1.0396,1.0396,0.0],["1994-06-09",1.0396,1.0396,1.0396,1.0396,0.0],["1994-06-10",1.0396,1.0396,1.0396,1.0396,0.0],["1994-06-13",1.0396,1.0396,1.0396,1.0396,0.0],["1994-06-14",1.0396,1.0396,1.0396,1.0396,0.0],["1994-06-15",1.0396,1.0396,1.0396,1.0396,0.0],["1994-06-16",1.0396,1.0396,1.0396,1.0396,0.0],["1994-06-17",1.0396,1.0396,1.0396,1.0396,0.0],["1994-06-20",1.0396,1.0396,1.0396,1.0396,0.0],["1994-06-21",0.9451,0.9451,0.9451,0.9451,600.0],["1994-06-22",0.9451,0.9451,0.9451,0.9451,0.0],["1994-06-23",0.9451,0.9451,0.9451,0.9451,0.0],["1994-06-24",0.9451,0.9451,0.9451,0.9451,0.0],["1994-06-27",0.9451,0.9451,0.9451,0.9451,0.0],["1994-06-28",0.9451,0.9451,0.9451,0.9451,0.0],["1994-06-29",0.9451,0.9451,0.9451,0.9451,0.0],["1994-06-30",0.9451,0.9451,0.9451,0.9451,0.0],["1994-07-01",0.9451,0.9451,0.9451,0.9451,0.0],["1994-07-05",0.9451,0.9451,0.9451,0.9451,0.0],["1994-07-06",0.9451,0.9451,0.9451,0.9451,0.0],["1994-07-07",0.9451,0.9451,0.9451,0.9451,0.0],["1994-07-08",0.9451,0.9451,0.9451,0.9451,0.0],["1994-07-11",0.9451,0.9451,0.9451,0.9451,0.0],["1994-07-12",0.9451,0.9451,0.9451,0.9451,0.0],["1994-07-13",0.9451,0.9451,0.9451,0.9451,0.0],["1994-07-14",0.9451,0.9451,0.9451,0.9451,0.0],["1994-07-15",0.9451,0.9451,0.9451,0.9451,0.0],["1994-07-18",0.9451,0.9451,0.9451,0.9451,0.0],["1994-07-19",0.9451,0.9451,0.9451,0.9451,0.0],["1994-07-20",0.9451,0.9451,0.9451,0.9451,0.0],["1994-07-21",0.9451,0.9451,0.9451,0.9451,0.0],["1994-07-22",0.9451,0.9451,0.9451,0.9451,0.0],["1994-07-25",0.9451,0.9451,0.9451,0.9451,0.0],["1994-07-26",0.9451,0.9451,0.9451,0.9451,0.0],["1994-07-27",0.9451,0.9451,0.9451,0.9451,0.0],["1994-07-28",0.9451,0.9451,0.9451,0.9451,0.0],["1994-07-29",0.9451,0.9451,0.9451,0.9451,0.0],["1994-08-01",0.9451,0.9451,0.9451,0.9451,0.0],["1994-08-02",0.9451,0.9451,0.9451,0.9451,0.0],["1994-08-03",0.9451,0.9451,0.9451,0.9451,0.0],["1994-08-04",0.9451,0.9451,0.9451,0.9451,0.0],["1994-08-05",0.9451,0.9451,0.9451,0.9451,0.0],["1994-08-08",0.9451,0.9451,0.9451,0.9451,0.0],["1994-08-09",0.9451,0.9451,0.9451,0.9451,0.0],["1994-08-10",0.9451,0.9451,0.9451,0.9451,0.0],["1994-08-11",0.9451,0.9451,0.9451,0.9451,0.0],["1994-08-12",0.9451,0.9451,0.9451,0.9451,0.0],["1994-08-15",0.9451,0.9451,0.9451,0.9451,0.0],["1994-08-16",0.9451,0.9451,0.9451,0.9451,0.0],["1994-08-17",0.9451,0.9451,0.9451,0.9451,0.0],["1994-08-18",0.9451,0.9451,0.9451,0.9451,0.0],["1994-08-19",0.9451,0.9451,0.9451,0.9451,0.0],["1994-08-22",1.0159,1.0159,1.0159,1.0159,300.0],["1994-08-23",1.0159,1.0159,1.0159,1.0159,0.0],["1994-08-24",1.0159,1.0159,1.0159,1.0159,0.0],["1994-08-25",1.0159,1.0159,1.0159,1.0159,0.0],["1994-08-26",1.0159,1.0159,1.0159,1.0159,0.0],["1994-08-29",1.0159,1.0159,1.0159,1.0159,0.0],["1994-08-30",1.0868,1.0868,1.0868,1.0868,600.0],["1994-08-31",1.0868,1.0868,1.0868,1.0868,0.0],["1994-09-01",1.0868,1.0868,1.0868,1.0868,0.0],["1994-09-02",1.0868,1.0868,1.0868,1.0868,0.0],["1994-09-06",1.0868,1.0868,1.0868,1.0868,0.0],["1994-09-07",1.0868,1.0868,1.0868,1.0868,0.0],["1994-09-08",1.0868,1.0868,1.0868,1.0868,0.0],["1994-09-09",1.0868,1.0868,1.0868,1.0868,0.0],["1994-09-12",1.0868,1.0868,1.0868,1.0868,0.0],["1994-09-13",1.0868,1.0868,1.0868,1.0868,0.0],["1994-09-14",1.0868,1.0868,1.0868,1.0868,0.0],["1994-09-15",1.0868,1.0868,1.0868,1.0868,0.0],["1994-09-16",1.0868,1.0868,1.0868,1.0868,0.0],["1994-09-19",1.0868,1.0868,1.0868,1.0868,0.0],["1994-09-20",1.0868,1.0868,1.0868,1.0868,0.0],["1994-09-21",1.0868,1.0868,1.0868,1.0868,0.0],["1994-09-22",1.0868,1.0868,1.0868,1.0868,600.0],["1994-09-23",1.0868,1.0868,1.0868,1.0868,0.0],["1994-09-26",1.0868,1.0868,1.0868,1.0868,0.0],["1994-09-27",1.0868,1.0868,1.0868,1.0868,600.0],["1994-09-28",1.0868,1.0868,1.0868,1.0868,0.0],["1994-09-29",1.0868,1.0868,1.0868,1.0868,0.0],["1994-09-30",1.0868,1.0868,1.0868,1.0868,0.0],["1994-10-03",0.9451,0.9451,0.9451,0.9451,3000.0],["1994-10-04",0.9451,0.9451,0.9451,0.9451,3000.0],["1994-10-05",0.9451,0.9451,0.9451,0.9451,0.0],["1994-10-06",0.9451,0.9451,0.9451,0.9451,0.0],["1994-10-07",0.9451,0.9451,0.9451,0.9451,0.0],["1994-10-10",0.9451,0.9451,0.9451,0.9451,0.0],["1994-10-11",0.9451,0.9451,0.9451,0.9451,0.0],["1994-10-12",0.9451,0.9451,0.9451,0.9451,0.0],["1994-10-13",0.9451,0.9451,0.9451,0.9451,0.0],["1994-10-14",0.9451,0.9451,0.9451,0.9451,0.0],["1994-10-17",0.9451,0.9451,0.9451,0.9451,0.0],["1994-10-18",0.9451,0.9451,0.9451,0.9451,0.0],["1994-10-19",0.9451,0.9451,0.9451,0.9451,0.0],["1994-10-20",0.9451,0.9451,0.9451,0.9451,0.0],["1994-10-21",0.9451,0.9451,0.9451,0.9451,0.0],["1994-10-24",0.9451,0.9451,0.9451,0.9451,0.0],["1994-10-25",0.8506,0.8506,0.8506,0.8506,300.0],["1994-10-26",0.8506,0.8506,0.8506,0.8506,0.0],["1994-10-27",0.8506,0.8506,0.8506,0.8506,1500.0],["1994-10-28",0.8506,0.8506,0.8506,0.8506,0.0],["1994-10-31",0.8506,0.8506,0.8506,0.8506,0.0],["1994-11-01",0.8506,0.8506,0.8506,0.8506,3300.0],["1994-11-02",0.8506,0.8506,0.8506,0.8506,0.0],["1994-11-03",0.8506,0.8506,0.8506,0.8506,0.0],["1994-11-04",0.8506,0.8506,0.8506,0.8506,0.0],["1994-11-07",0.8506,0.8506,0.8506,0.8506,0.0],["1994-11-08",0.8033,0.8151,0.8033,0.8151,17400.0],["1994-11-09",0.8506,0.8506,0.8506,0.8506,600.0],["1994-11-10",0.8506,0.8506,0.8506,0.8506,0.0],["1994-11-11",0.8506,0.8506,0.8506,0.8506,0.0],["1994-11-14",0.8506,0.8506,0.8506,0.8506,0.0],["1994-11-15",0.8506,0.8506,0.8506,0.8506,0.0],["1994-11-16",0.8506,0.8506,0.8506,0.8506,0.0],["1994-11-17",0.8506,0.8506,0.8506,0.8506,0.0],["1994-11-18",0.8506,0.8506,0.8506,0.8506,0.0],["1994-11-21",0.8506,0.8506,0.8506,0.8506,0.0],["1994-11-22",0.8506,0.8506,0.8506,0.8506,0.0],["1994-11-23",0.8506,0.8506,0.8506,0.8506,0.0],["1994-11-25",0.8506,0.8506,0.8506,0.8506,0.0],["1994-11-28",0.8506,0.8506,0.8506,0.8506,0.0],["1994-11-29",0.8506,0.8506,0.8506,0.8506,0.0],["1994-11-30",0.8506,0.8506,0.8506,0.8506,0.0],["1994-12-01",0.8506,0.8506,0.8506,0.8506,0.0],["1994-12-02",0.8506,0.8506,0.8506,0.8506,0.0],["1994-12-05",0.8506,0.8506,0.8506,0.8506,0.0],["1994-12-06",0.8506,0.8506,0.8506,0.8506,0.0],["1994-12-07",0.8506,0.8506,0.8506,0.8506,0.0],["1994-12-08",0.8506,0.8506,0.8506,0.8506,0.0],["1994-12-09",0.8506,0.8506,0.8506,0.8506,0.0],["1994-12-12",0.8506,0.8506,0.8506,0.8506,0.0],["1994-12-13",0.8506,0.8506,0.8506,0.8506,0.0],["1994-12-14",0.8506,0.8506,0.8506,0.8506,0.0],["1994-12-15",0.8506,0.8506,0.8506,0.8506,0.0],["1994-12-16",0.8506,0.8506,0.8506,0.8506,0.0],["1994-12-19",0.8506,0.8506,0.8506,0.8506,0.0],["1994-12-20",0.8506,0.8506,0.8506,0.8506,0.0],["1994-12-21",0.8506,0.8506,0.8506,0.8506,0.0],["1994-12-22",0.8506,0.8506,0.8506,0.8506,600.0],["1994-12-23",0.8506,0.8506,0.8506,0.8506,0.0],["1994-12-27",0.8506,0.8506,0.8506,0.8506,0.0],["1994-12-28",0.8506,0.8506,0.8506,0.8506,0.0],["1994-12-29",0.8506,0.8506,0.8506,0.8506,0.0],["1994-12-30",0.8506,0.8506,0.8506,0.8506,0.0],["1995-01-03",0.8506,0.8506,0.8506,0.8506,0.0],["1995-01-04",0.8506,0.8506,0.8506,0.8506,0.0],["1995-01-05",0.8506,0.8506,0.8506,0.8506,0.0],["1995-01-06",0.8506,0.8506,0.8506,0.8506,0.0],["1995-01-09",0.8506,0.8506,0.8506,0.8506,0.0],["1995-01-10",0.8506,0.8506,0.8506,0.8506,0.0],["1995-01-11",0.8506,0.8506,0.8506,0.8506,0.0],["1995-01-12",0.8506,0.8506,0.8506,0.8506,300.0],["1995-01-13",0.8506,0.8506,0.8506,0.8506,0.0],["1995-01-16",0.8506,0.8506,0.8506,0.8506,1500.0],["1995-01-17",0.8506,0.8506,0.8506,0.8506,0.0],["1995-01-18",0.8506,0.8506,0.8506,0.8506,0.0],["1995-01-19",0.8506,0.8506,0.8506,0.8506,0.0],["1995-01-20",0.8506,0.8506,0.8506,0.8506,0.0],["1995-01-23",0.8506,0.8506,0.8506,0.8506,0.0],["1995-01-24",0.8506,0.8506,0.8506,0.8506,0.0],["1995-01-25",0.8506,0.8506,0.8506,0.8506,1200.0],["1995-01-26",0.8506,0.8506,0.8506,0.8506,0.0],["1995-01-27",0.8506,0.8506,0.8506,0.8506,0.0],["1995-01-30",0.8506,0.8506,0.8506,0.8506,0.0],["1995-01-31",0.8506,0.8506,0.8506,0.8506,0.0],["1995-02-01",0.8506,0.8506,0.8506,0.8506,0.0],["1995-02-02",0.8506,0.8506,0.8506,0.8506,0.0],["1995-02-03",0.8506,0.8506,0.8506,0.8506,0.0],["1995-02-06",0.8506,0.8506,0.8506,0.8506,0.0],["1995-02-07",0.8506,0.8506,0.8506,0.8506,0.0],["1995-02-08",0.8506,0.8506,0.8506,0.8506,0.0],["1995-02-09",0.8506,0.8506,0.8506,0.8506,0.0],["1995-02-10",0.8506,0.8506,0.8506,0.8506,0.0],["1995-02-13",0.8506,0.8506,0.8506,0.8506,0.0],["1995-02-14",0.8506,0.8506,0.8506,0.8506,0.0],["1995-02-15",0.8506,0.8506,0.8506,0.8506,0.0],["1995-02-16",0.8506,0.8506,0.8506,0.8506,0.0],["1995-02-17",0.8506,0.8506,0.8506,0.8506,0.0],["1995-02-21",0.8506,0.8506,0.8506,0.8506,0.0],["1995-02-22",0.8506,0.8506,0.8506,0.8506,0.0],["1995-02-23",0.8506,0.8506,0.8506,0.8506,0.0],["1995-02-24",0.8506,0.8506,0.8506,0.8506,0.0],["1995-02-27",0.8506,0.8506,0.8506,0.8506,0.0],["1995-02-28",0.8506,0.8506,0.8506,0.8506,3300.0],["1995-03-01",0.8506,0.8506,0.8506,0.8506,0.0],["1995-03-02",0.8506,0.8506,0.8506,0.8506,0.0],["1995-03-03",0.8506,0.8506,0.8506,0.8506,0.0],["1995-03-06",0.8506,0.8506,0.8506,0.8506,0.0],["1995-03-07",0.8506,0.8506,0.8506,0.8506,0.0],["1995-03-08",0.8506,0.8506,0.8506,0.8506,0.0],["1995-03-09",0.8506,0.8506,0.8506,0.8506,0.0],["1995-03-10",0.8506,0.8506,0.8506,0.8506,0.0],["1995-03-13",0.8506,0.8506,0.8506,0.8506,0.0],["1995-03-14",0.8506,0.8506,0.8506,0.8506,0.0],["1995-03-15",0.8506,0.8506,0.8506,0.8506,0.0],["1995-03-16",0.8506,0.8506,0.8506,0.8506,0.0],["1995-03-17",0.8506,0.8506,0.8506,0.8506,0.0],["1995-03-20",0.8506,0.8506,0.8506,0.8506,0.0],["1995-03-21",0.8506,0.8506,0.8506,0.8506,0.0],["1995-03-22",0.8506,0.8506,0.8506,0.8506,0.0],["1995-03-23",0.8506,0.8506,0.8506,0.8506,0.0],["1995-03-24",0.8506,0.8506,0.8506,0.8506,0.0],["1995-03-27",0.8506,0.8506,0.8506,0.8506,0.0],["1995-03-28",0.8506,0.8506,0.8506,0.8506,0.0],["1995-03-29",0.8506,0.8506,0.8506,0.8506,0.0],["1995-03-30",0.8506,0.8506,0.8506,0.8506,0.0],["1995-03-31",0.8506,0.8506,0.8506,0.8506,0.0],["1995-04-03",0.8506,0.8506,0.8506,0.8506,0.0],["1995-04-04",0.8506,0.8506,0.8506,0.8506,0.0],["1995-04-05",0.8506,0.8506,0.8506,0.8506,0.0],["1995-04-06",0.8506,0.8506,0.8506,0.8506,0.0],["1995-04-07",0.8506,0.8506,0.8506,0.8506,0.0],["1995-04-10",0.8506,0.8506,0.8506,0.8506,0.0],["1995-04-11",0.8506,0.8506,0.8506,0.8506,0.0],["1995-04-12",0.8506,0.8506,0.8506,0.8506,0.0],["1995-04-13",0.8506,0.8506,0.8506,0.8506,0.0],["1995-04-17",0.8506,0.8506,0.8506,0.8506,0.0],["1995-04-18",0.8506,0.8506,0.8506,0.8506,0.0],["1995-04-19",0.8506,0.8506,0.8506,0.8506,0.0],["1995-04-20",0.8506,0.8506,0.8506,0.8506,0.0],["1995-04-21",0.8506,0.8506,0.8506,0.8506,0.0],["1995-04-24",0.8506,0.8506,0.8506,0.8506,0.0],["1995-04-25",0.8506,0.8506,0.8506,0.8506,0.0],["1995-04-26",0.8506,0.8506,0.8506,0.8506,0.0],["1995-04-27",0.8506,0.8506,0.8506,0.8506,0.0],["1995-04-28",0.8506,0.8506,0.8506,0.8506,0.0],["1995-05-01",0.8506,0.8506,0.8506,0.8506,0.0],["1995-05-02",0.8506,0.8506,0.8506,0.8506,0.0],["1995-05-03",0.8506,0.8506,0.8506,0.8506,0.0],["1995-05-04",0.8506,0.8506,0.8506,0.8506,0.0],["1995-05-05",0.8506,0.8506,0.8506,0.8506,0.0],["1995-05-08",0.8506,0.8506,0.8506,0.8506,0.0],["1995-05-09",0.8506,0.8506,0.8506,0.8506,0.0],["1995-05-10",0.8506,0.8506,0.8506,0.8506,0.0],["1995-05-11",0.8506,0.8506,0.8506,0.8506,300.0],["1995-05-12",0.8506,0.8506,0.8506,0.8506,0.0],["1995-05-15",0.8506,0.8506,0.8506,0.8506,0.0],["1995-05-16",0.8506,0.8506,0.8506,0.8506,0.0],["1995-05-17",0.8506,0.8506,0.8506,0.8506,600.0],["1995-05-18",0.8506,0.8506,0.8506,0.8506,0.0],["1995-05-19",0.8506,0.8506,0.8506,0.8506,0.0],["1995-05-22",0.8506,0.8506,0.8506,0.8506,600.0],["1995-05-23",0.8506,0.8506,0.8506,0.8506,0.0],["1995-05-24",0.8506,0.8506,0.8506,0.8506,0.0],["1995-05-25",0.8506,0.8506,0.8506,0.8506,0.0],["1995-05-26",0.8506,0.8506,0.8506,0.8506,0.0],["1995-05-30",0.8506,0.8506,0.8506,0.8506,0.0],["1995-05-31",0.8506,0.8506,0.8506,0.8506,0.0],["1995-06-01",0.8506,0.8506,0.8506,0.8506,0.0],["1995-06-02",0.8506,0.8506,0.8506,0.8506,0.0],["1995-06-05",0.8506,0.8506,0.8506,0.8506,0.0],["1995-06-06",0.8506,0.8506,0.8506,0.8506,0.0],["1995-06-07",0.7561,0.8033,0.7561,0.8033,101700.0],["1995-06-08",0.8033,0.8033,0.8033,0.8033,0.0],["1995-06-09",0.8033,0.8033,0.8033,0.8033,0.0],["1995-06-12",0.8033,0.8033,0.8033,0.8033,0.0],["1995-06-13",0.8033,0.8033,0.8033,0.8033,0.0],["1995-06-14",0.8033,0.8033,0.8033,0.8033,0.0],["1995-06-15",0.8033,0.8033,0.8033,0.8033,0.0],["1995-06-16",0.8033,0.8033,0.8033,0.8033,0.0],["1995-06-19",0.8033,0.8033,0.8033,0.8033,0.0],["1995-06-20",0.8033,0.8033,0.8033,0.8033,0.0],["1995-06-21",0.8033,0.8033,0.8033,0.8033,0.0],["1995-06-22",0.8033,0.8033,0.8033,0.8033,0.0],["1995-06-23",0.8033,0.8033,0.8033,0.8033,0.0],["1995-06-26",0.8033,0.8033,0.8033,0.8033,600.0],["1995-06-27",0.8033,0.8033,0.8033,0.8033,0.0],["1995-06-28",0.8033,0.8033,0.8033,0.8033,0.0],["1995-06-29",0.8033,0.8033,0.8033,0.8033,0.0],["1995-06-30",0.8033,0.8033,0.8033,0.8033,0.0],["1995-07-03",0.8033,0.8033,0.8033,0.8033,0.0],["1995-07-05",0.8033,0.8033,0.8033,0.8033,0.0],["1995-07-06",0.8033,0.8033,0.8033,0.8033,0.0],["1995-07-07",0.8033,0.8033,0.8033,0.8033,0.0],["1995-07-10",0.8033,0.8033,0.8033,0.8033,0.0],["1995-07-11",0.8033,0.8033,0.8033,0.8033,0.0],["1995-07-12",0.8033,0.8033,0.8033,0.8033,0.0],["1995-07-13",0.8033,0.8033,0.8033,0.8033,0.0],["1995-07-14",0.8033,0.8033,0.8033,0.8033,0.0],["1995-07-17",0.8033,0.8033,0.8033,0.8033,0.0],["1995-07-18",0.8033,0.8033,0.8033,0.8033,0.0],["1995-07-19",0.8033,0.8033,0.8033,0.8033,0.0],["1995-07-20",0.8033,0.8033,0.8033,0.8033,0.0],["1995-07-21",0.8033,0.8033,0.8033,0.8033,0.0],["1995-07-24",0.8033,0.8033,0.8033,0.8033,0.0],["1995-07-25",0.8033,0.8033,0.8033,0.8033,0.0],["1995-07-26",0.8033,0.8033,0.8033,0.8033,0.0],["1995-07-27",0.8033,0.8033,0.8033,0.8033,0.0],["1995-07-28",0.8033,0.8269,0.8033,0.8269,12000.0],["1995-07-31",0.8269,0.8269,0.8269,0.8269,0.0],["1995-08-01",0.8269,0.8269,0.8269,0.8269,0.0],["1995-08-02",0.8269,0.8269,0.8269,0.8269,0.0],["1995-08-03",0.8269,0.8269,0.8269,0.8269,0.0],["1995-08-04",0.8269,0.8269,0.8269,0.8269,0.0],["1995-08-07",0.8269,0.8269,0.8269,0.8269,0.0],["1995-08-08",0.8269,0.8269,0.8269,0.8269,0.0],["1995-08-09",0.8269,0.8269,0.8269,0.8269,0.0],["1995-08-10",0.8269,0.8269,0.8269,0.8269,0.0],["1995-08-11",0.8269,0.8269,0.8269,0.8269,0.0],["1995-08-14",0.8269,0.8269,0.8269,0.8269,0.0],["1995-08-15",0.8269,0.8269,0.8269,0.8269,0.0],["1995-08-16",0.8269,0.8269,0.8269,0.8269,0.0],["1995-08-17",0.8269,0.8269,0.8269,0.8269,0.0],["1995-08-18",0.8033,0.8269,0.8033,0.8269,30000.0],["1995-08-21",0.8269,0.8269,0.8269,0.8269,0.0],["1995-08-22",0.8269,0.8269,0.8269,0.8269,0.0],["1995-08-23",0.8269,0.8269,0.8269,0.8269,0.0],["1995-08-24",0.8269,0.8269,0.8269,0.8269,0.0],["1995-08-25",0.8033,0.8033,0.8033,0.8033,300.0],["1995-08-28",0.8033,0.8033,0.8033,0.8033,0.0],["1995-08-29",0.8033,0.8033,0.8033,0.8033,0.0],["1995-08-30",0.8033,0.8033,0.8033,0.8033,0.0],["1995-08-31",0.8033,0.8033,0.8033,0.8033,0.0],["1995-09-01",0.8033,0.8033,0.8033,0.8033,0.0],["1995-09-05",0.8033,0.8033,0.8033,0.8033,1500.0],["1995-09-06",0.8033,0.8033,0.8033,0.8033,0.0],["1995-09-07",0.8033,0.8033,0.8033,0.8033,0.0],["1995-09-08",0.8033,0.8033,0.8033,0.8033,0.0],["1995-09-11",0.8033,0.8033,0.8033,0.8033,0.0],["1995-09-12",0.8033,0.8033,0.8033,0.8033,0.0],["1995-09-13",0.8033,0.8033,0.8033,0.8033,0.0],["1995-09-14",0.8033,0.8033,0.8033,0.8033,1500.0],["1995-09-15",0.8033,0.8033,0.8033,0.8033,0.0],["1995-09-18",0.8033,0.8033,0.8033,0.8033,0.0],["1995-09-19",0.8033,0.8033,0.8033,0.8033,0.0],["1995-09-20",0.8033,0.8033,0.8033,0.8033,0.0],["1995-09-21",0.8033,0.8033,0.8033,0.8033,0.0],["1995-09-22",0.8033,0.8033,0.8033,0.8033,0.0],["1995-09-25",0.8033,0.8033,0.8033,0.8033,0.0],["1995-09-26",0.8033,0.8033,0.8033,0.8033,0.0],["1995-09-27",0.8033,0.8033,0.8033,0.8033,0.0],["1995-09-28",0.8033,0.8033,0.8033,0.8033,0.0],["1995-09-29",0.8033,0.8033,0.8033,0.8033,0.0],["1995-10-02",0.8033,0.8033,0.8033,0.8033,0.0],["1995-10-03",0.8033,0.8033,0.8033,0.8033,0.0],["1995-10-04",0.8033,0.8033,0.8033,0.8033,0.0],["1995-10-05",0.8033,0.8033,0.8033,0.8033,0.0],["1995-10-06",0.8033,0.8033,0.8033,0.8033,0.0],["1995-10-09",0.8033,0.8033,0.8033,0.8033,0.0],["1995-10-10",0.8033,0.8033,0.8033,0.8033,0.0],["1995-10-11",0.8033,0.8033,0.8033,0.8033,0.0],["1995-10-12",0.8033,0.8033,0.8033,0.8033,0.0],["1995-10-13",0.8033,0.8033,0.8033,0.8033,0.0],["1995-10-16",0.8033,0.8033,0.8033,0.8033,0.0],["1995-10-17",0.8033,0.8033,0.8033,0.8033,0.0],["1995-10-18",0.8033,0.8033,0.8033,0.8033,0.0],["1995-10-19",0.9451,0.9451,0.9451,0.9451,3000.0],["1995-10-20",0.9451,0.9451,0.9451,0.9451,0.0],["1995-10-23",0.9451,0.9451,0.9451,0.9451,0.0],["1995-10-24",0.9451,0.9451,0.9451,0.9451,0.0],["1995-10-25",0.9451,0.9451,0.9451,0.9451,0.0],["1995-10-26",0.9451,0.9451,0.9451,0.9451,0.0],["1995-10-27",0.9451,0.9451,0.9451,0.9451,0.0],["1995-10-30",0.9451,0.9451,0.9451,0.9451,0.0],["1995-10-31",0.9451,0.9451,0.9451,0.9451,0.0],["1995-11-01",0.9451,0.9451,0.9451,0.9451,0.0],["1995-11-02",0.9451,0.9451,0.9451,0.9451,0.0],["1995-11-03",0.8033,0.8033,0.8033,0.8033,3000.0],["1995-11-06",0.8033,0.8033,0.8033,0.8033,0.0],["1995-11-07",0.8033,0.8033,0.8033,0.8033,0.0],["1995-11-08",0.8033,0.8033,0.8033,0.8033,0.0],["1995-11-09",0.8033,0.8033,0.8033,0.8033,0.0],["1995-11-10",0.8033,0.8033,0.8033,0.8033,0.0],["1995-11-13",0.8033,0.8033,0.8033,0.8033,0.0],["1995-11-14",0.8033,0.8033,0.8033,0.8033,0.0],["1995-11-15",0.8033,0.8033,0.8033,0.8033,0.0],["1995-11-16",0.8033,0.8033,0.8033,0.8033,0.0],["1995-11-17",0.8033,0.8033,0.8033,0.8033,0.0],["1995-11-20",0.8033,0.8033,0.8033,0.8033,0.0],["1995-11-21",0.8033,0.8033,0.8033,0.8033,0.0],["1995-11-22",0.8033,0.8033,0.8033,0.8033,0.0],["1995-11-24",0.8033,0.8033,0.8033,0.8033,0.0],["1995-11-27",0.8033,0.8033,0.8033,0.8033,0.0],["1995-11-28",0.8033,0.8033,0.8033,0.8033,0.0],["1995-11-29",0.8033,0.8033,0.8033,0.8033,0.0],["1995-11-30",0.8033,0.8033,0.8033,0.8033,0.0],["1995-12-01",0.8033,0.8033,0.8033,0.8033,0.0],["1995-12-04",0.8033,0.8033,0.8033,0.8033,0.0],["1995-12-05",0.8033,0.8033,0.8033,0.8033,600.0],["1995-12-06",0.8033,0.8033,0.8033,0.8033,0.0],["1995-12-07",0.8033,0.8033,0.8033,0.8033,300.0],["1995-12-08",0.8033,0.8033,0.8033,0.8033,0.0],["1995-12-11",0.8033,0.8033,0.8033,0.8033,300.0],["1995-12-12",0.8033,0.8033,0.8033,0.8033,0.0],["1995-12-13",0.8978,0.8978,0.8978,0.8978,3000.0],["1995-12-14",0.8978,0.8978,0.8978,0.8978,0.0],["1995-12-15",0.8978,0.8978,0.8978,0.8978,0.0],["1995-12-18",0.8978,0.8978,0.8978,0.8978,0.0],["1995-12-19",0.8978,0.8978,0.8978,0.8978,0.0],["1995-12-20",0.8978,0.8978,0.8978,0.8978,0.0],["1995-12-21",0.8978,0.8978,0.8978,0.8978,0.0],["1995-12-22",0.9451,0.9451,0.9451,0.9451,6000.0],["1995-12-26",0.9451,0.9451,0.9451,0.9451,300.0],["1995-12-27",0.9451,0.9451,0.9451,0.9451,0.0],["1995-12-28",0.9451,0.9451,0.9451,0.9451,0.0],["1995-12-29",0.9451,0.9451,0.9451,0.9451,0.0],["1996-01-02",0.9451,0.9451,0.9451,0.9451,0.0],["1996-01-03",0.9451,0.9451,0.9451,0.9451,0.0],["1996-01-04",0.9451,0.9451,0.9451,0.9451,600.0],["1996-01-05",0.9451,0.9451,0.9451,0.9451,0.0],["1996-01-08",0.9451,0.9451,0.9451,0.9451,0.0],["1996-01-09",0.9451,0.9451,0.9451,0.9451,0.0],["1996-01-10",0.9451,0.9451,0.9451,0.9451,0.0],["1996-01-11",0.9451,0.9451,0.9451,0.9451,0.0],["1996-01-12",0.9451,0.9451,0.9451,0.9451,0.0],["1996-01-15",0.9451,0.9451,0.9451,0.9451,0.0],["1996-01-16",0.9451,0.9451,0.9451,0.9451,0.0],["1996-01-17",0.9451,0.9451,0.9451,0.9451,0.0],["1996-01-18",0.9451,0.9451,0.9451,0.9451,0.0],["1996-01-19",0.9451,0.9451,0.9451,0.9451,0.0],["1996-01-22",0.9451,0.9451,0.9451,0.9451,0.0],["1996-01-23",0.9451,0.9451,0.9451,0.9451,0.0],["1996-01-24",0.9451,0.9451,0.9451,0.9451,600.0],["1996-01-25",0.9451,0.9451,0.9451,0.9451,0.0],["1996-01-26",0.9451,0.9451,0.9451,0.9451,0.0],["1996-01-29",0.9451,0.9451,0.9451,0.9451,0.0],["1996-01-30",0.9451,0.9451,0.9451,0.9451,0.0],["1996-01-31",0.9451,0.9451,0.9451,0.9451,0.0],["1996-02-01",0.9451,0.9451,0.9451,0.9451,0.0],["1996-02-02",0.9451,0.9451,0.9451,0.9451,1800.0],["1996-02-05",0.9451,0.9451,0.9451,0.9451,5100.0],["1996-02-06",0.9451,0.9451,0.9451,0.9451,0.0],["1996-02-07",0.9451,0.9451,0.9451,0.9451,1500.0],["1996-02-08",0.9451,0.9451,0.9451,0.9451,2100.0],["1996-02-09",1.0396,1.0396,1.0396,1.0396,3300.0],["1996-02-12",1.0396,1.0396,1.0396,1.0396,0.0],["1996-02-13",1.0396,1.0396,1.0396,1.0396,0.0],["1996-02-14",1.0396,1.0396,1.0396,1.0396,0.0],["1996-02-15",1.0396,1.0396,1.0396,1.0396,5700.0],["1996-02-16",1.1341,1.2758,1.1341,1.1813,9000.0],["1996-02-20",1.1813,1.1813,1.1813,1.1813,0.0],["1996-02-21",1.1813,1.1813,1.1813,1.1813,0.0],["1996-02-22",1.1813,1.1813,1.1813,1.1813,0.0],["1996-02-23",1.1813,1.1813,1.1813,1.1813,6000.0],["1996-02-26",1.1813,1.1813,1.1813,1.1813,0.0],["1996-02-27",1.3231,1.3231,1.3231,1.3231,2700.0],["1996-02-28",1.3231,1.3231,1.3231,1.3231,0.0],["1996-02-29",1.3231,1.3231,1.3231,1.3231,0.0],["1996-03-01",1.3231,1.3231,1.3231,1.3231,0.0],["1996-03-04",1.3231,1.3231,1.3231,1.3231,0.0],["1996-03-05",1.3231,1.3231,1.3231,1.3231,0.0],["1996-03-06",1.3231,1.3231,1.3231,1.3231,0.0],["1996-03-07",1.3231,1.3231,1.3231,1.3231,0.0],["1996-03-08",1.3231,1.3231,1.3231,1.3231,0.0],["1996-03-11",1.3231,1.3231,1.3231,1.3231,0.0],["1996-03-12",1.3231,1.3231,1.3231,1.3231,0.0],["1996-03-13",1.1813,1.1813,1.1813,1.1813,10500.0],["1996-03-14",1.1813,1.1813,1.1813,1.1813,0.0],["1996-03-15",1.3231,1.4176,1.3231,1.3467,29700.0],["1996-03-18",1.4649,1.4649,1.4649,1.4649,1500.0],["1996-03-19",1.4649,1.4649,1.4649,1.4649,900.0],["1996-03-20",1.3349,1.4176,1.3349,1.4176,3600.0],["1996-03-21",1.3231,1.3231,1.3231,1.3231,600.0],["1996-03-22",1.3231,1.3231,1.3231,1.3231,0.0],["1996-03-25",1.3231,1.3231,1.3231,1.3231,0.0],["1996-03-26",1.3231,1.3231,1.3231,1.3231,0.0],["1996-03-27",1.3231,1.3231,1.3231,1.3231,0.0],["1996-03-28",1.2995,1.3231,1.2995,1.3231,40800.0],["1996-03-29",1.3231,1.3231,1.3231,1.3231,0.0],["1996-04-01",1.3231,1.3231,1.3231,1.3231,0.0],["1996-04-02",1.4649,1.4649,1.4649,1.4649,600.0],["1996-04-03",1.4649,1.4649,1.4649,1.4649,0.0],["1996-04-04",1.4649,1.4649,1.4649,1.4649,0.0],["1996-04-08",1.4649,1.4649,1.4649,1.4649,6000.0],["1996-04-09",1.4649,1.4649,1.4649,1.4649,0.0],["1996-04-10",1.4649,1.4649,1.4649,1.4649,4500.0],["1996-04-11",1.4649,1.4649,1.4649,1.4649,3600.0],["1996-04-12",1.4649,1.4649,1.4649,1.4649,0.0],["1996-04-15",1.4649,1.4649,1.4649,1.4649,0.0],["1996-04-16",1.4649,1.4649,1.4649,1.4649,0.0],["1996-04-17",1.4649,1.4649,1.4649,1.4649,0.0],["1996-04-18",1.4649,1.4649,1.4649,1.4649,0.0],["1996-04-19",1.4649,1.4649,1.4649,1.4649,0.0],["1996-04-22",1.4649,1.4649,1.4649,1.4649,0.0],["1996-04-23",1.4649,1.4649,1.4649,1.4649,6300.0],["1996-04-24",1.5594,1.5594,1.5594,1.5594,300.0],["1996-04-25",1.5594,1.5594,1.5594,1.5594,9000.0],["1996-04-26",1.5594,1.5594,1.5594,1.5594,0.0],["1996-04-29",1.4176,1.5594,1.4176,1.5594,3600.0],["1996-04-30",1.5594,1.5594,1.5594,1.5594,0.0],["1996-05-01",1.5594,1.5594,1.5594,1.5594,0.0],["1996-05-02",1.5594,1.5594,1.5594,1.5594,0.0],["1996-05-03",1.5594,1.5594,1.5594,1.5594,0.0],["1996-05-06",1.5594,1.5594,1.5594,1.5594,0.0],["1996-05-07",1.5594,1.5594,1.5594,1.5594,21000.0],["1996-05-08",1.5594,1.5594,1.5594,1.5594,0.0],["1996-05-09",1.5594,1.5594,1.5594,1.5594,0.0],["1996-05-10",1.5594,1.5594,1.5594,1.5594,0.0],["1996-05-13",1.5594,1.5594,1.5594,1.5594,0.0],["1996-05-14",1.5594,1.5594,1.5594,1.5594,0.0],["1996-05-15",1.5594,1.5594,1.5594,1.5594,0.0],["1996-05-16",1.5594,1.5594,1.5594,1.5594,0.0],["1996-05-17",1.5594,1.5594,1.5594,1.5594,1500.0],["1996-05-20",1.5594,1.5594,1.5594,1.5594,0.0],["1996-05-21",1.4649,1.5357,1.4649,1.5357,40500.0],["1996-05-22",1.5357,1.5357,1.5357,1.5357,0.0],["1996-05-23",1.5357,1.5357,1.5357,1.5357,0.0],["1996-05-24",1.5357,1.5357,1.5357,1.5357,0.0],["1996-05-28",1.5357,1.5357,1.5357,1.5357,0.0],["1996-05-29",1.4649,1.4649,1.4649,1.4649,600.0],["1996-05-30",1.4649,1.4649,1.4649,1.4649,0.0],["1996-05-31",1.4649,1.4649,1.4649,1.4649,0.0],["1996-06-03",1.4649,1.4649,1.4649,1.4649,0.0],["1996-06-04",1.4649,1.4649,1.4649,1.4649,0.0],["1996-06-05",1.4649,1.4649,1.4649,1.4649,0.0],["1996-06-06",1.4649,1.4649,1.4649,1.4649,0.0],["1996-06-07",1.4649,1.4649,1.4649,1.4649,0.0],["1996-06-10",1.4649,1.4649,1.4649,1.4649,0.0],["1996-06-11",1.4649,1.4649,1.4649,1.4649,0.0],["1996-06-12",1.4649,1.4649,1.4649,1.4649,0.0],["1996-06-13",1.5594,1.5594,1.5594,1.5594,8400.0],["1996-06-14",1.5594,1.5594,1.5594,1.5594,6300.0],["1996-06-17",1.5594,1.5594,1.5594,1.5594,0.0],["1996-06-18",1.5594,1.5594,1.5594,1.5594,0.0],["1996-06-19",1.5594,1.5594,1.5594,1.5594,0.0],["1996-06-20",1.5594,1.5594,1.5594,1.5594,0.0],["1996-06-21",1.5594,1.5594,1.5594,1.5594,0.0],["1996-06-24",1.5594,1.5594,1.5594,1.5594,0.0],["1996-06-25",1.5594,1.5594,1.5594,1.5594,7500.0],["1996-06-26",1.5594,1.5594,1.5594,1.5594,0.0],["1996-06-27",1.5594,1.5594,1.5594,1.5594,0.0],["1996-06-28",1.5594,1.6539,1.5594,1.6539,9000.0],["1996-07-01",1.6539,1.6539,1.6539,1.6539,2400.0],["1996-07-02",1.6539,1.6539,1.5121,1.5121,1200.0],["1996-07-03",1.5121,1.5121,1.5121,1.5121,0.0],["1996-07-05",1.5121,1.5121,1.5121,1.5121,0.0],["1996-07-08",1.5121,1.5121,1.5121,1.5121,0.0],["1996-07-09",1.5121,1.5121,1.5121,1.5121,0.0],["1996-07-10",1.5121,1.5121,1.5121,1.5121,0.0],["1996-07-11",1.5121,1.5121,1.5121,1.5121,0.0],["1996-07-12",1.5121,1.5121,1.5121,1.5121,0.0],["1996-07-15",1.7011,1.7011,1.7011,1.7011,2100.0],["1996-07-16",1.7011,1.7011,1.7011,1.7011,2100.0],["1996-07-17",1.7011,1.7011,1.5594,1.5594,3600.0],["1996-07-18",1.7484,1.7484,1.7484,1.7484,15600.0],["1996-07-19",1.7484,1.7484,1.7484,1.7484,0.0],["1996-07-22",1.7484,1.7484,1.7484,1.7484,0.0],["1996-07-23",1.7484,1.7484,1.7484,1.7484,0.0],["1996-07-24",1.6539,1.6539,1.6539,1.6539,6000.0],["1996-07-25",1.6539,1.6539,1.6539,1.6539,600.0],["1996-07-26",1.7956,1.7956,1.7956,1.7956,5700.0],["1996-07-29",1.7956,1.7956,1.7956,1.7956,6000.0],["1996-07-30",1.7956,1.7956,1.7956,1.7956,6000.0],["1996-07-31",1.7956,1.7956,1.7956,1.7956,900.0],["1996-08-01",1.7956,1.7956,1.7956,1.7956,0.0],["1996-08-02",1.7247,1.7956,1.7247,1.7956,63000.0],["1996-08-05",1.7956,1.7956,1.7956,1.7956,0.0],["1996-08-06",1.7956,1.7956,1.7956,1.7956,5100.0],["1996-08-07",1.7956,1.7956,1.7956,1.7956,0.0],["1996-08-08",1.7956,1.7956,1.7956,1.7956,1200.0],["1996-08-09",1.7956,1.7956,1.7956,1.7956,0.0],["1996-08-12",1.7956,1.7956,1.7956,1.7956,300.0],["1996-08-13",1.7956,1.8429,1.7484,1.8429,51900.0],["1996-08-14",1.8901,2.2209,1.8901,2.1737,21300.0],["1996-08-15",2.4572,2.5989,2.4572,2.5989,57300.0],["1996-08-16",2.5989,2.5989,2.5989,2.5989,600.0],["1996-08-19",2.4572,2.5989,2.4572,2.5989,1500.0],["1996-08-20",2.5753,2.5753,2.5753,2.5753,3000.0],["1996-08-21",2.5753,2.5753,2.4572,2.5753,5700.0],["1996-08-22",2.5989,2.5989,2.5989,2.5989,1500.0],["1996-08-23",2.4572,2.4572,2.4572,2.4572,2700.0],["1996-08-26",2.4572,2.4572,2.4572,2.4572,0.0],["1996-08-27",2.5753,2.5753,2.5753,2.5753,26100.0],["1996-08-28",2.5989,2.5989,2.4572,2.5989,9000.0],["1996-08-29",2.4572,2.5989,2.4572,2.5989,6000.0],["1996-08-30",2.5989,2.5989,2.5989,2.5989,300.0],["1996-09-03",2.5989,2.5989,2.5989,2.5989,0.0],["1996-09-04",2.5989,2.5989,2.5989,2.5989,0.0],["1996-09-05",2.5989,2.5989,2.5989,2.5989,0.0],["1996-09-06",2.5989,2.5989,2.5989,2.5989,0.0],["1996-09-09",2.5989,2.5989,2.5989,2.5989,0.0],["1996-09-10",2.6462,3.0715,2.6462,2.9297,27600.0],["1996-09-11",3.0715,3.0715,3.0715,3.0715,3000.0],["1996-09-12",3.0715,3.0715,2.9297,2.9297,2100.0],["1996-09-13",3.0715,3.2132,3.0715,3.2132,13800.0],["1996-09-16",3.2132,3.2132,3.2132,3.2132,0.0],["1996-09-17",3.2132,3.2132,3.2132,3.2132,0.0],["1996-09-18",3.2132,3.2132,3.2132,3.2132,900.0],["1996-09-19",3.2132,3.2132,3.2132,3.2132,1800.0],["1996-09-20",3.3077,3.3077,3.1187,3.1187,900.0],["1996-09-23",3.1187,3.3077,3.1187,3.3077,1200.0],["1996-09-24",3.3077,3.6858,3.3077,3.6858,7200.0],["1996-09-25",3.733,3.733,3.544,3.544,3900.0],["1996-09-26",3.7803,3.922,3.7803,3.922,5100.0],["1996-09-27",4.0638,4.3473,3.8275,4.111,21000.0],["1996-09-30",4.3473,5.1506,4.3473,4.8198,66900.0],["1996-10-01",5.1979,5.7649,4.8198,5.6704,73500.0],["1996-10-02",6.0957,6.521,4.5363,5.1979,142200.0],["1996-10-03",5.3869,5.3869,5.0089,5.1979,19500.0],["1996-10-04",4.6308,4.6308,3.4967,3.4967,99900.0],["1996-10-07",3.8748,4.2055,3.8275,4.2055,25200.0],["1996-10-08",4.3001,4.3473,3.9693,3.9693,22500.0],["1996-10-09",4.1583,4.4418,4.1583,4.4418,41100.0],["1996-10-10",4.6308,4.6781,4.5363,4.5363,9000.0],["1996-10-11",4.5363,4.5363,4.2055,4.2055,2700.0],["1996-10-14",4.2055,4.2055,4.2055,4.2055,9300.0],["1996-10-15",4.6781,4.6781,4.3001,4.3001,14100.0],["1996-10-16",4.3001,4.3001,4.3001,4.3001,0.0],["1996-10-17",4.2055,4.3473,4.2055,4.3473,2400.0],["1996-10-18",4.6781,4.6781,4.4418,4.5363,1800.0],["1996-10-21",4.5836,4.5836,4.1583,4.2055,18000.0],["1996-10-22",4.5363,4.5363,4.0638,4.3473,5100.0],["1996-10-23",4.5363,4.5363,4.5363,4.5363,300.0],["1996-10-24",4.0638,4.1583,3.8748,3.8748,21300.0],["1996-10-25",3.9693,4.3473,3.9693,3.9693,105000.0],["1996-10-28",3.9693,4.0165,3.9693,4.0165,24600.0],["1996-10-29",3.9693,3.9693,3.9693,3.9693,600.0],["1996-10-30",3.9693,3.9693,3.9693,3.9693,0.0],["1996-10-31",4.3473,4.3473,4.3473,4.3473,600.0],["1996-11-01",4.1583,4.1701,3.9811,3.9811,15000.0],["1996-11-04",3.9693,3.9693,3.9693,3.9693,300.0],["1996-11-05",3.9693,4.0165,3.9693,4.0165,3600.0],["1996-11-06",4.0165,4.0165,4.0165,4.0165,1500.0],["1996-11-07",4.1583,4.1583,3.5913,3.6858,24300.0],["1996-11-08",3.733,4.0638,3.733,4.0638,900.0],["1996-11-11",3.733,3.733,3.733,3.733,300.0],["1996-11-12",3.8039,3.8039,3.7803,3.7803,90000.0],["1996-11-13",3.7803,3.7803,3.7803,3.7803,0.0],["1996-11-14",3.7803,3.7803,3.7803,3.7803,0.0],["1996-11-15",3.733,3.733,3.6385,3.6858,6600.0],["1996-11-18",3.6385,4.0165,3.6385,3.7803,1200.0],["1996-11-19",3.6385,4.0638,3.6385,4.0638,2100.0],["1996-11-20",4.0638,4.0638,4.0638,4.0638,0.0],["1996-11-21",3.6385,4.0638,3.6385,4.0638,900.0],["1996-11-22",3.6385,3.6385,3.6385,3.6385,1200.0],["1996-11-25",3.6621,3.6621,3.6621,3.6621,12000.0],["1996-11-26",3.6621,3.6621,3.6621,3.6621,0.0],["1996-11-27",3.6385,3.6385,3.4967,3.4967,5400.0],["1996-11-29",3.8748,3.9693,3.4967,3.9693,3600.0],["1996-12-02",3.9693,3.9693,3.9693,3.9693,0.0],["1996-12-03",3.544,3.9693,3.544,3.9693,3000.0],["1996-12-04",3.9693,3.9693,3.9693,3.9693,600.0],["1996-12-05",3.7803,3.7803,3.7803,3.7803,10500.0],["1996-12-06",3.7803,4.0165,3.7803,4.0165,353100.0],["1996-12-09",4.1583,4.3473,4.1583,4.3473,12600.0],["1996-12-10",4.4891,5.0561,4.4891,5.0561,11400.0],["1996-12-11",4.8671,4.8671,4.3946,4.4418,5100.0],["1996-12-12",4.8198,4.8198,4.8198,4.8198,1800.0],["1996-12-13",4.3946,4.9143,4.3946,4.9143,5400.0],["1996-12-16",4.6308,4.6308,4.6308,4.6308,300.0],["1996-12-17",4.6308,5.1979,4.5836,5.0207,630300.0],["1996-12-18",5.3396,5.8594,4.9143,5.8122,538200.0],["1996-12-19",5.8594,6.0957,5.6704,5.8594,127800.0],["1996-12-20",5.8594,5.8594,5.4814,5.5759,144300.0],["1996-12-23",5.5759,5.7177,5.4814,5.7177,8100.0],["1996-12-24",5.4341,5.6704,5.4341,5.6704,2700.0],["1996-12-26",5.3869,5.4814,5.2924,5.4814,33300.0],["1996-12-27",5.2924,5.4814,5.2924,5.4814,5100.0],["1996-12-30",5.4814,5.7649,5.3869,5.6704,154800.0],["1996-12-31",5.7649,5.8122,5.6231,5.8122,13200.0],["1997-01-02",5.6704,5.7649,5.4814,5.4814,64200.0],["1997-01-03",5.6231,5.7649,5.4814,5.7177,105300.0],["1997-01-06",5.7649,5.9539,5.6231,5.9067,69900.0],["1997-01-07",5.7177,6.2374,5.7177,6.2374,59100.0],["1997-01-08",6.2847,6.7572,6.0484,6.6155,82800.0],["1997-01-09",6.6627,7.466,6.3792,6.9935,491700.0],["1997-01-10",6.71,7.088,6.71,7.088,92100.0],["1997-01-13",6.8045,7.1825,6.8045,7.1825,13200.0],["1997-01-14",7.1825,7.1825,6.8517,6.899,67200.0],["1997-01-15",7.1825,7.1825,6.8045,6.8517,33300.0],["1997-01-16",7.088,7.088,6.8045,7.088,10800.0],["1997-01-17",7.088,7.088,6.8517,7.088,52200.0],["1997-01-20",7.088,7.1116,6.71,6.9935,15300.0],["1997-01-21",6.9935,7.2061,6.8045,7.2061,103200.0],["1997-01-22",7.277,7.277,6.9462,7.277,31200.0],["1997-01-23",7.0407,7.277,6.9462,7.277,14100.0],["1997-01-24",7.277,7.277,6.899,7.088,6900.0],["1997-01-27",7.088,7.088,6.4265,6.8517,53700.0],["1997-01-28",6.8517,6.9462,6.7572,6.9462,8400.0],["1997-01-29",6.9935,6.9935,6.6627,6.6627,5100.0],["1997-01-30",6.9935,6.9935,6.9935,6.9935,300.0],["1997-01-31",6.6155,6.899,6.6155,6.899,2700.0],["1997-02-03",6.899,6.899,6.8045,6.899,28800.0],["1997-02-04",6.899,6.899,6.5682,6.8045,16500.0],["1997-02-05",6.8045,6.8045,6.2847,6.2847,23100.0],["1997-02-06",6.2847,6.6155,6.2847,6.6155,18300.0],["1997-02-07",6.4265,6.6155,6.4265,6.6155,9600.0],["1997-02-10",6.3792,6.4501,6.3792,6.4501,18900.0],["1997-02-11",6.3792,6.7572,6.3792,6.5682,99300.0],["1997-02-12",6.8045,6.8045,6.6155,6.6155,83400.0],["1997-02-13",6.6155,6.9462,6.6155,6.8045,245100.0],["1997-02-14",6.71,6.899,6.71,6.7336,179100.0],["1997-02-18",7.088,7.088,6.6627,6.7572,38100.0],["1997-02-19",6.71,6.8045,6.71,6.71,3300.0],["1997-02-20",6.7572,6.7572,6.71,6.71,24600.0],["1997-02-21",6.8045,6.8045,6.6155,6.8045,165600.0],["1997-02-24",6.8045,6.8045,6.5682,6.5682,12900.0],["1997-02-25",6.71,6.71,6.4265,6.4265,14400.0],["1997-02-26",6.4265,6.5682,6.4265,6.4265,74100.0],["1997-02-27",6.5682,6.5682,6.3319,6.3319,3300.0],["1997-02-28",6.521,6.521,5.7649,5.9539,368700.0],["1997-03-03",5.7649,6.1429,5.7649,5.883,59700.0],["1997-03-04",5.8594,6.0484,5.8594,5.8594,202800.0],["1997-03-05",5.9539,6.1429,5.9539,6.0957,45000.0],["1997-03-06",6.0957,6.0957,6.0957,6.0957,0.0],["1997-03-07",6.2374,6.2374,6.2374,6.2374,3600.0],["1997-03-10",6.2374,6.2374,6.0012,6.0012,10500.0],["1997-03-11",5.9539,6.0957,5.9539,6.0957,14100.0],["1997-03-12",6.0957,6.0957,5.8594,5.8594,19500.0],["1997-03-13",5.8594,6.0957,5.7649,5.7649,47700.0],["1997-03-14",5.7649,5.8594,5.7177,5.7177,7200.0],["1997-03-17",5.7177,5.8594,5.7177,5.8594,5400.0],["1997-03-18",5.9067,5.9067,5.7177,5.7177,2400.0],["1997-03-19",5.7177,5.7177,5.5759,5.7177,15600.0],["1997-03-20",5.5995,5.7177,5.5995,5.5995,29100.0],["1997-03-21",5.2924,5.2924,4.6308,5.1506,68700.0],["1997-03-24",5.1506,5.1506,4.8671,4.8671,74100.0],["1997-03-25",4.7726,4.8198,4.5363,4.6781,229800.0],["1997-03-26",4.7017,4.8198,4.6781,4.6781,225900.0],["1997-03-27",4.9616,5.1034,4.7726,4.7726,35100.0],["1997-03-31",4.7253,4.7726,4.5836,4.7726,33300.0],["1997-04-01",4.6308,4.8671,4.6308,4.8671,30600.0],["1997-04-02",4.6781,4.8671,4.6308,4.8671,35700.0],["1997-04-03",4.6308,4.8671,4.6308,4.8671,63300.0],["1997-04-04",4.8671,4.8671,4.8671,4.8671,8700.0],["1997-04-07",4.8671,4.8671,4.8671,4.8671,0.0],["1997-04-08",4.8671,5.2451,4.8671,5.1034,45300.0],["1997-04-09",5.2451,5.9539,5.2451,5.8122,154200.0],["1997-04-10",5.6704,5.6704,5.2924,5.3396,80100.0],["1997-04-11",4.9616,5.2924,4.8198,5.1506,113700.0],["1997-04-14",5.3396,5.3396,5.3396,5.3396,12900.0],["1997-04-15",5.5759,5.5759,5.1979,5.3396,52800.0],["1997-04-16",5.1506,5.5286,5.1506,5.5286,27000.0],["1997-04-17",5.3396,5.3633,5.1979,5.3396,39300.0],["1997-04-18",5.3396,5.3396,5.3396,5.3396,0.0],["1997-04-21",5.1034,5.2924,5.0089,5.0089,48300.0],["1997-04-22",5.1034,5.1979,5.0561,5.1979,4200.0],["1997-04-23",5.2924,5.2924,5.1034,5.127,175500.0],["1997-04-24",5.2924,5.2924,5.127,5.1506,9600.0],["1997-04-25",5.1034,5.1979,5.1034,5.1979,4500.0],["1997-04-28",5.0561,5.1979,4.9143,5.1979,4200.0],["1997-04-29",5.1034,5.1979,5.1034,5.1979,17700.0],["1997-04-30",5.2865,5.4814,5.1742,5.4814,20700.0],["1997-05-01",5.4814,6.2847,5.2924,6.0484,73200.0],["1997-05-02",5.9539,6.2374,5.8122,5.8122,80100.0],["1997-05-05",6.0484,6.0484,5.8122,6.0484,9000.0],["1997-05-06",5.9067,6.0484,5.694,5.694,11700.0],["1997-05-07",5.7649,5.7885,5.694,5.7885,12600.0],["1997-05-08",5.7885,5.9539,5.7885,5.8594,13200.0],["1997-05-09",5.694,5.9539,5.694,5.9539,42000.0],["1997-05-12",5.9539,5.9539,5.9539,5.9539,20700.0],["1997-05-13",5.694,5.9539,5.694,5.9539,12600.0],["1997-05-14",5.9539,6.2847,5.7649,6.2847,32400.0],["1997-05-15",6.3319,6.5682,6.1902,6.4028,245400.0],["1997-05-16",6.5682,6.5682,6.2374,6.2374,8700.0],["1997-05-19",6.2374,6.521,6.2374,6.521,6600.0],["1997-05-20",6.3319,6.3319,6.1666,6.1666,49800.0],["1997-05-21",6.3319,6.3319,6.0248,6.0248,26100.0],["1997-05-22",6.0248,6.3319,6.0248,6.0248,3000.0],["1997-05-23",6.3319,6.3319,6.0248,6.1429,44400.0],["1997-05-27",6.0248,6.4028,6.0248,6.4028,17400.0],["1997-05-28",6.1429,6.6863,6.1429,6.5918,63900.0],["1997-05-29",6.3319,6.6863,6.3319,6.6863,2400.0],["1997-05-30",6.6863,6.6863,6.6863,6.6863,3000.0],["1997-06-02",6.3319,6.6863,6.3319,6.6863,3300.0],["1997-06-03",6.3319,6.6627,6.3319,6.6627,4500.0],["1997-06-04",6.521,6.6627,6.521,6.6627,2700.0],["1997-06-05",6.6155,6.7572,6.6155,6.6155,24900.0],["1997-06-06",6.6155,6.6155,6.6155,6.6155,0.0],["1997-06-09",6.8045,6.8045,6.8045,6.8045,2400.0],["1997-06-10",6.4265,6.5682,6.4265,6.4265,6600.0],["1997-06-11",6.4265,6.71,6.4265,6.71,13200.0],["1997-06-12",6.71,6.71,6.4265,6.4265,6300.0],["1997-06-13",6.5682,6.71,6.4265,6.71,7200.0],["1997-06-16",6.71,6.71,6.71,6.71,0.0],["1997-06-17",6.3319,6.71,6.3319,6.6155,27900.0],["1997-06-18",6.71,6.71,6.3319,6.6627,1800.0],["1997-06-19",6.3319,6.6627,6.3319,6.3319,3900.0],["1997-06-20",6.3319,6.3319,6.3319,6.3319,600.0],["1997-06-23",6.3319,6.3319,6.3319,6.3319,1800.0],["1997-06-24",6.521,6.521,6.521,6.521,900.0],["1997-06-25",6.3319,6.6627,6.3319,6.6627,14400.0],["1997-06-26",6.6627,6.8045,6.5682,6.5682,64800.0],["1997-06-27",6.899,6.899,6.6627,6.8517,72300.0],["1997-06-30",6.899,6.899,6.6627,6.8517,43500.0],["1997-07-01",6.8517,6.8517,6.5918,6.5918,19500.0],["1997-07-02",6.4737,6.8045,6.4737,6.5682,33600.0],["1997-07-03",6.7572,6.7572,6.7572,6.7572,2700.0],["1997-07-07",6.7572,6.7572,6.4265,6.4265,12000.0],["1997-07-08",6.4265,6.7572,6.4265,6.4265,7200.0],["1997-07-09",6.7572,6.8045,6.5682,6.71,40800.0],["1997-07-10",6.7572,6.7572,6.3792,6.521,21000.0],["1997-07-11",6.4501,6.521,6.3792,6.3792,16500.0],["1997-07-14",6.3319,6.4737,6.3319,6.4737,10800.0],["1997-07-15",6.4737,6.4737,6.3319,6.4265,9600.0],["1997-07-16",6.3792,6.71,6.3792,6.521,37800.0],["1997-07-17",6.6864,6.6864,6.521,6.521,1500.0],["1997-07-18",6.6864,6.6864,6.3319,6.521,15000.0],["1997-07-21",6.4265,6.71,6.4265,6.71,45300.0],["1997-07-22",6.71,7.277,6.6155,7.277,72900.0],["1997-07-23",7.5133,7.7023,7.277,7.7023,48000.0],["1997-07-24",7.7023,7.7023,7.3243,7.466,104400.0],["1997-07-25",7.655,7.655,7.2298,7.2298,23700.0],["1997-07-28",7.2298,7.4188,7.2298,7.2298,16800.0],["1997-07-29",7.277,7.277,7.2298,7.2534,21000.0],["1997-07-30",7.3715,7.3715,7.277,7.277,22800.0],["1997-07-31",7.3006,7.3715,7.2298,7.2298,105000.0],["1997-08-01",7.2298,7.3715,7.2298,7.3715,169800.0],["1997-08-04",7.3715,7.3715,7.3715,7.3715,1500.0],["1997-08-05",7.3715,7.3715,7.2298,7.2298,2100.0],["1997-08-06",7.3715,7.3715,7.2298,7.3243,9300.0],["1997-08-07",7.3243,7.3243,7.3243,7.3243,3300.0],["1997-08-08",7.2298,7.2298,7.088,7.1353,24900.0],["1997-08-11",7.0407,7.0407,7.0407,7.0407,600.0],["1997-08-12",7.0407,7.277,7.0407,7.2298,34500.0],["1997-08-13",7.0407,7.1353,7.0407,7.1353,3000.0],["1997-08-14",7.1353,7.1353,7.1353,7.1353,3600.0],["1997-08-15",6.9935,7.1353,6.9935,6.9935,31200.0],["1997-08-18",6.9935,6.9935,6.9935,6.9935,2400.0],["1997-08-19",7.1353,7.1353,7.0644,7.1353,4800.0],["1997-08-20",6.9935,7.1825,6.9935,7.1353,12000.0],["1997-08-21",7.1353,7.2298,7.088,7.1825,24900.0],["1997-08-22",7.1825,7.2298,7.088,7.1589,15300.0],["1997-08-25",7.2298,7.2298,7.088,7.1353,9000.0],["1997-08-26",7.2298,7.2298,7.088,7.1353,12000.0],["1997-08-27",7.1353,7.1353,7.1353,7.1353,3900.0],["1997-08-28",7.1353,7.1353,7.0171,7.0171,5700.0],["1997-08-29",6.9462,6.9462,6.9462,6.9462,6000.0],["1997-09-02",6.9935,7.088,6.9876,7.088,23100.0],["1997-09-03",6.899,7.0407,6.899,6.9462,27600.0],["1997-09-04",6.899,7.0407,6.899,6.899,11400.0],["1997-09-05",6.9462,7.1353,6.899,6.9935,141300.0],["1997-09-08",7.1825,7.1825,7.1825,7.1825,2100.0],["1997-09-09",7.0407,7.1825,7.0407,7.1825,2400.0],["1997-09-10",6.9935,7.2298,6.9935,7.2298,600.0],["1997-09-11",7.0407,7.3243,7.0407,7.277,6300.0],["1997-09-12",7.3715,7.8441,7.1825,7.5605,64200.0],["1997-09-15",7.5605,7.8441,7.5605,7.7495,57300.0],["1997-09-16",7.8441,7.8913,7.655,7.7495,12600.0],["1997-09-17",7.8913,7.9386,7.7023,7.8441,68400.0],["1997-09-18",7.7495,7.9386,7.7495,7.9386,900.0],["1997-09-19",7.9386,7.9386,7.9386,7.9386,1200.0],["1997-09-22",7.9386,7.9386,7.7968,7.8441,20700.0],["1997-09-23",7.9386,7.9386,7.7495,7.8441,9600.0],["1997-09-24",7.9386,7.9386,7.9386,7.9386,1800.0],["1997-09-25",7.9386,7.9386,7.655,7.8441,5700.0],["1997-09-26",7.7495,7.9386,7.7495,7.9386,1800.0],["1997-09-29",7.9386,7.9386,7.8441,7.9386,31500.0],["1997-09-30",7.9386,7.9858,7.9386,7.9858,2400.0],["1997-10-01",7.7023,7.9858,7.655,7.9858,43200.0],["1997-10-02",7.7023,7.7023,7.7023,7.7023,1200.0],["1997-10-03",7.9858,7.9858,7.8441,7.9858,16500.0],["1997-10-06",7.9858,7.9858,7.655,7.9858,4800.0],["1997-10-07",7.9858,7.9858,7.8441,7.9858,28500.0],["1997-10-08",7.8204,7.9858,7.6078,7.6078,7800.0],["1997-10-09",7.6078,7.9149,7.6078,7.6078,5100.0],["1997-10-10",7.8913,7.8913,7.3243,7.3243,12900.0],["1997-10-13",7.4188,7.8441,7.4188,7.8441,25800.0],["1997-10-14",7.655,7.9386,7.655,7.9386,21600.0],["1997-10-15",7.9858,7.9858,7.7495,7.7495,105600.0],["1997-10-16",7.9858,8.0331,7.8913,7.9858,25800.0],["1997-10-17",7.8913,8.0331,7.8913,8.0331,10800.0],["1997-10-20",7.8913,7.9858,7.7495,7.7968,21900.0],["1997-10-21",7.9858,8.3166,7.9386,8.2221,263400.0],["1997-10-22",8.3166,8.5056,8.3166,8.5056,321600.0],["1997-10-23",8.3166,8.6001,8.3166,8.6001,36000.0],["1997-10-24",8.6474,9.4507,8.6474,9.4507,94800.0],["1997-10-27",9.1671,9.3089,8.9309,8.9781,27300.0],["1997-10-28",8.9309,9.7342,8.9309,9.7342,37800.0],["1997-10-29",9.7342,9.7342,9.3562,9.4507,17400.0],["1997-10-30",9.6397,9.6397,9.2616,9.2616,15900.0],["1997-10-31",9.6397,9.8287,9.5924,9.8287,105300.0],["1997-11-03",9.8287,10.3485,9.8287,10.3485,51300.0],["1997-11-04",10.443,10.9628,10.2776,10.9628,39900.0],["1997-11-05",10.9628,12.2859,10.9628,12.2859,54300.0],["1997-11-06",12.2859,12.2859,10.9628,11.5298,70500.0],["1997-11-07",11.6243,12.2859,11.5298,12.2859,61800.0],["1997-11-10",12.3804,12.7584,12.2859,12.4749,101400.0],["1997-11-11",12.7584,12.7584,12.3804,12.3804,58800.0],["1997-11-12",12.3804,12.5221,12.1914,12.3804,9000.0],["1997-11-13",12.1914,12.3804,11.9315,11.9551,7800.0],["1997-11-14",11.9551,11.9551,11.9315,11.9551,13500.0],["1997-11-17",12.0969,12.0969,11.9315,12.0969,7800.0],["1997-11-18",11.9315,11.9315,11.9078,11.9078,5100.0],["1997-11-19",11.7188,11.8133,11.7188,11.7188,13500.0],["1997-11-20",11.5771,11.7188,11.5771,11.7188,4500.0],["1997-11-21",11.7188,12.1441,11.6243,12.0023,257400.0],["1997-11-24",12.0023,12.0023,11.7661,11.8133,24300.0],["1997-11-25",12.0023,12.2859,12.0023,12.2859,27600.0],["1997-11-26",12.0969,12.9474,12.0496,12.6403,102600.0],["1997-11-28",12.8529,12.8529,12.5221,12.5221,7500.0],["1997-12-01",12.8529,12.8529,12.4985,12.8529,7200.0],["1997-12-02",12.4985,12.8529,12.4985,12.6639,11100.0],["1997-12-03",12.8529,12.8529,12.5221,12.5694,28500.0],["1997-12-04",12.5694,12.7584,12.5221,12.5221,28200.0],["1997-12-05",12.4749,12.5221,12.0496,12.5221,33000.0],["1997-12-08",12.2859,12.3331,12.2859,12.2977,4200.0],["1997-12-09",12.5221,12.5694,12.4276,12.4276,6600.0],["1997-12-10",12.7584,12.7584,12.7584,12.7584,300.0],["1997-12-11",12.4276,12.6639,12.3331,12.4276,36300.0],["1997-12-12",12.2859,12.5694,12.2859,12.2859,27900.0],["1997-12-15",12.1441,12.5221,12.1441,12.215,19800.0],["1997-12-16",12.1441,12.215,12.0496,12.0496,19500.0],["1997-12-17",12.0496,12.2859,12.0496,12.2859,155100.0],["1997-12-18",12.0969,12.4749,12.0969,12.2859,83700.0],["1997-12-19",12.1441,12.1441,12.0969,12.0969,11700.0],["1997-12-22",12.3331,12.3331,12.3331,12.3331,600.0],["1997-12-23",12.0969,12.3331,11.9078,11.9078,12600.0],["1997-12-24",11.9078,11.9078,11.9078,11.9078,0.0],["1997-12-26",11.7188,11.7188,11.7188,11.7188,1500.0],["1997-12-29",11.7188,12.1914,11.1518,11.4353,59700.0],["1997-12-30",11.2463,11.5298,11.2463,11.5298,8700.0],["1997-12-31",11.5298,11.5298,11.5298,11.5298,600.0],["1998-01-02",11.2463,11.2463,11.2227,11.2227,97800.0],["1998-01-05",11.3881,11.7188,11.3881,11.5298,6000.0],["1998-01-06",11.7188,11.7188,11.5771,11.5771,7800.0],["1998-01-07",11.5771,11.5771,11.5771,11.5771,4800.0],["1998-01-08",11.6716,11.6716,11.6716,11.6716,300.0],["1998-01-09",11.5771,11.5771,11.5062,11.5062,6000.0],["1998-01-12",11.4117,11.4117,11.2463,11.3408,36900.0],["1998-01-13",11.4353,11.5298,11.4353,11.4353,7800.0],["1998-01-14",11.2935,11.3408,11.2935,11.3408,1800.0],["1998-01-15",11.3408,11.5534,11.2935,11.5534,7200.0],["1998-01-16",11.5062,11.5298,11.3408,11.4826,27600.0],["1998-01-20",11.6243,11.7188,11.5298,11.5298,13800.0],["1998-01-21",11.5298,11.6716,11.5298,11.6716,3600.0],["1998-01-22",11.5298,11.5298,11.5298,11.5298,21000.0],["1998-01-23",11.3408,11.3408,11.0337,11.1518,32700.0],["1998-01-26",11.2935,11.2935,11.01,11.1518,140100.0],["1998-01-27",11.1518,11.1518,11.01,11.1518,1500.0],["1998-01-28",11.01,11.01,10.7265,10.7265,162300.0],["1998-01-29",10.7265,10.7265,10.2067,10.2067,61800.0],["1998-01-30",10.5847,10.5847,10.2067,10.5375,83400.0],["1998-02-02",10.2067,10.5375,10.2067,10.2067,132600.0],["1998-02-03",10.254,10.3012,10.0177,10.0413,365700.0],["1998-02-04",10.0177,10.0177,9.4507,9.9232,339600.0],["1998-02-05",9.8287,9.9232,9.7342,9.9232,183000.0],["1998-02-06",9.9232,10.0177,9.7814,9.7814,16500.0],["1998-02-09",9.7814,9.9941,9.7814,9.9705,103500.0],["1998-02-10",9.8759,9.8759,9.8759,9.8759,3900.0],["1998-02-11",9.7814,9.8287,9.7814,9.7814,8100.0],["1998-02-12",9.7814,10.065,9.7814,10.065,37200.0],["1998-02-13",9.9468,10.065,9.8287,9.9232,10500.0],["1998-02-17",10.065,10.065,9.8287,10.0177,2100.0],["1998-02-18",9.9705,9.9705,9.8287,9.8287,61200.0],["1998-02-19",10.0177,10.0177,9.8759,9.8759,6000.0],["1998-02-20",9.8996,9.9232,9.8523,9.9232,33000.0],["1998-02-23",10.0177,10.065,9.9232,10.0413,36000.0],["1998-02-24",10.065,10.4902,10.065,10.2776,15000.0],["1998-02-25",10.4902,11.1518,10.3957,11.1518,53100.0],["1998-02-26",11.1045,11.6479,10.9155,11.6479,63300.0],["1998-02-27",11.6243,12.1441,11.6243,11.8606,22500.0],["1998-03-02",12.1441,12.1914,11.9078,12.1914,7200.0],["1998-03-03",11.9078,12.0969,11.8133,11.8842,10200.0],["1998-03-04",12.0023,12.0969,11.9315,11.9551,16200.0],["1998-03-05",12.0496,12.0496,11.5298,11.5771,14700.0],["1998-03-06",11.6479,11.6479,11.1518,11.1518,17100.0],["1998-03-09",11.3408,11.9078,11.2463,11.9078,31500.0],["1998-03-10",11.8133,11.8133,11.3644,11.3644,3000.0],["1998-03-11",11.3408,11.8133,11.3408,11.8133,1500.0],["1998-03-12",11.8133,11.8133,11.8133,11.8133,600.0],["1998-03-13",11.9078,11.9078,11.3408,11.3408,30000.0],["1998-03-16",11.1518,11.3408,11.0573,11.3408,3300.0],["1998-03-17",11.3408,11.3408,10.9628,10.9628,3000.0],["1998-03-18",11.01,11.01,11.01,11.01,20100.0],["1998-03-19",10.9628,10.9628,10.9628,10.9628,300.0],["1998-03-20",11.3408,11.3408,10.7501,11.1282,16200.0],["1998-03-23",10.9391,10.9391,10.9391,10.9391,300.0],["1998-03-24",10.9391,11.1045,10.9391,11.1045,4800.0],["1998-03-25",10.7265,11.1045,10.7265,10.9864,198600.0],["1998-03-26",10.7265,10.7265,10.3485,10.3485,21600.0],["1998-03-27",10.3485,10.6793,10.3485,10.6793,22200.0],["1998-03-30",10.8683,10.8683,10.5847,10.5847,1200.0],["1998-03-31",10.5847,10.5847,10.5847,10.5847,0.0],["1998-04-01",10.8683,10.8683,10.6793,10.6793,17100.0],["1998-04-02",10.632,10.632,10.632,10.632,4800.0],["1998-04-03",10.5847,10.5847,10.5375,10.5375,13500.0],["1998-04-06",10.7738,10.7738,10.3249,10.3957,5400.0],["1998-04-07",10.254,10.3957,10.2067,10.2067,49200.0],["1998-04-08",10.1122,10.3957,9.9705,10.2776,16800.0],["1998-04-09",10.2067,10.2067,10.0177,10.0177,121500.0],["1998-04-13",10.1358,10.1358,10.0177,10.0768,33900.0],["1998-04-14",10.0413,10.1358,9.9232,10.0177,54600.0],["1998-04-15",9.8287,10.1122,9.8287,9.8287,3600.0],["1998-04-16",9.7342,10.0413,9.6869,10.0413,24900.0],["1998-04-17",9.9232,9.9232,9.9232,9.9232,900.0],["1998-04-20",9.9232,9.9232,9.8051,9.8287,142500.0],["1998-04-21",9.8051,9.9705,9.8051,9.9705,12600.0],["1998-04-22",10.0177,10.632,10.0059,10.632,7800.0],["1998-04-23",10.5847,10.9628,10.3957,10.9569,38100.0],["1998-04-24",10.821,11.1045,10.5375,11.1045,10500.0],["1998-04-27",10.5375,10.5375,10.5375,10.5375,2700.0],["1998-04-28",10.5847,10.5847,10.0177,10.0177,11700.0],["1998-04-29",10.1358,10.3012,10.1358,10.3012,29400.0],["1998-04-30",10.3012,10.3249,10.2067,10.2067,10200.0],["1998-05-01",10.254,10.3721,10.2067,10.3721,25500.0],["1998-05-04",10.4194,10.5611,10.2303,10.5611,326100.0],["1998-05-05",10.6556,10.821,10.6556,10.6556,21300.0],["1998-05-06",10.8446,10.8446,10.4666,10.6793,4800.0],["1998-05-07",10.7147,10.8446,10.7147,10.8446,2400.0],["1998-05-08",10.7147,10.9628,10.6793,10.9628,70200.0],["1998-05-11",10.9391,10.9391,10.9391,10.9391,600.0],["1998-05-12",10.8919,10.8919,10.7265,10.7265,158400.0],["1998-05-13",10.7265,10.8683,10.7265,10.8683,7800.0],["1998-05-14",10.9155,10.9155,10.7974,10.7974,124500.0],["1998-05-15",10.821,10.821,10.7029,10.7738,7500.0],["1998-05-18",10.7738,12.1441,10.7738,11.7188,278400.0],["1998-05-19",12.0969,15.1211,12.0969,13.4436,165600.0],["1998-05-20",13.609,14.7312,13.101,13.8925,139200.0],["1998-05-21",13.5263,13.987,13.3373,13.8689,41700.0],["1998-05-22",13.609,13.609,13.0419,13.4436,14400.0],["1998-05-26",13.0419,13.0419,12.4749,12.6639,45600.0],["1998-05-27",12.3095,12.6166,11.5534,12.3567,57300.0],["1998-05-28",12.0969,12.6166,12.0969,12.4749,12900.0],["1998-05-29",12.5221,12.8293,12.404,12.6285,47700.0],["1998-06-01",12.4749,12.6639,12.2859,12.6048,7800.0],["1998-06-02",12.6639,12.6639,12.1205,12.6285,3900.0],["1998-06-03",12.6403,12.6639,11.9315,12.3567,38100.0],["1998-06-04",11.7188,12.3567,11.3408,11.3408,38700.0],["1998-06-05",11.3408,11.7188,11.199,11.3408,21600.0],["1998-06-08",11.3408,11.3408,11.199,11.2581,21300.0],["1998-06-09",11.5298,11.5298,11.2699,11.2699,51000.0],["1998-06-10",11.3762,11.3762,11.199,11.199,130500.0],["1998-06-11",11.2227,11.3172,11.2227,11.3172,3900.0],["1998-06-12",11.2935,11.3172,11.2463,11.3172,80100.0],["1998-06-15",11.3054,11.4353,11.2227,11.2227,70800.0],["1998-06-16",11.3408,11.3408,11.0809,11.0809,19800.0],["1998-06-17",11.1518,11.2935,11.1282,11.199,59100.0],["1998-06-18",11.2699,11.2935,11.0809,11.2463,79500.0],["1998-06-19",11.2463,11.2935,11.1518,11.2935,43800.0],["1998-06-22",11.3881,12.0496,11.3644,11.6243,56400.0],["1998-06-23",11.5771,12.4749,11.5771,12.4276,50100.0],["1998-06-24",12.4276,12.9002,12.0496,12.9002,80100.0],["1998-06-25",12.9002,12.9474,12.5694,12.5694,39000.0],["1998-06-26",12.4749,12.9947,12.4749,12.8529,42900.0],["1998-06-29",12.5221,13.0892,12.5221,12.7584,6900.0],["1998-06-30",12.9002,13.5617,10.7501,10.7501,81300.0],["1998-07-01",12.1441,12.6639,11.2935,11.7897,62400.0],["1998-07-02",12.3331,12.3331,11.9078,11.9078,4200.0],["1998-07-06",11.9078,12.3213,11.7188,12.0969,10200.0],["1998-07-07",11.8133,13.0419,11.8133,12.2859,20700.0],["1998-07-08",12.2859,12.5221,11.9315,12.1441,12900.0],["1998-07-09",12.4749,12.4749,12.1914,12.4749,8100.0],["1998-07-10",12.6639,12.7584,12.5694,12.5694,7500.0],["1998-07-13",12.1914,12.9474,12.1914,12.9474,11400.0],["1998-07-14",12.9474,12.9474,12.8529,12.9002,10800.0],["1998-07-15",12.5694,13.2605,12.2859,12.2859,5400.0],["1998-07-16",12.0969,12.2859,12.0969,12.2859,900.0],["1998-07-17",12.0024,12.0969,10.9628,11.7188,30900.0],["1998-07-20",11.7188,11.7188,11.3408,11.4353,28500.0],["1998-07-21",12.2859,12.2859,11.3408,11.3408,9300.0],["1998-07-22",11.199,11.199,10.3957,10.6793,35400.0],["1998-07-23",10.7738,10.7738,10.5139,10.5139,15000.0],["1998-07-24",10.5139,11.1518,10.3957,10.9628,39600.0],["1998-07-27",10.3957,11.3408,10.3957,11.14,5700.0],["1998-07-28",10.9628,10.9628,10.3957,10.5729,3900.0],["1998-07-29",10.3957,10.3957,10.3957,10.3957,1200.0],["1998-07-30",11.1518,11.1518,10.5375,10.632,13200.0],["1998-07-31",10.6793,11.1045,10.4902,11.1045,3600.0],["1998-08-03",10.821,11.1518,10.4902,10.4902,7200.0],["1998-08-04",10.7501,10.7738,8.9781,9.8051,39000.0],["1998-08-05",10.3957,10.3957,9.4507,9.4507,123000.0],["1998-08-06",10.0177,10.0177,9.4507,9.4979,5400.0],["1998-08-07",9.6397,9.6397,9.4507,9.6397,14700.0],["1998-08-10",9.6397,10.2067,9.4507,9.4507,15900.0],["1998-08-11",8.8836,9.8287,8.3166,9.8287,24300.0],["1998-08-12",9.4507,9.5452,9.1199,9.1671,11700.0],["1998-08-13",9.0726,9.0726,8.795,8.8836,4200.0],["1998-08-14",9.0726,9.0726,8.8836,8.8836,900.0],["1998-08-17",8.8836,8.8836,8.8836,8.8836,0.0],["1998-08-18",9.1435,9.2616,9.1435,9.2616,24300.0],["1998-08-19",9.2617,9.2617,9.0726,9.0726,6600.0],["1998-08-20",8.8836,9.0726,8.4583,9.0726,10800.0],["1998-08-21",8.5529,8.6592,8.482,8.5292,6900.0],["1998-08-24",8.671,8.671,8.4583,8.5056,111000.0],["1998-08-25",8.4583,8.6946,8.4583,8.5056,12600.0],["1998-08-26",8.4583,8.5056,8.3402,8.5056,27600.0],["1998-08-27",8.2221,8.5056,7.5133,7.7732,52200.0],["1998-08-28",7.8441,7.8441,7.088,7.3006,135600.0],["1998-08-31",7.277,7.466,6.9935,6.9935,135900.0],["1998-09-01",7.1353,7.1353,6.899,7.0526,37200.0],["1998-09-02",7.5133,7.8913,7.277,7.5605,16200.0],["1998-09-03",7.8913,7.8913,6.9935,7.1825,30600.0],["1998-09-04",6.9935,6.9935,6.8045,6.9935,11700.0],["1998-09-08",7.5605,7.655,7.088,7.4188,7800.0],["1998-09-09",7.1825,7.6078,7.088,7.1825,19800.0],["1998-09-10",7.088,7.1825,6.899,7.1825,20700.0],["1998-09-11",7.2298,7.7495,7.2298,7.655,6000.0],["1998-09-14",7.3243,8.0803,7.1353,7.1825,16800.0],["1998-09-15",7.3715,7.466,7.1353,7.1825,46800.0],["1998-09-16",7.3715,7.3715,7.1825,7.1825,18000.0],["1998-09-17",7.1589,7.1707,6.9935,6.9935,5700.0],["1998-09-18",7.3715,7.3715,6.9935,6.9935,2100.0],["1998-09-21",6.9935,7.0053,6.7572,6.7572,8700.0],["1998-09-22",6.8399,7.2534,6.8399,7.1175,2400.0],["1998-09-23",7.0289,7.0407,6.6863,6.7809,278400.0],["1998-09-24",6.7809,6.9344,6.6155,6.6155,56100.0],["1998-09-25",6.71,7.0171,6.6155,6.8045,26700.0],["1998-09-28",7.1825,7.1825,6.7336,6.9935,16500.0],["1998-09-29",6.7336,6.9935,6.71,6.71,11100.0],["1998-09-30",6.71,6.71,6.4265,6.5682,71400.0],["1998-10-01",6.5682,6.5682,6.2611,6.521,19200.0],["1998-10-02",6.2847,6.71,6.2847,6.71,21300.0],["1998-10-05",6.2374,6.2374,5.4814,6.2374,49800.0],["1998-10-06",5.4814,6.1902,5.4814,6.1666,73500.0],["1998-10-07",6.2374,6.2374,5.8122,5.8122,10500.0],["1998-10-08",5.8122,5.9539,5.6704,5.6704,10500.0],["1998-10-09",5.5759,5.8122,5.5759,5.8122,6900.0],["1998-10-12",5.694,5.694,5.1506,5.4814,74400.0],["1998-10-13",5.2451,5.2924,5.1506,5.1506,12900.0],["1998-10-14",5.1506,5.4578,5.1506,5.2924,33900.0],["1998-10-15",5.4341,5.4341,5.2451,5.2451,28500.0],["1998-10-16",5.5759,6.2374,5.1979,6.2374,19800.0],["1998-10-19",6.2374,6.4265,6.2374,6.2374,49200.0],["1998-10-20",6.391,6.4265,6.1666,6.3319,16500.0],["1998-10-21",6.3319,6.4265,6.2374,6.4265,36600.0],["1998-10-22",6.4265,6.4265,6.2847,6.3792,737400.0],["1998-10-23",6.4265,6.521,6.3319,6.4737,82500.0],["1998-10-26",6.2847,6.5918,6.2374,6.5918,10500.0],["1998-10-27",7.3715,7.9386,6.8045,7.1825,36300.0],["1998-10-28",6.8517,7.3715,6.7572,6.7572,33900.0],["1998-10-29",6.8281,6.8281,6.71,6.71,6600.0],["1998-10-30",6.8281,7.1825,6.8281,7.1825,45300.0],["1998-11-02",7.3715,7.7495,7.3715,7.655,28500.0],["1998-11-03",7.7495,7.8677,7.3479,7.3479,66300.0],["1998-11-04",7.3715,7.7259,7.1825,7.1825,116100.0],["1998-11-05",7.277,7.3243,6.899,7.088,11100.0],["1998-11-06",7.466,7.5133,7.3715,7.3715,3000.0],["1998-11-09",7.3243,7.3715,7.3243,7.3715,2400.0],["1998-11-10",7.3715,7.3715,7.3715,7.3715,0.0],["1998-11-11",7.655,7.655,7.3715,7.655,1800.0],["1998-11-12",7.3243,7.3715,6.9462,6.9935,11400.0],["1998-11-13",7.088,7.3479,7.088,7.088,2400.0],["1998-11-16",7.277,7.277,7.1589,7.1589,4800.0],["1998-11-17",7.1589,7.1589,6.9462,6.9462,3900.0],["1998-11-18",6.8754,6.9226,6.6155,6.7809,43500.0],["1998-11-19",6.6745,6.9226,6.6155,6.9226,7800.0],["1998-11-20",6.9935,7.1116,6.9935,7.088,10200.0],["1998-11-23",7.0644,7.9149,6.9699,7.1825,64200.0],["1998-11-24",7.1825,7.277,7.1825,7.2534,14400.0],["1998-11-25",7.2298,7.2298,7.2298,7.2298,10200.0],["1998-11-27",7.2298,7.5605,7.2298,7.5605,19800.0],["1998-11-30",7.2298,7.2298,6.6155,7.1825,3000.0],["1998-12-01",6.0484,6.4737,6.0484,6.4028,53700.0],["1998-12-02",6.4028,6.4028,6.1193,6.1193,47400.0],["1998-12-03",6.3319,6.3319,5.8594,6.0839,33600.0],["1998-12-04",6.0484,6.1902,5.8358,5.8594,15300.0],["1998-12-07",6.1429,6.1429,5.5759,5.9539,22500.0],["1998-12-08",5.6704,6.0484,5.6704,5.7649,84900.0],["1998-12-09",6.0248,6.4383,5.7649,6.2611,65400.0],["1998-12-10",6.2965,6.58,6.1666,6.391,56700.0],["1998-12-11",6.5446,7.1825,6.0484,6.2847,67500.0],["1998-12-14",6.2374,6.2374,5.9421,5.9775,15000.0],["1998-12-15",6.0484,6.2493,6.0484,6.1666,25800.0],["1998-12-16",6.0957,6.4028,6.0602,6.0602,8700.0],["1998-12-17",6.0602,6.1429,5.883,5.9539,58200.0],["1998-12-18",5.8594,6.2374,5.8594,5.8594,60600.0],["1998-12-21",5.7413,5.8594,5.4578,5.7885,202200.0],["1998-12-22",5.6704,5.8358,5.5995,5.7177,91500.0],["1998-12-23",5.7649,5.9539,5.7649,5.8594,127800.0],["1998-12-24",5.9539,6.0484,5.9067,6.0248,74400.0],["1998-12-28",6.0484,6.3319,6.0484,6.3319,155100.0],["1998-12-29",6.6155,6.6391,6.4265,6.5682,34800.0],["1998-12-30",6.5682,6.6391,6.5446,6.6155,23700.0],["1998-12-31",6.5564,7.0171,6.4737,7.0171,120900.0],["1999-01-04",7.088,7.5605,7.0171,7.4188,24300.0],["1999-01-05",7.4188,8.0331,7.4188,7.6078,47700.0],["1999-01-06",7.7495,8.1276,7.7259,7.7495,44700.0],["1999-01-07",7.655,7.8913,7.655,7.7023,15900.0],["1999-01-08",7.7495,7.8441,7.655,7.8441,13200.0],["1999-01-11",7.9386,8.6001,7.9386,8.3166,27600.0],["1999-01-12",8.4111,8.4111,7.8441,7.8441,3900.0],["1999-01-13",7.655,7.7023,7.277,7.5842,23700.0],["1999-01-14",7.5842,7.9858,7.5842,7.7377,24000.0],["1999-01-15",7.6787,8.0331,7.6669,7.8204,31800.0],["1999-01-19",7.9386,7.9386,7.8086,7.9386,12000.0],["1999-01-20",8.2221,8.3166,7.7023,7.9386,45300.0],["1999-01-21",8.5056,8.6946,8.1276,8.2221,40800.0],["1999-01-22",7.7968,7.9386,7.7968,7.9386,18300.0],["1999-01-25",8.2221,8.2221,7.8913,8.2221,111300.0],["1999-01-26",8.2221,8.2457,7.7495,8.0331,37500.0],["1999-01-27",7.7495,8.2457,7.7495,7.9386,150900.0],["1999-01-28",7.8204,8.2457,7.8204,7.8204,6300.0],["1999-01-29",8.2457,8.2457,8.1039,8.2457,9600.0],["1999-02-01",8.3875,8.6237,8.1985,8.5056,5400.0],["1999-02-02",8.2221,8.3875,8.2221,8.3875,1500.0],["1999-02-03",8.5056,8.5056,8.1276,8.5056,9300.0],["1999-02-04",8.5056,8.5056,8.3166,8.3638,13500.0],["1999-02-05",8.3166,8.8836,8.3166,8.8364,23100.0],["1999-02-08",8.6001,9.0018,8.5883,8.6474,86400.0],["1999-02-09",8.6946,9.0018,8.6946,8.8009,7200.0],["1999-02-10",8.6592,8.6946,8.5056,8.6237,24900.0],["1999-02-11",8.5529,8.6946,8.0803,8.0803,44700.0],["1999-02-12",8.0803,8.1748,8.0213,8.0803,50400.0],["1999-02-16",8.1748,8.1748,8.0094,8.0213,13200.0],["1999-02-17",8.0094,8.0331,7.7495,7.7614,19200.0],["1999-02-18",7.8086,8.0567,7.8086,7.9858,24300.0],["1999-02-19",7.8441,8.0094,7.7495,7.8913,16800.0],["1999-02-22",7.7495,7.8795,7.6787,7.7259,90000.0],["1999-02-23",7.7023,7.7495,7.7023,7.7495,16800.0],["1999-02-24",7.7259,7.9976,7.7023,7.9504,22500.0],["1999-02-25",7.9386,7.9386,7.7732,7.9386,38700.0],["1999-02-26",7.9858,8.0331,7.9386,8.0331,3000.0],["1999-03-01",7.7968,7.7968,7.7968,7.7968,300.0],["1999-03-02",8.0331,8.0331,7.8441,7.8441,3600.0],["1999-03-03",7.8441,7.8913,7.8441,7.8913,11700.0],["1999-03-04",7.8913,8.0331,7.8204,7.9386,19200.0],["1999-03-05",7.9858,8.4111,7.9858,8.4111,8100.0],["1999-03-08",8.3402,8.6001,8.3402,8.6001,5400.0],["1999-03-09",8.5765,10.1122,8.5765,9.2853,45300.0],["1999-03-10",9.7342,10.0177,9.4507,9.8287,42000.0],["1999-03-11",10.1122,10.1122,9.3798,9.4034,25500.0],["1999-03-12",9.8287,9.9232,9.6397,9.6397,93900.0],["1999-03-15",9.5452,9.5688,9.5452,9.5452,14100.0],["1999-03-16",9.5452,9.7814,9.5452,9.6633,13200.0],["1999-03-17",9.5924,9.5924,9.5924,9.5924,5100.0],["1999-03-18",9.7342,9.7342,9.557,9.6397,6300.0],["1999-03-19",9.7342,9.8287,9.6751,9.8287,10500.0],["1999-03-22",9.6633,9.6633,9.5452,9.5452,18300.0],["1999-03-23",9.5452,9.7814,9.3562,9.368,14700.0],["1999-03-24",9.3562,9.7814,9.2144,9.238,60000.0],["1999-03-25",9.238,9.5215,9.2026,9.3562,12900.0],["1999-03-26",9.616,9.6633,9.616,9.6633,45900.0],["1999-03-29",9.4507,9.8405,9.4507,9.7401,11700.0],["1999-03-30",9.6869,10.2067,9.6869,10.2067,3300.0],["1999-03-31",10.2303,10.3012,9.9468,9.9468,10200.0],["1999-04-01",10.0177,10.3957,9.8287,9.8287,9600.0],["1999-04-05",10.2776,10.5021,9.9705,10.0177,151200.0],["1999-04-06",10.3012,10.3012,10.0177,10.0177,4500.0],["1999-04-07",10.5847,10.5847,10.0177,10.0177,2700.0],["1999-04-08",9.8287,10.2067,9.8287,9.8287,2700.0],["1999-04-09",10.3012,10.3012,9.8287,9.9232,21000.0],["1999-04-12",9.8287,10.0295,9.8287,9.8523,6000.0],["1999-04-13",10.0295,10.0413,9.4507,9.4979,19200.0],["1999-04-14",9.4861,9.5688,9.2616,9.2616,25200.0],["1999-04-15",9.4507,9.4507,8.6946,8.8836,10800.0],["1999-04-16",9.0726,9.0726,8.541,8.541,9600.0],["1999-04-19",8.6237,8.8246,8.6001,8.6946,42600.0],["1999-04-20",8.4465,8.9781,8.4465,8.7655,249000.0],["1999-04-21",9.2617,9.8287,9.2617,9.7814,282000.0],["1999-04-22",9.8287,9.8287,9.6869,9.6869,23100.0],["1999-04-23",9.6869,10.0413,9.6869,10.0413,148500.0],["1999-04-26",10.0886,10.6793,10.0413,10.2067,27600.0],["1999-04-27",10.254,10.5375,10.254,10.3957,21900.0],["1999-04-28",10.5848,10.6793,10.4666,10.6793,15900.0],["1999-04-29",10.6793,10.6793,10.4902,10.4902,6600.0],["1999-04-30",10.3957,10.7619,10.3957,10.7619,7500.0],["1999-05-03",10.7738,10.7738,10.3485,10.6084,4500.0],["1999-05-04",10.7738,10.8683,10.632,10.7738,29100.0],["1999-05-05",10.7738,11.5298,10.7738,11.5298,24300.0],["1999-05-06",11.3408,12.6639,11.3408,12.0969,27000.0],["1999-05-07",11.8133,12.4749,11.8133,12.3567,78900.0],["1999-05-10",12.6639,14.743,12.5694,13.2309,76200.0],["1999-05-11",13.609,14.2705,13.4199,13.5145,96300.0],["1999-05-12",13.5145,14.1524,13.5145,13.987,9300.0],["1999-05-13",13.987,14.176,13.987,14.0815,73200.0],["1999-05-14",14.176,14.176,13.4199,13.609,39000.0],["1999-05-17",13.4199,13.4199,12.3804,12.8647,73500.0],["1999-05-18",12.4749,13.3136,12.4749,12.9829,3300.0],["1999-05-19",12.5694,13.4199,12.5694,13.0892,50100.0],["1999-05-20",13.1423,13.4199,13.0419,13.2309,72900.0],["1999-05-21",12.8529,13.1364,12.4749,12.4749,12000.0],["1999-05-24",13.3963,13.3963,12.3804,12.6875,20700.0],["1999-05-25",12.6166,12.9002,12.3804,12.723,73200.0],["1999-05-26",12.6166,13.1364,12.6166,13.1364,41100.0],["1999-05-27",12.4749,12.593,12.3331,12.593,11400.0],["1999-05-28",12.8529,13.0419,12.0968,12.8529,2700.0],["1999-06-01",12.1441,12.7584,11.5298,12.3833,15600.0],["1999-06-02",12.3804,12.7584,11.7188,12.6639,14400.0],["1999-06-03",12.2859,12.5221,11.8133,12.5221,8700.0],["1999-06-04",12.6166,12.6639,12.3095,12.3095,16500.0],["1999-06-07",12.2622,12.8529,12.1205,12.6639,25200.0],["1999-06-08",12.7111,12.8529,12.5694,12.5812,35400.0],["1999-06-09",12.8529,12.8529,12.4985,12.4985,33600.0],["1999-06-10",12.4749,12.4749,12.0969,12.3804,16200.0],["1999-06-11",12.0024,12.7584,11.7188,11.7188,11400.0],["1999-06-14",12.0732,12.0732,11.5298,11.5298,600.0],["1999-06-15",11.5298,12.2859,11.5298,12.2859,6900.0],["1999-06-16",12.2741,12.7584,11.7543,12.6166,74100.0],["1999-06-17",12.8529,12.8529,12.6639,12.6639,6900.0],["1999-06-18",12.6639,12.6875,12.6403,12.6875,3300.0],["1999-06-21",12.7111,12.7584,12.7111,12.7584,3000.0],["1999-06-22",12.7584,12.7702,12.7348,12.7348,10500.0],["1999-06-23",12.6875,12.6875,12.6403,12.6639,9600.0],["1999-06-24",12.6403,12.6875,12.5694,12.5694,23700.0],["1999-06-25",12.5458,12.5458,12.5458,12.5458,1800.0],["1999-06-28",12.5576,12.6048,12.5576,12.5694,6600.0],["1999-06-29",12.6048,12.6639,12.6048,12.6639,56700.0],["1999-06-30",12.6875,12.971,12.6875,12.971,37200.0],["1999-07-01",12.9947,12.9947,12.8765,12.9592,8700.0],["1999-07-02",12.9828,13.1364,12.9828,13.1128,7500.0],["1999-07-06",13.1128,13.1128,13.1128,13.1128,12000.0],["1999-07-07",13.0892,13.1128,13.0655,13.0774,9600.0],["1999-07-08",13.0774,13.0774,13.0065,13.0183,33000.0],["1999-07-09",12.9947,12.9947,12.9356,12.971,16800.0],["1999-07-12",12.9474,12.9474,12.9238,12.9474,2400.0],["1999-07-13",12.9238,12.9474,12.9238,12.9474,90300.0],["1999-07-14",12.9238,12.9238,12.9002,12.9238,4200.0],["1999-07-15",12.912,12.9592,12.8647,12.9474,13500.0],["1999-07-16",12.971,13.0183,12.9238,12.9238,19200.0],["1999-07-19",12.9002,12.9002,12.782,12.8293,33900.0],["1999-07-20",12.8529,12.8765,12.8529,12.8765,5700.0],["1999-07-21",12.8765,12.9002,12.8411,12.8529,18900.0],["1999-07-22",12.8529,12.8765,12.8293,12.8765,4200.0],["1999-07-23",12.8765,12.9002,12.8647,12.9002,4200.0],["1999-07-26",12.8765,12.8765,12.8293,12.8529,7800.0],["1999-07-27",12.8293,12.8529,12.8056,12.8529,16200.0],["1999-07-28",12.8293,12.8293,12.7348,12.7348,5400.0],["1999-07-29",12.7348,12.7348,12.6993,12.6993,2400.0],["1999-07-30",12.6757,12.723,12.6757,12.6875,9600.0],["1999-08-02",12.6521,13.0065,12.5103,13.0065,6100.0],["1999-08-03",13.0065,13.0065,12.4394,12.4394,7100.0],["1999-08-04",12.4394,12.4394,12.1205,12.1205,9600.0],["1999-08-05",12.0496,12.0496,11.7306,11.8015,27700.0],["1999-08-06",11.6598,11.7306,11.5534,11.6952,9500.0],["1999-08-09",11.7661,11.9078,11.7661,11.837,3600.0],["1999-08-10",11.837,11.837,11.6598,11.7661,20600.0],["1999-08-11",11.9078,11.9078,11.6952,11.7661,11800.0],["1999-08-12",11.6952,11.6952,11.3408,11.3408,32300.0],["1999-08-13",11.3408,11.4117,11.3408,11.4117,8000.0],["1999-08-16",11.4826,11.4826,11.4471,11.4826,1700.0],["1999-08-17",11.4117,11.4117,11.3408,11.4117,7200.0],["1999-08-18",11.3762,11.3762,11.2699,11.3408,5200.0],["1999-08-19",11.3408,11.3408,11.3408,11.3408,11600.0],["1999-08-20",11.3408,11.4826,11.3408,11.4826,7300.0],["1999-08-23",11.3408,11.4117,11.199,11.3408,10400.0],["1999-08-24",11.3408,11.4826,11.3408,11.4471,15000.0],["1999-08-25",11.518,11.5889,11.3762,11.4471,8800.0],["1999-08-26",11.4117,11.4471,11.3408,11.4117,9300.0],["1999-08-27",11.3762,11.3762,11.3408,11.3408,2900.0],["1999-08-30",11.3408,11.3408,11.3054,11.3054,3700.0],["1999-08-31",11.3054,11.3054,11.199,11.2345,7800.0],["1999-09-01",11.199,11.4117,11.199,11.3054,6900.0],["1999-09-02",11.2699,11.3054,11.2345,11.3054,3200.0],["1999-09-03",11.2345,11.3054,11.0573,11.199,14400.0],["1999-09-07",11.199,11.199,11.0573,11.0573,10600.0],["1999-09-08",11.0573,11.0573,10.9864,10.9864,13100.0],["1999-09-09",10.9864,11.0218,10.9864,11.0218,26800.0],["1999-09-10",10.9864,11.0218,10.9864,10.9864,2000.0],["1999-09-13",11.0573,11.1282,10.8092,11.0573,18900.0],["1999-09-14",11.199,11.199,10.9864,10.9864,8100.0],["1999-09-15",10.9864,11.0573,10.9155,11.0573,1000.0],["1999-09-16",11.0573,11.0573,10.9864,10.9864,3900.0],["1999-09-17",10.9864,10.9864,10.9155,10.9155,11300.0],["1999-09-20",10.9155,10.9155,10.7738,10.7738,9900.0],["1999-09-21",10.7738,10.7738,10.7029,10.7029,6400.0],["1999-09-22",10.7029,10.7029,10.632,10.632,2500.0],["1999-09-23",10.632,10.8446,10.5966,10.5966,29200.0],["1999-09-24",10.5611,10.5611,10.4548,10.4548,4700.0],["1999-09-27",10.4902,10.4902,10.1358,10.1358,6600.0],["1999-09-28",10.065,10.065,9.9232,9.9232,6700.0],["1999-09-29",9.9232,10.4902,9.8523,10.4194,23000.0],["1999-09-30",10.4194,11.3054,10.4194,11.3054,69900.0],["1999-10-01",11.2345,11.2345,10.7738,10.8092,22600.0],["1999-10-04",10.7738,10.8092,10.5611,10.5966,10000.0],["1999-10-05",10.5966,10.5966,10.4902,10.4902,2300.0],["1999-10-06",10.4194,10.4194,10.1004,10.1713,5400.0],["1999-10-07",10.1004,10.1004,9.6397,9.6397,12600.0],["1999-10-08",9.5688,9.5688,9.4979,9.4979,4700.0],["1999-10-11",9.3916,9.4625,9.3562,9.3916,4200.0],["1999-10-12",9.3562,9.4979,9.3562,9.427,7500.0],["1999-10-13",9.3562,9.3562,9.2498,9.2498,13800.0],["1999-10-14",9.179,9.2498,9.1081,9.179,19600.0],["1999-10-15",9.1435,9.3562,9.1435,9.3562,8300.0],["1999-10-18",9.3207,9.3207,9.0726,9.179,7700.0],["1999-10-19",9.179,9.179,9.0726,9.1081,3500.0],["1999-10-20",9.2144,9.2144,9.2144,9.2144,200.0],["1999-10-21",9.1435,9.5688,9.1435,9.5688,7900.0],["1999-10-22",9.6042,10.0295,9.6042,10.0295,6900.0],["1999-10-25",9.9586,9.9941,9.8523,9.9232,2500.0],["1999-10-26",9.8523,9.9232,9.7814,9.8523,2800.0],["1999-10-27",9.8878,9.9941,9.8523,9.8523,3700.0],["1999-10-28",9.8523,10.3485,9.8523,10.3485,8600.0],["1999-10-29",10.2776,10.4194,10.2067,10.4194,5800.0],["1999-11-01",10.3485,10.5966,10.313,10.5611,5100.0],["1999-11-02",10.5966,10.9155,10.313,10.313,26200.0],["1999-11-03",10.3485,10.3485,10.065,10.1358,8400.0],["1999-11-04",10.2067,10.4194,9.8523,9.8523,12200.0],["1999-11-05",9.8523,9.9586,9.6397,9.746,9800.0],["1999-11-08",9.6751,9.6751,9.427,9.427,6200.0],["1999-11-09",9.3916,9.3916,9.2853,9.2853,7600.0],["1999-11-10",9.2144,9.2144,8.7891,8.86,17800.0],["1999-11-11",8.8246,9.0726,8.8246,9.0018,19100.0],["1999-11-12",8.9663,9.0726,8.9663,9.0726,7700.0],["1999-11-15",9.1435,9.3562,9.1435,9.2853,5100.0],["1999-11-16",9.1435,9.2144,9.1435,9.2144,69900.0],["1999-11-17",9.2853,9.3207,9.0726,9.1435,17600.0],["1999-11-18",9.179,9.2144,9.1435,9.2144,11500.0],["1999-11-19",9.1435,9.2144,9.0726,9.2144,7500.0],["1999-11-22",9.3562,10.4194,9.3562,10.065,67000.0],["1999-11-23",9.9232,11.6598,9.8523,10.9155,32400.0],["1999-11-24",10.9155,10.9155,10.6674,10.8801,23600.0],["1999-11-26",10.9864,11.199,10.9155,11.199,4500.0],["1999-11-29",11.2699,11.2699,10.9155,10.9864,9200.0],["1999-11-30",10.9155,10.9864,10.7738,10.9864,10900.0],["1999-12-01",10.9155,11.0573,10.8446,10.951,40800.0],["1999-12-02",11.0927,11.0927,11.0218,11.0573,4200.0],["1999-12-03",11.0573,11.2699,11.0573,11.0927,10400.0],["1999-12-06",11.1282,11.3408,11.0927,11.199,4600.0],["1999-12-07",11.3054,11.518,11.3054,11.3408,17000.0],["1999-12-08",11.3408,12.7584,11.3408,12.7584,36400.0],["1999-12-09",12.6166,13.3963,12.6166,12.8293,84800.0],["1999-12-10",12.9002,12.9002,12.6875,12.7584,3500.0],["1999-12-13",12.6875,12.7584,12.3331,12.3331,31300.0],["1999-12-14",12.2622,12.2622,12.1205,12.1205,800.0],["1999-12-15",12.085,12.1205,11.837,11.9787,6200.0],["1999-12-16",11.837,12.0142,11.518,11.518,10200.0],["1999-12-17",11.5534,11.5534,11.3054,11.3054,7500.0],["1999-12-20",11.3408,11.4471,11.3408,11.3408,4300.0],["1999-12-21",11.3408,11.3408,10.7738,11.0218,9100.0],["1999-12-22",11.0218,11.0573,10.9864,10.9864,12500.0],["1999-12-23",11.0218,11.0218,10.7383,10.7383,21500.0],["1999-12-27",10.7383,11.0218,10.7029,11.0218,42300.0],["1999-12-28",10.8446,10.8446,10.5611,10.7029,40100.0],["1999-12-29",10.632,10.7738,10.632,10.7738,6200.0],["1999-12-30",10.9155,10.9864,10.8446,10.8446,15100.0],["1999-12-31",10.9155,11.4471,10.9155,11.4471,12700.0],["2000-01-03",11.3054,11.3054,10.951,10.951,4100.0],["2000-01-04",10.8801,10.8801,10.6674,10.6674,3900.0],["2000-01-05",10.3839,10.3839,10.065,10.1004,15000.0],["2000-01-06",10.065,10.4902,10.065,10.4902,66500.0],["2000-01-07",10.4902,10.7738,10.4902,10.7738,11000.0],["2000-01-10",10.7738,10.9155,10.7738,10.8446,10100.0],["2000-01-11",10.7738,10.8446,10.7738,10.7738,19000.0],["2000-01-12",10.7738,11.2699,10.7738,10.9864,11400.0],["2000-01-13",10.7738,10.8446,10.7738,10.7738,77600.0],["2000-01-14",10.8446,10.8446,10.632,10.632,2200.0],["2000-01-18",10.632,10.8446,10.3839,10.3839,5600.0],["2000-01-19",10.3839,10.7029,10.3839,10.7029,9900.0],["2000-01-20",10.632,10.9864,10.632,10.9155,12500.0],["2000-01-21",10.9155,11.0573,10.9155,10.951,6100.0],["2000-01-24",10.951,11.7661,10.951,11.7661,20000.0],["2000-01-25",11.7661,11.7661,11.3408,11.3408,4600.0],["2000-01-26",11.2699,11.6598,11.199,11.3408,12200.0],["2000-01-27",11.1282,11.199,11.0573,11.199,3500.0],["2000-01-28",11.1282,11.1282,10.8801,10.951,4800.0],["2000-01-31",10.8801,11.199,10.8801,11.0927,3900.0],["2000-02-01",11.0927,11.1282,10.9864,10.9864,4500.0],["2000-02-02",10.9155,10.951,10.9155,10.951,1100.0],["2000-02-03",10.8801,10.9155,10.8446,10.8446,1900.0],["2000-02-04",10.8801,10.8801,10.7383,10.7383,2500.0],["2000-02-07",10.7738,10.9155,10.7738,10.8446,11100.0],["2000-02-08",10.951,11.0573,10.8446,10.8801,23600.0],["2000-02-09",10.8092,10.8446,10.7738,10.8092,14400.0],["2000-02-10",10.7915,10.8092,10.632,10.6674,11200.0],["2000-02-11",10.7029,10.7738,10.4902,10.4902,9600.0],["2000-02-14",10.4902,10.5257,10.4194,10.4194,12000.0],["2000-02-15",10.3485,10.4194,10.3485,10.3485,2100.0],["2000-02-16",10.3839,10.3839,10.2067,10.2067,32700.0],["2000-02-17",10.1358,10.1358,9.9941,9.9941,4800.0],["2000-02-18",10.0295,10.0295,9.9232,9.9586,7300.0],["2000-02-22",9.8523,9.8523,9.427,9.427,52200.0],["2000-02-23",9.427,9.427,9.2144,9.2853,12000.0],["2000-02-24",9.3562,9.5688,9.3207,9.5688,4600.0],["2000-02-25",9.5334,9.6042,9.5334,9.6042,1600.0],["2000-02-28",9.5688,9.6751,9.4625,9.6397,2200.0],["2000-02-29",9.6397,9.6397,9.427,9.6042,23800.0],["2000-03-01",9.5334,9.5688,9.3562,9.4979,6400.0],["2000-03-02",9.5688,9.5688,9.2853,9.3207,7100.0],["2000-03-03",9.2144,9.2144,9.0726,9.1435,37000.0],["2000-03-06",9.2144,9.2144,9.1435,9.1435,15800.0],["2000-03-07",9.0726,9.0726,8.9309,9.0726,19900.0],["2000-03-08",8.6474,9.0726,8.6474,9.0726,79100.0],["2000-03-09",9.1435,9.2853,9.1081,9.2853,6300.0],["2000-03-10",9.4625,9.4625,9.427,9.427,17600.0],["2000-03-13",9.427,9.427,9.2144,9.2144,9800.0],["2000-03-14",9.2144,9.4625,9.2144,9.4625,7700.0],["2000-03-15",9.4448,9.4625,9.2498,9.3562,9400.0],["2000-03-16",9.3562,9.3562,9.2498,9.3562,6900.0],["2000-03-17",9.2853,9.6397,9.2853,9.427,23100.0],["2000-03-20",9.427,9.4979,9.3562,9.427,9600.0],["2000-03-21",9.3207,9.427,9.3207,9.3562,58000.0],["2000-03-22",9.3562,9.3562,9.2853,9.2853,5200.0],["2000-03-23",9.2144,9.3207,9.1435,9.2498,8900.0],["2000-03-24",9.179,9.3207,9.1435,9.1435,7300.0],["2000-03-27",9.1435,9.3207,9.1435,9.2853,9200.0],["2000-03-28",9.3207,9.3207,9.0726,9.0726,18100.0],["2000-03-29",9.0726,9.0726,9.0726,9.0726,5100.0],["2000-03-30",9.0726,9.0726,8.7891,8.7891,13200.0],["2000-03-31",8.86,8.86,8.7891,8.7891,12800.0],["2000-04-03",8.8246,8.9309,8.7891,8.7891,4900.0],["2000-04-04",8.7891,8.8246,8.6119,8.6474,11900.0],["2000-04-05",8.7182,8.8954,8.7182,8.8246,5700.0],["2000-04-06",8.8954,9.0726,8.8954,9.0372,37000.0],["2000-04-07",9.0372,9.0372,8.9309,8.9309,2000.0],["2000-04-10",9.0018,9.0018,8.8954,8.8954,3100.0],["2000-04-11",8.8954,8.9309,8.7891,8.7891,2800.0],["2000-04-12",8.7891,8.8954,8.7891,8.86,2900.0],["2000-04-13",8.86,9.1435,8.7891,9.1435,43400.0],["2000-04-14",9.1435,9.1435,9.0018,9.0018,8500.0],["2000-04-17",9.0726,9.0726,8.7891,8.86,8400.0],["2000-04-18",8.7891,8.7891,8.6119,8.6474,3400.0],["2000-04-19",8.6474,8.6474,8.3284,8.3284,35000.0],["2000-04-20",8.3638,8.6474,8.293,8.5056,50800.0],["2000-04-24",8.5056,8.5056,8.4347,8.4347,6500.0],["2000-04-25",8.4347,8.4347,8.2221,8.2575,39600.0],["2000-04-26",8.2221,8.3638,8.2221,8.2221,40600.0],["2000-04-27",8.2221,8.4347,8.2221,8.3284,13700.0],["2000-04-28",8.3993,8.5056,8.3993,8.5056,3300.0],["2000-05-01",8.541,8.7182,8.541,8.7182,6600.0],["2000-05-02",8.6474,8.7891,8.5765,8.6474,54900.0],["2000-05-03",8.6474,8.7182,8.6474,8.6828,49500.0],["2000-05-04",8.6828,8.7537,8.6828,8.7537,4100.0],["2000-05-05",8.6828,8.7182,8.6828,8.6828,20400.0],["2000-05-08",8.6828,8.7891,8.6828,8.7891,3600.0],["2000-05-09",8.7537,8.7537,8.5056,8.541,38600.0],["2000-05-10",8.541,8.541,8.4702,8.5056,17600.0],["2000-05-11",8.5056,8.5056,8.4347,8.5056,46900.0],["2000-05-12",8.541,8.541,8.5056,8.541,33000.0],["2000-05-15",8.541,8.6474,8.5056,8.541,14200.0],["2000-05-16",8.6119,9.0018,8.6119,8.9309,17600.0],["2000-05-17",8.7891,8.7891,8.6474,8.6474,11700.0],["2000-05-18",8.6474,8.7182,8.6474,8.6828,10300.0],["2000-05-19",8.6474,8.8246,8.6119,8.8246,20800.0],["2000-05-22",8.7537,8.7537,8.6474,8.7182,4400.0],["2000-05-23",8.7182,9.2144,8.7182,8.86,69300.0],["2000-05-24",8.86,9.0372,8.7891,8.9309,53600.0],["2000-05-25",9.0372,9.1435,9.0018,9.0372,36700.0],["2000-05-26",8.9663,8.9663,8.7891,8.7891,3300.0],["2000-05-30",8.7891,8.8246,8.6828,8.7182,5100.0],["2000-05-31",8.7182,8.7537,8.5765,8.6119,14300.0],["2000-06-01",8.5765,8.6828,8.5765,8.5765,23600.0],["2000-06-02",8.5765,8.6474,8.5765,8.6474,25100.0],["2000-06-05",8.5056,8.6474,8.5056,8.5765,29300.0],["2000-06-06",8.5765,8.6119,8.541,8.6119,18900.0],["2000-06-07",8.6119,8.6474,8.5765,8.5765,19600.0],["2000-06-08",8.5765,8.6119,8.541,8.541,4800.0],["2000-06-09",8.541,8.5765,8.5056,8.5056,9300.0],["2000-06-12",8.4347,8.4347,8.3638,8.3638,6900.0],["2000-06-13",8.293,8.3284,8.2221,8.293,7600.0],["2000-06-14",8.2221,8.2221,8.0803,8.1158,13000.0],["2000-06-15",8.0803,8.0803,7.8322,7.8322,25000.0],["2000-06-16",7.9031,7.9386,7.8322,7.8322,17200.0],["2000-06-19",7.7968,7.8677,7.7968,7.8677,10100.0],["2000-06-20",7.8677,7.8677,7.8322,7.8322,11100.0],["2000-06-21",7.6905,7.7259,7.4424,7.655,13200.0],["2000-06-22",7.6905,7.6905,7.4778,7.5487,6600.0],["2000-06-23",7.5487,7.5842,7.4424,7.5842,11000.0],["2000-06-26",7.655,7.6905,7.655,7.6905,44400.0],["2000-06-27",7.6905,7.7259,7.655,7.6905,15600.0],["2000-06-28",7.6905,7.6905,7.655,7.6905,14700.0],["2000-06-29",7.7259,8.0449,7.7259,8.0449,16200.0],["2000-06-30",8.0094,8.2575,7.4424,8.2575,116800.0],["2000-07-03",8.2575,8.2575,8.2221,8.2221,1300.0],["2000-07-05",8.1512,8.1512,7.8677,7.8677,6600.0],["2000-07-06",7.8677,7.9386,7.8322,7.9031,5100.0],["2000-07-07",7.8677,7.9031,7.7259,7.7259,11200.0],["2000-07-10",7.8677,7.974,7.8677,7.9386,4100.0],["2000-07-11",8.0094,8.2221,8.0094,8.1512,9500.0],["2000-07-12",8.1512,8.1512,7.9031,7.9031,13000.0],["2000-07-13",7.9031,8.0449,7.9031,8.0449,2600.0],["2000-07-14",8.0803,8.1512,8.0803,8.1512,5200.0],["2000-07-17",8.1158,8.1158,7.974,7.974,5800.0],["2000-07-18",7.974,7.974,7.974,7.974,2500.0],["2000-07-19",7.9386,7.9386,7.9386,7.9386,10800.0],["2000-07-20",7.9386,8.3638,7.9386,8.3284,69300.0],["2000-07-21",8.3284,8.3284,8.293,8.293,18100.0],["2000-07-24",8.293,8.3284,8.0803,8.293,9500.0],["2000-07-25",8.2575,8.3284,8.2221,8.3284,12200.0],["2000-07-26",8.293,8.4702,8.2575,8.3993,68400.0],["2000-07-27",8.3284,8.3638,8.293,8.3638,6800.0],["2000-07-28",8.4347,8.6119,8.4347,8.6119,11600.0],["2000-07-31",8.6828,8.6828,8.4347,8.4702,3900.0],["2000-08-01",8.4347,8.6474,8.4347,8.5056,25500.0],["2000-08-02",8.5056,8.5056,8.4702,8.5056,5300.0],["2000-08-03",8.4347,8.4347,8.3638,8.4347,14000.0],["2000-08-04",8.3638,8.3638,8.293,8.293,900.0],["2000-08-07",8.3638,8.4347,8.3638,8.4347,400.0],["2000-08-08",8.5056,8.86,8.5056,8.86,6100.0],["2000-08-09",8.86,8.86,8.6474,8.7891,29200.0],["2000-08-10",8.7182,8.7182,8.4702,8.4702,12200.0],["2000-08-11",8.541,8.86,8.5056,8.86,5200.0],["2000-08-14",8.86,9.0018,8.7182,8.86,118400.0],["2000-08-15",8.86,8.86,8.7891,8.7891,2100.0],["2000-08-16",8.86,9.0372,8.86,8.86,3100.0],["2000-08-17",8.9309,9.1435,8.9309,9.1435,3300.0],["2000-08-18",9.3562,9.6397,9.3562,9.6397,4300.0],["2000-08-21",9.4979,9.5334,9.4979,9.5334,9400.0],["2000-08-22",9.5688,9.7814,9.5334,9.746,19900.0],["2000-08-23",9.7814,9.8523,9.6397,9.746,5100.0],["2000-08-24",9.746,9.8169,9.6751,9.6751,4100.0],["2000-08-25",9.6397,9.6397,9.6397,9.6397,4000.0],["2000-08-28",9.6397,9.6397,9.4979,9.4979,1200.0],["2000-08-29",9.5688,9.5688,9.4979,9.4979,1100.0],["2000-08-30",9.6042,9.6042,9.427,9.4979,16500.0],["2000-08-31",9.5688,9.746,9.5688,9.5688,6100.0],["2000-09-01",9.6397,9.7814,9.6397,9.7106,13100.0],["2000-09-05",9.5688,9.6042,9.3916,9.3916,10400.0],["2000-09-06",9.3916,9.3916,9.0726,9.0726,6500.0],["2000-09-07",9.1081,9.3562,9.1081,9.2853,2400.0],["2000-09-08",9.3562,9.3562,9.2853,9.2853,7200.0],["2000-09-11",9.3562,9.3562,9.1081,9.1081,3500.0],["2000-09-12",9.0726,9.0726,9.0726,9.0726,400.0],["2000-09-13",9.0726,9.3562,9.0726,9.3562,3100.0],["2000-09-14",9.427,10.2067,9.2853,10.2067,28000.0],["2000-09-15",10.2422,10.4902,10.2067,10.2422,20600.0],["2000-09-18",10.313,10.3485,10.2067,10.2067,5500.0],["2000-09-19",10.1358,10.1713,10.1358,10.1358,600.0],["2000-09-20",10.1358,10.1358,9.8878,9.8878,9100.0],["2000-09-21",9.8523,9.9941,9.7814,9.9232,11000.0],["2000-09-22",9.5688,9.746,9.5688,9.6751,52300.0],["2000-09-25",9.6397,9.7814,9.6397,9.7106,56700.0],["2000-09-26",9.6751,9.7814,9.6397,9.6397,17700.0],["2000-09-27",9.7814,10.065,9.7814,10.065,4500.0],["2000-09-28",10.065,10.2067,10.0295,10.2067,27300.0],["2000-09-29",10.2067,10.4194,9.9941,9.9941,92000.0],["2000-10-02",9.9232,9.9232,9.9232,9.9232,4300.0],["2000-10-03",10.065,10.2776,10.065,10.2067,14600.0],["2000-10-04",10.2067,10.4548,10.2067,10.4548,30300.0],["2000-10-05",10.3839,10.4194,10.2776,10.4194,5600.0],["2000-10-06",10.4194,10.7029,10.3485,10.7029,38100.0],["2000-10-09",10.7738,11.1282,10.7738,10.9155,9200.0],["2000-10-10",10.8446,10.8446,10.7738,10.7738,3000.0],["2000-10-11",10.7029,10.7029,10.3485,10.4194,8900.0],["2000-10-12",10.4194,10.4194,10.3485,10.3485,4300.0],["2000-10-13",10.2422,10.3485,10.2067,10.3485,9500.0],["2000-10-16",10.2067,10.4194,10.2067,10.2776,2200.0],["2000-10-17",10.2067,10.2067,10.065,10.065,2000.0],["2000-10-18",10.065,10.065,10.065,10.065,200.0],["2000-10-19",10.2067,11.0573,10.2067,11.0573,24300.0],["2000-10-20",11.1636,11.5534,11.1636,11.5534,30600.0],["2000-10-23",11.6243,11.837,11.6243,11.8015,9700.0],["2000-10-24",11.7306,11.7661,11.5534,11.7661,9400.0],["2000-10-25",11.9078,11.9787,11.6952,11.6952,9300.0],["2000-10-26",11.6243,11.6243,11.2699,11.5534,6500.0],["2000-10-27",11.4826,12.6166,11.4826,12.6166,12200.0],["2000-10-30",12.4749,12.4749,12.2622,12.4749,2700.0],["2000-10-31",12.404,12.4749,12.1205,12.404,33100.0],["2000-11-01",12.404,12.4394,12.404,12.4394,1100.0],["2000-11-02",12.4394,12.4394,12.3686,12.3686,7900.0],["2000-11-03",12.2268,12.2268,11.9078,11.9078,3200.0],["2000-11-06",11.7661,11.7661,11.4826,11.4826,1500.0],["2000-11-07",11.4826,11.6952,11.4826,11.4826,7000.0],["2000-11-08",11.2699,11.2699,11.199,11.199,25400.0],["2000-11-09",11.0573,11.0573,11.0573,11.0573,1200.0],["2000-11-10",10.951,10.951,10.7738,10.7738,1300.0],["2000-11-13",10.7738,10.7738,10.7738,10.7738,63200.0],["2000-11-14",10.7738,10.8446,10.7029,10.7029,12700.0],["2000-11-15",10.9155,10.9864,10.8801,10.9864,52300.0],["2000-11-16",11.0573,11.1282,11.0573,11.0573,1400.0],["2000-11-17",11.0573,11.199,11.0573,11.0573,26400.0],["2000-11-20",10.9864,10.9864,10.8446,10.8446,1200.0],["2000-11-21",10.8801,10.8801,10.7029,10.7738,64400.0],["2000-11-22",10.7383,10.7383,10.7029,10.7029,2800.0],["2000-11-24",10.7029,10.7029,10.7029,10.7029,0.0],["2000-11-27",10.7738,10.9864,10.7738,10.9155,15800.0],["2000-11-28",10.9155,11.199,10.9155,11.0927,12100.0],["2000-11-29",11.0573,11.4117,11.0573,11.2345,24700.0],["2000-11-30",11.199,11.3408,11.199,11.3408,5600.0],["2000-12-01",11.4826,12.0142,11.4826,11.9078,16100.0],["2000-12-04",11.9078,12.0496,11.9078,12.0142,1400.0],["2000-12-05",12.0496,13.0419,11.9787,13.0419,31800.0],["2000-12-06",12.9002,13.3254,12.7584,12.971,31600.0],["2000-12-07",12.8293,12.8293,12.6875,12.6875,1800.0],["2000-12-08",12.6875,12.6875,12.6875,12.6875,2900.0],["2000-12-11",12.6875,12.971,12.6166,12.6875,6600.0],["2000-12-12",12.5458,12.5458,12.3331,12.3331,39500.0],["2000-12-13",12.4749,12.5458,12.404,12.404,21900.0],["2000-12-14",12.404,12.404,12.404,12.404,2000.0],["2000-12-15",12.4749,12.4749,12.4394,12.4749,33300.0],["2000-12-18",12.5812,13.0419,12.5812,12.8293,6300.0],["2000-12-19",12.8293,12.8293,12.8293,12.8293,1200.0],["2000-12-20",12.8293,12.8293,12.4749,12.4749,32400.0],["2000-12-21",12.404,12.7584,12.404,12.6875,42400.0],["2000-12-22",12.6875,12.6875,12.6166,12.6166,4400.0],["2000-12-26",12.5812,12.6875,12.4749,12.6875,9500.0],["2000-12-27",12.7584,13.0065,12.6875,13.0065,17800.0],["2000-12-28",13.0419,13.2546,13.0419,13.2191,25200.0],["2000-12-29",13.2546,13.3609,13.1837,13.2546,33000.0],["2001-01-02",13.3963,14.3178,13.3963,14.2823,40200.0],["2001-01-03",14.4241,14.4241,13.7507,13.8216,26500.0],["2001-01-04",13.8216,13.8925,13.609,13.6798,9400.0],["2001-01-05",13.7507,13.8925,13.6444,13.8216,29000.0],["2001-01-08",13.9634,14.1406,13.9634,14.0342,19000.0],["2001-01-09",13.8925,14.0342,13.6444,14.0342,27100.0],["2001-01-10",14.1406,14.4595,14.0697,14.3178,7800.0],["2001-01-11",14.4595,14.9911,14.4595,14.9911,25600.0],["2001-01-12",15.1329,15.5227,14.6722,15.0266,25200.0],["2001-01-16",15.381,15.8417,15.3101,15.7354,31100.0],["2001-01-17",15.8417,16.0189,15.7354,15.8417,39500.0],["2001-01-18",15.8417,15.8417,14.0342,14.1051,71800.0],["2001-01-19",14.0342,14.0342,12.3686,13.1837,69700.0],["2001-01-22",13.1837,13.5735,13.1837,13.5735,9200.0],["2001-01-23",13.4318,13.5735,13.1128,13.5735,25400.0],["2001-01-24",13.4672,13.4672,13.1837,13.3254,9900.0],["2001-01-25",13.2546,14.0342,13.1482,14.0342,13500.0],["2001-01-26",14.1051,14.5304,14.1051,14.4595,47800.0],["2001-01-29",14.4312,14.6296,14.4028,14.6296,14600.0],["2001-01-30",14.6013,14.743,14.4595,14.4879,32300.0],["2001-01-31",14.4879,14.4879,14.3178,14.4879,11300.0],["2001-02-01",14.4879,14.4879,14.4595,14.4595,6400.0],["2001-02-02",14.4879,14.743,14.4879,14.5162,8700.0],["2001-02-05",14.6013,14.8168,14.4595,14.7997,26000.0],["2001-02-06",15.0266,15.3101,14.176,14.4312,30700.0],["2001-02-07",14.5729,14.9982,14.4652,14.8281,17500.0],["2001-02-08",14.743,14.8848,14.6863,14.8848,6800.0],["2001-02-09",14.9415,16.1606,14.9415,15.3668,51900.0],["2001-02-12",15.3781,15.5936,15.0266,15.3101,15600.0],["2001-02-13",15.2534,15.2987,15.2194,15.2987,2300.0],["2001-02-14",15.3044,15.3044,15.2137,15.2137,2300.0],["2001-02-15",15.1967,15.2534,15.1683,15.1967,2600.0],["2001-02-16",14.8564,15.1116,14.8564,15.1116,8500.0],["2001-02-20",15.0266,15.0266,14.7997,14.8848,5000.0],["2001-02-21",14.9132,14.9982,14.9132,14.9699,4000.0],["2001-02-22",14.8564,14.8564,14.6013,14.6013,5400.0],["2001-02-23",14.5729,14.6296,14.4368,14.4368,7000.0],["2001-02-26",14.5729,14.6863,14.4879,14.6296,3900.0],["2001-02-27",14.624,14.624,14.3745,14.4652,5800.0],["2001-02-28",14.5162,14.7374,14.5162,14.7374,4300.0],["2001-03-01",14.6863,14.6863,14.2044,14.2611,11500.0],["2001-03-02",14.4028,14.4028,14.176,14.176,4000.0],["2001-03-05",13.8925,13.8925,13.5806,13.609,14200.0],["2001-03-06",13.5806,13.5806,13.3254,13.3821,7800.0],["2001-03-07",13.3254,13.3254,13.0419,13.0476,21000.0],["2001-03-08",13.0476,13.0476,12.9852,12.9909,2400.0],["2001-03-09",13.0136,13.0136,12.9569,12.9569,14600.0],["2001-03-12",12.9569,13.1553,12.9569,13.0986,6100.0],["2001-03-13",13.0703,13.0703,12.9852,13.0419,22400.0],["2001-03-14",13.1553,13.212,13.0419,13.0419,26600.0],["2001-03-15",13.1553,13.1553,13.0136,13.0136,9900.0],["2001-03-16",13.0136,13.0419,13.0136,13.0136,7100.0],["2001-03-19",12.9852,13.0362,12.8718,12.8718,9900.0],["2001-03-20",12.8718,12.9852,12.73,12.8718,10100.0],["2001-03-21",12.73,12.7584,12.645,12.7584,39400.0],["2001-03-22",12.73,12.8718,12.645,12.8718,59800.0],["2001-03-23",12.8435,12.9285,12.8435,12.9285,47400.0],["2001-03-26",12.9115,13.1837,12.9115,13.178,55200.0],["2001-03-27",13.1553,13.1553,13.0703,13.0986,3700.0],["2001-03-28",13.1837,13.2687,13.1837,13.2687,38200.0],["2001-03-29",13.2857,13.5523,13.2857,13.5523,25800.0],["2001-03-30",13.5806,13.6033,13.5239,13.5239,2900.0],["2001-04-02",13.5806,13.7224,13.4672,13.4672,9300.0],["2001-04-03",13.4389,13.694,13.4389,13.694,7000.0],["2001-04-04",13.694,14.0059,13.694,14.0059,17000.0],["2001-04-05",14.0909,14.4028,14.0626,14.3178,27800.0],["2001-04-06",14.2894,14.4595,14.2611,14.3461,15900.0],["2001-04-09",14.4595,14.6863,14.2611,14.2611,11800.0],["2001-04-10",14.176,14.5729,14.176,14.4028,10200.0],["2001-04-11",14.4312,14.4312,14.3461,14.3745,1800.0],["2001-04-12",14.4312,14.4312,14.4312,14.4312,400.0],["2001-04-16",14.3745,14.3745,14.2327,14.2327,5000.0],["2001-04-17",14.2894,14.4595,14.0172,14.2044,19100.0],["2001-04-18",14.2044,14.2044,13.8358,13.8358,14300.0],["2001-04-19",13.8925,14.0342,13.8925,14.0342,1700.0],["2001-04-20",13.9775,14.0966,13.8358,14.0966,20500.0],["2001-04-23",14.0399,14.0909,14.0399,14.0909,1500.0],["2001-04-24",14.0626,14.2611,14.0342,14.176,3800.0],["2001-04-25",14.1193,14.3178,14.0342,14.3007,7000.0],["2001-04-26",14.3461,14.4595,14.3461,14.3461,6900.0],["2001-04-27",14.4879,15.3951,14.4879,15.3951,18000.0],["2001-04-30",15.3951,15.5369,15.3951,15.4745,10200.0],["2001-05-01",15.3668,15.3951,15.2534,15.2647,5600.0],["2001-05-02",15.2534,15.3101,15.1967,15.2591,12500.0],["2001-05-03",15.2534,15.2534,15.2534,15.2534,2200.0],["2001-05-04",15.2534,15.259,15.225,15.225,6800.0],["2001-05-07",15.2534,15.2534,15.208,15.2534,8400.0],["2001-05-08",15.2534,15.8204,15.2534,15.8204,85500.0],["2001-05-09",15.8204,16.155,15.8204,16.0472,85300.0],["2001-05-10",16.1039,16.1606,16.0189,16.1606,29700.0],["2001-05-11",16.1606,16.2514,16.0756,16.2457,59600.0],["2001-05-14",16.3875,16.4725,16.3875,16.4725,28800.0],["2001-05-15",16.5859,16.7277,16.5009,16.6653,50200.0],["2001-05-16",16.6426,17.5499,16.6426,17.5499,28800.0],["2001-05-17",17.5442,17.5442,17.0112,17.0396,40300.0],["2001-05-18",17.0396,17.0963,17.0282,17.0963,17300.0],["2001-05-21",17.0396,17.5215,17.0396,17.5215,14100.0],["2001-05-22",17.5782,18.0035,17.5442,18.0035,21300.0],["2001-05-23",17.8674,17.9128,17.6633,17.8504,14500.0],["2001-05-24",17.8901,18.219,17.8901,18.1169,22400.0],["2001-05-25",18.0432,18.6556,18.0205,18.0205,9600.0],["2001-05-29",18.0602,18.1736,18.0546,18.1736,12300.0],["2001-05-30",18.1453,18.1453,17.9752,18.1453,23800.0],["2001-05-31",18.1453,18.3664,18.0999,18.287,40500.0],["2001-06-01",18.2303,18.287,18.2303,18.2587,11500.0],["2001-06-04",18.2644,18.2644,18.0035,18.0035,6500.0],["2001-06-05",17.8618,17.8618,17.5499,17.5782,28500.0],["2001-06-06",17.5782,17.5782,17.289,17.289,6100.0],["2001-06-07",17.3514,17.7143,17.3231,17.7143,15700.0],["2001-06-08",17.6009,17.8051,17.6009,17.7313,5900.0],["2001-06-11",17.9582,18.0149,17.6179,17.8334,11800.0],["2001-06-12",17.8164,17.8334,17.7143,17.737,6600.0],["2001-06-13",17.6633,17.6803,17.5896,17.5896,5100.0],["2001-06-14",17.5896,17.5896,17.3854,17.4478,12700.0],["2001-06-15",17.4478,17.4932,17.3854,17.4478,14000.0],["2001-06-18",17.4422,17.5215,17.4422,17.4535,7700.0],["2001-06-19",17.4422,17.669,17.4422,17.6406,13300.0],["2001-06-20",17.5782,17.8051,17.5499,17.6066,24400.0],["2001-06-21",17.5782,17.9185,17.5726,17.9185,17800.0],["2001-06-22",17.8618,17.9185,17.8107,17.8334,14200.0],["2001-06-25",17.8901,17.9468,17.5782,17.5782,13800.0],["2001-06-26",17.5782,17.5782,17.2437,17.2437,16100.0],["2001-06-27",17.1019,17.1019,16.1039,16.3308,41900.0],["2001-06-28",16.3308,16.705,15.9962,16.1266,26400.0],["2001-06-29",16.1209,18.202,16.1209,18.1339,227400.0],["2001-07-02",17.9922,17.9922,17.2947,17.4932,40600.0],["2001-07-03",17.4989,17.4989,16.9035,17.2947,15200.0],["2001-07-05",17.2947,17.8277,17.2947,17.7824,15900.0],["2001-07-06",17.7257,17.7257,17.4081,17.4138,4700.0],["2001-07-09",17.3798,17.8334,17.3231,17.7767,8400.0],["2001-07-10",17.7767,17.7767,17.6917,17.737,14900.0],["2001-07-11",17.8051,18.1396,17.72,18.0432,18700.0],["2001-07-12",18.1453,18.5989,18.1453,18.5706,17900.0],["2001-07-13",18.5762,18.5762,18.4628,18.4685,5700.0],["2001-07-16",18.4742,18.4855,18.4005,18.4288,11500.0],["2001-07-17",18.4572,18.701,18.4515,18.701,6100.0],["2001-07-18",18.6443,19.0525,18.6443,18.9675,13000.0],["2001-07-19",18.9959,19.2964,18.9959,19.2624,15400.0],["2001-07-20",19.2057,19.3928,19.2057,19.3361,12400.0],["2001-07-23",19.3077,19.733,19.3077,19.6933,12700.0],["2001-07-24",19.8351,19.8748,19.8181,19.8748,8600.0],["2001-07-25",19.8747,19.8747,19.8464,19.8691,17700.0],["2001-07-26",19.7897,19.818,19.5742,19.7897,6500.0],["2001-07-27",19.8464,19.9598,19.733,19.7443,5800.0],["2001-07-30",19.8464,19.8464,19.6763,19.6763,11000.0],["2001-07-31",19.6196,19.8407,19.6196,19.8294,11700.0],["2001-08-01",19.8464,19.8464,19.6196,19.7897,16100.0],["2001-08-02",19.7897,19.7897,19.6479,19.733,8500.0],["2001-08-03",19.733,19.733,19.5629,19.5742,4900.0],["2001-08-06",19.5685,19.5685,18.8541,18.8938,19400.0],["2001-08-07",18.8314,18.8314,18.6329,18.6329,8000.0],["2001-08-08",18.5989,18.6273,18.4968,18.5536,64200.0],["2001-08-09",18.5479,18.9391,18.5479,18.8824,15000.0],["2001-08-10",18.9958,18.9958,18.6556,18.7407,18700.0],["2001-08-13",18.7577,18.8257,18.7577,18.786,4300.0],["2001-08-14",18.7123,19.1943,18.7123,19.1149,3700.0],["2001-08-15",19.1716,19.2113,18.9958,19.0525,3400.0],["2001-08-16",19.0525,19.0525,18.8824,18.9958,5800.0],["2001-08-17",18.9958,19.2737,18.9958,19.2227,6800.0],["2001-08-20",19.2624,19.8181,19.1943,19.8181,29100.0],["2001-08-21",19.8294,19.8294,19.733,19.733,4000.0],["2001-08-22",19.733,19.733,19.5345,19.6763,16800.0],["2001-08-23",19.5912,19.7046,19.5912,19.6253,6800.0],["2001-08-24",19.5912,19.8181,19.5912,19.8181,19200.0],["2001-08-27",19.7897,19.818,19.7784,19.7897,10500.0],["2001-08-28",19.7046,19.733,19.4495,19.4495,15300.0],["2001-08-29",19.5062,19.7046,19.4778,19.6479,7500.0],["2001-08-30",19.5912,19.733,19.5856,19.7046,6900.0],["2001-08-31",19.7613,19.7784,19.5629,19.5686,10300.0],["2001-09-04",19.7103,19.8407,19.7103,19.7954,11200.0],["2001-09-05",19.6536,20.1583,19.5686,19.9598,44700.0],["2001-09-06",19.9598,19.9882,19.8464,19.9315,14800.0],["2001-09-07",19.8748,19.9882,19.8748,19.9031,21200.0],["2001-09-10",19.9031,19.9882,19.9031,19.9768,90800.0],["2001-09-17",19.9031,20.0449,19.716,19.7897,46100.0],["2001-09-18",19.8464,19.9031,19.5629,19.5912,8100.0],["2001-09-19",19.6196,19.6196,18.0602,18.1169,37600.0],["2001-09-20",18.0602,18.0602,17.0963,17.4081,59500.0],["2001-09-21",17.2664,17.2664,16.3875,16.773,29700.0],["2001-09-24",16.773,17.0112,16.7277,16.9545,9300.0],["2001-09-25",17.0112,17.9468,17.0112,17.6917,29000.0],["2001-09-26",17.8334,18.9391,17.7767,18.9391,29500.0],["2001-09-27",18.9391,18.9958,18.7407,18.9958,10400.0],["2001-09-28",18.9958,19.1093,18.8824,18.9278,18300.0],["2001-10-01",18.9278,18.9278,18.8257,18.8257,7400.0],["2001-10-02",18.7123,18.7463,18.3437,18.3608,18500.0],["2001-10-03",18.2473,18.2473,17.9298,18.0205,13200.0],["2001-10-04",17.9752,18.3721,17.9752,18.3721,27500.0],["2001-10-05",18.4288,18.5422,18.287,18.5422,17100.0],["2001-10-08",18.5422,18.769,18.5422,18.769,21900.0],["2001-10-09",19.8464,20.6856,19.8464,20.6403,72500.0],["2001-10-10",20.782,21.315,20.4248,20.697,79200.0],["2001-10-11",20.697,21.814,20.697,21.814,22300.0],["2001-10-12",21.814,22.5115,21.5475,21.5815,66700.0],["2001-10-15",21.6042,22.795,21.6042,22.6533,74600.0],["2001-10-16",22.6532,22.8517,22.5172,22.6816,26000.0],["2001-10-17",22.5682,22.6816,22.4548,22.4548,21500.0],["2001-10-18",22.4831,22.6533,22.3187,22.3414,15300.0],["2001-10-19",22.3981,22.3981,22.1656,22.2903,66100.0],["2001-10-22",22.3414,23.5322,22.3244,23.4755,130600.0],["2001-10-23",23.759,24.6095,23.6456,24.3827,44000.0],["2001-10-24",24.2693,24.2693,23.362,23.5095,93100.0],["2001-10-25",23.2486,23.8157,23.1976,23.7306,44300.0],["2001-10-26",23.7306,24.3827,23.7306,24.2523,38800.0],["2001-10-29",24.1389,24.1559,23.2486,23.5038,15200.0],["2001-10-30",23.3621,23.9971,23.3054,23.8157,29500.0],["2001-10-31",23.8724,24.842,23.8724,24.8364,42000.0],["2001-11-01",24.9498,25.2276,24.241,24.241,128600.0],["2001-11-02",24.0992,24.3487,23.759,23.759,39900.0],["2001-11-05",23.8157,23.9915,23.6796,23.7873,13100.0],["2001-11-06",23.6456,23.6456,23.277,23.3337,19900.0],["2001-11-07",23.362,23.3847,22.5115,22.8801,51500.0],["2001-11-08",22.795,23.1863,22.6249,22.6249,22100.0],["2001-11-09",22.6816,22.6816,22.0579,22.1089,24300.0],["2001-11-12",21.9671,21.9671,21.5475,21.5475,59900.0],["2001-11-13",21.4908,21.6893,21.3207,21.5645,45100.0],["2001-11-14",21.5759,22.1713,21.4965,22.1713,90700.0],["2001-11-15",22.1713,24.4394,22.0919,23.6739,162400.0],["2001-11-16",23.7306,24.2296,22.8574,23.7306,76500.0],["2001-11-19",23.8157,24.7796,23.8157,24.7796,67300.0],["2001-11-20",24.774,25.1142,24.3884,24.9498,51600.0],["2001-11-21",24.9498,25.0235,24.9498,24.9668,23100.0],["2001-11-23",24.9781,25.1766,24.9781,25.1766,13100.0],["2001-11-26",25.1766,26.3107,25.1766,26.271,67500.0],["2001-11-27",25.8003,26.0838,25.3353,25.6642,62300.0],["2001-11-28",25.6586,25.7153,25.6245,25.6642,17300.0],["2001-11-29",25.6302,25.8287,25.5735,25.8287,6200.0],["2001-11-30",25.8287,26.0271,25.6869,25.8343,23100.0],["2001-12-03",25.806,25.806,25.1766,25.3807,16900.0],["2001-12-04",25.3807,25.3807,24.842,24.9781,17000.0],["2001-12-05",24.9498,25.5168,24.7967,25.5055,16000.0],["2001-12-06",25.5055,25.5508,25.2957,25.5168,13900.0],["2001-12-07",25.5168,25.6359,25.3127,25.6019,13600.0],["2001-12-10",25.5565,25.5735,25.256,25.2673,12200.0],["2001-12-11",25.5451,25.5451,25.29,25.5168,6600.0],["2001-12-12",25.5225,25.5225,25.2333,25.3467,45100.0],["2001-12-13",25.2333,25.239,24.7229,24.808,16400.0],["2001-12-14",24.8137,24.9214,24.5528,24.8364,14600.0],["2001-12-17",24.7229,25.5452,24.6549,25.5452,17400.0],["2001-12-18",25.5168,25.8003,25.29,25.4601,24300.0],["2001-12-19",25.5168,25.6019,25.3013,25.4601,11800.0],["2001-12-20",25.4034,25.4034,25.1085,25.1539,26200.0],["2001-12-21",25.1596,25.1596,24.9214,24.9554,62400.0],["2001-12-24",24.9554,24.9611,24.241,24.241,31900.0],["2001-12-26",24.2466,24.6946,24.2013,24.6549,15500.0],["2001-12-27",24.5131,24.5131,23.8837,23.9915,42900.0],["2001-12-28",23.9348,23.9858,23.0218,23.0559,60300.0],["2001-12-31",23.0218,23.311,22.4831,22.9651,80300.0],["2002-01-02",23.0105,23.0105,21.746,22.0919,47700.0],["2002-01-03",22.1429,22.5115,22.1259,22.2336,59000.0],["2002-01-04",23.3337,24.9214,23.0785,24.4451,103800.0],["2002-01-07",24.6662,24.9498,24.3941,24.3941,27600.0],["2002-01-08",24.3941,24.4167,24.1276,24.1389,17300.0],["2002-01-09",24.1559,24.5245,23.6342,24.0198,35000.0],["2002-01-10",23.9574,24.0708,23.7023,23.8781,13400.0],["2002-01-11",24.0198,24.326,23.8384,24.2126,12700.0],["2002-01-14",24.2693,25.0065,24.2693,24.6662,25900.0],["2002-01-15",24.6662,24.808,24.241,24.5528,33400.0],["2002-01-16",24.6095,25.8003,24.6095,25.2446,64700.0],["2002-01-17",25.1879,25.1879,24.808,24.8817,19700.0],["2002-01-18",24.9101,25.4885,24.7797,24.808,18300.0],["2002-01-22",24.8647,25.0915,24.7513,24.9611,11100.0],["2002-01-23",25.0065,25.4601,24.9554,25.4034,14600.0],["2002-01-24",25.6869,26.9344,25.6869,26.5658,44800.0],["2002-01-25",26.4241,27.2179,26.2539,26.889,46300.0],["2002-01-28",26.9911,27.7283,26.9911,27.1045,30000.0],["2002-01-29",26.8777,26.9344,25.9137,26.1405,69400.0],["2002-01-30",26.3674,26.3674,25.5168,25.8854,42100.0],["2002-01-31",26.0271,26.7076,25.9137,26.6509,19700.0],["2002-02-01",26.7076,27.3313,26.7076,26.9571,53600.0],["2002-02-04",26.9571,27.1102,26.4808,26.6509,68400.0],["2002-02-05",26.7643,26.7643,25.6983,25.8003,46500.0],["2002-02-06",25.7436,25.7436,24.9498,25.2616,18600.0],["2002-02-07",25.1766,25.3467,24.9781,25.3297,30200.0],["2002-02-08",25.4034,26.3107,25.4034,26.3107,18800.0],["2002-02-11",26.3107,26.5828,25.4828,25.4884,35500.0],["2002-02-12",25.3467,25.4601,25.1199,25.3524,20300.0],["2002-02-13",25.4317,25.9704,25.4317,25.9704,19600.0],["2002-02-14",25.9137,26.1122,25.9137,25.9704,19000.0],["2002-02-15",25.9137,26.4808,25.84,26.3787,13700.0],["2002-02-19",26.322,26.322,26.1122,26.1405,18500.0],["2002-02-20",26.1462,26.1462,25.5735,25.7946,77800.0],["2002-02-21",25.7946,25.7946,24.757,24.757,16400.0],["2002-02-22",24.6436,24.7173,23.759,23.9291,200600.0],["2002-02-25",23.5889,24.7229,23.362,24.7229,87100.0],["2002-02-26",24.8647,24.8647,24.3941,24.5528,34500.0],["2002-02-27",24.6946,24.8364,24.5982,24.8307,39200.0],["2002-02-28",24.9498,25.0065,24.5982,24.8023,65300.0],["2002-03-01",24.7513,25.1199,24.7513,25.0632,58600.0],["2002-03-04",25.1199,25.29,24.2977,24.3827,119800.0],["2002-03-05",24.326,24.5245,23.8497,24.0482,50600.0],["2002-03-06",24.0141,24.6379,24.0141,24.5245,51600.0],["2002-03-07",24.5415,24.6776,24.1843,24.3544,58500.0],["2002-03-08",24.326,24.5812,24.326,24.4394,45000.0],["2002-03-11",24.4961,24.5528,24.4054,24.4394,35700.0],["2002-03-12",24.4394,24.4564,24.2807,24.2807,4700.0],["2002-03-13",24.309,24.5245,23.8157,24.4961,36400.0],["2002-03-14",24.4394,24.4678,23.81,23.8724,23400.0],["2002-03-15",23.759,23.8157,23.5889,23.6739,25300.0],["2002-03-18",23.759,23.8837,23.5378,23.8724,55200.0],["2002-03-19",23.8157,23.8497,23.6909,23.742,15500.0],["2002-03-20",23.742,23.8043,23.1352,23.2203,38600.0],["2002-03-21",23.2203,23.2203,22.5965,22.8177,43300.0],["2002-03-22",22.8801,23.1069,22.7383,22.8914,41600.0],["2002-03-25",22.8234,22.829,22.3244,22.5682,35200.0],["2002-03-26",22.5682,22.6249,22.0408,22.0862,136100.0],["2002-03-27",22.6816,23.9971,22.6249,23.9007,269500.0],["2002-03-28",24.0425,25.29,24.0425,25.2333,95300.0],["2002-04-01",25.1766,25.6245,24.9498,25.5508,71300.0],["2002-04-02",25.6019,25.9137,25.5622,25.857,39400.0],["2002-04-03",25.9137,26.7359,25.8854,26.4694,29700.0],["2002-04-04",26.3277,26.7359,26.3277,26.6849,215100.0],["2002-04-05",26.7926,27.1612,26.7643,26.7643,20700.0],["2002-04-08",26.6622,26.872,26.373,26.5658,29200.0],["2002-04-09",26.4241,26.9911,26.0555,26.0839,78500.0],["2002-04-10",26.0271,26.2596,25.5735,25.9364,77800.0],["2002-04-11",25.8854,25.9988,23.8157,24.4281,371600.0],["2002-04-12",24.6095,24.9498,24.5528,24.9441,86500.0],["2002-04-15",24.9441,24.9498,23.8724,24.1843,96900.0],["2002-04-16",24.1559,24.3827,24.0765,24.1559,119000.0],["2002-04-17",24.241,24.4281,24.1049,24.1616,51500.0],["2002-04-18",24.1446,24.2523,23.9631,24.2353,99200.0],["2002-04-19",24.5812,25.2333,24.5245,25.0632,73000.0],["2002-04-22",24.9214,25.0632,24.4564,25.0632,66100.0],["2002-04-23",24.9781,26.254,24.7513,26.0839,85600.0],["2002-04-24",26.0838,26.0895,25.1766,25.5735,163100.0],["2002-04-25",25.5168,25.7323,24.9328,25.6302,66400.0],["2002-04-26",25.6302,25.9931,24.0992,24.9441,236200.0],["2002-04-29",23.2203,23.226,21.2073,22.3981,1751100.0],["2002-04-30",22.3981,22.4548,20.7537,21.3831,932100.0],["2002-05-01",21.0996,21.264,20.1299,20.2717,420900.0],["2002-05-02",20.215,22.0238,20.181,21.8877,442300.0],["2002-05-03",21.8877,23.81,21.8764,23.7873,660600.0],["2002-05-06",23.4471,23.7873,23.0502,23.2487,181100.0],["2002-05-07",23.2486,23.5889,22.5455,22.6249,339500.0],["2002-05-08",22.795,23.0218,22.5398,23.0218,95100.0],["2002-05-09",22.9651,22.9651,22.6249,22.6873,179000.0],["2002-05-10",22.7383,22.795,22.5682,22.6873,41800.0],["2002-05-13",22.7383,22.8063,22.6816,22.761,56500.0],["2002-05-14",22.795,22.8517,22.6306,22.795,66700.0],["2002-05-15",22.7667,23.2033,22.7667,22.795,53600.0],["2002-05-16",22.795,22.9198,22.71,22.7383,22700.0],["2002-05-17",22.795,22.8517,22.6703,22.7893,37800.0],["2002-05-20",22.7667,22.9481,22.7383,22.812,28700.0],["2002-05-21",22.7723,23.0388,22.5682,22.9084,185300.0],["2002-05-22",22.8801,22.8801,21.0939,21.0939,466400.0],["2002-05-23",21.0939,21.0939,18.287,18.287,1301600.0],["2002-05-24",18.287,19.6763,18.287,19.6763,1475800.0],["2002-05-28",18.9958,19.0015,16.671,17.0112,3076900.0],["2002-05-29",17.0112,17.4365,12.7017,14.5162,3680900.0],["2002-05-30",14.3745,16.5803,13.9208,16.3024,2379900.0],["2002-05-31",16.3081,17.7767,14.2044,17.5782,2379000.0],["2002-06-03",17.5782,17.72,16.3081,16.5859,647800.0],["2002-06-04",16.6313,16.7844,15.191,15.3101,378700.0],["2002-06-05",16.3024,17.2097,16.189,16.6993,900700.0],["2002-06-06",16.9545,16.9999,16.1606,16.5009,251800.0],["2002-06-07",16.3875,16.4895,15.8488,16.1323,234400.0],["2002-06-10",16.138,16.5179,16.0472,16.3818,62400.0],["2002-06-11",16.2741,16.7844,16.0472,16.4442,136200.0],["2002-06-12",16.4442,16.5576,15.7807,16.0472,203800.0],["2002-06-13",15.9905,17.2947,15.9111,17.2947,126100.0],["2002-06-14",17.289,17.289,16.274,16.9545,202000.0],["2002-06-17",16.9602,17.5669,16.8014,17.4932,134300.0],["2002-06-18",17.5499,18.9675,17.4365,18.6386,356500.0],["2002-06-19",18.5422,19.3361,18.4288,19.251,266500.0],["2002-06-20",19.1093,19.1093,17.4932,18.8824,323100.0],["2002-06-21",18.8824,19.8464,18.8824,19.0922,180100.0],["2002-06-24",18.9958,19.0526,18.1453,18.2247,84200.0],["2002-06-25",17.2947,17.3004,14.4595,15.3101,667200.0],["2002-06-26",15.0266,15.14,13.609,14.8848,851200.0],["2002-06-27",14.743,15.2307,14.3291,14.6296,261100.0],["2002-06-28",14.5729,15.14,14.5446,15.14,285200.0],["2002-07-01",15.2534,16.0813,15.2534,16.0132,175500.0],["2002-07-02",15.8715,15.9055,14.8848,14.8848,172000.0],["2002-07-03",14.8848,15.3101,14.8565,15.0606,222400.0],["2002-07-05",15.0606,15.4802,14.9982,15.0606,102200.0],["2002-07-08",15.3554,15.4632,15.14,15.2534,178200.0],["2002-07-09",15.1967,15.2194,15.1456,15.174,88400.0],["2002-07-10",15.1853,15.1853,13.8471,14.193,386500.0],["2002-07-11",14.176,14.176,11.9929,12.2764,426500.0],["2002-07-12",12.2764,12.9342,11.6527,12.5543,293500.0],["2002-07-15",12.5543,12.5883,11.9078,12.5032,139100.0],["2002-07-16",12.4465,12.5259,12.0779,12.3218,87900.0],["2002-07-17",12.4635,12.5373,11.8511,11.9645,149600.0],["2002-07-18",12.1063,12.2197,11.7661,11.7944,64800.0],["2002-07-19",11.7661,12.7584,11.7661,12.645,364900.0],["2002-07-22",12.7017,13.7791,12.7017,13.66,131300.0],["2002-07-23",13.7167,14.4425,13.6657,14.1533,298500.0],["2002-07-24",14.1306,15.0266,13.9492,14.9642,283800.0],["2002-07-25",14.9642,15.0549,14.1477,14.743,227100.0],["2002-07-26",14.6977,14.7997,14.0342,14.176,190600.0],["2002-07-29",14.2611,14.5956,14.0626,14.0626,178600.0],["2002-07-30",14.1193,14.6013,14.0626,14.6013,251800.0],["2002-07-31",14.6863,15.0266,14.6863,14.9132,197500.0],["2002-08-01",14.9245,14.9528,14.4312,14.5162,66100.0],["2002-08-02",14.5106,14.5106,13.9662,13.9662,55300.0],["2002-08-05",13.7791,13.7791,13.3992,13.5806,73700.0],["2002-08-06",13.609,13.8358,13.5409,13.6997,48700.0],["2002-08-07",13.8358,14.0342,13.7791,13.8358,44800.0],["2002-08-08",13.8244,14.176,13.8244,14.0002,87600.0],["2002-08-09",13.9492,14.0342,13.8528,13.9832,48900.0],["2002-08-12",13.9662,13.9662,13.5239,13.5239,93900.0],["2002-08-13",13.5806,13.609,13.2687,13.2687,16300.0],["2002-08-14",13.2687,13.5579,13.0703,13.4672,56400.0],["2002-08-15",13.4389,13.643,13.0419,13.5466,21900.0],["2002-08-16",13.5352,14.125,13.5352,13.9945,18000.0],["2002-08-19",13.9775,14.4028,13.9095,14.3064,152900.0],["2002-08-20",14.2951,14.6863,14.2327,14.5162,18500.0],["2002-08-21",14.5446,14.6637,14.176,14.6637,39600.0],["2002-08-22",14.6296,15.0833,14.6296,14.8111,136400.0],["2002-08-23",14.8281,15.1683,14.7884,14.9472,63600.0],["2002-08-26",15.0209,15.4235,15.0209,15.174,64600.0],["2002-08-27",15.2534,15.9849,15.208,15.8828,85300.0],["2002-08-28",15.9338,15.9849,15.7637,15.8034,66800.0],["2002-08-29",15.8488,16.274,15.8091,15.9735,131400.0],["2002-08-30",15.9735,16.1096,15.8771,15.8771,57600.0],["2002-09-03",15.7354,15.741,14.726,14.7374,54700.0],["2002-09-04",14.7374,15.1286,14.7147,15.123,63300.0],["2002-09-05",14.9415,15.3384,14.8791,15.1173,35600.0],["2002-09-06",14.9755,15.0833,14.1817,14.2894,86500.0],["2002-09-09",14.3745,14.8791,14.2894,14.8791,83400.0],["2002-09-10",15.0266,15.242,14.9699,15.242,25800.0],["2002-09-11",15.242,15.242,14.7147,14.8678,79300.0],["2002-09-12",14.7657,15.0266,14.6013,14.8848,106900.0],["2002-09-13",15.0266,16.3591,15.0266,16.1663,232100.0],["2002-09-16",16.5632,17.0679,16.5576,16.7617,195300.0],["2002-09-17",16.8411,16.9261,16.5916,16.5973,56800.0],["2002-09-18",16.6029,16.6029,16.3081,16.4158,60900.0],["2002-09-19",16.3308,16.3308,16.1606,16.1606,44400.0],["2002-09-20",16.1663,16.1663,16.0075,16.1039,121600.0],["2002-09-23",16.1096,16.4442,16.1096,16.4328,65800.0],["2002-09-24",16.3761,16.6256,16.257,16.3931,41000.0],["2002-09-25",16.4101,16.5576,16.1606,16.4952,60600.0],["2002-09-26",16.5122,17.153,16.4725,17.153,90400.0],["2002-09-27",17.1246,17.652,17.0793,17.2777,148700.0],["2002-09-30",17.272,17.272,16.3308,16.7334,98500.0],["2002-10-01",16.8014,17.3458,16.3875,17.3174,150900.0],["2002-10-02",17.4592,17.4592,16.6143,16.6199,126100.0],["2002-10-03",16.6199,16.6199,16.0246,16.3024,106100.0],["2002-10-04",16.2173,16.2173,14.1873,14.5446,324700.0],["2002-10-07",14.5446,15.0266,14.3461,14.726,112800.0],["2002-10-08",14.7601,14.9132,14.4255,14.4935,101200.0],["2002-10-09",14.4992,14.4992,14.0909,14.21,48500.0],["2002-10-10",14.1476,14.6863,14.0399,14.6693,76300.0],["2002-10-11",14.726,16.3591,14.726,15.6787,96700.0],["2002-10-14",15.5936,15.9622,15.5936,15.7297,35500.0],["2002-10-15",15.8771,16.0756,15.656,15.8431,40100.0],["2002-10-16",15.8431,15.8431,15.0152,15.0209,95200.0],["2002-10-17",15.2534,15.707,15.123,15.707,97300.0],["2002-10-18",15.5936,15.6503,15.4292,15.5936,41300.0],["2002-10-21",15.4518,15.4518,15.242,15.3668,46900.0],["2002-10-22",15.3101,15.9338,15.3101,15.5652,38700.0],["2002-10-23",15.8204,15.8204,15.4518,15.6446,50100.0],["2002-10-24",15.6446,15.6446,15.3441,15.5029,79600.0],["2002-10-25",15.4859,15.5653,15.4802,15.5596,14300.0],["2002-10-28",15.5766,16.2173,15.5652,15.8261,171400.0],["2002-10-29",15.8261,16.6483,15.8261,16.6199,94700.0],["2002-10-30",16.8978,17.7881,16.8978,17.6917,607900.0],["2002-10-31",17.7484,17.7484,17.5499,17.7313,87300.0],["2002-11-01",17.7257,17.9808,17.5782,17.9808,92000.0],["2002-11-04",18.202,19.2794,18.0319,18.9221,115800.0],["2002-11-05",18.8541,18.8824,18.168,18.3948,78400.0],["2002-11-06",18.4005,18.4288,17.5329,17.5782,75400.0],["2002-11-07",17.5215,17.5215,16.9261,17.238,70500.0],["2002-11-08",17.1813,17.1813,16.8865,17.1133,46700.0],["2002-11-11",17.0622,17.1246,16.8694,16.8694,41000.0],["2002-11-12",16.8751,17.2947,16.8751,17.0679,98400.0],["2002-11-13",17.0679,17.0679,16.7333,16.9999,41900.0],["2002-11-14",17.153,17.4648,17.0169,17.3854,45400.0],["2002-11-15",17.3287,17.6349,17.1246,17.5215,24500.0],["2002-11-18",17.5782,17.9355,17.5556,17.6917,44100.0],["2002-11-19",17.6917,18.3721,17.6917,17.8107,28700.0],["2002-11-20",17.754,18.2814,17.754,18.2303,30900.0],["2002-11-21",18.2303,18.5876,17.7484,18.0092,93900.0],["2002-11-22",17.9525,17.9808,17.7937,17.8618,61800.0],["2002-11-25",17.8618,18.0772,17.8618,17.9185,63500.0],["2002-11-26",17.8901,18.0432,17.6293,17.6633,111800.0],["2002-11-27",17.72,18.2587,17.72,18.2587,75600.0],["2002-11-29",18.2303,18.2303,17.7994,17.8618,15400.0],["2002-12-02",17.8788,18.0262,17.72,18.0205,35900.0],["2002-12-03",18.0092,18.1396,17.9752,18.0602,14900.0],["2002-12-04",18.0319,18.1453,17.9185,18.1396,14000.0],["2002-12-05",18.0035,18.7123,18.0035,18.4572,57000.0],["2002-12-06",18.1453,18.7123,17.9582,18.3381,69000.0],["2002-12-09",18.2587,18.2587,17.8051,17.9525,22300.0],["2002-12-10",17.9638,18.0035,17.0963,17.3798,82500.0],["2002-12-11",17.4081,17.8051,17.4081,17.6576,36700.0],["2002-12-12",17.72,17.8618,17.6633,17.7767,11600.0],["2002-12-13",17.7767,17.8334,17.0679,17.0679,43100.0],["2002-12-16",17.0736,17.5215,17.0112,17.4648,69900.0],["2002-12-17",17.5215,17.5953,17.2947,17.5442,54100.0],["2002-12-18",17.4989,17.4989,17.1246,17.1246,63800.0],["2002-12-19",17.1813,17.1813,16.9375,17.0963,188600.0],["2002-12-20",17.0963,17.0963,16.8411,16.9942,66700.0],["2002-12-23",16.8694,17.1473,16.8694,17.0679,218700.0],["2002-12-24",17.0792,17.3231,17.0792,17.238,16300.0],["2002-12-26",17.2947,17.3911,17.2664,17.3231,37700.0],["2002-12-27",17.3231,17.3231,17.0396,17.1133,30100.0],["2002-12-30",17.2834,17.3231,17.2153,17.289,50000.0],["2002-12-31",17.3514,17.4365,17.238,17.3741,158300.0],["2003-01-02",17.4081,18.0035,17.3741,17.9468,181900.0],["2003-01-03",17.9468,18.1453,17.9241,18.0489,73500.0],["2003-01-06",18.0035,18.7804,17.9979,18.7123,86800.0],["2003-01-07",19.8464,20.8671,19.2794,19.5402,1047700.0],["2003-01-08",19.6536,19.6536,18.9845,19.1319,93400.0],["2003-01-09",19.1093,19.5062,19.1093,19.3361,35600.0],["2003-01-10",19.2964,19.4835,19.0582,19.4722,19200.0],["2003-01-13",19.4778,19.5289,18.7407,18.8427,87400.0],["2003-01-14",18.7123,18.7804,18.5025,18.7123,43500.0],["2003-01-15",18.769,18.786,18.6783,18.769,159200.0],["2003-01-16",18.8257,18.9221,18.752,18.7917,25800.0],["2003-01-17",18.7747,18.9335,18.769,18.7974,123300.0],["2003-01-21",18.8257,18.9675,18.7634,18.769,82800.0],["2003-01-22",18.8541,19.4211,18.7917,19.0525,65400.0],["2003-01-23",18.9958,19.733,18.9958,19.5629,120500.0],["2003-01-24",18.4288,19.5686,16.8524,16.9829,521800.0],["2003-01-27",16.9545,16.9545,15.8771,15.8771,225800.0],["2003-01-28",15.9168,16.3137,14.8565,15.3101,247000.0],["2003-01-29",15.2534,15.4518,14.5729,15.4292,110000.0],["2003-01-30",15.4462,15.5936,15.0606,15.0663,71200.0],["2003-01-31",15.0663,15.2534,14.7997,14.8054,97700.0],["2003-02-03",14.7997,14.7997,14.244,14.6013,199300.0],["2003-02-04",14.6013,14.6807,14.4028,14.5162,95700.0],["2003-02-05",14.5389,14.6183,14.2951,14.4028,67600.0],["2003-02-06",14.4028,14.5162,14.261,14.2837,54300.0],["2003-02-07",14.3461,14.4879,14.1817,14.2384,56400.0],["2003-02-10",14.2384,14.2384,13.212,13.4956,128300.0],["2003-02-11",13.4388,13.4388,12.3615,13.1156,244100.0],["2003-02-12",13.1156,13.7791,12.8718,13.4048,135100.0],["2003-02-13",13.4672,13.4955,12.9852,13.2857,74800.0],["2003-02-14",13.3992,13.8358,13.3538,13.6657,68100.0],["2003-02-18",13.7224,13.8358,13.5579,13.8188,39000.0],["2003-02-19",13.7791,13.7791,13.5806,13.5806,56400.0],["2003-02-20",13.6657,13.6657,13.2687,13.2801,29900.0],["2003-02-21",13.2234,13.7054,13.2177,13.694,86700.0],["2003-02-24",13.6883,14.0909,13.6543,13.9549,84100.0],["2003-02-25",13.9208,13.9265,13.7224,13.7621,25000.0],["2003-02-26",13.7507,13.9492,13.6657,13.6713,26900.0],["2003-02-27",13.7224,13.7337,13.6487,13.7054,19300.0],["2003-02-28",13.7167,13.8414,13.6033,13.6373,20900.0],["2003-03-03",13.7507,13.7507,13.4388,13.4729,26200.0],["2003-03-04",13.4388,13.4388,13.0873,13.1156,23200.0],["2003-03-05",13.0986,13.178,12.8151,13.093,38700.0],["2003-03-06",13.0986,13.0986,12.9058,13.0363,24900.0],["2003-03-07",12.9569,13.1837,12.7584,13.1837,31800.0],["2003-03-10",13.178,13.178,12.0212,12.2764,94300.0],["2003-03-11",12.2764,12.5316,11.8511,11.9078,48400.0],["2003-03-12",11.9078,11.9078,11.3975,11.4826,110100.0],["2003-03-13",11.596,11.681,11.4712,11.6243,91200.0],["2003-03-14",11.7094,11.7944,11.5676,11.7264,26700.0],["2003-03-17",11.7547,12.4635,11.7094,12.3728,100000.0],["2003-03-18",12.3728,12.6733,12.3331,12.645,48800.0],["2003-03-19",12.645,13.3141,12.645,13.195,39600.0],["2003-03-20",13.0986,13.178,12.7924,13.0306,45200.0],["2003-03-21",13.0419,13.5182,13.0419,13.3368,41700.0],["2003-03-24",13.195,13.2404,12.3955,12.5599,84200.0],["2003-03-25",12.645,12.9909,12.645,12.7867,41000.0],["2003-03-26",12.7867,12.7867,12.5826,12.6053,15600.0],["2003-03-27",12.5769,12.73,12.3048,12.3048,62900.0],["2003-03-28",12.3331,12.5713,12.3104,12.5713,17700.0],["2003-03-31",12.5713,12.7017,12.2764,12.3558,77700.0],["2003-04-01",12.3898,13.1553,12.3898,13.0873,54800.0],["2003-04-02",13.2858,13.4275,13.1553,13.2177,12600.0],["2003-04-03",13.212,13.4389,13.212,13.3141,26900.0],["2003-04-04",13.3141,13.3821,13.2234,13.3538,15100.0],["2003-04-07",13.3708,13.7507,13.3708,13.5693,41800.0],["2003-04-08",13.4956,13.6373,13.3368,13.3765,17500.0],["2003-04-09",13.3765,13.4615,12.5032,12.8094,35200.0],["2003-04-10",12.8718,13.3084,12.8548,13.3084,37900.0],["2003-04-11",13.4105,13.8925,13.3821,13.4502,36200.0],["2003-04-14",13.4842,13.7791,13.4842,13.5919,25200.0],["2003-04-15",13.5863,13.6487,13.3821,13.6487,19700.0],["2003-04-16",13.6657,13.694,13.4842,13.4842,18800.0],["2003-04-17",13.5523,13.5976,13.4388,13.4956,14700.0],["2003-04-21",13.5523,13.6373,13.5523,13.6033,14300.0],["2003-04-22",13.6033,13.694,13.4445,13.6373,44300.0],["2003-04-23",13.7224,14.2611,13.7224,14.2554,66200.0],["2003-04-24",14.4595,14.6183,14.21,14.244,42700.0],["2003-04-25",14.2497,14.2497,13.8358,13.8925,15800.0],["2003-04-28",13.9152,13.9378,13.7394,13.8301,22000.0],["2003-04-29",13.8925,13.9605,13.4672,13.4672,24200.0],["2003-04-30",13.5239,13.5466,13.2857,13.4388,24800.0],["2003-05-01",13.4956,13.4956,13.212,13.2234,48000.0],["2003-05-02",13.2234,13.3028,12.9569,13.0136,74600.0],["2003-05-05",12.9002,12.9569,12.6904,12.7867,68800.0],["2003-05-06",12.8151,13.1837,12.7584,13.0419,58700.0],["2003-05-07",13.0419,13.0759,12.8718,13.0306,19800.0],["2003-05-08",13.0306,13.0986,12.9682,13.0192,14600.0],["2003-05-09",13.0476,13.0703,12.9002,12.9852,45400.0],["2003-05-12",12.9739,13.2971,12.9569,13.2971,65100.0],["2003-05-13",13.3254,13.5352,13.3254,13.4388,25700.0],["2003-05-14",13.5012,13.6033,13.3935,13.4105,105500.0],["2003-05-15",13.3821,13.5012,13.3765,13.4275,60200.0],["2003-05-16",13.3935,14.108,13.3935,14.0399,45400.0],["2003-05-19",13.9492,14.0059,13.5523,13.5523,33400.0],["2003-05-20",13.4956,13.7224,13.4899,13.694,18100.0],["2003-05-21",13.6543,13.66,13.3821,13.4615,21300.0],["2003-05-22",13.4729,13.6373,13.2971,13.5069,25500.0],["2003-05-23",13.4672,13.4785,13.1326,13.1383,22300.0],["2003-05-27",13.0816,13.0816,12.7471,12.7527,53300.0],["2003-05-28",12.7527,13.1156,12.7017,13.1156,80400.0],["2003-05-29",13.1497,13.5409,13.1497,13.3651,53100.0],["2003-05-30",13.4105,13.5636,13.212,13.4785,48600.0],["2003-06-02",13.3935,13.5012,13.0703,13.127,95600.0],["2003-06-03",13.0986,13.127,12.7641,12.9002,140300.0],["2003-06-04",12.8945,12.9002,12.8038,12.8151,122400.0],["2003-06-05",12.8151,12.8661,12.6847,12.7017,125700.0],["2003-06-06",12.73,12.9115,12.7017,12.7867,120300.0],["2003-06-09",12.3898,12.5316,12.112,12.5202,163800.0],["2003-06-10",12.5032,12.7584,12.3331,12.6166,47800.0],["2003-06-11",12.5316,12.8435,12.4465,12.8038,27500.0],["2003-06-12",12.9455,12.9455,12.6223,12.6393,71100.0],["2003-06-13",12.6393,12.8945,12.5996,12.8718,73500.0],["2003-06-16",12.9625,13.4672,12.9625,13.3538,68000.0],["2003-06-17",13.4672,13.9945,13.4105,13.6827,55600.0],["2003-06-18",13.626,13.6373,13.3708,13.4956,25600.0],["2003-06-19",13.5976,13.609,13.3254,13.3708,53100.0],["2003-06-20",13.1837,13.3935,13.127,13.3368,40200.0],["2003-06-23",13.3254,13.5806,13.2631,13.3254,38600.0],["2003-06-24",13.3538,13.4729,13.2404,13.2461,91700.0],["2003-06-25",13.2687,13.3821,13.0419,13.0703,20300.0],["2003-06-26",13.0873,13.1327,12.7868,12.8094,32600.0],["2003-06-27",12.7868,12.8605,12.3275,12.3955,60400.0],["2003-06-30",12.4749,12.7754,12.2481,12.6733,154600.0],["2003-07-01",12.645,13.1043,12.645,13.1043,75100.0],["2003-07-02",13.0703,13.711,13.0703,13.6373,64900.0],["2003-07-03",13.609,13.609,13.3254,13.3311,17700.0],["2003-07-07",13.4672,13.592,13.4105,13.5579,23600.0],["2003-07-08",13.5749,13.7507,13.3821,13.7507,13900.0],["2003-07-09",13.7337,14.0059,13.6713,13.9662,24300.0],["2003-07-10",13.9492,13.9492,13.4389,13.6997,29600.0],["2003-07-11",13.7224,13.7507,13.5806,13.6373,8200.0],["2003-07-14",13.7507,13.7507,13.6033,13.6997,31800.0],["2003-07-15",13.7507,13.8981,13.694,13.7734,32100.0],["2003-07-16",13.8358,14.0796,13.711,14.0172,51100.0],["2003-07-17",14.0909,14.193,13.9208,13.9265,36500.0],["2003-07-18",13.9378,14.1363,13.9378,14.0739,9600.0],["2003-07-21",14.0683,14.0683,13.66,13.6997,17000.0],["2003-07-22",13.711,13.7224,13.1837,13.5919,22200.0],["2003-07-23",13.5806,13.8244,13.5466,13.8244,19100.0],["2003-07-24",13.9662,14.4028,13.9662,14.2611,43900.0],["2003-07-25",14.3178,14.4312,14.2384,14.3461,14200.0],["2003-07-28",14.3518,14.8735,14.3518,14.8621,25600.0],["2003-07-29",14.9415,15.0549,14.5219,14.5786,30900.0],["2003-07-30",14.6013,14.6977,14.4482,14.5446,43800.0],["2003-07-31",14.5729,14.5729,14.4879,14.5106,30900.0],["2003-08-01",14.5049,14.5106,13.8925,13.9605,38700.0],["2003-08-04",14.0059,14.0059,13.6657,13.9038,12700.0],["2003-08-05",13.9038,13.9492,13.8641,13.9492,20200.0],["2003-08-06",13.9208,13.9946,13.8925,13.8925,21800.0],["2003-08-07",13.7791,13.9208,13.6657,13.8925,36900.0],["2003-08-08",13.9775,13.9832,13.6373,13.7224,26500.0],["2003-08-11",13.7791,13.8358,13.7224,13.8358,13800.0],["2003-08-12",13.8641,14.0342,13.8585,14.0342,24500.0],["2003-08-13",14.0342,14.1363,13.8925,14.0342,14200.0],["2003-08-14",14.0342,14.1647,13.9378,14.0739,12200.0],["2003-08-15",14.0739,14.2044,13.9889,14.1193,8100.0],["2003-08-18",14.1647,14.4028,14.125,14.2724,27000.0],["2003-08-19",14.2724,14.4142,14.0739,14.3064,25900.0],["2003-08-20",14.2044,14.2894,14.1306,14.1987,14300.0],["2003-08-21",14.21,15.225,14.21,14.8848,75600.0],["2003-08-22",14.9132,15.9622,14.7941,15.8488,122200.0],["2003-08-25",15.9338,16.6143,15.8771,16.2344,80000.0],["2003-08-26",16.24,16.24,15.9792,16.172,45100.0],["2003-08-27",16.172,17.1019,16.172,17.0112,47200.0],["2003-08-28",17.0112,17.0112,16.671,16.9205,21000.0],["2003-08-29",16.8638,16.8694,16.5292,16.705,17800.0],["2003-09-02",16.7674,17.1246,16.7674,16.9658,65700.0],["2003-09-03",17.0396,17.4365,17.0112,17.289,87200.0],["2003-09-04",17.1473,17.238,17.0112,17.0169,19000.0],["2003-09-05",16.8751,16.8751,16.2967,16.3704,49700.0],["2003-09-08",16.274,16.7277,16.274,16.6426,24700.0],["2003-09-09",16.5973,16.671,16.4158,16.6596,29500.0],["2003-09-10",16.6143,17.0792,16.5859,16.7617,41000.0],["2003-09-11",16.8184,17.0339,16.8184,16.9715,31700.0],["2003-09-12",16.9828,17.1019,16.9318,16.9885,32700.0],["2003-09-15",16.9942,17.1246,16.9375,16.9375,15400.0],["2003-09-16",16.9999,17.3458,16.9999,17.2834,31500.0],["2003-09-17",17.238,17.3514,17.0112,17.0112,92000.0],["2003-09-18",17.0679,17.0963,16.9942,17.0679,45700.0],["2003-09-19",17.0622,17.0622,16.9602,17.0282,22200.0],["2003-09-22",16.9658,16.9999,16.7844,16.8694,47300.0],["2003-09-23",16.8694,16.9772,16.8127,16.9772,52200.0],["2003-09-24",16.9602,16.9715,16.8241,16.8808,25300.0],["2003-09-25",16.8808,16.8808,16.257,16.2854,215700.0],["2003-09-26",16.2911,16.3081,15.6106,15.7921,87200.0],["2003-09-29",15.7637,15.7637,15.6106,15.673,39400.0],["2003-09-30",15.6787,15.6957,15.2704,15.3101,69000.0],["2003-10-01",15.3384,15.69,15.2761,15.5823,90600.0],["2003-10-02",15.5369,15.6787,15.0946,15.4121,53200.0],["2003-10-03",15.5256,15.7354,15.5256,15.622,31800.0],["2003-10-06",15.6219,15.7354,15.5766,15.6049,27700.0],["2003-10-07",15.605,15.7297,15.5142,15.7297,73000.0],["2003-10-08",15.6787,15.6787,15.3951,15.5936,28400.0],["2003-10-09",15.707,15.7637,15.3441,15.4518,25900.0],["2003-10-10",15.4575,15.4859,15.225,15.4121,18500.0],["2003-10-13",15.4121,15.8261,15.3951,15.8147,27200.0],["2003-10-14",15.8488,15.8488,15.1797,15.3498,76900.0],["2003-10-15",15.3498,15.4802,15.1116,15.1853,47300.0],["2003-10-16",15.2137,15.2137,15.0209,15.1286,40800.0],["2003-10-17",15.1683,17.2777,15.1683,16.6483,653300.0],["2003-10-20",16.6993,16.7844,15.9849,16.1323,101400.0],["2003-10-21",16.274,16.3024,15.6446,15.9055,83000.0],["2003-10-22",15.8771,16.3081,15.7637,16.2344,104300.0],["2003-10-23",16.2287,17.0169,16.206,16.7844,207500.0],["2003-10-24",16.9261,16.9261,16.4328,16.5916,69200.0],["2003-10-27",16.6199,16.9261,16.5576,16.7844,32000.0],["2003-10-28",16.7901,17.0679,16.7901,17.0339,33200.0],["2003-10-29",17.0339,17.8618,17.0112,17.8618,108200.0],["2003-10-30",17.8901,18.5422,17.8901,18.1453,166200.0],["2003-10-31",18.287,18.4288,17.7313,17.7313,52600.0],["2003-11-03",17.6916,17.9922,17.6916,17.8901,21500.0],["2003-11-04",17.9411,17.9411,17.0622,17.5782,66900.0],["2003-11-05",17.6179,17.9752,17.5215,17.9752,40100.0],["2003-11-06",17.9298,17.9752,17.3571,17.5896,50600.0],["2003-11-07",17.6633,17.7597,17.5782,17.6349,62900.0],["2003-11-10",17.5102,17.6179,16.9091,17.0396,55400.0],["2003-11-11",16.8978,17.0225,16.7674,17.0169,35400.0],["2003-11-12",17.0169,17.0339,16.8524,16.9602,20500.0],["2003-11-13",16.9942,17.0112,16.756,16.9999,65500.0],["2003-11-14",17.0112,17.0112,16.7844,16.8411,40600.0],["2003-11-17",16.8297,16.8297,16.4442,16.5009,53500.0],["2003-11-18",16.5462,16.6937,16.2003,16.206,41300.0],["2003-11-19",16.274,16.5973,16.2457,16.257,37600.0],["2003-11-20",16.3024,16.3024,15.7637,15.8261,51900.0],["2003-11-21",15.7354,15.8601,15.707,15.7921,29300.0],["2003-11-24",15.8601,15.9338,15.8374,15.9112,45400.0],["2003-11-25",15.9338,16.0586,15.758,16.0472,64500.0],["2003-11-26",16.0756,16.121,15.8544,16.0756,41800.0],["2003-11-28",16.1039,16.155,16.0586,16.155,8400.0],["2003-12-01",16.2117,16.5632,16.2117,16.4838,43800.0],["2003-12-02",16.5576,16.6426,16.4442,16.4952,27900.0],["2003-12-03",16.4782,16.6426,16.4328,16.4668,47800.0],["2003-12-04",16.3875,16.5009,16.3251,16.5009,31800.0],["2003-12-05",16.4158,16.4555,16.2457,16.3478,48300.0],["2003-12-08",16.3307,16.8127,16.3307,16.8127,105700.0],["2003-12-09",16.9545,17.3117,16.6199,16.9261,69600.0],["2003-12-10",16.9658,17.4365,16.9658,17.3514,120100.0],["2003-12-11",17.3231,17.8051,17.3231,17.5272,106700.0],["2003-12-12",17.5215,17.8334,17.4818,17.6973,31500.0],["2003-12-15",17.8051,17.8504,17.4081,17.4365,93800.0],["2003-12-16",17.5215,17.5442,17.2947,17.4875,68200.0],["2003-12-17",17.4932,17.8447,17.3684,17.6746,52200.0],["2003-12-18",17.8618,17.9695,17.7087,17.8901,71800.0],["2003-12-19",17.8618,17.8958,17.5385,17.5669,56000.0],["2003-12-22",17.5215,17.5215,17.3231,17.4308,34400.0],["2003-12-23",17.5442,17.5896,17.4365,17.4932,128500.0],["2003-12-24",17.2947,17.4365,17.2437,17.3911,23600.0],["2003-12-26",17.4081,17.4932,17.4081,17.4762,8800.0],["2003-12-29",17.4648,18.1339,17.4648,17.9808,349600.0],["2003-12-30",18.0489,18.3097,18.0262,18.0999,190600.0],["2003-12-31",18.1283,18.2077,17.7881,18.1226,42800.0],["2004-01-02",18.0772,18.0886,17.4932,17.6123,55300.0],["2004-01-05",17.7087,17.8221,17.5782,17.686,65200.0],["2004-01-06",17.6803,17.7427,17.5499,17.5499,58400.0],["2004-01-07",17.5782,17.6576,17.4025,17.4762,37200.0],["2004-01-08",17.4932,17.5782,17.3061,17.4592,32600.0],["2004-01-09",17.3514,17.4025,17.1927,17.272,33800.0],["2004-01-12",17.2153,17.221,16.7844,17.0169,78700.0],["2004-01-13",17.0679,17.153,16.9772,17.0566,28400.0],["2004-01-14",17.1133,17.2323,17.0566,17.0849,38200.0],["2004-01-15",17.1246,17.1927,17.0112,17.0396,39400.0],["2004-01-16",17.0962,17.1813,17.0736,17.1019,48000.0],["2004-01-20",17.1133,17.17,17.0055,17.0566,48400.0],["2004-01-21",17.0849,17.289,17.0225,17.289,41300.0],["2004-01-22",17.3798,17.5102,17.2947,17.4025,46100.0],["2004-01-23",17.4365,17.4365,17.2947,17.4025,28700.0],["2004-01-26",17.4365,17.4365,17.2607,17.4308,35900.0],["2004-01-27",17.3911,17.4478,17.3854,17.4365,15400.0],["2004-01-28",17.5215,17.8334,16.4442,16.4782,307600.0],["2004-01-29",16.5009,16.5009,15.8488,16.1663,96500.0],["2004-01-30",16.1323,16.1323,15.7637,16.0245,66900.0],["2004-02-02",15.9338,15.9338,15.6503,15.6787,57500.0],["2004-02-03",15.707,15.707,15.225,15.4689,70300.0],["2004-02-04",15.3951,15.4178,14.8791,15.2704,90600.0],["2004-02-05",15.2987,15.5482,15.1967,15.5426,45400.0],["2004-02-06",15.4235,16.0075,15.3725,15.9905,34500.0],["2004-02-09",15.9622,16.3591,15.9338,16.2457,71100.0],["2004-02-10",16.2173,16.3024,16.1323,16.3024,44300.0],["2004-02-11",16.274,16.3024,16.189,16.274,46000.0],["2004-02-12",16.2741,16.2741,15.9565,15.9962,71800.0],["2004-02-13",16.0472,16.0699,15.3951,15.4802,60400.0],["2004-02-17",15.5482,16.0642,15.5029,16.0302,58600.0],["2004-02-18",15.9338,15.9338,15.5653,15.7127,27300.0],["2004-02-19",15.7637,15.7921,15.1683,15.1967,57500.0],["2004-02-20",15.2817,15.2817,14.8224,14.9415,74600.0],["2004-02-23",15.0152,15.0266,14.7487,14.7997,51200.0],["2004-02-24",14.7997,14.9982,14.7147,14.9982,102400.0],["2004-02-25",14.9415,14.9415,14.7147,14.7544,66800.0],["2004-02-26",14.726,14.7998,14.726,14.7487,90700.0],["2004-02-27",14.7487,15.5085,14.7487,15.4235,217500.0],["2004-03-01",15.4802,15.7127,15.4518,15.6503,87600.0],["2004-03-02",15.5993,15.6787,15.2364,15.3157,74800.0],["2004-03-03",15.1967,15.6163,15.157,15.4121,50000.0],["2004-03-04",15.3781,15.5369,15.2817,15.4405,93100.0],["2004-03-05",15.3951,16.0472,15.3554,15.9338,160300.0],["2004-03-08",15.8771,16.2287,15.7637,15.9338,73000.0],["2004-03-09",15.8488,15.9622,15.4859,15.6957,68900.0],["2004-03-10",15.5936,15.6843,15.4235,15.4802,34000.0],["2004-03-11",15.3384,15.3611,14.9699,14.9699,53300.0],["2004-03-12",15.0719,15.1967,14.8678,15.191,48100.0],["2004-03-15",15.1456,15.2817,15.0549,15.1683,63500.0],["2004-03-16",15.225,15.2307,14.8565,14.8565,78800.0],["2004-03-17",14.9982,15.1116,14.8848,14.9472,38800.0],["2004-03-18",14.9132,14.9699,14.7487,14.8791,48300.0],["2004-03-19",14.9925,14.9925,14.7147,14.7147,48200.0],["2004-03-22",14.7317,14.7317,14.3518,14.4482,44000.0],["2004-03-23",14.3064,14.4312,14.0286,14.176,103700.0],["2004-03-24",14.2611,14.3575,14.1306,14.1987,32400.0],["2004-03-25",14.2611,14.4425,14.1703,14.3178,20700.0],["2004-03-26",14.176,14.4879,14.176,14.2384,22700.0],["2004-03-29",14.3518,14.7771,14.3518,14.7771,43800.0],["2004-03-30",14.743,14.9132,14.641,14.8281,41700.0],["2004-03-31",14.7827,14.9188,14.5843,14.8621,28900.0],["2004-04-01",14.8848,15.2534,14.8848,15.1343,73300.0],["2004-04-02",15.225,15.259,14.9415,15.123,76300.0],["2004-04-05",15.1683,15.1967,14.9755,15.1456,53300.0],["2004-04-06",15.2023,15.2023,14.7487,14.8167,53300.0],["2004-04-07",14.675,14.6807,14.4312,14.6296,37600.0],["2004-04-08",14.7147,14.9642,14.4595,14.8565,55900.0],["2004-04-12",14.8564,14.9925,14.7657,14.9075,19300.0],["2004-04-13",14.9075,14.9075,14.6523,14.6977,47500.0],["2004-04-14",14.6977,14.7997,14.6296,14.7941,54600.0],["2004-04-15",14.7827,14.8338,14.7317,14.7544,53500.0],["2004-04-16",14.8111,14.9472,14.726,14.7714,47200.0],["2004-04-19",14.8564,14.9699,14.7997,14.9642,42000.0],["2004-04-20",14.9699,14.9869,14.3121,14.3178,82800.0],["2004-04-21",14.3575,14.6296,14.3008,14.6296,67800.0],["2004-04-22",14.5899,15.5369,14.5899,15.3101,71300.0],["2004-04-23",15.2931,15.2987,14.9132,15.0833,37400.0],["2004-04-26",14.9699,15.0549,14.4652,14.8621,59300.0],["2004-04-27",14.7601,15.0039,14.7601,14.9925,18000.0],["2004-04-28",14.9131,14.9131,14.5956,14.6183,26000.0],["2004-04-29",14.743,14.7884,14.5446,14.692,31700.0],["2004-04-30",14.5616,14.5616,14.1873,14.193,134400.0],["2004-05-03",14.0796,14.1193,13.8471,14.0002,79800.0],["2004-05-04",14.0342,14.1363,13.9095,14.0626,35700.0],["2004-05-05",13.9208,14.0626,13.8755,14.0059,42300.0],["2004-05-06",13.9775,13.9775,13.5409,13.5466,29900.0],["2004-05-07",13.5806,13.643,12.7527,12.8548,46800.0],["2004-05-10",12.9172,13.3538,12.9172,13.161,29700.0],["2004-05-11",13.1553,13.3254,13.1043,13.3254,23800.0],["2004-05-12",13.3311,13.3311,13.0192,13.212,27700.0],["2004-05-13",13.2177,13.3198,13.0136,13.0986,14900.0],["2004-05-14",13.0419,13.1326,12.8718,12.9285,11500.0],["2004-05-17",12.8434,13.1553,12.6563,13.1043,18700.0],["2004-05-18",13.1553,13.1723,12.9569,13.0986,16000.0],["2004-05-19",13.0476,13.1553,12.9285,12.9795,62300.0],["2004-05-20",13.0136,13.0419,12.8775,13.0419,25000.0],["2004-05-21",13.0419,13.1213,12.8718,12.9569,62200.0],["2004-05-24",12.9852,13.0419,12.9285,12.9342,18900.0],["2004-05-25",12.9058,13.1553,12.8094,13.144,45600.0],["2004-05-26",13.0703,13.093,12.9342,13.0079,23700.0],["2004-05-27",12.9795,13.1553,12.9455,13.0079,14300.0],["2004-05-28",13.0419,13.0873,12.9228,12.9625,26000.0],["2004-06-01",12.9002,12.9058,12.6053,12.8264,48400.0],["2004-06-02",12.8548,12.8945,12.7981,12.8945,14800.0],["2004-06-03",12.8435,12.8435,12.5373,12.7244,33300.0],["2004-06-04",12.4976,12.6166,12.3048,12.3501,44000.0],["2004-06-07",12.4012,13.1156,12.4012,12.9285,33200.0],["2004-06-08",12.9682,13.1497,12.8945,12.9625,19000.0],["2004-06-09",12.9172,13.0419,12.7357,12.7924,14300.0],["2004-06-10",12.7584,12.9795,12.7584,12.9795,24800.0],["2004-06-14",13.0192,13.0419,12.7017,12.7811,30200.0],["2004-06-15",12.8151,13.0362,12.8038,12.9228,36500.0],["2004-06-16",12.9569,13.0306,12.7924,12.8264,22200.0],["2004-06-17",12.7754,13.1327,12.7527,13.0363,24200.0],["2004-06-18",13.0363,13.0363,12.8661,12.9852,29500.0],["2004-06-21",12.9569,13.0362,12.9285,13.0136,39500.0],["2004-06-22",12.9852,13.0703,12.8605,13.0419,29200.0],["2004-06-23",13.0419,13.0419,12.8321,13.0136,20000.0],["2004-06-24",13.0419,13.1553,12.9795,13.0703,24800.0],["2004-06-25",13.0703,13.609,13.0703,13.609,93400.0],["2004-06-28",13.5806,13.5863,13.3821,13.4956,36300.0],["2004-06-29",13.4388,13.6883,13.4162,13.609,44500.0],["2004-06-30",13.609,13.6373,13.5466,13.5693,20600.0],["2004-07-01",13.5693,13.609,13.3141,13.4615,27800.0],["2004-07-02",13.5523,13.5806,13.195,13.2517,17800.0],["2004-07-06",13.2177,13.2177,12.9625,13.0476,26100.0],["2004-07-07",13.093,13.3254,12.9739,13.0986,24700.0],["2004-07-08",13.0703,13.127,12.8718,12.9002,65400.0],["2004-07-09",12.8491,12.9002,12.662,12.7471,11000.0],["2004-07-12",12.713,12.713,12.5202,12.5883,12900.0],["2004-07-13",12.5883,12.7187,12.577,12.645,23200.0],["2004-07-14",12.645,12.7074,12.611,12.645,15100.0],["2004-07-15",12.6733,12.7754,12.5883,12.594,18500.0],["2004-07-16",12.6337,12.662,12.4919,12.4976,23200.0],["2004-07-19",12.5316,12.6053,12.4749,12.5429,35500.0],["2004-07-20",12.4919,12.5883,12.4749,12.5373,18900.0],["2004-07-21",12.5599,12.5599,12.3615,12.4749,73600.0],["2004-07-22",12.4749,12.6733,12.4749,12.5202,29500.0],["2004-07-23",12.4749,12.8151,12.4749,12.5826,31300.0],["2004-07-26",12.5996,13.0136,12.5883,12.7924,25900.0],["2004-07-27",12.8151,13.0419,12.8151,12.9285,18300.0],["2004-07-28",12.9625,12.9852,12.7414,12.9002,21100.0],["2004-07-29",12.8718,12.8718,10.5243,10.7738,307400.0],["2004-07-30",10.5923,10.8305,10.4052,10.4676,210500.0],["2004-08-02",10.3768,10.5469,10.1387,10.201,179900.0],["2004-08-03",10.2067,10.3201,10.099,10.2918,46400.0],["2004-08-04",10.2464,10.2918,10.0196,10.2067,185400.0],["2004-08-05",10.1784,10.1784,9.6454,9.7247,70700.0],["2004-08-06",9.6964,9.7247,9.4242,9.7134,80100.0],["2004-08-09",9.7247,10.0933,9.7247,9.8495,69700.0],["2004-08-10",9.8098,10.5753,9.7928,10.5753,195600.0],["2004-08-11",10.5469,11.3408,10.4902,11.2614,106100.0],["2004-08-12",11.2557,11.2557,10.8135,10.9439,69200.0],["2004-08-13",10.9722,11.1026,10.9439,10.9892,30200.0],["2004-08-16",10.9722,11.0856,10.9439,10.9949,16100.0],["2004-08-17",10.9439,11.0006,10.8135,10.8872,55900.0],["2004-08-18",10.8815,11.0006,10.8305,10.9098,91900.0],["2004-08-19",10.9098,10.9155,10.8588,10.8872,81900.0],["2004-08-20",10.8815,11.0856,10.8815,11.08,26100.0],["2004-08-23",11.114,11.1423,10.8928,10.9439,23900.0],["2004-08-24",10.9722,11.0516,10.9382,10.9779,22500.0],["2004-08-25",11.0063,11.0233,10.8588,10.9666,46200.0],["2004-08-26",10.9892,11.0289,10.8588,10.9212,37400.0],["2004-08-27",10.8872,10.9609,10.8702,10.9439,24200.0],["2004-08-30",10.8985,11.199,10.8475,11.1593,119800.0],["2004-08-31",11.199,11.2898,11.0573,11.2614,27900.0],["2004-09-01",11.2954,11.3691,10.9439,10.9495,23600.0],["2004-09-02",10.9722,11.1537,10.8702,11.1537,30200.0],["2004-09-03",11.2104,11.3011,11.1593,11.2217,43500.0],["2004-09-07",11.2217,11.4712,11.0629,11.3465,60700.0],["2004-09-08",11.3351,11.3408,11.114,11.114,38400.0],["2004-09-09",11.1253,11.3691,11.097,11.2557,38200.0],["2004-09-10",11.2274,11.2671,11.114,11.2274,27400.0],["2004-09-13",11.2274,11.4542,11.148,11.3011,26500.0],["2004-09-14",11.3011,11.3805,11.2898,11.3011,41900.0],["2004-09-15",11.3295,11.3975,11.2898,11.3124,55400.0],["2004-09-16",11.3408,11.5506,11.3181,11.4372,47500.0],["2004-09-17",11.4939,11.6867,11.4202,11.5903,43300.0],["2004-09-20",11.5563,11.6243,11.5279,11.6243,12500.0],["2004-09-21",11.613,11.647,11.4202,11.63,32700.0],["2004-09-22",11.5733,11.613,11.4485,11.5846,47900.0],["2004-09-23",11.5563,11.5733,11.4542,11.4656,21900.0],["2004-09-24",11.4996,11.5846,11.4599,11.5223,28500.0],["2004-09-27",11.4939,12.1006,11.4599,11.9872,88900.0],["2004-09-28",12.0269,12.2934,12.0213,12.2537,115000.0],["2004-09-29",12.3104,12.7867,12.2311,12.7584,81900.0],["2004-09-30",12.7244,12.9852,12.5769,12.5826,34200.0],["2004-10-01",12.5826,12.7244,12.4976,12.5769,24900.0],["2004-10-04",12.5883,12.7697,12.5883,12.7527,22100.0],["2004-10-05",12.713,12.7924,12.662,12.6677,18000.0],["2004-10-06",12.6677,12.7187,11.6527,11.8001,188100.0],["2004-10-07",11.8114,11.8511,11.6016,11.6583,44300.0],["2004-10-08",11.6243,12.0666,11.6243,11.8852,45800.0],["2004-10-11",11.8511,12.0042,11.8511,11.9702,14700.0],["2004-10-12",11.9702,12.1914,11.8795,12.1063,49100.0],["2004-10-13",12.1347,12.1347,11.9022,11.9078,17000.0],["2004-10-14",11.8511,11.9645,11.6073,11.9419,52300.0],["2004-10-15",11.8965,11.9192,11.7264,11.7774,17500.0],["2004-10-18",11.8114,11.8114,11.5846,11.6243,29900.0],["2004-10-19",11.6243,11.7037,11.4372,11.4429,28800.0],["2004-10-20",11.4429,11.6867,11.4202,11.5733,38300.0],["2004-10-21",11.5733,11.7264,11.5676,11.7264,15800.0],["2004-10-22",11.681,11.7321,11.5109,11.5733,44100.0],["2004-10-25",11.5449,11.7264,11.4542,11.5449,32500.0],["2004-10-26",11.5733,11.6527,11.5223,11.6073,40100.0],["2004-10-27",11.6073,11.698,11.5506,11.6186,32300.0],["2004-10-28",11.4769,11.579,11.2274,11.3918,55300.0],["2004-10-29",11.4485,11.4485,10.9609,11.1537,45700.0],["2004-11-01",11.2104,11.3295,11.097,11.114,85800.0],["2004-11-02",11.114,11.681,11.114,11.5393,95200.0],["2004-11-03",11.6697,11.9078,11.6073,11.681,97200.0],["2004-11-04",11.5506,11.7604,11.5506,11.7321,56800.0],["2004-11-05",11.7321,11.8511,11.6697,11.7774,46100.0],["2004-11-08",11.7774,11.9702,11.7774,11.8852,42300.0],["2004-11-09",11.9022,11.9645,11.8568,11.9305,29700.0],["2004-11-10",11.9305,12.0439,11.9022,11.9078,56400.0],["2004-11-11",11.9135,12.2197,11.8965,12.1914,86000.0],["2004-11-12",12.2254,12.2481,11.8681,12.1063,44800.0],["2004-11-15",12.1347,12.2651,12.112,12.2651,23200.0],["2004-11-16",12.3048,12.3331,12.2594,12.3104,60900.0],["2004-11-17",12.2537,12.4182,12.2537,12.3331,39800.0],["2004-11-18",12.3388,12.3388,12.1517,12.2594,32700.0],["2004-11-19",12.2027,12.3218,12.1687,12.1743,45900.0],["2004-11-22",12.1743,12.4692,12.1743,12.4068,28700.0],["2004-11-23",12.3615,12.4068,12.2821,12.3785,31500.0],["2004-11-24",12.4182,12.5089,12.2934,12.4068,42900.0],["2004-11-26",12.4635,12.6904,12.4635,12.5826,13600.0],["2004-11-29",12.6166,12.9852,12.6166,12.7924,40200.0],["2004-11-30",12.6223,12.9852,12.594,12.8491,27800.0],["2004-12-01",12.8491,13.0419,12.8491,13.0249,27500.0],["2004-12-02",13.0306,13.4445,12.9795,13.4105,79600.0],["2004-12-03",13.4105,13.6883,13.3311,13.609,36600.0],["2004-12-06",13.4955,13.643,13.2914,13.4275,56200.0],["2004-12-07",13.3821,13.4162,13.144,13.2574,89800.0],["2004-12-08",13.2631,13.2857,13.0476,13.2347,106600.0],["2004-12-09",13.2687,13.4105,13.2347,13.3821,57800.0],["2004-12-10",13.2404,13.2801,13.0419,13.2574,56600.0],["2004-12-13",13.3998,13.3998,13.2061,13.2916,58600.0],["2004-12-14",13.3257,13.5535,13.3257,13.5023,55100.0],["2004-12-15",13.5307,13.7187,13.451,13.6503,59800.0],["2004-12-16",13.7073,13.7528,13.6105,13.6845,35900.0],["2004-12-17",13.582,13.6731,13.2688,13.5307,101200.0],["2004-12-20",13.5421,13.6105,13.3884,13.5706,89400.0],["2004-12-21",13.6048,13.6048,13.4909,13.5592,56400.0],["2004-12-22",13.4681,13.656,13.4055,13.5478,39400.0],["2004-12-23",13.4453,13.6617,13.3884,13.5877,34800.0],["2004-12-27",13.5877,13.5877,13.2688,13.303,54900.0],["2004-12-28",13.3599,13.4282,13.2118,13.4112,65100.0],["2004-12-29",13.4396,13.4795,13.3257,13.4795,33900.0],["2004-12-30",13.4339,13.4339,13.2175,13.2973,26500.0],["2004-12-31",13.2973,13.3542,13.1777,13.2688,36600.0],["2005-01-03",13.2688,13.3599,13.1663,13.303,117800.0],["2005-01-04",13.3314,13.3314,13.0524,13.1492,57200.0],["2005-01-05",13.115,13.1264,12.8417,12.8929,69600.0],["2005-01-06",12.9214,13.0922,12.9214,12.9897,33000.0],["2005-01-07",13.0125,13.0125,12.7221,12.9442,150700.0],["2005-01-10",12.9043,12.9499,12.6993,12.762,87800.0],["2005-01-11",12.705,12.7335,12.6424,12.7164,110000.0],["2005-01-12",12.7221,12.7221,12.574,12.6993,61000.0],["2005-01-13",12.6708,12.7221,12.5968,12.6367,22900.0],["2005-01-14",12.6481,12.7278,12.6253,12.6936,15300.0],["2005-01-18",12.7221,12.8702,12.6594,12.7506,176700.0],["2005-01-19",12.7563,12.7563,12.5683,12.574,79500.0],["2005-01-20",12.5512,12.6651,12.4715,12.4715,119100.0],["2005-01-21",12.5,12.5911,12.3405,12.4203,73200.0],["2005-01-24",12.4203,12.4715,12.09,12.1355,104000.0],["2005-01-25",12.1355,12.4032,12.1355,12.2722,47000.0],["2005-01-26",12.3007,12.5114,12.3007,12.4203,53300.0],["2005-01-27",12.443,12.5171,12.2893,12.3405,99100.0],["2005-01-28",12.3576,12.426,12.3462,12.3747,118200.0],["2005-01-31",12.3747,12.4374,12.3007,12.3064,64700.0],["2005-02-01",12.3292,12.4146,12.1071,12.2153,81800.0],["2005-02-02",12.1754,12.4373,12.1754,12.4317,31200.0],["2005-02-03",12.3861,12.3861,12.0729,12.1925,36600.0],["2005-02-04",12.1925,12.4203,12.1298,12.3975,25500.0],["2005-02-07",12.3975,12.5057,12.3918,12.4089,60500.0],["2005-02-08",12.3633,12.4601,11.8793,12.033,61200.0],["2005-02-09",12.0387,12.0729,11.8906,11.9362,22400.0],["2005-02-10",11.8793,11.8793,11.5945,11.7825,38200.0],["2005-02-11",11.7312,11.8337,11.697,11.7938,28200.0],["2005-02-14",11.7369,11.9362,11.7369,11.9305,41500.0],["2005-02-15",11.8963,11.8963,11.4009,11.4351,72100.0],["2005-02-16",11.4351,11.4692,11.361,11.3838,39900.0],["2005-02-17",11.3269,11.4408,11.3041,11.3838,50700.0],["2005-02-18",11.3838,11.3838,11.1731,11.2756,54900.0],["2005-02-22",11.2756,11.3781,11.213,11.2585,45800.0],["2005-02-23",11.213,11.213,10.951,11.008,32900.0],["2005-02-24",10.9624,11.1617,10.8542,11.1446,44100.0],["2005-02-25",11.1731,11.2016,11.0763,11.0991,40500.0],["2005-02-28",11.0194,11.0251,10.8599,10.9795,39100.0],["2005-03-01",10.9795,11.3895,10.9795,11.3895,85500.0],["2005-03-02",11.418,11.4465,11.3724,11.3781,98500.0],["2005-03-03",11.3781,11.4465,11.2984,11.361,85000.0],["2005-03-04",11.2813,11.4123,11.2528,11.3269,35900.0],["2005-03-07",11.3269,11.3724,11.2415,11.2642,26900.0],["2005-03-08",11.2699,11.4351,11.1617,11.3496,50000.0],["2005-03-09",11.3326,11.3781,11.2927,11.2984,30800.0],["2005-03-10",11.3269,11.3781,11.1446,11.156,27800.0],["2005-03-11",11.1618,11.1618,10.95,10.9729,22100.0],["2005-03-14",10.9156,11.1503,10.8698,11.0873,45500.0],["2005-03-15",11.1331,11.1331,11.0473,11.0988,28600.0],["2005-03-16",11.0988,11.1446,10.9442,11.0187,60100.0],["2005-03-17",11.0187,11.0187,10.6867,10.6867,32600.0],["2005-03-18",10.6924,10.6924,10.3604,10.5092,79000.0],["2005-03-21",10.5149,10.618,10.5149,10.5894,22800.0],["2005-03-22",10.618,10.6638,10.1372,10.1543,48900.0],["2005-03-23",10.12,10.1887,9.9883,10.0399,55500.0],["2005-03-24",10.0055,10.0399,9.8223,9.8281,36600.0],["2005-03-28",9.9025,10.017,9.6735,9.7708,74700.0],["2005-03-29",9.8624,9.8624,9.6048,9.6163,33100.0],["2005-03-30",9.622,10.2059,9.622,10.183,71800.0],["2005-03-31",10.2059,10.2459,10.0112,10.0112,44800.0],["2005-04-01",10.0456,10.3318,10.017,10.1257,61700.0],["2005-04-04",10.1543,10.2173,9.9025,9.9654,49600.0],["2005-04-05",9.9712,10.3489,9.9712,10.3089,24000.0],["2005-04-06",10.3089,10.4348,10.3032,10.3032,18000.0],["2005-04-07",10.3318,10.7038,10.3318,10.6065,29600.0],["2005-04-08",10.5607,10.7325,10.5436,10.6638,23100.0],["2005-04-11",10.6924,10.9328,10.5951,10.7611,33400.0],["2005-04-12",10.7611,10.9843,10.6523,10.9214,54000.0],["2005-04-13",10.8927,11.0244,10.8183,10.9786,41100.0],["2005-04-14",10.9958,11.0473,10.8412,11.0129,64300.0],["2005-04-15",10.9843,11.0187,10.5035,10.5035,31600.0],["2005-04-18",10.4749,10.5321,10.3318,10.4234,48200.0],["2005-04-19",10.4749,10.5493,10.389,10.4176,39700.0],["2005-04-20",10.389,10.389,10.183,10.2173,48000.0],["2005-04-21",10.2459,10.2974,9.8739,10.0742,94600.0],["2005-04-22",10.0628,10.1372,9.8452,9.9025,23800.0],["2005-04-25",9.9311,10.0628,9.9311,10.0055,19000.0],["2005-04-26",10.0055,10.0055,9.7365,9.7422,24900.0],["2005-04-27",9.7193,9.9082,9.685,9.7079,57000.0],["2005-04-28",9.6506,9.8853,9.6506,9.7079,72200.0],["2005-04-29",9.7594,9.9597,9.5991,9.9368,129600.0],["2005-05-02",9.9025,10.0742,9.8796,9.9998,41300.0],["2005-05-03",9.9826,10.0742,9.8223,9.9712,63200.0],["2005-05-04",9.9712,10.0284,9.8681,9.8739,46400.0],["2005-05-05",9.9254,9.954,9.5877,9.6735,54700.0],["2005-05-06",9.7021,9.7021,9.456,9.456,35500.0],["2005-05-09",9.5304,9.5304,9.3244,9.3873,56300.0],["2005-05-10",9.3816,9.3816,9.0611,9.0611,45900.0],["2005-05-11",9.0668,9.0954,8.9065,8.9981,39700.0],["2005-05-12",9.0439,9.0782,8.8893,8.9695,91700.0],["2005-05-13",9.0267,9.2957,8.9752,9.1584,118400.0],["2005-05-16",9.2442,9.3415,9.2099,9.2671,33700.0],["2005-05-17",9.2671,9.7422,9.2614,9.6277,27800.0],["2005-05-18",9.6678,10.1257,9.6678,10.017,75100.0],["2005-05-19",10.0742,10.3375,10.0742,10.2516,32200.0],["2005-05-20",10.2001,10.3661,10.1601,10.3146,30800.0],["2005-05-23",10.3375,10.3718,10.2803,10.3089,18900.0],["2005-05-24",10.3089,10.6981,10.2745,10.5321,44900.0],["2005-05-25",10.5092,10.6065,10.4749,10.555,59600.0],["2005-05-26",10.4634,10.5894,10.4176,10.5321,33600.0],["2005-05-27",10.4749,10.6867,10.4463,10.618,25700.0],["2005-05-31",10.6237,10.6695,10.5149,10.5779,40000.0],["2005-06-01",10.5607,10.7267,10.5321,10.7038,33700.0],["2005-06-02",10.7038,10.9214,10.7038,10.9214,24900.0],["2005-06-03",10.9042,11.1045,10.9042,11.0816,85900.0],["2005-06-06",11.0816,11.2991,11.0473,11.282,70800.0],["2005-06-07",11.2476,11.4308,11.2362,11.2648,41800.0],["2005-06-08",11.2762,11.4422,11.2762,11.282,93500.0],["2005-06-09",11.2476,11.4422,11.219,11.4193,18100.0],["2005-06-10",11.3621,11.4422,11.2362,11.2762,22600.0],["2005-06-13",11.2475,11.4603,11.2475,11.3683,58800.0],["2005-06-14",11.3223,11.6042,11.3223,11.5064,222400.0],["2005-06-15",11.5064,11.5754,11.4488,11.5466,38500.0],["2005-06-16",11.6157,11.8803,11.5927,11.8573,50000.0],["2005-06-17",11.8573,12.0414,11.8573,11.9551,50400.0],["2005-06-20",11.9954,11.9954,11.794,11.794,31000.0],["2005-06-21",11.7998,11.9839,11.794,11.9436,25700.0],["2005-06-22",11.9551,12.0529,11.9263,12.0472,18800.0],["2005-06-23",12.0472,12.3924,12.0472,12.1967,43900.0],["2005-06-24",12.1852,12.1852,11.9666,12.1392,152000.0],["2005-06-27",12.1392,12.1737,12.0817,12.0932,50300.0],["2005-06-28",12.1392,12.3521,12.1335,12.3406,30300.0],["2005-06-29",12.3693,12.6685,12.3406,12.6397,35200.0],["2005-06-30",12.657,12.8871,12.657,12.6858,32400.0],["2005-07-01",12.7203,13.0022,12.7203,13.0022,35200.0],["2005-07-05",13.0022,13.4049,12.9964,13.4049,86200.0],["2005-07-06",13.4682,13.589,13.3071,13.3071,31700.0],["2005-07-07",13.2323,13.6811,13.2323,13.6638,28800.0],["2005-07-08",13.6063,13.8076,13.4337,13.7386,53700.0],["2005-07-11",13.7616,14.1471,13.7616,14.1125,44700.0],["2005-07-12",14.0665,14.1126,13.9745,14.0263,18800.0],["2005-07-13",13.9515,14.1356,13.9227,14.101,18200.0],["2005-07-14",14.1586,14.2851,14.0205,14.1125,28400.0],["2005-07-15",13.9975,14.2736,13.9227,14.1643,40600.0],["2005-07-18",14.0665,14.3772,14.0665,14.3772,29700.0],["2005-07-19",14.383,14.452,14.2161,14.383,30700.0],["2005-07-20",14.3657,14.4635,14.3254,14.4635,18900.0],["2005-07-21",14.383,14.3945,14.1241,14.1241,15500.0],["2005-07-22",14.1241,14.5843,14.1241,14.5843,22700.0],["2005-07-25",14.5843,14.8259,14.5843,14.6706,24300.0],["2005-07-26",14.6246,14.7454,14.5153,14.5843,33300.0],["2005-07-27",14.6131,14.6303,14.4175,14.5325,19100.0],["2005-07-28",14.5325,14.6533,14.475,14.6533,32500.0],["2005-07-29",14.6533,14.7742,14.5268,14.6476,20100.0],["2005-08-01",14.6706,14.6994,14.4117,14.475,54000.0],["2005-08-02",14.4808,14.7339,14.4347,14.5498,72900.0],["2005-08-03",14.5498,14.6936,14.4405,14.5843,49500.0],["2005-08-04",14.5555,14.9007,14.2506,14.2564,36200.0],["2005-08-05",14.2967,14.2967,14.0032,14.0263,39900.0],["2005-08-08",14.0608,14.2679,14.0378,14.1528,24900.0],["2005-08-09",14.101,14.2104,14.0493,14.1873,17200.0],["2005-08-10",14.5268,14.8144,14.2679,14.3427,59400.0],["2005-08-11",14.2967,14.7799,14.2967,14.7684,16200.0],["2005-08-12",14.7281,14.7281,14.4693,14.4808,20600.0],["2005-08-15",14.0665,14.1183,13.7846,14.1183,73100.0],["2005-08-16",14.032,14.032,13.4855,13.7386,50000.0],["2005-08-17",13.6926,13.9802,13.6638,13.8709,27400.0],["2005-08-18",13.8134,14.1471,13.7443,14.0378,109200.0],["2005-08-19",14.0435,14.0608,13.8076,13.8076,71900.0],["2005-08-22",13.8364,14.1643,13.8076,14.1298,45300.0],["2005-08-23",14.0953,14.1241,13.9572,13.9745,17200.0],["2005-08-24",13.9515,14.0435,13.8364,13.8709,19400.0],["2005-08-25",13.8652,13.8709,13.5833,13.7674,60000.0],["2005-08-26",13.6811,13.7501,13.3761,13.5257,55200.0],["2005-08-29",13.4739,13.7328,13.4509,13.6696,27400.0],["2005-08-30",13.6235,13.6408,13.2323,13.3531,58400.0],["2005-08-31",13.2956,13.5718,13.2036,13.4394,52500.0],["2005-09-01",13.4394,13.7213,13.3186,13.4337,97600.0],["2005-09-02",13.3877,13.4049,13.1288,13.1978,46500.0],["2005-09-06",13.2841,13.4797,13.2841,13.4107,53400.0],["2005-09-07",13.4394,13.5487,13.3416,13.474,46300.0],["2005-09-08",13.4452,13.566,13.4452,13.566,57500.0],["2005-09-09",13.566,14.0665,13.5602,14.0263,46400.0],["2005-09-12",13.9802,14.2449,13.9515,14.1298,35700.0],["2005-09-13",14.072,14.6728,14.0085,14.5746,83400.0],["2005-09-14",14.6439,14.9848,14.5862,14.8981,66200.0],["2005-09-15",14.8981,15.2794,14.8403,15.1234,94700.0],["2005-09-16",15.135,15.4758,15.0772,15.3949,104300.0],["2005-09-19",15.3949,15.4065,15.1927,15.1927,59000.0],["2005-09-20",15.2216,15.418,15.1234,15.135,51700.0],["2005-09-21",15.083,15.0887,14.5746,14.6382,39000.0],["2005-09-22",14.5804,14.7133,14.3204,14.5515,30900.0],["2005-09-23",14.4706,14.5977,14.2454,14.5515,18700.0],["2005-09-26",14.4995,14.6959,14.4302,14.5862,21900.0],["2005-09-27",14.5284,14.5573,14.3667,14.4475,20300.0],["2005-09-28",14.5053,14.5746,14.1991,14.2049,24000.0],["2005-09-29",14.1529,14.1529,13.9796,14.1125,32500.0],["2005-09-30",14.1183,14.1183,13.9045,14.0605,20000.0],["2005-10-03",14.0951,14.2107,14.02,14.0951,66900.0],["2005-10-04",14.0836,14.4995,14.0836,14.3089,73400.0],["2005-10-05",14.28,14.3089,13.9854,14.0085,76500.0],["2005-10-06",14.0085,14.1529,13.8583,13.945,33600.0],["2005-10-07",14.0374,14.1471,13.6677,13.8641,30100.0],["2005-10-10",14.4129,14.4129,13.4135,13.5521,80400.0],["2005-10-11",13.5926,13.7659,13.5579,13.5637,25000.0],["2005-10-12",13.5926,13.6619,12.9687,13.2517,42400.0],["2005-10-13",13.2229,13.2229,12.9629,13.142,28000.0],["2005-10-14",13.2286,13.3268,13.0553,13.3037,53400.0],["2005-10-17",13.3731,13.5001,13.3211,13.4944,22400.0],["2005-10-18",13.5175,13.5637,13.2518,13.3153,79200.0],["2005-10-19",13.3095,13.945,13.2518,13.945,21800.0],["2005-10-20",14.0027,14.1702,13.8756,13.9392,18300.0],["2005-10-21",13.9045,14.2107,13.9045,13.9681,31600.0],["2005-10-24",14.0258,14.4649,14.0201,14.4649,25900.0],["2005-10-25",14.5226,14.5573,14.2742,14.4649,39000.0],["2005-10-26",14.3551,14.4995,14.1529,14.1529,16300.0],["2005-10-27",14.1356,14.1529,13.8236,13.9681,23700.0],["2005-10-28",14.0258,14.4418,13.9796,14.384,26100.0],["2005-10-31",14.4418,15.0772,14.4418,15.0194,59500.0],["2005-11-01",15.0194,15.1638,14.9212,14.9617,48300.0],["2005-11-02",15.0194,15.47,15.0194,15.2678,40200.0],["2005-11-03",15.2794,15.3083,15.1465,15.1465,80100.0],["2005-11-04",15.0945,15.135,14.8403,14.9674,60600.0],["2005-11-07",14.8403,15.5104,14.8403,15.4065,48300.0],["2005-11-08",15.4065,15.9495,15.4065,15.8628,41500.0],["2005-11-09",15.8686,16.1574,15.6895,15.7993,41400.0],["2005-11-10",15.7993,15.8571,15.3487,15.4238,124100.0],["2005-11-11",15.4238,15.5104,15.3256,15.3718,33600.0],["2005-11-14",15.9437,15.9437,15.7646,15.8339,225900.0],["2005-11-15",15.8166,15.8166,15.6029,15.6722,98400.0],["2005-11-16",15.73,15.7415,15.3949,15.5913,51400.0],["2005-11-17",15.5971,15.9957,15.5971,15.9899,84800.0],["2005-11-18",16.1748,16.2556,16.0592,16.1748,67700.0],["2005-11-21",16.2036,16.2383,16.1401,16.1748,28400.0],["2005-11-22",16.1748,16.2903,16.1112,16.1459,35000.0],["2005-11-23",16.0881,16.2614,16.0766,16.1574,39800.0],["2005-11-25",16.1632,16.2614,16.1285,16.1748,18800.0],["2005-11-28",16.1401,16.1863,16.0592,16.065,41900.0],["2005-11-29",16.1286,16.2441,16.0823,16.1401,35400.0],["2005-11-30",16.1401,16.2787,16.0361,16.0997,32200.0],["2005-12-01",16.1574,16.2961,16.117,16.2961,83100.0],["2005-12-02",16.2325,16.3134,16.1863,16.2903,14400.0],["2005-12-05",16.2036,16.3192,16.1748,16.2556,31900.0],["2005-12-06",16.4058,16.6369,16.2383,16.6253,34900.0],["2005-12-07",16.6831,17.099,16.6831,17.099,56800.0],["2005-12-08",17.1279,17.2492,16.9835,17.1337,24500.0],["2005-12-09",17.1337,17.2723,17.0124,17.2492,13700.0],["2005-12-12",17.2781,17.4919,17.2146,17.3879,47000.0],["2005-12-13",17.3589,17.6197,17.2198,17.6197,22900.0],["2005-12-14",17.6197,17.8226,17.5386,17.8168,25900.0],["2005-12-15",17.7588,18.3906,17.6893,18.2573,88400.0],["2005-12-16",18.4833,18.5934,18.379,18.4949,89800.0],["2005-12-19",18.2862,18.2862,17.9095,18.1819,60200.0],["2005-12-20",18.2399,18.2399,17.8805,17.9501,59000.0],["2005-12-21",17.9559,18.2573,17.9095,18.1703,19300.0],["2005-12-22",18.1761,18.8195,18.1761,18.6688,45300.0],["2005-12-23",18.6108,18.692,18.4311,18.6224,16700.0],["2005-12-27",18.6804,18.6804,18.1124,18.2573,27700.0],["2005-12-28",18.2573,18.3152,18.124,18.1877,14700.0],["2005-12-29",18.1935,18.2862,18.0486,18.2457,31800.0],["2005-12-30",18.1819,18.1819,17.272,17.3473,278100.0],["2006-01-03",17.3473,17.6487,17.156,17.5618,80200.0],["2006-01-04",17.5618,17.5618,17.3879,17.4342,66000.0],["2006-01-05",17.3937,17.3937,17.0981,17.2372,34000.0],["2006-01-06",17.2372,17.2604,16.9532,17.1444,27700.0],["2006-01-09",17.1676,17.498,17.1676,17.4922,17700.0],["2006-01-10",17.4458,17.5618,17.3299,17.498,20200.0],["2006-01-11",17.498,17.498,17.0807,17.3937,29300.0],["2006-01-12",17.3937,17.4748,17.0169,17.185,15100.0],["2006-01-13",17.185,17.4053,17.185,17.2082,33600.0],["2006-01-17",17.1271,17.214,16.3736,16.5591,48300.0],["2006-01-18",16.5011,16.6924,16.5011,16.6924,20700.0],["2006-01-19",16.7213,16.9532,16.6982,16.8315,21600.0],["2006-01-20",16.8778,16.8778,16.588,16.588,23800.0],["2006-01-23",16.5996,16.6054,16.4315,16.4605,52100.0],["2006-01-24",16.4895,16.7329,16.4895,16.6054,24700.0],["2006-01-25",16.5706,16.6634,16.3736,16.4895,12300.0],["2006-01-26",16.5417,16.6634,16.4084,16.4605,31400.0],["2006-01-27",16.5185,16.7503,16.5185,16.6228,27600.0],["2006-01-30",16.5996,16.5996,16.4257,16.5185,41800.0],["2006-01-31",16.4605,16.6924,16.3562,16.4489,78400.0],["2006-02-01",16.3736,16.9764,16.3446,16.9242,24700.0],["2006-02-02",17.0111,17.0111,16.5069,16.5301,52200.0],["2006-02-03",16.5301,16.8199,16.42,16.4953,49000.0],["2006-02-06",16.4489,16.4895,16.0664,16.1823,31500.0],["2006-02-07",16.1533,16.1765,15.8519,15.9563,68100.0],["2006-02-08",16.0432,16.0838,15.8751,15.9968,48300.0],["2006-02-09",16.0258,16.4315,16.0258,16.3446,23100.0],["2006-02-10",16.2866,16.3794,16.2229,16.3214,16800.0],["2006-02-13",16.3214,16.4547,16.1997,16.4026,38300.0],["2006-02-14",16.4605,16.8836,16.304,16.8836,30500.0],["2006-02-15",16.8952,17.0691,16.8546,17.0691,21700.0],["2006-02-16",17.1271,17.9559,17.1155,17.9443,72900.0],["2006-02-17",18.2573,18.2573,17.8689,18.0022,49900.0],["2006-02-21",18.037,18.037,17.3299,17.498,25700.0],["2006-02-22",17.498,17.7066,17.498,17.6197,30100.0],["2006-02-23",17.6487,17.7356,17.5038,17.5328,58700.0],["2006-02-24",17.5328,17.5444,17.4053,17.4922,95100.0],["2006-02-27",17.4922,17.7067,17.4922,17.6023,90300.0],["2006-02-28",17.5617,17.5617,17.156,17.3067,26800.0],["2006-03-01",17.2777,17.3647,17.1328,17.185,26600.0],["2006-03-02",17.243,17.3009,16.7213,17.0169,27700.0],["2006-03-03",16.9879,16.9879,16.7039,16.7561,34500.0],["2006-03-06",16.7445,16.7967,16.617,16.6692,27900.0],["2006-03-07",16.646,16.646,16.3156,16.4257,20200.0],["2006-03-08",16.4026,16.4663,16.1186,16.2808,27400.0],["2006-03-09",16.2982,16.4026,15.9737,15.9968,25200.0],["2006-03-10",15.9968,16.3156,15.9621,16.3156,48100.0],["2006-03-13",15.9957,16.3971,15.9957,16.3854,48000.0],["2006-03-14",16.4203,16.461,16.2342,16.461,28700.0],["2006-03-15",16.4901,16.6937,16.432,16.5192,26000.0],["2006-03-16",16.5192,16.653,16.2574,16.6006,29800.0],["2006-03-17",16.4552,16.6937,16.1702,16.5425,92600.0],["2006-03-20",16.461,16.5657,16.3738,16.4727,43800.0],["2006-03-21",16.1818,16.461,16.0946,16.1353,40100.0],["2006-03-22",16.1702,16.3214,16.1237,16.2516,30200.0],["2006-03-23",15.9957,16.3273,15.9957,16.2458,31700.0],["2006-03-24",16.2865,16.3156,16.0539,16.2458,33800.0],["2006-03-27",15.9957,16.3447,15.9957,16.2865,40100.0],["2006-03-28",16.2865,16.397,16.1818,16.2807,32200.0],["2006-03-29",16.2865,16.81,16.2284,16.7577,38400.0],["2006-03-30",16.7926,16.8856,16.7519,16.8042,24000.0],["2006-03-31",16.81,17.1358,16.81,17.1125,23400.0],["2006-04-03",17.0718,17.1881,16.81,16.81,43100.0],["2006-04-04",16.7809,17.0427,16.5657,16.7577,190600.0],["2006-04-05",16.7577,16.9147,16.7228,16.7519,60700.0],["2006-04-06",16.7519,16.7809,16.6064,16.7053,37300.0],["2006-04-07",16.7344,16.8217,16.2342,16.3447,77600.0],["2006-04-10",16.3447,16.5017,16.2865,16.3621,35800.0],["2006-04-11",16.304,16.4261,16.0306,16.1062,47200.0],["2006-04-12",16.083,16.1353,15.8794,16.0713,29800.0],["2006-04-13",16.0132,16.2109,15.9492,16.0655,45900.0],["2006-04-17",16.0248,16.1644,15.7049,15.763,30600.0],["2006-04-18",15.8212,16.81,15.7747,16.81,35200.0],["2006-04-19",16.81,17.1067,16.7344,16.9205,33900.0],["2006-04-20",16.8682,16.8682,16.5483,16.7461,18300.0],["2006-04-21",16.9264,16.9264,16.6937,16.8566,34200.0],["2006-04-24",16.81,16.81,16.1702,16.2807,41900.0],["2006-04-25",16.2633,16.2865,15.9085,16.2284,38100.0],["2006-04-26",16.1935,16.4145,15.9957,16.3273,22000.0],["2006-04-27",16.2574,16.8973,16.0539,16.6413,30400.0],["2006-04-28",16.5832,17.0136,16.4029,16.7344,31800.0],["2006-05-01",16.7926,16.7926,16.0539,16.112,43800.0],["2006-05-02",16.1411,16.7228,15.891,16.7111,35000.0],["2006-05-03",16.653,17.1532,16.6355,16.9554,35700.0],["2006-05-04",16.9729,16.9729,16.589,16.6588,21600.0],["2006-05-05",16.7228,17.3452,16.7228,17.2463,29800.0],["2006-05-08",17.1881,17.223,16.8275,17.1299,41800.0],["2006-05-09",17.1299,17.1299,16.6355,16.9031,84200.0],["2006-05-10",16.8682,17.0601,16.746,17.0311,46600.0],["2006-05-11",17.0136,17.0136,16.24,16.4378,46900.0],["2006-05-12",16.4029,16.5716,16.1062,16.112,65300.0],["2006-05-15",16.0539,16.2284,15.827,16.1586,59900.0],["2006-05-16",16.112,16.2226,15.8212,16.0771,38700.0],["2006-05-17",15.9957,16.0015,15.5595,15.8038,75200.0],["2006-05-18",15.8096,15.8445,15.414,15.4199,29800.0],["2006-05-19",15.4199,15.4199,15.036,15.3442,76800.0],["2006-05-22",15.4315,15.5187,15.3093,15.3442,70200.0],["2006-05-23",15.4257,15.5653,15.3442,15.3501,43600.0],["2006-05-24",15.2337,15.4257,14.9022,15.129,77600.0],["2006-05-25",15.2163,15.4082,15.1116,15.321,30200.0],["2006-05-26",15.414,15.5013,15.1523,15.2454,17700.0],["2006-05-30",15.1872,15.1872,14.5299,14.5706,58000.0],["2006-05-31",14.5125,14.716,14.3205,14.5706,108400.0],["2006-06-01",14.5706,15.385,14.5706,15.3326,57800.0],["2006-06-02",15.3384,15.385,15.1814,15.3384,39800.0],["2006-06-05",15.2686,15.4489,15.2454,15.3268,57500.0],["2006-06-06",15.3268,15.3501,14.7102,15.0592,67000.0],["2006-06-07",15.065,15.5304,14.972,15.2686,53100.0],["2006-06-08",15.1814,15.6467,14.9022,15.6351,58900.0],["2006-06-09",15.4722,15.6758,15.3908,15.5304,54100.0],["2006-06-12",15.5304,15.5304,14.8498,14.9487,87100.0],["2006-06-13",14.9195,15.5093,14.9195,15.0421,54800.0],["2006-06-14",15.0363,15.1823,14.9721,15.1064,38600.0],["2006-06-15",15.1064,15.6786,15.1064,15.6086,55900.0],["2006-06-16",15.6086,15.6086,15.194,15.264,158800.0],["2006-06-19",15.264,15.4159,15.1823,15.2407,45400.0],["2006-06-20",15.1823,15.3808,15.1823,15.1881,42900.0],["2006-06-21",15.1823,15.6027,15.1823,15.5035,43300.0],["2006-06-22",15.4451,15.5735,15.3341,15.4918,48000.0],["2006-06-23",15.4451,15.702,15.3516,15.3925,41300.0],["2006-06-26",15.4743,15.7604,15.4743,15.7604,49600.0],["2006-06-27",15.7604,15.7662,15.6086,15.6961,52100.0],["2006-06-28",15.7545,15.7604,15.5151,15.5852,63900.0],["2006-06-29",15.6494,16.1925,15.6027,16.1925,77700.0],["2006-06-30",16.2042,16.2509,15.6961,16.175,125700.0],["2006-07-03",16.1224,16.2392,15.8363,15.8713,28200.0],["2006-07-05",15.737,15.7954,15.3867,15.5035,57300.0],["2006-07-06",15.5618,15.7954,15.5618,15.6728,57900.0],["2006-07-07",15.6202,15.9998,15.6202,15.883,63400.0],["2006-07-10",15.8772,15.9998,15.7721,15.848,41700.0],["2006-07-11",15.7896,16.0582,15.6202,15.8947,110000.0],["2006-07-12",15.8363,15.883,15.7253,15.7253,52900.0],["2006-07-13",15.7253,15.7253,15.3283,15.3808,60400.0],["2006-07-14",15.3224,15.3691,15.1356,15.1998,55100.0],["2006-07-17",15.1414,15.2232,14.8845,14.9954,34700.0],["2006-07-18",15.0538,15.3575,14.9546,15.2348,37300.0],["2006-07-19",15.2699,15.8071,15.2699,15.7545,54300.0],["2006-07-20",15.7487,15.8246,15.2465,15.264,59800.0],["2006-07-21",15.264,15.264,15.0071,15.0889,64600.0],["2006-07-24",15.1706,15.6027,15.1706,15.4509,46000.0],["2006-07-25",15.4918,15.8246,15.4918,15.6436,61400.0],["2006-07-26",15.4742,15.6611,15.3867,15.5151,51100.0],["2006-07-27",15.5735,15.6436,15.3575,15.41,37500.0],["2006-07-28",15.4801,15.6553,15.4509,15.5326,45100.0],["2006-07-31",15.4451,15.7662,15.4392,15.667,54100.0],["2006-08-01",15.6436,15.7954,15.4684,15.6845,46000.0],["2006-08-02",15.7487,15.8363,15.4976,15.5268,67600.0],["2006-08-03",15.521,15.883,15.521,15.7429,159300.0],["2006-08-04",15.8246,16.3852,15.8246,16.3794,56500.0],["2006-08-07",16.2918,16.3151,16.0582,16.2567,30900.0],["2006-08-08",16.2801,16.6129,15.8947,15.9005,40400.0],["2006-08-09",15.9414,16.2626,15.6903,15.6903,36600.0],["2006-08-10",15.6203,16.2976,15.521,16.2743,33500.0],["2006-08-11",16.175,16.175,15.6202,15.8538,17600.0],["2006-08-14",15.883,16.3151,15.883,16.1283,18400.0],["2006-08-15",16.245,16.6012,16.1283,16.1633,42000.0],["2006-08-16",16.1983,16.4611,16.175,16.3502,18900.0],["2006-08-17",16.2626,16.4144,16.21,16.321,21000.0],["2006-08-18",16.4086,16.4086,16.2859,16.3385,20600.0],["2006-08-21",16.2334,16.3093,16.1867,16.2159,14800.0],["2006-08-22",16.175,16.3969,16.175,16.3502,46600.0],["2006-08-23",16.3793,16.4144,15.6144,15.6494,31700.0],["2006-08-24",15.6786,15.9064,15.6494,15.8363,32600.0],["2006-08-25",15.8188,15.9356,15.7954,15.8246,14600.0],["2006-08-28",15.7662,15.8363,15.5618,15.667,48600.0],["2006-08-29",15.7662,16.0056,15.7078,15.9706,53600.0],["2006-08-30",16.029,16.1925,15.9239,16.1166,42100.0],["2006-08-31",16.2042,16.4611,16.2042,16.3794,55200.0],["2006-09-01",16.4611,16.4611,16.2742,16.3326,47200.0],["2006-09-05",16.2918,16.4377,16.2042,16.2567,29900.0],["2006-09-06",16.1983,16.2567,15.8071,16.1458,22200.0],["2006-09-07",16.1166,16.1166,15.4743,15.6845,44400.0],["2006-09-08",15.7078,15.8596,15.6261,15.7253,12500.0],["2006-09-11",15.702,15.8772,15.5794,15.8071,32900.0],["2006-09-12",15.8538,16.0582,15.7954,15.9589,29700.0],["2006-09-13",15.9706,16.4981,15.8827,16.4454,27500.0],["2006-09-14",16.3868,16.3926,16.1699,16.3106,49400.0],["2006-09-15",16.4571,16.5215,16.3281,16.4864,61400.0],["2006-09-18",16.4395,16.5919,16.4043,16.4688,83500.0],["2006-09-19",16.4454,16.5743,16.3282,16.5216,47900.0],["2006-09-20",16.5802,16.6153,16.3985,16.5098,32000.0],["2006-09-21",16.5509,16.6974,16.375,16.3809,19200.0],["2006-09-22",16.3281,16.3633,15.5135,15.6542,45200.0],["2006-09-25",15.6483,16.1172,15.6483,16.0292,46300.0],["2006-09-26",16.041,16.1465,15.619,15.7948,58700.0],["2006-09-27",15.7655,15.8827,15.7362,15.871,23000.0],["2006-09-28",15.912,16.1289,15.6952,16.0585,21100.0],["2006-09-29",16.0586,16.1816,15.5076,15.5135,51700.0],["2006-10-02",15.4959,15.4959,14.652,14.6813,41700.0],["2006-10-03",14.652,14.9274,14.5758,14.6402,52500.0],["2006-10-04",14.5934,15.156,14.5934,14.8043,62400.0],["2006-10-05",14.8044,15.1033,14.6813,15.0505,44700.0],["2006-10-06",15.0212,15.0212,14.6871,14.8454,31400.0],["2006-10-09",14.7692,14.8571,14.5992,14.7047,20900.0],["2006-10-10",14.7282,14.7926,14.5699,14.5934,24300.0],["2006-10-11",14.5934,14.7164,14.5758,14.6578,22200.0],["2006-10-12",14.7164,15.0681,14.6695,15.0622,34000.0],["2006-10-13",15.2087,15.7186,15.1853,15.619,39200.0],["2006-10-16",15.8241,15.9824,15.5956,15.7186,34900.0],["2006-10-17",15.6307,15.6542,15.4432,15.6366,36500.0],["2006-10-18",15.9296,16.0468,15.7245,15.9706,32700.0],["2006-10-19",15.9413,16.1758,15.871,15.9706,22700.0],["2006-10-20",16.1172,16.1172,15.5956,15.6249,19300.0],["2006-10-23",15.5604,15.7421,15.4725,15.66,32400.0],["2006-10-24",15.7128,15.7362,15.3377,15.5252,19900.0],["2006-10-25",15.5604,15.6483,15.0505,15.2556,38500.0],["2006-10-26",15.3728,15.6717,15.2967,15.3904,30000.0],["2006-10-27",15.3553,15.449,15.2322,15.2732,21700.0],["2006-10-30",15.2146,15.5487,15.1853,15.5487,15500.0],["2006-10-31",15.5897,15.619,15.2556,15.4139,39300.0],["2006-11-01",15.4432,15.4842,15.1853,15.2029,38100.0],["2006-11-02",15.0857,15.2087,14.7868,14.8219,45700.0],["2006-11-03",14.945,15.1619,14.5934,14.8395,26800.0],["2006-11-06",14.945,15.0388,14.6695,14.9743,23700.0],["2006-11-07",14.9157,15.197,14.6695,14.6754,51700.0],["2006-11-08",14.5582,15.0564,14.5582,14.9978,28500.0],["2006-11-09",15.0622,15.0622,14.5348,14.652,30800.0],["2006-11-10",14.652,14.9743,14.652,14.9274,26400.0],["2006-11-13",14.9274,15.0388,14.734,14.8161,29700.0],["2006-11-14",14.8864,15.1501,14.0952,15.1443,20200.0],["2006-11-15",15.1736,15.9003,15.1736,15.789,48100.0],["2006-11-16",15.8241,16.2344,15.8241,16.0585,46700.0],["2006-11-17",16.0468,16.0937,15.8827,16.0761,26900.0],["2006-11-20",16.0468,16.2051,15.9062,16.1406,47300.0],["2006-11-21",15.9238,16.1465,15.9062,15.912,27400.0],["2006-11-22",15.9413,15.9413,15.6776,15.789,23300.0],["2006-11-24",15.7069,15.7479,15.6542,15.7069,8400.0],["2006-11-27",15.5897,15.619,15.449,15.4725,34100.0],["2006-11-28",15.326,15.4373,15.1794,15.3553,45200.0],["2006-11-29",15.4725,15.6776,15.3611,15.3728,24500.0],["2006-11-30",15.3787,15.4256,15.1912,15.2908,36500.0],["2006-12-01",15.2556,15.3025,15.1325,15.238,42500.0],["2006-12-04",15.238,15.8769,15.238,15.7128,39100.0],["2006-12-05",15.7655,15.8886,15.4783,15.701,36000.0],["2006-12-06",15.6717,15.6776,15.3787,15.619,37600.0],["2006-12-07",15.5721,16.082,15.5662,16.0292,23900.0],["2006-12-08",15.9589,15.9589,15.7655,15.8241,22500.0],["2006-12-11",15.8241,16.1758,15.7479,16.1289,23100.0],["2006-12-12",16.1641,16.1758,15.8241,16.0937,32700.0],["2006-12-13",16.2114,16.2761,16.0055,16.1702,22800.0],["2006-12-14",16.2349,16.5996,16.2349,16.429,27700.0],["2006-12-15",16.4467,16.5349,16.182,16.229,43200.0],["2006-12-18",16.2878,16.2878,15.8525,15.9408,22800.0],["2006-12-19",15.882,16.129,15.7114,15.7525,23600.0],["2006-12-20",15.7584,16.1114,15.7349,16.0525,29400.0],["2006-12-21",16.0349,16.5584,16.029,16.5055,59900.0],["2006-12-22",16.529,16.6584,16.4408,16.4408,39700.0],["2006-12-26",16.4408,16.7584,16.4408,16.5643,28800.0],["2006-12-27",16.4702,16.7349,16.4702,16.7113,41700.0],["2006-12-28",16.6761,16.9055,16.2643,16.3643,83300.0],["2006-12-29",16.3643,16.3819,15.8408,15.9584,102500.0],["2007-01-03",16.1055,16.2996,16.0878,16.2467,41300.0],["2007-01-04",16.129,16.2231,16.029,16.0584,48200.0],["2007-01-05",15.9996,15.9996,15.182,15.2702,62400.0],["2007-01-08",15.2349,15.3467,14.9467,15.3055,41100.0],["2007-01-09",15.329,15.4055,14.9408,15.3643,41800.0],["2007-01-10",15.3231,15.3408,15.0526,15.182,34200.0],["2007-01-11",15.2408,15.4702,14.9996,15.0585,37700.0],["2007-01-12",15.0408,15.2702,14.9996,15.2702,69100.0],["2007-01-16",15.3878,15.4408,15.0114,15.1231,29100.0],["2007-01-17",15.1232,15.382,15.1232,15.3114,52100.0],["2007-01-18",15.1526,15.329,14.8055,14.8114,32800.0],["2007-01-19",14.8114,15.282,14.7349,15.2761,30000.0],["2007-01-22",15.2349,15.2349,14.8114,15.1055,32900.0],["2007-01-23",15.0879,15.3114,15.0467,15.2643,31900.0],["2007-01-24",15.3114,15.6349,15.3114,15.6173,38100.0],["2007-01-25",15.6055,15.9702,15.6055,15.9114,69300.0],["2007-01-26",15.9114,15.9937,15.5643,15.9055,38900.0],["2007-01-29",15.9055,16.0996,15.8996,16.0584,27400.0],["2007-01-30",16.0878,16.4702,16.082,16.3349,55900.0],["2007-01-31",16.3349,16.4702,16.0408,16.3349,39300.0],["2007-02-01",16.3525,16.5643,16.1702,16.2819,40500.0],["2007-02-02",16.3525,16.4937,16.3525,16.4408,35800.0],["2007-02-05",16.3525,16.3819,15.9996,16.0584,46600.0],["2007-02-06",16.1231,16.2819,16.0584,16.2643,27700.0],["2007-02-07",16.3231,16.5584,16.3055,16.4996,31100.0],["2007-02-08",16.4937,16.5349,16.4172,16.4761,24900.0],["2007-02-09",16.4408,16.4996,15.8643,15.9349,31100.0],["2007-02-12",15.9702,16.1114,15.8467,15.9937,23400.0],["2007-02-13",16.029,16.2172,15.8231,16.2172,36600.0],["2007-02-14",16.1996,16.6525,16.1584,16.2702,33400.0],["2007-02-15",16.2467,16.4114,16.129,16.1349,18500.0],["2007-02-16",16.1702,16.1702,15.8231,15.9349,24800.0],["2007-02-20",15.9172,16.6172,15.9172,16.6172,25900.0],["2007-02-21",16.6172,16.6172,15.9467,16.0584,35600.0],["2007-02-22",16.0584,16.5466,15.9996,16.529,37600.0],["2007-02-23",16.4878,16.5525,16.2761,16.3761,37200.0],["2007-02-26",16.4937,16.5231,15.7643,15.829,72800.0],["2007-02-27",15.7173,15.8173,15.0526,15.2937,76200.0],["2007-02-28",15.2879,15.4231,15.0467,15.0467,41700.0],["2007-03-01",14.9114,15.0879,14.7114,14.9585,55400.0],["2007-03-02",15.0584,15.0643,14.4702,14.6349,49200.0],["2007-03-05",14.5585,14.7643,14.3879,14.4055,55900.0],["2007-03-06",14.6467,15.2702,14.5526,15.129,52200.0],["2007-03-07",15.1467,15.1467,14.6526,14.7526,40500.0],["2007-03-08",14.9114,15.0761,14.8937,14.9585,41600.0],["2007-03-09",15.0467,15.1114,14.9349,15.1114,36400.0],["2007-03-12",15.1114,15.1761,14.929,14.9996,28600.0],["2007-03-13",14.9406,15.1827,14.5863,14.7634,59500.0],["2007-03-14",14.7339,14.8402,14.6453,14.7339,58400.0],["2007-03-15",14.7752,15.0114,14.7752,14.9819,39900.0],["2007-03-16",14.9878,15.6256,14.9347,15.0823,102000.0],["2007-03-19",15.1414,15.6138,15.1059,15.4307,75600.0],["2007-03-20",15.4307,15.785,15.3953,15.7201,44400.0],["2007-03-21",15.8205,16.1807,15.8087,16.1453,63300.0],["2007-03-22",16.1807,16.2102,16.0862,16.1216,49500.0],["2007-03-23",16.1216,16.1276,15.7791,15.8323,40800.0],["2007-03-26",15.8913,15.9445,15.7083,15.9445,40100.0],["2007-03-27",15.915,15.9209,15.5724,15.6728,40600.0],["2007-03-28",15.5724,15.8264,15.5606,15.6433,51600.0],["2007-03-29",15.7378,16.0921,15.6728,16.0685,56000.0],["2007-03-30",16.0803,16.1039,15.8323,16.0626,78300.0],["2007-04-02",16.0803,16.1098,15.8854,16.0626,43200.0],["2007-04-03",15.9917,16.4642,15.9268,16.2988,47000.0],["2007-04-04",16.2693,16.5587,16.2693,16.3874,29300.0],["2007-04-05",16.3874,16.535,16.2811,16.3106,26500.0],["2007-04-09",16.287,16.287,16.098,16.1098,26000.0],["2007-04-10",16.1335,16.783,16.1157,16.476,43200.0],["2007-04-11",16.5055,16.5055,16.3283,16.4287,38300.0],["2007-04-12",16.3638,16.3992,16.2339,16.2988,79300.0],["2007-04-13",16.3224,16.7063,16.2279,16.6886,42600.0],["2007-04-16",16.7358,17.5685,16.7299,17.4208,135200.0],["2007-04-17",17.4563,17.5212,17.037,17.1256,68600.0],["2007-04-18",17.0665,17.1551,16.8303,16.8716,65800.0],["2007-04-19",16.789,16.8953,16.6531,16.7063,46100.0],["2007-04-20",17.0075,17.0075,16.7831,16.9366,50200.0],["2007-04-23",16.8893,16.9425,16.5941,16.6413,47600.0],["2007-04-24",16.6413,16.6886,16.3874,16.5705,35000.0],["2007-04-25",16.6531,16.7122,16.3579,16.3756,55100.0],["2007-04-26",16.3165,16.6827,16.2398,16.6413,70100.0],["2007-04-27",16.535,16.6118,16.3874,16.5527,28700.0],["2007-04-30",16.5764,16.6,16.1571,16.1689,63000.0],["2007-05-01",16.2102,16.2634,16.0626,16.2634,46200.0],["2007-05-02",16.3224,16.913,16.3224,16.5882,54900.0],["2007-05-03",16.5823,16.7712,16.4523,16.476,62300.0],["2007-05-04",16.4819,16.6472,16.3992,16.5586,43900.0],["2007-05-07",16.5527,16.7476,16.476,16.5173,42600.0],["2007-05-08",16.4583,16.5823,16.3638,16.535,50400.0],["2007-05-09",16.5055,16.5941,16.3224,16.5646,27800.0],["2007-05-10",16.476,16.5114,16.0626,16.0626,47000.0],["2007-05-11",16.1748,16.535,16.1571,16.3283,54900.0],["2007-05-14",16.4524,16.5232,16.1748,16.3874,61200.0],["2007-05-15",16.3874,16.789,16.3401,16.3815,55700.0],["2007-05-16",16.4169,16.4287,16.3106,16.3933,32200.0],["2007-05-17",16.3165,16.5173,16.2516,16.352,39900.0],["2007-05-18",16.3697,16.5291,16.2161,16.4819,39300.0],["2007-05-21",16.4878,16.7535,16.411,16.4878,57300.0],["2007-05-22",16.4523,16.4996,16.2811,16.3992,76600.0],["2007-05-23",16.4642,16.724,16.4642,16.6354,62800.0],["2007-05-24",16.6354,17.1078,16.5409,17.0429,56200.0],["2007-05-25",17.1019,17.2673,16.8126,17.0134,50900.0],["2007-05-29",17.1078,17.35,17.1078,17.2791,56100.0],["2007-05-30",17.1964,17.5389,17.1964,17.5153,81900.0],["2007-05-31",17.3972,17.4504,17.161,17.3559,37400.0],["2007-06-01",17.4208,17.6452,17.3618,17.6275,27500.0],["2007-06-04",17.6334,17.657,17.3027,17.6098,108200.0],["2007-06-05",17.5566,17.6452,17.4267,17.5389,25200.0],["2007-06-06",17.5448,17.6511,17.35,17.6039,24400.0],["2007-06-07",17.5389,17.5389,17.1669,17.3204,70900.0],["2007-06-08",17.2732,17.7161,17.2732,17.6866,34800.0],["2007-06-11",17.6747,17.6747,17.4503,17.5744,27900.0],["2007-06-12",17.4326,17.7102,17.3322,17.4681,45000.0],["2007-06-13",17.5392,18.3273,17.4266,18.3154,97300.0],["2007-06-14",18.3154,18.6532,18.3154,18.4339,69600.0],["2007-06-15",18.7835,19.0442,18.6769,18.9909,102200.0],["2007-06-18",18.9909,19.9449,18.9909,19.7197,121700.0],["2007-06-19",19.6427,20.6441,19.4353,20.6026,118500.0],["2007-06-20",20.65,21.918,20.65,20.9463,276700.0],["2007-06-21",20.8633,20.8633,19.779,20.4367,187300.0],["2007-06-22",20.3597,21.284,20.3123,21.1714,222800.0],["2007-06-25",21.1714,21.6218,20.9996,21.0529,116800.0],["2007-06-26",21.2011,21.3314,20.7211,21.0589,205200.0],["2007-06-27",20.9581,21.5625,20.8692,21.1063,161000.0],["2007-06-28",21.1122,21.2189,20.9167,20.9937,70700.0],["2007-06-29",21.0352,21.124,20.2589,20.2767,147500.0],["2007-07-02",20.3182,20.9404,20.0752,20.9226,95600.0],["2007-07-03",20.9166,21.3077,20.8811,20.9878,72900.0],["2007-07-05",21.047,21.2603,21.0411,21.2189,62300.0],["2007-07-06",21.2188,21.4796,20.7626,20.9463,111800.0],["2007-07-09",20.9404,20.9404,20.5552,20.8041,44900.0],["2007-07-10",20.8455,20.8989,20.2352,20.2767,87300.0],["2007-07-11",20.2293,20.5019,20.0397,20.0575,53500.0],["2007-07-12",20.1997,20.5374,20.1108,20.4426,69700.0],["2007-07-13",20.3715,20.4722,20.0219,20.1878,38900.0],["2007-07-16",20.0871,20.1819,19.7434,19.8797,37500.0],["2007-07-17",19.8856,20.1582,19.8856,19.9212,27800.0],["2007-07-18",19.8382,20.1463,19.8205,20.1049,53700.0],["2007-07-19",20.1641,20.1641,19.779,19.9508,44200.0],["2007-07-20",19.9449,19.9567,18.9672,19.299,68500.0],["2007-07-23",19.3049,19.6071,19.1568,19.2872,47600.0],["2007-07-24",19.1094,19.3109,18.0014,18.191,86600.0],["2007-07-25",18.2917,18.7243,18.0843,18.3391,59500.0],["2007-07-26",18.191,18.5169,17.6281,17.8591,83600.0],["2007-07-27",17.7643,17.9302,17.3318,17.4858,65000.0],["2007-07-30",17.3614,17.6281,16.8637,17.4029,73900.0],["2007-07-31",17.4681,17.5392,16.5319,16.5793,175000.0],["2007-08-01",16.5674,16.9111,16.123,16.437,77300.0],["2007-08-02",16.4489,17.2074,16.4489,16.7333,75100.0],["2007-08-03",16.6622,16.7629,14.6476,14.8253,118400.0],["2007-08-06",15.015,16.3659,14.061,16.0637,187400.0],["2007-08-07",16.0163,16.2593,15.5305,16.0697,115200.0],["2007-08-08",16.2119,17.6399,16.0815,16.9822,134700.0],["2007-08-09",16.8281,16.9763,16.0163,16.7392,142600.0],["2007-08-10",16.6622,16.8815,16.0638,16.4133,158600.0],["2007-08-13",16.52,16.9111,16.3126,16.6326,59600.0],["2007-08-14",16.8163,16.8696,16.437,16.437,73100.0],["2007-08-15",16.443,17.0948,16.4015,16.4963,107700.0],["2007-08-16",16.5022,18.8191,16.5022,18.6887,155800.0],["2007-08-17",19.7019,19.9627,18.3095,18.7065,89100.0],["2007-08-20",18.7242,20.2649,18.3509,19.8975,86500.0],["2007-08-21",19.8501,19.9686,19.3346,19.8323,73400.0],["2007-08-22",19.9923,20.3478,19.6486,19.7493,60400.0],["2007-08-23",19.8086,19.8086,18.7657,18.9257,47700.0],["2007-08-24",18.8961,19.139,18.7124,19.0265,38900.0],["2007-08-27",19.0028,19.6545,18.7657,19.4412,24500.0],["2007-08-28",19.3523,19.3523,18.6532,18.7006,51000.0],["2007-08-29",18.8131,19.459,18.7065,19.3997,33700.0],["2007-08-30",19.2457,19.4531,18.9613,19.1924,20600.0],["2007-08-31",19.4057,19.4531,19.0205,19.3168,55200.0],["2007-09-04",19.2753,20.1345,19.0383,19.7612,42200.0],["2007-09-05",19.6723,19.7553,19.2338,19.2398,23900.0],["2007-09-06",19.2635,19.2812,18.6531,18.9613,38100.0],["2007-09-07",18.7539,18.7539,18.0606,18.2799,35100.0],["2007-09-10",18.3569,18.3569,17.6162,18.1732,44500.0],["2007-09-11",18.2739,18.7598,17.9006,18.4932,39200.0],["2007-09-12",18.1365,18.7191,17.9284,17.9701,41600.0],["2007-09-13",18.0711,18.6358,17.8036,17.8868,34800.0],["2007-09-14",17.7442,17.9047,17.5361,17.8452,43700.0],["2007-09-17",17.8274,17.9284,17.3399,17.4767,38000.0],["2007-09-18",17.5302,19.1589,17.2211,19.0876,43200.0],["2007-09-19",19.3611,19.4681,18.9152,19.4562,72700.0],["2007-09-20",19.4562,19.4562,18.4397,18.6061,29700.0],["2007-09-21",18.7844,19.3194,18.4397,18.8082,123200.0],["2007-09-24",18.7369,18.8142,18.2138,18.5348,92700.0],["2007-09-25",18.3921,18.8617,18.297,18.6358,167900.0],["2007-09-26",18.725,19.2659,18.6477,18.8558,135000.0],["2007-09-27",18.9033,19.1233,18.1246,18.19,89900.0],["2007-09-28",18.1603,18.3981,17.3756,17.4529,124500.0],["2007-10-01",17.4172,18.5883,17.3221,18.5526,78000.0],["2007-10-02",18.6121,19.5453,18.6002,19.4978,52100.0],["2007-10-03",19.4145,20.1219,19.3194,19.4799,64400.0],["2007-10-04",19.5691,19.8247,19.2957,19.8247,29900.0],["2007-10-05",19.9139,20.2111,19.688,20.1873,118100.0],["2007-10-08",20.1814,20.2587,19.9555,20.1457,34800.0],["2007-10-09",20.1992,20.6153,19.9674,20.4905,37100.0],["2007-10-10",20.4905,20.6748,20.3241,20.6748,48300.0],["2007-10-11",20.7342,20.764,20.1576,20.3895,222300.0],["2007-10-12",20.2468,20.5797,20.2289,20.3954,147200.0],["2007-10-15",20.3716,20.4251,19.4027,19.6048,56100.0],["2007-10-16",19.5275,20.1933,19.4146,19.4264,50900.0],["2007-10-17",19.5929,19.8247,19.0282,19.6048,73900.0],["2007-10-18",19.5632,19.6167,18.7666,18.8558,70500.0],["2007-10-19",18.8142,18.8142,17.8036,17.8571,72300.0],["2007-10-22",17.5956,18.9449,17.5658,18.4278,118500.0],["2007-10-23",18.4575,18.5645,17.9344,18.2613,56100.0],["2007-10-24",18.1781,18.4694,16.9119,17.4172,92400.0],["2007-10-25",17.5123,17.8571,17.2389,17.3459,36400.0],["2007-10-26",17.4469,17.9047,17.2448,17.8631,41200.0],["2007-10-29",17.8928,17.9225,17.2983,17.4886,61500.0],["2007-10-30",17.3578,17.4529,16.6326,16.8763,71600.0],["2007-10-31",16.8882,18.0117,16.8882,17.4469,67400.0],["2007-11-01",17.2686,17.2686,16.3532,16.4007,69000.0],["2007-11-02",16.4007,16.7098,16.05,16.5374,86400.0],["2007-11-05",16.4602,16.6147,15.5863,15.7349,113700.0],["2007-11-06",15.8241,15.9489,15.301,15.8003,111100.0],["2007-11-07",15.5863,15.7944,15.4556,15.4556,108300.0],["2007-11-08",15.6339,15.7825,15.0692,15.4496,89600.0],["2007-11-09",15.4674,15.8538,15.0097,15.3426,135100.0],["2007-11-12",15.3307,15.9133,15.3307,15.5566,113200.0],["2007-11-13",15.7528,15.9311,15.4496,15.6933,215800.0],["2007-11-14",15.9014,16.1273,15.6993,15.9787,110400.0],["2007-11-15",15.9608,16.4661,15.9014,16.3294,128300.0],["2007-11-16",16.365,16.9179,15.7528,16.8228,111500.0],["2007-11-19",16.7039,16.8168,15.6814,16.5077,99800.0],["2007-11-20",16.3472,16.8941,15.8182,16.2105,105900.0],["2007-11-21",16.2105,16.2105,15.6755,16.0143,79900.0],["2007-11-23",16.1689,16.9536,16.1689,16.7931,25600.0],["2007-11-26",16.8525,16.8763,15.7766,15.836,78500.0],["2007-11-27",15.9192,16.258,15.83,15.9727,71100.0],["2007-11-28",16.2224,16.686,16.2224,16.4007,94000.0],["2007-11-29",16.4007,16.5731,16.2343,16.2343,40600.0],["2007-11-30",16.4067,16.8644,16.1748,16.1748,63400.0],["2007-12-03",16.1392,16.1451,15.5923,15.8419,103600.0],["2007-12-04",15.6636,16.0024,15.6042,15.7825,63500.0],["2007-12-05",15.9608,16.1332,15.7825,15.83,75900.0],["2007-12-06",15.7528,16.1094,15.7528,16.0441,85100.0],["2007-12-07",16.0441,16.0797,15.5626,15.7409,120800.0],["2007-12-10",15.6874,16.0857,15.6874,16.0024,61000.0],["2007-12-11",15.9608,16.3115,15.2594,15.3307,96800.0],["2007-12-12",15.7962,16.0767,15.1039,15.5157,70000.0],["2007-12-13",15.3009,15.5276,15.0681,15.0681,62400.0],["2007-12-14",14.8294,15.0443,14.543,14.8235,53900.0],["2007-12-17",14.6564,14.9965,14.5848,14.5848,54900.0],["2007-12-18",14.7757,15.1219,14.5728,15.1099,98300.0],["2007-12-19",15.1338,15.4083,14.919,15.0801,56400.0],["2007-12-20",15.2591,15.2591,14.8414,14.9906,75600.0],["2007-12-21",15.3367,16.1184,15.3188,15.8917,115500.0],["2007-12-24",15.9454,16.8763,15.8976,16.4705,41100.0],["2007-12-26",16.2915,17.1508,16.2318,17.0912,57000.0],["2007-12-27",17.0434,17.0434,15.8857,15.9155,122900.0],["2007-12-28",15.9693,16.2259,15.8141,15.8141,49300.0],["2007-12-31",15.7365,16.0409,15.1159,15.7067,61600.0],["2008-01-02",15.653,15.6709,15.2293,15.2531,80000.0],["2008-01-03",15.1935,16.2497,15.1935,16.1065,121800.0],["2008-01-04",15.9991,16.1662,15.8439,15.8797,86000.0],["2008-01-07",16.0289,16.9718,15.6291,16.4407,112900.0],["2008-01-08",16.5004,16.8047,15.6947,15.7246,69400.0],["2008-01-09",15.6231,16.2318,15.4202,16.2318,117400.0],["2008-01-10",16.0826,16.56,15.5157,16.2199,112400.0],["2008-01-11",16.1602,16.1662,15.5157,16.0647,50900.0],["2008-01-14",16.196,16.2259,15.8439,15.9633,69100.0],["2008-01-15",15.9633,16.0767,15.5456,15.9514,59700.0],["2008-01-16",16.0886,16.5899,15.9514,16.1005,65100.0],["2008-01-17",16.1184,16.2736,15.7902,15.8797,83500.0],["2008-01-18",15.9394,16.4288,15.832,16.023,79900.0],["2008-01-22",15.5038,16.9121,15.5038,16.2378,51700.0],["2008-01-23",15.9394,16.8584,15.9096,16.7331,176400.0],["2008-01-24",16.8823,17.3657,16.4228,16.56,73100.0],["2008-01-25",16.8345,17.1389,16.2497,16.3691,45000.0],["2008-01-28",16.3691,16.6675,15.9693,16.572,33400.0],["2008-01-29",16.7212,16.751,16.3273,16.5063,38200.0],["2008-01-30",16.4109,16.6734,15.9872,15.9872,53700.0],["2008-01-31",15.7843,16.6436,15.6709,16.4228,70900.0],["2008-02-01",16.5242,17.855,16.3392,17.4313,193300.0],["2008-02-04",17.4253,17.4253,16.9181,17.0016,68200.0],["2008-02-05",16.7331,16.8405,16.011,16.0289,59000.0],["2008-02-06",16.3392,16.3392,15.6291,15.6828,49800.0],["2008-02-07",15.6231,16.011,15.277,15.5336,297000.0],["2008-02-08",15.5336,15.5575,14.8235,15.0264,90700.0],["2008-02-11",15.0025,15.0025,14.2267,14.3819,96900.0],["2008-02-12",14.4296,15.1398,14.3699,15.0085,72100.0],["2008-02-13",15.0383,16.0588,15.0383,15.8678,113500.0],["2008-02-14",15.7843,15.9991,15.5217,15.641,82500.0],["2008-02-15",15.6231,15.9514,15.462,15.8141,68800.0],["2008-02-19",16.0588,16.19,15.7843,15.9752,78500.0],["2008-02-20",15.9155,16.56,15.8141,16.5183,61700.0],["2008-02-21",16.6376,16.9062,15.6709,15.6709,72500.0],["2008-02-22",15.6709,15.8141,14.734,15.283,65100.0],["2008-02-25",15.2233,16.0588,14.8712,15.8917,70800.0],["2008-02-26",15.8917,16.1483,15.6709,15.7783,81500.0],["2008-02-27",15.7007,16.1065,15.6888,15.9454,89300.0],["2008-02-28",15.8022,15.9275,14.8951,15.0681,67600.0],["2008-02-29",14.9249,15.1457,14.2745,14.3461,65300.0],["2008-03-03",14.3222,14.3938,13.8806,14.2506,88200.0],["2008-03-04",14.0835,14.3461,13.6896,14.2207,226900.0],["2008-03-05",14.3401,14.5549,14.1193,14.2267,113500.0],["2008-03-06",14.1193,14.2207,13.6359,13.7971,94200.0],["2008-03-07",13.7016,14.549,13.7016,13.994,43600.0],["2008-03-10",14.0059,14.2088,13.618,13.6956,62900.0],["2008-03-11",14.2327,14.3162,13.9701,14.2625,92600.0],["2008-03-12",14.3764,14.9457,14.0048,14.0708,46600.0],["2008-03-13",13.9569,14.1307,13.8251,14.0228,323100.0],["2008-03-14",13.9749,14.0887,12.9861,13.3756,70100.0],["2008-03-17",13.052,13.7352,12.9621,13.5015,48700.0],["2008-03-18",13.891,16.0603,13.891,16.0603,98300.0],["2008-03-19",16.1802,16.5457,15.7727,16.336,87700.0],["2008-03-20",16.4798,17.6064,16.0543,17.3787,207700.0],["2008-03-24",17.4087,17.4087,16.4738,16.5098,168500.0],["2008-03-25",16.5457,16.9293,16.294,16.8514,146700.0],["2008-03-26",16.8334,17.0191,16.6536,16.7914,34000.0],["2008-03-27",16.8513,17.0191,16.0903,16.306,95200.0],["2008-03-28",16.2641,16.6836,15.4251,15.4491,34100.0],["2008-03-31",15.6708,16.5817,15.1854,15.6408,133300.0],["2008-04-01",15.7307,16.7015,15.7307,16.7015,44700.0],["2008-04-02",16.4678,16.7255,16.1802,16.2461,65100.0],["2008-04-03",16.1562,16.7615,16.1143,16.3719,63700.0],["2008-04-04",16.4259,16.6536,16.2401,16.312,32900.0],["2008-04-07",16.4019,16.7854,16.2281,16.6296,30700.0],["2008-04-08",16.5697,17.0251,16.4798,16.9293,19500.0],["2008-04-09",17.139,17.139,16.6296,16.6656,59100.0],["2008-04-10",16.8034,17.4866,16.6896,17.2768,50000.0],["2008-04-11",17.175,17.7383,16.8394,17.0012,86200.0],["2008-04-14",17.109,18.2057,17.097,17.972,127900.0],["2008-04-15",18.0559,19.0027,17.7263,18.5653,121400.0],["2008-04-16",19.0986,20.2192,19.0447,19.9555,248100.0],["2008-04-17",19.7398,20.0574,19.7038,19.9975,82600.0],["2008-04-18",20.2851,20.2851,19.8836,20.0335,132300.0],["2008-04-21",19.9136,20.1353,19.7758,19.8357,81200.0],["2008-04-22",19.8357,19.8896,19.1885,19.596,132300.0],["2008-04-23",19.6739,19.7218,19.2125,19.4462,67100.0],["2008-04-24",19.596,20.2792,19.5301,19.9675,93000.0],["2008-04-25",20.0155,20.0574,19.2244,19.9436,49600.0],["2008-04-28",19.8896,20.1233,19.5361,19.8537,121100.0],["2008-04-29",19.8776,19.8956,19.4162,19.4582,52800.0],["2008-04-30",19.4761,19.5181,18.9128,19.1765,78700.0],["2008-05-01",19.1286,19.6979,19.1286,19.3383,41200.0],["2008-05-02",19.578,19.6739,18.6012,18.6012,38600.0],["2008-05-05",18.5772,18.7031,17.912,17.954,50700.0],["2008-05-06",17.912,18.2776,17.4806,18.2357,58500.0],["2008-05-07",18.2177,18.2177,17.1809,17.2469,46200.0],["2008-05-08",17.3667,17.4566,16.7015,17.139,47300.0],["2008-05-09",17.0131,17.0131,16.5757,16.8214,25300.0],["2008-05-12",16.8214,18.0858,16.8214,17.8761,56400.0],["2008-05-13",17.8761,19.1765,17.5525,19.0147,220800.0],["2008-05-14",18.9668,19.1765,18.8769,19.0447,95300.0],["2008-05-15",19.0087,19.0087,17.8282,18.0079,127200.0],["2008-05-16",18.0679,18.0679,17.3547,17.8641,118800.0],["2008-05-19",17.978,17.978,16.8034,17.0371,92000.0],["2008-05-20",16.9113,16.9412,16.0603,16.5817,119300.0],["2008-05-21",16.5757,17.0491,16.1382,16.4259,95600.0],["2008-05-22",16.3899,17.2169,16.3899,16.8753,127300.0],["2008-05-23",16.7375,16.9053,16.3779,16.5817,27200.0],["2008-05-27",16.5337,17.3967,16.3899,17.145,93900.0],["2008-05-28",17.1809,17.1809,16.1802,16.5397,114900.0],["2008-05-29",16.4319,17.103,15.9105,16.9772,113400.0],["2008-05-30",17.0251,17.4566,16.9412,17.3547,86500.0],["2008-06-02",16.7735,16.9173,16.1682,16.33,92000.0],["2008-06-03",16.3599,16.8993,16.1922,16.2521,112100.0],["2008-06-04",16.324,17.0671,16.1442,16.5997,84500.0],["2008-06-05",16.4978,17.4386,16.2341,17.3427,159200.0],["2008-06-06",17.3428,17.3787,16.8813,16.9712,55100.0],["2008-06-09",16.9712,17.4087,16.5397,16.7075,63900.0],["2008-06-10",16.5817,16.9652,16.324,16.7675,62500.0],["2008-06-11",16.7494,16.7614,16.2081,16.2382,86500.0],["2008-06-12",16.3886,17.2366,16.3585,16.6171,66900.0],["2008-06-13",16.8336,17.3208,16.6532,16.7735,59000.0],["2008-06-16",16.8216,17.5132,16.7975,17.405,67300.0],["2008-06-17",17.3027,17.3027,16.4427,16.7193,57000.0],["2008-06-18",16.6051,17.0381,16.2382,16.8396,34000.0],["2008-06-19",16.8276,17.3388,16.8276,17.1824,21500.0],["2008-06-20",17.1163,17.1163,16.2923,16.5149,87000.0],["2008-06-23",16.581,16.581,16.0879,16.2683,37400.0],["2008-06-24",16.136,16.6351,15.7932,16.0457,47800.0],["2008-06-25",16.0217,16.4246,15.8052,16.2262,56200.0],["2008-06-26",16.1299,16.1299,15.3782,15.4263,19700.0],["2008-06-27",15.4143,15.6849,14.9873,15.6849,311500.0],["2008-06-30",15.6669,15.6669,14.7467,14.9031,69900.0],["2008-07-01",14.7707,15.0474,14.4941,14.867,70800.0],["2008-07-02",14.885,14.885,14.3678,14.434,33000.0],["2008-07-03",14.434,14.8249,14.3077,14.5963,26200.0],["2008-07-07",14.6745,14.7888,14.1814,14.4881,80600.0],["2008-07-08",14.4821,15.5406,14.2114,15.5346,53500.0],["2008-07-09",15.5346,15.5346,14.3919,14.3979,51700.0],["2008-07-10",14.3498,14.6384,13.9829,14.3979,72600.0],["2008-07-11",13.9167,14.885,13.8325,14.8189,73500.0],["2008-07-14",15.4443,16.1239,15.0955,15.1857,196200.0],["2008-07-15",15.0354,15.6127,14.1633,14.6445,204800.0],["2008-07-16",14.6445,15.8834,14.5843,15.7932,58300.0],["2008-07-17",15.9134,16.8877,15.7691,16.6712,94500.0],["2008-07-18",16.6051,16.8937,15.9796,16.7133,51200.0],["2008-07-21",16.7795,17.2847,16.6171,16.9238,94900.0],["2008-07-22",16.8817,18.5717,16.6652,18.3853,75300.0],["2008-07-23",18.4454,19.3535,18.4274,18.5837,109700.0],["2008-07-24",18.7461,18.7461,17.7538,17.862,38500.0],["2008-07-25",18.1327,18.7401,17.8079,18.5055,35300.0],["2008-07-28",18.4634,18.6018,17.2185,17.3869,42800.0],["2008-07-29",17.429,17.6515,17.2305,17.441,75800.0],["2008-07-30",17.5673,17.8199,17.3809,17.7297,48500.0],["2008-07-31",17.6997,18.0364,17.1103,17.2366,87000.0],["2008-08-01",17.3989,17.7417,16.8095,17.7237,29700.0],["2008-08-04",17.868,17.868,17.1223,17.5914,42100.0],["2008-08-05",17.7357,17.7417,17.405,17.7237,38900.0],["2008-08-06",17.5914,17.7538,17.441,17.7297,27000.0],["2008-08-07",17.6575,17.9162,17.3147,17.6275,34900.0],["2008-08-08",17.7418,18.4274,17.6455,17.9823,53800.0],["2008-08-11",17.8861,19.3956,17.8861,19.2513,74600.0],["2008-08-12",19.1731,19.3956,18.8243,18.9686,44100.0],["2008-08-13",18.8243,19.0889,18.686,18.8183,45600.0],["2008-08-14",18.6739,19.0889,18.4875,18.8844,43800.0],["2008-08-15",19.1791,19.2453,18.5176,18.8604,73400.0],["2008-08-18",19.0228,19.2753,18.6499,18.7762,37100.0],["2008-08-19",18.6739,18.7762,17.844,17.9883,27200.0],["2008-08-20",17.9883,18.259,17.6515,17.8019,25400.0],["2008-08-21",17.5794,17.8079,17.3809,17.5974,17500.0],["2008-08-22",17.6696,17.9522,17.6215,17.832,22300.0],["2008-08-25",17.7478,17.9342,16.99,17.3929,28100.0],["2008-08-26",17.2666,17.6094,17.1283,17.4711,10700.0],["2008-08-27",17.3989,17.9943,17.2245,17.7357,52600.0],["2008-08-28",17.6034,17.8079,17.5794,17.6696,33000.0],["2008-08-29",17.6154,17.7417,17.2907,17.6215,27500.0],["2008-09-02",18.277,18.277,17.1824,17.5433,41100.0],["2008-09-03",17.5553,17.7417,17.2546,17.7177,76100.0],["2008-09-04",17.5734,17.5734,16.8697,16.8697,17000.0],["2008-09-05",16.9298,17.002,16.3946,16.6532,19500.0],["2008-09-08",17.1704,17.7177,16.9779,17.6515,59700.0],["2008-09-09",17.4471,17.7057,16.6051,16.6051,67500.0],["2008-09-10",16.8456,17.1343,16.7013,16.7975,77300.0],["2008-09-11",16.6346,16.6346,14.86,14.9445,91000.0],["2008-09-12",14.353,14.353,9.8081,9.9952,385300.0],["2008-09-15",8.7941,9.6089,7.6835,8.0034,423600.0],["2008-09-16",7.6775,7.9974,5.2089,6.6031,690800.0],["2008-09-17",6.0659,6.4824,5.5589,6.3617,174700.0],["2008-09-18",6.4945,8.9933,6.41,8.9812,195000.0],["2008-09-19",8.9209,15.3912,8.9209,10.9368,326500.0],["2008-09-22",10.3634,12.5483,4.3578,4.4665,724300.0],["2008-09-23",5.0942,5.0942,3.9232,4.0621,471400.0],["2008-09-24",4.6596,4.6596,2.9817,3.1688,661200.0],["2008-09-25",3.3197,3.712,2.5954,2.8368,737900.0],["2008-09-26",2.5531,2.6376,1.3762,1.7262,661900.0],["2008-09-29",2.1729,2.2936,1.5089,2.2634,545600.0],["2008-09-30",1.8168,2.6557,1.8168,2.4747,365400.0],["2008-10-01",3.1205,4.225,2.8911,4.0983,1055700.0],["2008-10-02",4.2854,4.8286,4.1043,4.4363,680000.0],["2008-10-03",4.9191,6.6333,4.5691,4.9554,956200.0],["2008-10-06",4.8286,6.3979,4.8286,5.4322,711800.0],["2008-10-07",5.4925,6.0237,4.2673,4.4665,370100.0],["2008-10-08",4.4665,4.4966,3.6516,4.1405,429800.0],["2008-10-09",4.2492,4.4484,2.6074,2.9455,360200.0],["2008-10-10",2.4867,3.0903,2.3539,2.9998,315600.0],["2008-10-13",3.6697,3.9232,3.3197,3.7723,393900.0],["2008-10-14",4.2371,4.6415,3.3498,3.712,515300.0],["2008-10-15",3.5309,3.6818,2.9153,3.0601,358100.0],["2008-10-16",3.3317,3.3317,2.9877,3.1386,343300.0],["2008-10-17",3.1326,3.2291,2.867,2.867,257100.0],["2008-10-20",3.1084,3.3619,2.8972,3.1084,103300.0],["2008-10-21",2.9998,3.0481,2.7161,2.8972,149800.0],["2008-10-22",2.8911,2.9273,2.7463,2.8006,145200.0],["2008-10-23",2.7463,2.873,1.9616,2.028,505700.0],["2008-10-24",1.8107,2.1367,1.6115,2.1367,314100.0],["2008-10-27",1.8107,2.1367,1.7987,1.8107,203500.0],["2008-10-28",1.9797,2.1004,1.5693,1.7866,212100.0],["2008-10-29",1.7564,2.1427,1.7202,2.0763,384700.0],["2008-10-30",2.2332,2.3539,2.1306,2.2091,185200.0],["2008-10-31",2.2936,3.5007,2.2151,3.5007,589400.0],["2008-11-03",3.5913,4.225,3.5611,4.0379,635000.0],["2008-11-04",4.1345,5.07,4.0802,4.6294,624100.0],["2008-11-05",4.5268,4.5268,3.38,3.4464,594100.0],["2008-11-06",3.3257,3.6396,2.9575,3.0058,398100.0],["2008-11-07",3.0481,3.8327,3.0481,3.368,323100.0],["2008-11-10",3.712,3.9172,3.0179,3.2231,272800.0],["2008-11-11",2.9032,3.1688,2.6557,2.6557,351100.0],["2008-11-12",2.7463,2.7463,2.1849,2.3298,336800.0],["2008-11-13",2.3721,2.5652,2.2091,2.4203,358500.0],["2008-11-14",2.366,2.4867,2.191,2.2091,172500.0],["2008-11-17",2.191,2.2091,1.8952,1.9073,176700.0],["2008-11-18",1.9194,2.0582,1.8107,1.8349,212600.0],["2008-11-19",1.8832,1.9496,1.5753,1.7142,258500.0],["2008-11-20",1.69,1.7745,1.4365,1.4546,227600.0],["2008-11-21",1.6055,1.7564,1.521,1.7564,193300.0],["2008-11-24",1.9314,2.0944,1.6598,1.8711,294400.0],["2008-11-25",1.9616,2.0703,1.8168,1.8892,213700.0],["2008-11-26",1.8711,3.0179,1.8168,2.8247,547200.0],["2008-11-28",2.7101,2.7523,2.5954,2.6738,172000.0],["2008-12-01",2.6738,2.6738,2.0039,2.0039,246200.0],["2008-12-02",2.1849,2.6678,2.1004,2.2634,187300.0],["2008-12-03",2.2634,2.535,2.1729,2.5048,149000.0],["2008-12-04",2.5048,2.8549,2.2694,2.3479,203100.0],["2008-12-05",2.3057,2.5169,2.2031,2.4626,158000.0],["2008-12-08",2.5592,2.6437,2.2031,2.4747,237600.0],["2008-12-09",2.4264,2.4384,2.2031,2.2453,149000.0],["2008-12-10",2.2513,2.3419,2.1367,2.1729,121900.0],["2008-12-11",2.1668,2.1668,1.9616,1.9737,103100.0],["2008-12-12",1.9133,2.0582,1.8228,2.0582,134900.0],["2008-12-15",2.0642,2.0884,1.8288,1.8832,63900.0],["2008-12-16",1.9797,2.7463,1.9797,2.6074,648600.0],["2008-12-17",2.7161,2.7282,2.4384,2.4384,181400.0],["2008-12-18",2.4756,2.6303,2.3518,2.3766,142200.0],["2008-12-19",2.358,2.5994,2.3456,2.4446,206200.0],["2008-12-22",2.4756,2.6303,2.1971,2.3827,149400.0],["2008-12-23",2.4075,2.4756,2.1599,2.2775,101100.0],["2008-12-24",2.2775,2.2775,2.1661,2.228,34700.0],["2008-12-26",2.228,2.4013,2.228,2.3209,74700.0],["2008-12-29",2.4075,2.6303,2.228,2.3209,119900.0],["2008-12-30",2.3209,2.4694,2.1661,2.2218,178600.0],["2008-12-31",2.228,2.4137,2.1476,2.1661,302500.0],["2009-01-02",2.2033,2.4199,2.1971,2.3889,176200.0],["2009-01-05",2.4137,2.5313,2.2899,2.5003,229300.0],["2009-01-06",2.5808,2.7665,2.4199,2.6798,264300.0],["2009-01-07",2.6303,2.6303,2.4508,2.4941,162300.0],["2009-01-08",2.4756,2.6303,2.358,2.5498,149600.0],["2009-01-09",2.5622,2.6303,2.4137,2.4508,96900.0],["2009-01-12",2.4384,2.4446,2.2342,2.2404,163200.0],["2009-01-13",2.3085,2.4075,2.2652,2.3085,113400.0],["2009-01-14",2.259,2.3642,2.1661,2.1661,145200.0],["2009-01-15",2.1599,2.2652,1.9248,2.1104,262500.0],["2009-01-16",2.1785,2.1847,1.9805,2.0238,151200.0],["2009-01-20",1.9805,2.0176,1.8876,1.8876,115800.0],["2009-01-21",1.8876,2.0981,1.8876,2.0857,117300.0],["2009-01-22",1.9867,2.03,1.9186,1.9371,106800.0],["2009-01-23",1.9,2.0176,1.8134,1.9557,120700.0],["2009-01-26",1.9867,2.0547,1.9619,2.0114,224800.0],["2009-01-27",2.0238,2.0733,1.9495,2.0238,175300.0],["2009-01-28",2.0981,2.327,2.0857,2.3085,365100.0],["2009-01-29",2.1847,2.2528,2.1042,2.1104,582900.0],["2009-01-30",2.1166,2.2528,2.0362,2.0547,228600.0],["2009-02-02",2.0176,2.1785,1.9743,2.1538,389700.0],["2009-02-03",2.1723,2.2095,2.0733,2.1414,127000.0],["2009-02-04",2.1352,2.1785,2.0857,2.0981,117000.0],["2009-02-05",2.0485,2.3332,2.0052,2.2775,219600.0],["2009-02-06",2.2652,2.5065,2.228,2.3951,135600.0],["2009-02-09",2.3518,2.6055,2.3518,2.5684,128200.0],["2009-02-10",2.5313,2.6984,2.3642,2.3766,242400.0],["2009-02-11",2.3889,2.556,2.3456,2.4818,57300.0],["2009-02-12",2.4632,2.5498,2.3518,2.5189,58400.0],["2009-02-13",2.5127,2.6922,2.4323,2.6179,91000.0],["2009-02-17",2.4508,2.4756,2.3456,2.3518,108800.0],["2009-02-18",2.3827,2.488,2.3209,2.457,119000.0],["2009-02-19",2.4137,2.556,2.2652,2.3085,109100.0],["2009-02-20",2.2342,2.3147,2.1166,2.2713,128700.0],["2009-02-23",2.2652,2.2652,2.129,2.129,68500.0],["2009-02-24",2.1723,2.3766,2.1166,2.3766,95800.0],["2009-02-25",2.3518,2.4941,2.3023,2.4446,104500.0],["2009-02-26",2.4508,2.6303,2.3147,2.3889,138900.0],["2009-02-27",2.358,2.3827,2.1785,2.2095,126300.0],["2009-03-02",2.1971,2.2218,1.9928,2.0176,293600.0],["2009-03-03",2.0733,2.1352,1.8319,1.8629,189000.0],["2009-03-04",2.0733,2.0733,1.7143,1.8319,197800.0],["2009-03-05",1.7639,1.801,1.5782,1.5782,132900.0],["2009-03-06",1.6029,1.671,1.4853,1.5349,109400.0],["2009-03-09",1.4977,1.6277,1.4915,1.5782,65800.0],["2009-03-10",1.671,1.8567,1.6525,1.8567,176300.0],["2009-03-11",1.8629,1.9743,1.8381,1.9062,65900.0],["2009-03-12",1.8938,2.2095,1.7453,2.1785,557600.0],["2009-03-13",2.2033,2.2961,1.999,2.1414,62600.0],["2009-03-16",2.1847,2.2466,2.0114,2.0733,137500.0],["2009-03-17",1.7762,1.9495,1.6091,1.8257,202600.0],["2009-03-18",1.801,1.9557,1.7639,1.8443,187300.0],["2009-03-19",1.9557,2.0114,1.6834,1.7267,208900.0],["2009-03-20",1.7645,1.7708,1.6259,1.7708,145400.0],["2009-03-23",1.8591,1.9536,1.796,1.878,126200.0],["2009-03-24",1.607,1.8528,1.607,1.7645,49500.0],["2009-03-25",1.8023,1.8402,1.6385,1.7393,97100.0],["2009-03-26",1.7771,1.8906,1.7267,1.7267,294600.0],["2009-03-27",1.7015,1.796,1.7015,1.7141,109000.0],["2009-03-30",1.7141,1.7519,1.6196,1.6637,81900.0],["2009-03-31",1.7204,1.8212,1.6574,1.6889,114900.0],["2009-04-01",1.6952,1.8275,1.6952,1.7204,76700.0],["2009-04-02",1.8906,1.9851,1.733,1.7708,194500.0],["2009-04-03",1.7708,1.8023,1.7015,1.7393,84000.0],["2009-04-06",1.6889,1.7771,1.6511,1.7582,77900.0],["2009-04-07",1.7267,1.7582,1.6763,1.6826,68400.0],["2009-04-08",1.7015,1.7645,1.6952,1.733,36800.0],["2009-04-09",1.8465,1.8591,1.6637,1.8591,179700.0],["2009-04-13",1.8275,2.0481,1.8275,1.9095,210500.0],["2009-04-14",1.9473,1.9473,1.8275,1.8275,144100.0],["2009-04-15",1.8275,1.9473,1.8275,1.8969,122300.0],["2009-04-16",1.9536,1.9536,1.8275,1.9095,141600.0],["2009-04-17",1.9221,2.0481,1.8528,2.0292,202000.0],["2009-04-20",1.9851,2.0481,1.796,1.8339,144300.0],["2009-04-21",1.796,1.9284,1.7645,1.9284,121800.0],["2009-04-22",2.1805,2.1805,1.9221,1.9473,201100.0],["2009-04-23",1.9158,1.9158,1.8275,1.8528,139700.0],["2009-04-24",1.878,1.941,1.8402,1.878,104300.0],["2009-04-27",1.8528,1.9536,1.8086,1.8212,78800.0],["2009-04-28",1.8465,1.8906,1.7771,1.8906,62000.0],["2009-04-29",1.8906,1.9851,1.8528,1.9788,79400.0],["2009-04-30",1.9851,2.004,1.9221,1.9914,88400.0],["2009-05-01",1.9914,1.9914,1.8528,1.8528,90900.0],["2009-05-04",1.8906,1.941,1.8528,1.9347,123400.0],["2009-05-05",1.9347,2.3002,1.8906,2.2624,451100.0],["2009-05-06",2.3947,2.7791,2.3947,2.7098,694800.0],["2009-05-07",2.6594,2.7791,2.1615,2.3506,378300.0],["2009-05-08",2.3569,2.4514,2.275,2.3884,199100.0],["2009-05-11",2.4766,2.4766,2.212,2.2813,226100.0],["2009-05-12",3.7496,5.281,3.7496,4.8714,7577400.0],["2009-05-13",4.5689,5.2495,4.3483,4.5248,2386300.0],["2009-05-14",4.468,4.468,3.5921,3.9072,1389400.0],["2009-05-15",3.8063,4.3357,3.7181,3.9198,552900.0],["2009-05-18",4.0017,4.5374,3.8252,4.3735,683200.0],["2009-05-19",4.2475,4.4176,4.0017,4.0458,461200.0],["2009-05-20",4.0773,4.2538,3.7811,3.7937,414100.0],["2009-05-21",3.7433,3.9198,3.6551,3.7685,283200.0],["2009-05-22",3.7811,3.8757,3.4912,3.5291,476000.0],["2009-05-26",3.4408,3.882,3.3715,3.7433,336600.0],["2009-05-27",3.7811,3.8,3.3337,3.4282,322300.0],["2009-05-28",3.5354,3.8442,3.3715,3.7748,445300.0],["2009-05-29",3.945,4.0899,3.7685,3.9387,430000.0],["2009-06-01",4.0899,4.0899,3.6614,3.7937,413400.0],["2009-06-02",3.7811,3.8378,3.5606,3.6866,281300.0],["2009-06-03",3.5984,3.737,3.5669,3.6425,152800.0],["2009-06-04",3.6551,3.7496,3.611,3.737,123500.0],["2009-06-05",3.7811,3.8316,3.5984,3.6677,198200.0],["2009-06-08",3.7181,3.737,3.4786,3.6488,226000.0],["2009-06-09",3.6551,3.7811,3.5606,3.5984,226300.0],["2009-06-10",3.6866,3.6992,3.4912,3.548,262300.0],["2009-06-11",3.5925,3.637,3.4653,3.4717,280800.0],["2009-06-12",3.4335,3.5988,3.4081,3.4208,235000.0],["2009-06-15",3.389,3.4907,3.1983,3.2682,176100.0],["2009-06-16",3.3063,3.4017,3.1474,3.1601,156800.0],["2009-06-17",3.1537,3.2428,2.9312,3.1347,192400.0],["2009-06-18",3.0838,3.2873,3.0647,3.122,121300.0],["2009-06-19",3.1728,3.211,3.0202,3.0202,154100.0],["2009-06-22",3.0139,3.0139,2.7786,2.7977,231500.0],["2009-06-23",2.7913,2.9248,2.7659,2.8613,165900.0],["2009-06-24",2.9121,3.2809,2.8676,3.2046,379200.0],["2009-06-25",3.3318,3.6815,3.3318,3.6497,912200.0],["2009-06-26",3.6306,3.6433,3.0965,3.141,1921900.0],["2009-06-29",3.2682,3.3763,3.1665,3.2046,352800.0],["2009-06-30",3.1665,3.2237,3.0011,3.0711,375500.0],["2009-07-01",3.122,3.2873,3.0584,3.2618,237700.0],["2009-07-02",3.23,3.2428,3.0902,3.0965,205300.0],["2009-07-06",3.1156,3.2237,2.9694,3.0647,207400.0],["2009-07-07",3.052,3.0902,2.7214,2.7595,587200.0],["2009-07-08",2.7722,3.0457,2.7277,2.7786,323000.0],["2009-07-09",2.8231,2.8803,2.7532,2.8168,150800.0],["2009-07-10",2.804,2.8231,2.6642,2.6959,128900.0],["2009-07-13",2.7341,3.0011,2.6133,2.8803,260300.0],["2009-07-14",2.9439,3.0202,2.8295,3.0202,171300.0],["2009-07-15",3.052,3.1474,2.9694,3.0393,223200.0],["2009-07-16",3.052,3.1601,2.9566,3.1283,204300.0],["2009-07-17",3.141,3.23,3.052,3.1283,185900.0],["2009-07-20",3.0965,3.2237,3.0965,3.122,141300.0],["2009-07-21",3.0774,3.1283,3.0139,3.0584,96900.0],["2009-07-22",3.0139,3.211,2.8994,3.1601,407000.0],["2009-07-23",3.1601,3.3763,3.1601,3.2491,379100.0],["2009-07-24",3.2046,3.389,3.1792,3.3381,188900.0],["2009-07-27",3.3381,3.6179,3.3381,3.5289,261000.0],["2009-07-28",3.4844,3.6052,3.4462,3.5352,222900.0],["2009-07-29",3.5352,3.8277,3.4717,3.7959,262900.0],["2009-07-30",3.8214,4.0376,3.7769,3.9485,446100.0],["2009-07-31",3.8786,3.974,3.7578,3.9295,262100.0],["2009-08-03",4.0185,4.0503,3.8595,4.0121,263000.0],["2009-08-04",3.9867,4.6162,3.9549,4.4063,628400.0],["2009-08-05",4.5335,5.0358,4.4954,4.9786,670400.0],["2009-08-06",5.0485,5.1503,4.4636,4.6352,653600.0],["2009-08-07",4.6607,5.3219,4.6162,5.2393,852600.0],["2009-08-10",5.252,5.9387,5.252,5.7797,981200.0],["2009-08-11",6.6636,7.3058,5.1948,5.3728,4412300.0],["2009-08-12",5.4046,5.7861,5.093,5.3347,1400700.0],["2009-08-13",5.3919,5.3919,4.7751,4.9722,1075500.0],["2009-08-14",4.9595,5.2202,4.6798,5.1312,676200.0],["2009-08-17",4.8832,5.0549,4.6416,4.8959,254600.0],["2009-08-18",4.985,5.1376,4.9023,4.9595,361300.0],["2009-08-19",4.9087,5.093,4.8387,4.915,203000.0],["2009-08-20",4.8959,5.1439,4.8959,5.0676,262800.0],["2009-08-21",5.0994,5.4428,5.0549,5.1503,390200.0],["2009-08-24",5.1693,5.8497,5.1693,5.4682,993200.0],["2009-08-25",5.5954,5.8306,5.5954,5.6971,400000.0],["2009-08-26",5.7225,5.7225,5.5,5.6717,232600.0],["2009-08-27",5.6144,5.6907,5.3982,5.5763,278900.0],["2009-08-28",5.6907,5.7098,5.3029,5.43,232800.0],["2009-08-31",5.3855,5.4364,5.1503,5.3092,167700.0],["2009-09-01",5.3029,5.4046,4.9786,5.0485,349800.0],["2009-09-02",4.985,5.0104,4.8324,4.8832,162500.0],["2009-09-03",4.9341,5.2075,4.9023,5.2075,182800.0],["2009-09-04",5.2647,5.3855,5.1248,5.3855,164800.0],["2009-09-08",5.589,5.589,5.252,5.3919,149000.0],["2009-09-09",5.3665,5.43,5.1821,5.3982,111800.0],["2009-09-10",5.4809,5.4809,5.3029,5.3982,107400.0],["2009-09-11",5.3663,5.4878,5.2959,5.4558,145000.0],["2009-09-14",5.4814,5.5006,5.3791,5.4558,114500.0],["2009-09-15",5.4174,5.5326,5.3727,5.4622,138300.0],["2009-09-16",5.475,5.6605,5.4366,5.4366,210000.0],["2009-09-17",5.5518,5.6285,5.3087,5.4046,139800.0],["2009-09-18",5.4622,5.5326,5.2831,5.475,368000.0],["2009-09-21",5.4174,5.4302,5.3343,5.3727,86000.0],["2009-09-22",5.4046,5.5262,5.2256,5.507,148400.0],["2009-09-23",5.5006,5.5262,5.2895,5.3151,134400.0],["2009-09-24",5.3855,5.3855,4.8994,5.0081,293900.0],["2009-09-25",4.9505,4.9633,4.5604,4.6627,310600.0],["2009-09-28",4.7778,4.9377,4.6691,4.8994,173600.0],["2009-09-29",4.9569,5.1744,4.8034,4.861,108600.0],["2009-09-30",4.829,4.893,4.6499,4.797,135200.0],["2009-10-01",4.7586,4.765,4.5348,4.5476,190500.0],["2009-10-02",4.5156,4.6179,4.2917,4.4964,168800.0],["2009-10-05",4.5412,4.7011,4.5348,4.6883,103200.0],["2009-10-06",4.7586,4.8162,4.5987,4.6563,132200.0],["2009-10-07",4.6115,5.0209,4.586,4.9761,193200.0],["2009-10-08",4.9889,5.2319,4.9313,5.0848,173600.0],["2009-10-09",5.1104,5.136,4.9505,5.136,120500.0],["2009-10-12",5.1808,5.3151,5.1488,5.1872,102700.0],["2009-10-13",5.1744,5.1872,5.072,5.1872,52800.0],["2009-10-14",5.2767,5.3535,5.1744,5.2447,123600.0],["2009-10-15",5.1808,5.5645,5.1488,5.5198,187800.0],["2009-10-16",5.4238,5.6221,5.3407,5.4174,143100.0],["2009-10-19",5.4366,5.5773,5.4238,5.5454,173300.0],["2009-10-20",5.5901,5.5901,5.3407,5.4174,96800.0],["2009-10-21",5.4046,5.5326,5.3407,5.3855,97300.0],["2009-10-22",5.3855,5.4558,5.2,5.4558,108400.0],["2009-10-23",5.5134,5.5134,5.1488,5.2767,84500.0],["2009-10-26",5.1872,5.5134,5.1872,5.411,211000.0],["2009-10-27",5.4238,5.5518,5.2831,5.3151,92100.0],["2009-10-28",5.3087,5.4046,4.9249,5.0401,213000.0],["2009-10-29",5.0273,5.3471,5.0273,5.3087,99400.0],["2009-10-30",5.2256,5.2703,4.9249,5.136,215000.0],["2009-11-02",5.2,5.2767,4.8418,4.9889,109100.0],["2009-11-03",5.0081,5.5262,4.797,5.4302,205700.0],["2009-11-04",5.5262,5.6797,5.411,5.4558,176100.0],["2009-11-05",5.5965,5.6541,5.475,5.6093,158800.0],["2009-11-06",5.5773,5.9547,5.507,5.9483,263200.0],["2009-11-09",5.9611,6.1594,5.9355,5.9483,312500.0],["2009-11-10",5.8588,5.8588,4.7906,4.8162,900000.0],["2009-11-11",4.9185,5.0465,4.8162,4.8994,219800.0],["2009-11-12",4.829,4.9377,4.5092,4.6115,230900.0],["2009-11-13",4.5987,4.6499,4.522,4.5476,126500.0],["2009-11-16",4.5923,4.6819,4.5412,4.5668,156400.0],["2009-11-17",4.522,4.7139,4.522,4.5476,92000.0],["2009-11-18",4.5476,4.6563,4.3813,4.5796,157100.0],["2009-11-19",4.5476,4.6179,4.4452,4.4516,88000.0],["2009-11-20",4.458,4.4836,4.2853,4.3557,144100.0],["2009-11-23",4.4516,4.6371,4.3493,4.4069,177500.0],["2009-11-24",4.3557,4.3749,4.2214,4.2406,138400.0],["2009-11-25",4.3045,4.3301,4.1958,4.3173,89500.0],["2009-11-27",4.1894,4.3237,4.1574,4.2917,66800.0],["2009-11-30",4.2598,4.3685,4.1638,4.3493,114300.0],["2009-12-01",4.4261,4.522,4.215,4.2981,209800.0],["2009-12-02",4.2662,4.3685,4.2022,4.215,117700.0],["2009-12-03",4.2725,4.2789,4.1382,4.1382,93100.0],["2009-12-04",4.2598,4.2725,4.1446,4.1638,113800.0],["2009-12-07",4.1766,4.2278,4.1638,4.2278,69600.0],["2009-12-08",4.183,4.2662,4.151,4.1958,66500.0],["2009-12-09",4.1702,4.1766,4.0295,4.0615,89400.0],["2009-12-10",4.0679,4.0999,3.9144,4.0679,90800.0],["2009-12-11",4.0421,4.1323,3.9389,4.0356,105700.0],["2009-12-14",4.0872,4.3515,4.0356,4.3451,379800.0],["2009-12-15",4.3128,4.3128,4.229,4.2355,86500.0],["2009-12-16",4.2097,4.4805,4.2097,4.3773,126400.0],["2009-12-17",4.3515,4.474,4.3193,4.4482,88800.0],["2009-12-18",4.4998,4.5578,4.3838,4.532,73400.0],["2009-12-21",4.5901,4.5901,4.416,4.532,70800.0],["2009-12-22",4.5578,4.5836,4.5127,4.5578,48400.0],["2009-12-23",4.5385,4.5643,4.4869,4.5385,39600.0],["2009-12-24",4.5191,4.6545,4.4998,4.532,35900.0],["2009-12-28",4.5127,4.7383,4.5063,4.5901,98300.0],["2009-12-29",4.6287,4.6287,4.5191,4.5707,65000.0],["2009-12-30",4.5514,4.603,4.4224,4.4676,61000.0],["2009-12-31",4.4934,4.5965,4.4289,4.5191,80700.0],["2010-01-04",4.6545,4.6545,4.5127,4.5965,110000.0],["2010-01-05",4.5772,4.6416,4.5191,4.5707,72100.0],["2010-01-06",4.532,4.6223,4.4676,4.4998,111900.0],["2010-01-07",4.4998,4.603,4.3967,4.5127,87800.0],["2010-01-08",4.5385,4.5578,4.3967,4.5449,118100.0],["2010-01-11",4.532,4.5707,4.4547,4.5127,55400.0],["2010-01-12",4.4869,4.5191,4.3773,4.416,81600.0],["2010-01-13",4.4289,4.5578,4.4095,4.5127,65800.0],["2010-01-14",4.4934,4.5965,4.4418,4.5901,41200.0],["2010-01-15",4.5707,4.5901,4.4676,4.532,39700.0],["2010-01-19",4.532,4.5901,4.4805,4.5578,54100.0],["2010-01-20",4.532,4.5901,4.4998,4.5901,39800.0],["2010-01-21",4.5836,4.7319,4.5772,4.6029,125400.0],["2010-01-22",4.5707,4.6094,4.4353,4.4418,101400.0],["2010-01-25",4.4869,4.6739,4.4031,4.6223,150800.0],["2010-01-26",4.6158,4.8028,4.6158,4.7899,160000.0],["2010-01-27",4.7835,4.7964,4.6481,4.719,46200.0],["2010-01-28",4.7577,5.022,4.6803,4.9704,178400.0],["2010-01-29",5.0349,5.0865,4.8544,4.8737,78400.0],["2010-02-01",4.8802,4.9059,4.6868,4.777,104900.0],["2010-02-02",4.777,4.7899,4.5772,4.7641,153900.0],["2010-02-03",4.8028,4.8608,4.6674,4.719,60800.0],["2010-02-04",4.7383,4.7641,4.5578,4.5772,111000.0],["2010-02-05",4.5772,4.6416,4.4289,4.4998,136200.0],["2010-02-08",4.5062,4.5707,4.416,4.5449,43900.0],["2010-02-09",4.5772,4.7835,4.5707,4.7061,52600.0],["2010-02-10",4.6803,4.8608,4.6481,4.8415,52300.0],["2010-02-11",4.835,4.8866,4.7512,4.8673,63900.0],["2010-02-12",4.835,4.8544,4.7577,4.7964,29000.0],["2010-02-16",4.8931,5.1122,4.8544,5.0865,90700.0],["2010-02-17",5.1058,5.1058,4.9511,5.0865,43900.0],["2010-02-18",5.08,5.08,4.8479,4.9382,100800.0],["2010-02-19",4.8995,5.0091,4.8544,4.9511,52300.0],["2010-02-22",5.0284,5.1638,4.9833,5.138,105600.0],["2010-02-23",5.0865,5.1251,4.9962,5.0349,47100.0],["2010-02-24",5.022,5.2992,4.9962,5.2412,109100.0],["2010-02-25",5.1832,5.3637,5.0929,5.3637,143700.0],["2010-02-26",5.3637,5.6602,5.2476,5.6344,219000.0],["2010-03-01",5.6924,5.8987,5.6409,5.8858,211200.0],["2010-03-02",5.8923,6.0019,5.8278,5.8665,137800.0],["2010-03-03",5.8665,5.9825,5.8601,5.9374,141000.0],["2010-03-04",5.9439,5.989,5.8601,5.9374,157400.0],["2010-03-05",5.9632,6.0406,5.9439,6.0212,111000.0],["2010-03-08",6.0212,6.0921,5.9116,5.9181,91500.0],["2010-03-09",5.8923,6.0212,5.8536,5.9374,149400.0],["2010-03-10",5.931,6.0728,5.802,5.9116,141300.0],["2010-03-11",6.0089,6.0931,5.8468,6.0218,167800.0],["2010-03-12",6.0607,6.1255,5.9505,6.0996,118200.0],["2010-03-15",6.1255,6.2163,5.9959,6.1774,206400.0],["2010-03-16",6.158,6.3978,6.0931,6.3524,256800.0],["2010-03-17",6.6052,6.6052,5.4125,5.8144,961000.0],["2010-03-18",5.8663,5.8987,5.5616,5.6135,226600.0],["2010-03-19",5.6588,5.6718,5.4449,5.4449,167400.0],["2010-03-22",5.4644,5.7042,5.3412,5.6848,157300.0],["2010-03-23",5.7107,6.0153,5.6459,5.9635,128700.0],["2010-03-24",5.944,6.145,5.9116,6.1255,139600.0],["2010-03-25",6.1579,6.7349,6.145,6.6376,365100.0],["2010-03-26",6.6506,7.2275,6.6506,7.1173,390600.0],["2010-03-29",7.1367,7.3377,6.845,6.9877,266100.0],["2010-03-30",7.0006,7.0978,6.8515,7.033,129300.0],["2010-03-31",7.0525,7.4479,6.9423,7.3442,261400.0],["2010-04-01",7.4349,7.9081,7.4025,7.9081,336800.0],["2010-04-05",7.9859,8.9323,7.9859,8.7378,616300.0],["2010-04-06",8.6211,8.9776,8.3813,8.9452,371000.0],["2010-04-07",8.9712,9.6907,8.9647,9.6583,487400.0],["2010-04-08",9.6777,10.5333,9.6583,10.2676,762800.0],["2010-04-09",10.2546,10.4231,9.023,9.4444,980700.0],["2010-04-12",9.4443,9.8527,9.211,9.587,440400.0],["2010-04-13",9.6583,9.7814,9.3342,9.4508,247600.0],["2010-04-14",9.4055,9.8268,9.3406,9.7231,281700.0],["2010-04-15",9.736,10.9612,9.7231,10.8056,505200.0],["2010-04-16",10.7732,10.9482,10.0472,10.1314,451500.0],["2010-04-19",10.0537,10.4944,9.762,10.4102,225400.0],["2010-04-20",10.3907,10.7602,10.3389,10.7408,229500.0],["2010-04-21",10.7472,11.4343,10.5463,11.3371,353100.0],["2010-04-22",11.3047,12.64,11.0713,12.5428,569800.0],["2010-04-23",12.5298,14.0077,12.478,13.4438,787200.0],["2010-04-26",13.5993,14.3318,12.5233,12.5557,758400.0],["2010-04-27",12.6659,13.4827,12.5817,12.7891,410500.0],["2010-04-28",13.0419,13.8716,12.9965,13.8521,356100.0],["2010-04-29",14.0855,14.8115,14.0531,14.643,471500.0],["2010-04-30",14.6235,14.8828,14.1892,14.5976,399400.0],["2010-05-03",14.7402,15.4856,14.7402,15.2588,302900.0],["2010-05-04",15.0059,15.2523,14.3966,14.9476,340400.0],["2010-05-05",14.6105,14.7467,12.8085,14.1892,884400.0],["2010-05-06",14.1244,14.4485,11.6288,12.7761,719200.0],["2010-05-07",12.9771,13.0873,11.6871,12.4196,537600.0],["2010-05-10",13.1845,13.8327,13.1391,13.4827,374000.0],["2010-05-11",12.815,13.1262,11.188,11.3566,891200.0],["2010-05-12",11.4992,12.2835,11.3112,12.1603,493000.0],["2010-05-13",12.2446,12.5752,11.739,11.8233,261900.0],["2010-05-14",11.9335,11.9335,11.1491,11.551,331300.0],["2010-05-17",11.7455,11.8427,10.5593,10.9028,445300.0],["2010-05-18",11.2139,11.2723,9.6647,9.8398,775100.0],["2010-05-19",9.7166,10.1574,9.3082,9.7231,499700.0],["2010-05-20",9.2693,9.399,8.5887,8.7767,537700.0],["2010-05-21",8.5822,9.6712,8.4072,9.4638,589300.0],["2010-05-24",9.3147,9.7231,8.9193,8.9841,433500.0],["2010-05-25",8.4785,9.1786,8.1933,9.1591,366500.0],["2010-05-26",9.4443,9.736,9.1138,9.1656,356200.0],["2010-05-27",9.2434,10.2481,9.1851,10.1963,446200.0],["2010-05-28",10.1639,10.838,10.1055,10.3518,404500.0],["2010-06-01",10.112,10.3713,9.4444,9.4444,339000.0],["2010-06-02",9.4703,9.8916,9.3666,9.8786,220500.0],["2010-06-03",10.0601,10.2805,9.8916,10.0083,270400.0],["2010-06-04",9.8398,9.9629,9.3147,9.399,277800.0],["2010-06-07",9.561,9.7101,8.686,8.8026,390100.0],["2010-06-08",9.0036,9.386,8.6989,8.9906,302700.0],["2010-06-09",9.0814,9.1915,8.5498,8.6211,251900.0],["2010-06-10",9.1073,9.1073,8.7054,8.9517,267600.0],["2010-06-11",8.8476,9.329,8.7696,8.9322,345000.0],["2010-06-14",8.9452,9.7129,8.8802,9.4526,321300.0],["2010-06-15",9.5112,9.895,9.3355,9.895,204900.0],["2010-06-16",9.843,10.4155,9.6088,10.3309,412900.0],["2010-06-17",10.422,10.7147,10.0902,10.2463,355400.0],["2010-06-18",10.2528,10.5066,10.0251,10.2203,310000.0],["2010-06-21",10.5326,10.6692,9.9211,9.9926,344000.0],["2010-06-22",10.0772,10.4025,9.9471,10.0186,381800.0],["2010-06-23",10.0186,10.1357,9.6999,9.9601,308600.0],["2010-06-24",9.9926,10.0837,9.6023,9.6738,270200.0],["2010-06-25",9.843,10.3895,9.5893,10.1292,1560600.0],["2010-06-28",10.2854,10.422,9.7584,9.7779,308700.0],["2010-06-29",9.5958,9.6413,8.8021,8.9322,391800.0],["2010-06-30",8.7826,9.5372,8.75,9.1274,358600.0],["2010-07-01",9.0363,9.264,8.5028,8.8997,395000.0],["2010-07-02",9.0623,9.0623,8.5158,8.659,225500.0],["2010-07-06",8.737,9.0103,8.0344,8.1255,395600.0],["2010-07-07",8.2231,8.9517,8.0995,8.9387,308700.0],["2010-07-08",9.0168,9.1144,8.5614,8.8151,265000.0],["2010-07-09",8.7696,9.4266,8.6525,9.4071,233600.0],["2010-07-12",9.4722,9.5502,9.0948,9.251,257000.0],["2010-07-13",9.4526,9.8495,9.238,9.7259,238100.0],["2010-07-14",9.7584,9.817,9.3941,9.4722,194700.0],["2010-07-15",9.5112,9.5828,8.9647,9.342,279800.0],["2010-07-16",9.1924,9.2575,8.6069,8.646,269100.0],["2010-07-19",8.7175,9.0883,8.5223,9.0428,280900.0],["2010-07-20",8.75,9.3225,8.6069,9.303,287600.0],["2010-07-21",9.3681,9.7584,9.1729,9.2315,350300.0],["2010-07-22",9.4006,9.8885,9.3355,9.8625,238400.0],["2010-07-23",9.908,10.1813,9.6673,10.1552,198200.0],["2010-07-26",10.1097,10.5261,10.0837,10.3895,144000.0],["2010-07-27",10.5261,10.6106,10.1943,10.2203,165800.0],["2010-07-28",10.2203,10.3764,9.7584,9.8039,166600.0],["2010-07-29",9.9145,10.1032,9.4396,9.7714,166900.0],["2010-07-30",9.4787,9.9211,9.4266,9.7194,125100.0],["2010-08-02",9.9145,10.0772,9.6218,10.0642,173300.0],["2010-08-03",9.9601,10.0056,9.6868,9.7129,120900.0],["2010-08-04",9.8235,10.0382,9.7324,9.9731,88800.0],["2010-08-05",9.8755,10.1032,9.817,9.9991,72200.0],["2010-08-06",9.7974,10.1618,9.7584,10.1357,105500.0],["2010-08-09",10.2398,10.6041,10.1553,10.5651,145100.0],["2010-08-10",9.4201,9.4201,8.659,9.0168,530200.0],["2010-08-11",8.6525,8.9127,8.3272,8.3532,242200.0],["2010-08-12",8.2686,8.711,8.171,8.4833,166800.0],["2010-08-13",8.5419,8.6199,8.2946,8.4443,123500.0],["2010-08-16",8.4313,8.6525,8.4052,8.4768,105800.0],["2010-08-17",8.6069,8.8736,8.5874,8.7435,104700.0],["2010-08-18",8.8671,8.8671,8.5093,8.5419,130100.0],["2010-08-19",8.4703,8.5679,8.067,8.0735,176900.0],["2010-08-20",8.0084,8.08,7.7482,7.9824,132500.0],["2010-08-23",8.0995,8.158,7.2017,7.2212,252300.0],["2010-08-24",7.1171,7.2212,6.7853,7.1171,245600.0],["2010-08-25",7.0261,7.1562,6.7268,7.1301,170800.0],["2010-08-26",7.2082,7.488,7.1301,7.3123,126700.0],["2010-08-27",7.4229,7.7417,7.2147,7.7222,94600.0],["2010-08-30",7.6441,7.7222,7.2407,7.2993,68800.0],["2010-08-31",7.1822,7.4294,7.0391,7.1106,95100.0],["2010-09-01",7.2733,7.5205,6.974,7.0326,169900.0],["2010-09-02",7.0261,7.0651,6.8504,7.0261,99800.0],["2010-09-03",7.2017,7.4749,7.0586,7.4164,150300.0],["2010-09-07",7.3969,7.3969,6.6943,6.7788,234100.0],["2010-09-08",6.7853,6.961,6.6357,6.7788,209900.0],["2010-09-09",6.935,6.9805,6.6617,6.7788,156400.0],["2010-09-10",6.8309,7.0586,6.7398,6.8179,102600.0],["2010-09-13",6.929,7.3539,6.929,7.3212,147200.0],["2010-09-14",7.2951,7.5108,7.1316,7.4454,152500.0],["2010-09-15",7.3735,7.6873,7.3147,7.5108,80900.0],["2010-09-16",7.4781,7.5696,7.2493,7.2689,49900.0],["2010-09-17",7.4258,7.4258,7.1055,7.1055,150600.0],["2010-09-20",7.1513,7.3016,7.0271,7.2166,107300.0],["2010-09-21",7.2232,7.5304,7.2232,7.3408,75500.0],["2010-09-22",7.282,7.4062,7.1251,7.1709,83800.0],["2010-09-23",7.1186,7.2297,6.8571,6.8636,101200.0],["2010-09-24",7.014,7.2101,7.0009,7.1643,94300.0],["2010-09-27",7.1513,7.2035,6.9617,7.0532,64600.0],["2010-09-28",7.1186,7.2428,6.9094,7.2101,114400.0],["2010-09-29",7.1578,7.2362,6.9878,7.0597,98900.0],["2010-09-30",7.1578,7.2428,7.0009,7.0728,119700.0],["2010-10-01",7.1905,7.2428,6.7983,6.8179,182200.0],["2010-10-04",6.7852,6.8832,6.746,6.7983,88900.0],["2010-10-05",6.8963,6.9421,6.6414,6.9225,102500.0],["2010-10-06",6.8963,7.0336,6.8244,6.9878,42400.0],["2010-10-07",7.099,7.099,6.929,7.0467,71800.0],["2010-10-08",7.0205,7.6742,6.9944,7.6023,187300.0],["2010-10-11",7.6938,8.1841,7.6546,8.1448,224500.0],["2010-10-12",8.1448,8.8835,8.0926,8.7789,219100.0],["2010-10-13",8.9554,9.3672,8.5044,8.5501,358200.0],["2010-10-14",8.6547,9.0796,8.4782,8.6743,267300.0],["2010-10-15",8.7985,8.7985,8.2037,8.2233,176000.0],["2010-10-18",8.3279,8.5567,8.1906,8.5436,95300.0],["2010-10-19",8.354,8.5632,7.9422,8.0403,122700.0],["2010-10-20",8.1252,8.4194,7.9749,8.354,95900.0],["2010-10-21",8.4782,8.6416,8.0403,8.2102,124700.0],["2010-10-22",8.2298,8.3083,8.0925,8.2037,60600.0],["2010-10-25",8.2821,8.4325,8.0991,8.1448,112100.0],["2010-10-26",8.0664,8.3344,8.0076,8.2429,99000.0],["2010-10-27",8.1252,8.269,7.9749,8.1056,86200.0],["2010-10-28",8.1841,8.2037,7.7853,7.8572,108000.0],["2010-10-29",7.8245,7.8638,7.6873,7.6938,84400.0],["2010-11-01",7.7069,7.8049,7.3408,7.4454,163600.0],["2010-11-02",7.5892,8.0403,7.5565,8.0272,156900.0],["2010-11-03",8.0729,8.3867,8.0729,8.3867,126800.0],["2010-11-04",8.524,8.8443,8.4455,8.8247,208500.0],["2010-11-05",8.8247,9.0142,8.4651,8.622,161500.0],["2010-11-08",8.5959,8.6743,8.3736,8.5632,155000.0],["2010-11-09",8.6547,8.8181,8.524,8.6155,197000.0],["2010-11-10",9.1973,10.0209,9.1384,10.0209,643200.0],["2010-11-11",9.949,9.9882,9.4849,9.5829,237600.0],["2010-11-12",9.4783,9.7267,9.1188,9.6875,237300.0],["2010-11-15",9.7856,10.1843,9.6875,9.9163,226800.0],["2010-11-16",9.7921,9.7987,9.2822,9.4718,212900.0],["2010-11-17",9.4718,9.5895,9.2888,9.3934,66100.0],["2010-11-18",9.6025,9.8183,9.4522,9.7333,108900.0],["2010-11-19",9.6941,9.7987,9.5503,9.7725,68400.0],["2010-11-22",9.7333,9.8052,9.4783,9.6025,71900.0],["2010-11-23",9.4195,9.4261,9.1973,9.2365,69700.0],["2010-11-24",9.3476,9.498,9.3149,9.4261,58200.0],["2010-11-26",9.3345,9.4064,9.2103,9.3149,23900.0],["2010-11-29",9.23,9.5633,9.1384,9.4457,66900.0],["2010-11-30",9.3476,9.3476,9.0861,9.1254,95800.0],["2010-12-01",9.3215,9.328,9.0077,9.0273,138000.0],["2010-12-02",9.06,9.1319,8.877,8.9554,119400.0],["2010-12-03",8.9031,8.9489,8.7397,8.8508,153900.0],["2010-12-06",8.8051,9.328,8.7462,9.1973,104400.0],["2010-12-07",9.3411,9.8967,9.3019,9.7529,151700.0],["2010-12-08",9.6745,9.8706,9.5503,9.6418,115800.0],["2010-12-09",9.7725,9.7725,9.3999,9.498,72600.0],["2010-12-10",9.5045,10.1909,9.4783,10.1059,116600.0],["2010-12-13",10.1649,10.401,9.9419,10.3551,103600.0],["2010-12-14",10.3682,10.7551,10.3157,10.3551,175100.0],["2010-12-15",10.3551,10.6436,10.2895,10.342,78400.0],["2010-12-16",10.4075,10.624,10.3026,10.4928,85500.0],["2010-12-17",10.5322,10.5322,10.0403,10.2108,116500.0],["2010-12-20",10.237,10.2764,9.837,9.896,128700.0],["2010-12-21",9.9682,10.3551,9.9682,10.3354,66300.0],["2010-12-22",10.342,10.7551,10.2436,10.742,101600.0],["2010-12-23",10.7289,10.8141,10.4994,10.6108,48500.0],["2010-12-27",10.5322,11.2011,10.4141,11.1617,77100.0],["2010-12-28",11.2142,11.2535,10.8207,10.906,83000.0],["2010-12-29",10.9191,11.1027,10.906,11.0306,56900.0],["2010-12-30",10.9847,10.9847,10.7879,10.7945,43400.0],["2010-12-31",10.6895,10.8207,10.5912,10.7027,47100.0],["2011-01-03",10.8469,10.9519,10.7027,10.8601,107700.0],["2011-01-04",10.8863,10.9322,10.2108,10.4141,133800.0],["2011-01-05",10.3748,10.7289,10.3485,10.6436,48900.0],["2011-01-06",10.6305,10.6305,10.3682,10.4272,39300.0],["2011-01-07",10.4272,10.5453,9.9878,10.3813,100000.0],["2011-01-10",10.3223,10.8076,10.2698,10.7092,71600.0],["2011-01-11",10.7682,10.9847,10.7486,10.8994,86700.0],["2011-01-12",11.0109,11.1683,10.7289,10.8469,71100.0],["2011-01-13",10.7879,10.8404,10.519,10.5322,59500.0],["2011-01-14",10.5518,10.8732,10.46,10.8404,65700.0],["2011-01-18",10.9191,10.9781,10.6764,10.9715,34200.0],["2011-01-19",10.8666,10.8797,10.0469,10.2305,172900.0],["2011-01-20",10.1583,10.3485,10.0206,10.0731,81200.0],["2011-01-21",10.1846,10.2305,9.9157,9.9485,79300.0],["2011-01-24",9.9223,10.0731,9.6993,9.8632,75500.0],["2011-01-25",9.7517,9.955,9.5288,9.719,98200.0],["2011-01-26",9.7845,10.3289,9.7321,10.237,94600.0],["2011-01-27",10.1846,10.8076,10.06,10.5912,122600.0],["2011-01-28",10.5518,10.5518,9.9616,10.0403,70800.0],["2011-01-31",10.0928,10.2502,9.8501,10.1256,53600.0],["2011-02-01",10.2305,10.5059,10.0993,10.4731,61200.0],["2011-02-02",10.4797,10.519,10.2174,10.3485,41900.0],["2011-02-03",10.3616,10.4797,10.0862,10.3485,60900.0],["2011-02-04",10.3354,10.6174,10.2895,10.5059,56800.0],["2011-02-07",10.5059,10.8797,10.5059,10.8535,81700.0],["2011-02-08",10.8404,11.3913,10.801,11.3781,137500.0],["2011-02-09",11.2863,11.7519,11.1879,11.6339,88500.0],["2011-02-10",11.5093,12.1913,11.5093,12.1848,90700.0],["2011-02-11",12.1913,12.8865,11.9749,12.7619,196000.0],["2011-02-14",12.7881,12.9062,12.1913,12.5848,96000.0],["2011-02-15",12.5192,12.5192,12.0536,12.2897,128500.0],["2011-02-16",12.3422,12.7356,12.0208,12.5323,223400.0],["2011-02-17",12.5389,12.7881,12.3356,12.7553,189100.0],["2011-02-18",12.7553,13.0898,12.7225,13.0898,176600.0],["2011-02-22",12.7356,12.775,12.27,12.4471,199700.0],["2011-02-23",12.4209,12.4209,11.3716,12.0339,236300.0],["2011-02-24",12.0536,12.6176,11.8831,12.5323,146300.0],["2011-02-25",12.6045,12.7815,12.5258,12.7356,60000.0],["2011-02-28",12.7881,13.3455,12.6963,13.0701,187900.0],["2011-03-01",13.1291,13.5357,12.7684,12.8537,175400.0],["2011-03-02",12.8668,13.0832,12.6176,13.0504,94000.0],["2011-03-03",13.2537,13.4636,13.0898,13.2931,117400.0],["2011-03-04",13.2734,13.5685,13.1226,13.2406,83900.0],["2011-03-07",13.2668,13.2668,12.8799,12.9258,276900.0],["2011-03-08",12.9324,13.0045,12.4012,12.8865,108200.0],["2011-03-09",12.8471,13.0176,12.716,12.8274,94900.0],["2011-03-10",12.5127,12.5323,11.87,12.3356,212800.0],["2011-03-11",12.329,12.6118,12.1515,12.4934,48300.0],["2011-03-14",12.5,12.5263,11.9411,12.112,98200.0],["2011-03-15",11.6386,11.9082,11.2441,11.8096,93500.0],["2011-03-16",11.7898,12.0529,11.5071,11.5334,90600.0],["2011-03-17",12.3422,12.592,11.9213,12.329,278800.0],["2011-03-18",12.5131,12.6118,11.9739,12.3488,145300.0],["2011-03-21",12.5723,12.7499,12.4803,12.7038,76400.0],["2011-03-22",12.7433,12.8222,12.546,12.6775,66400.0],["2011-03-23",12.592,12.592,12.1252,12.1515,86000.0],["2011-03-24",12.237,12.2896,11.7044,11.9279,173200.0],["2011-03-25",11.9542,12.283,11.8096,12.112,111800.0],["2011-03-28",12.1383,12.3948,12.1318,12.1712,26000.0],["2011-03-29",12.1778,12.2698,11.9937,12.2567,58300.0],["2011-03-30",12.2962,12.7367,12.2633,12.5723,99400.0],["2011-03-31",12.5592,13.0195,12.5329,12.5657,128000.0],["2011-04-01",12.7301,12.7827,12.4474,12.6249,68800.0],["2011-04-04",12.6644,12.7104,12.4934,12.5526,55700.0],["2011-04-05",12.5263,12.7236,12.3093,12.5263,39700.0],["2011-04-06",12.6446,12.6446,12.3422,12.546,76300.0],["2011-04-07",12.5066,12.5394,12.2238,12.3422,41300.0],["2011-04-08",12.4803,12.5789,12.2238,12.4408,60600.0],["2011-04-11",12.4408,12.5657,12.1712,12.2041,64500.0],["2011-04-12",12.0529,12.1383,11.6649,11.6715,81600.0],["2011-04-13",11.8161,12.0134,11.7175,11.8753,49600.0],["2011-04-14",11.7175,11.8753,11.6123,11.7175,53200.0],["2011-04-15",11.6649,11.8622,11.586,11.8424,49600.0],["2011-04-18",11.5728,11.803,11.5728,11.7701,27100.0],["2011-04-19",11.8227,11.9871,11.7175,11.8687,60500.0],["2011-04-20",12.1778,12.1778,11.895,12.0068,43300.0],["2011-04-21",12.1252,12.4737,11.8885,12.1844,104300.0],["2011-04-25",12.1383,12.3027,11.9871,12.066,33000.0],["2011-04-26",12.0792,12.2961,11.9805,12.0068,37000.0],["2011-04-27",12.0068,12.1252,11.9148,12.0857,25600.0],["2011-04-28",12.0857,12.3093,11.9937,12.3093,82200.0],["2011-04-29",12.329,12.6775,12.1909,12.4605,137600.0],["2011-05-02",12.5592,12.6973,12.1449,12.1646,72100.0],["2011-05-03",12.1252,12.329,12.0463,12.2435,41800.0],["2011-05-04",12.237,12.237,11.7964,11.9542,46800.0],["2011-05-05",11.7898,11.8293,11.3164,11.5663,136700.0],["2011-05-06",11.7175,11.8753,11.5137,11.7438,56400.0],["2011-05-09",11.7307,12.112,11.7109,12.0594,41300.0],["2011-05-10",12.0792,12.3093,12.0792,12.2633,42300.0],["2011-05-11",12.7893,13.2496,12.5263,12.5592,335100.0],["2011-05-12",12.5131,12.5131,11.9016,12.2435,66200.0],["2011-05-13",12.2238,12.283,11.9411,11.9674,69100.0],["2011-05-16",11.849,12.2764,11.7767,11.7833,58100.0],["2011-05-17",11.7044,12.0134,11.6254,11.9345,70100.0],["2011-05-18",11.9608,11.9608,11.7767,11.9411,49300.0],["2011-05-19",12.0068,12.1318,11.8359,11.9213,83500.0],["2011-05-20",11.8359,11.8359,11.5531,11.7372,67500.0],["2011-05-23",11.4742,11.6649,11.4742,11.5597,43600.0],["2011-05-24",11.6452,11.6452,11.369,11.3953,62300.0],["2011-05-25",11.3559,11.4479,11.2835,11.3361,27700.0],["2011-05-26",11.2704,11.586,11.2244,11.5794,30200.0],["2011-05-27",11.6452,11.9674,11.5992,11.9542,49700.0],["2011-05-31",12.1844,12.5592,11.8556,12.5263,147300.0],["2011-06-01",12.4934,12.4934,12.0068,12.1909,104900.0],["2011-06-02",12.2041,12.2041,11.8885,11.9345,63800.0],["2011-06-03",11.803,12.0726,11.803,11.895,117800.0],["2011-06-06",11.849,11.9871,11.4939,11.6781,97000.0],["2011-06-07",11.8161,12.2107,11.6649,12.0923,88900.0],["2011-06-08",11.9937,12.3488,11.8885,12.0529,68300.0],["2011-06-09",12.0463,12.4211,11.8293,12.3619,80200.0],["2011-06-10",12.2304,12.2304,11.8885,12.0068,66200.0],["2011-06-13",12.0728,12.5475,12.0068,12.5409,98000.0],["2011-06-14",12.5739,13.0552,12.4816,12.8904,188700.0],["2011-06-15",12.7123,13.3453,12.7123,13.1937,226000.0],["2011-06-16",13.253,13.3849,13.0948,13.2266,133400.0],["2011-06-17",13.3915,13.3915,13.1211,13.1805,87600.0],["2011-06-20",13.1211,13.3849,13.1145,13.2728,60500.0],["2011-06-21",13.3717,13.8398,13.286,13.7937,137100.0],["2011-06-22",13.7343,14.1695,13.6025,13.8926,90400.0],["2011-06-23",13.6948,13.9058,13.3915,13.7014,99700.0],["2011-06-24",13.7607,13.9255,13.4244,13.8926,146600.0],["2011-06-27",13.8596,14.7695,13.8596,14.4794,205900.0],["2011-06-28",14.5915,14.7959,14.4003,14.4992,70500.0],["2011-06-29",14.6113,14.6113,14.1365,14.4003,66800.0],["2011-06-30",14.4728,14.6508,14.3739,14.5849,74500.0],["2011-07-01",14.4992,15.119,14.4992,14.7893,90200.0],["2011-07-05",14.7761,14.8157,14.4333,14.5981,110900.0],["2011-07-06",14.519,14.5915,14.3871,14.519,51900.0],["2011-07-07",14.5783,15.0794,14.4728,14.8684,100300.0],["2011-07-08",14.0508,14.6574,14.0442,14.2486,104900.0],["2011-07-11",13.9915,14.097,13.8662,13.9387,119500.0],["2011-07-12",13.8926,14.1563,13.7805,13.9124,67600.0],["2011-07-13",13.886,14.6047,13.886,14.5322,55000.0],["2011-07-14",14.5322,14.8355,14.1893,14.6508,96400.0],["2011-07-15",14.73,14.8157,14.3409,14.6508,78300.0],["2011-07-18",14.5519,14.6047,14.0113,14.0113,110900.0],["2011-07-19",14.1761,14.486,13.9849,14.4596,89800.0],["2011-07-20",14.5058,14.664,14.3937,14.5124,32200.0],["2011-07-21",14.5783,14.9014,14.3212,14.8948,51100.0],["2011-07-22",14.9146,14.9146,14.6311,14.6706,60200.0],["2011-07-25",14.3937,14.5717,14.0245,14.1102,55000.0],["2011-07-26",14.1299,14.4003,13.9124,14.308,32900.0],["2011-07-27",14.1959,14.2157,13.3321,13.3717,95200.0],["2011-07-28",13.3255,13.8728,13.3255,13.464,85400.0],["2011-07-29",13.2728,13.5827,13.1871,13.3189,56800.0],["2011-08-01",13.6025,13.7409,13.1871,13.3519,180400.0],["2011-08-02",13.22,13.5102,13.1343,13.1871,96000.0],["2011-08-03",13.1937,13.6882,12.9101,13.6157,103800.0],["2011-08-04",13.3321,13.3849,12.6332,12.7255,188200.0],["2011-08-05",12.5739,12.9101,12.0662,12.8046,158300.0],["2011-08-08",12.2508,12.7123,10.9716,11.1497,324900.0],["2011-08-09",11.4398,12.4288,10.9519,12.3299,155100.0],["2011-08-10",12.5871,12.7255,11.5717,11.9739,176200.0],["2011-08-11",12.1123,12.4156,11.9013,12.1717,106300.0],["2011-08-12",12.3431,12.5475,11.8288,11.8881,130000.0],["2011-08-15",12.0332,12.5607,11.9211,12.3365,100700.0],["2011-08-16",12.1123,12.4222,11.9805,12.231,64800.0],["2011-08-17",12.3299,12.7717,12.0794,12.3695,141700.0],["2011-08-18",11.875,11.9739,11.4002,11.6112,90200.0],["2011-08-19",11.4398,12.0134,11.2815,11.8881,137400.0],["2011-08-22",12.231,12.2904,11.7497,11.9145,79000.0],["2011-08-23",11.9673,12.7123,11.8684,12.6794,136200.0],["2011-08-24",12.6926,13.1607,12.4552,13.0288,71800.0],["2011-08-25",13.2926,13.5102,12.3695,12.4618,82000.0],["2011-08-26",12.3497,13.042,12.2178,12.9101,89300.0],["2011-08-29",13.1475,13.5299,12.8838,13.5036,65500.0],["2011-08-30",13.3849,13.5563,13.0025,13.2662,67100.0],["2011-08-31",13.4047,13.5497,12.864,13.2398,92800.0],["2011-09-01",13.1343,13.4904,12.5805,12.5937,98100.0],["2011-09-02",12.1189,12.5013,11.6244,12.0068,183200.0],["2011-09-06",11.6112,11.9673,11.6112,11.9409,106700.0],["2011-09-07",12.2442,12.442,12.1255,12.3959,51800.0],["2011-09-08",12.2112,12.442,11.8816,11.9409,90200.0],["2011-09-09",11.8684,12.1255,11.5717,11.9277,120200.0],["2011-09-12",11.7563,12.3497,11.7563,12.0728,84000.0],["2011-09-13",12.1852,12.562,11.9736,12.2777,62000.0],["2011-09-14",12.3901,12.886,12.0397,12.6281,110600.0],["2011-09-15",12.8463,12.8463,12.4562,12.562,57000.0],["2011-09-16",12.6546,12.9587,12.3042,12.7405,131200.0],["2011-09-19",12.4827,12.7802,12.4364,12.681,64800.0],["2011-09-20",12.7472,12.8662,12.2381,12.2447,67400.0],["2011-09-21",12.2116,12.3901,11.9604,12.1058,98600.0],["2011-09-22",11.6562,12.5356,11.6364,12.4166,174000.0],["2011-09-23",12.3967,12.8728,12.2182,12.5157,115400.0],["2011-09-26",12.767,12.9984,12.2513,12.5885,90700.0],["2011-09-27",12.9719,12.9719,12.2381,12.41,103200.0],["2011-09-28",12.4364,12.6876,12.2976,12.5157,58600.0],["2011-09-29",12.7405,12.8397,12.1984,12.8067,77800.0],["2011-09-30",12.562,12.7405,12.2381,12.5819,58200.0],["2011-10-03",12.4628,12.8662,11.848,11.8612,103700.0],["2011-10-04",11.6761,12.0463,11.1207,11.9934,204100.0],["2011-10-05",12.0331,12.0331,11.3918,11.7091,70700.0],["2011-10-06",11.6562,12.0397,11.5372,12.0199,71000.0],["2011-10-07",12.1058,12.3703,11.7224,11.9934,104900.0],["2011-10-10",12.2579,12.5752,12.1785,12.5488,47900.0],["2011-10-11",12.4628,12.8463,12.41,12.7934,51800.0],["2011-10-12",12.8728,13.2695,12.8331,13.1042,59800.0],["2011-10-13",12.9323,13.2033,12.8,13.0248,59700.0],["2011-10-14",13.1901,13.4612,12.9653,13.4348,65200.0],["2011-10-17",13.2232,13.2761,12.7141,12.8067,95700.0],["2011-10-18",12.9191,13.4348,12.6414,13.1901,47000.0],["2011-10-19",13.0909,13.4215,12.7604,12.7736,68400.0],["2011-10-20",12.8199,12.8794,12.5157,12.6876,60800.0],["2011-10-21",12.9521,12.9653,12.0728,12.7009,162000.0],["2011-10-24",12.7141,13.0645,12.7141,13.0248,36800.0],["2011-10-25",12.8728,12.8728,12.4166,12.4628,41100.0],["2011-10-26",12.6612,12.7604,12.2314,12.6678,85700.0],["2011-10-27",13.2232,13.5934,12.9323,13.091,96500.0],["2011-10-28",12.8595,13.4546,12.7273,13.2827,61800.0],["2011-10-31",13.005,13.4876,12.9984,13.3422,44600.0],["2011-11-01",12.8133,13.1571,12.3967,12.5091,94700.0],["2011-11-02",12.7868,12.9587,12.5752,12.8662,65600.0],["2011-11-03",13.0711,13.5339,12.9058,13.4744,91500.0],["2011-11-04",13.3025,13.3885,13.0579,13.2298,40600.0],["2011-11-07",13.1438,13.3025,12.8595,13.2827,36200.0],["2011-11-08",13.3819,13.4876,12.9984,13.4281,69300.0],["2011-11-09",13.1438,13.243,12.5885,12.6215,61800.0],["2011-11-10",13.2761,13.2761,12.2711,12.4298,85300.0],["2011-11-11",12.6281,12.681,12.0463,12.3769,74400.0],["2011-11-14",12.2645,12.6612,12.2645,12.4562,141600.0],["2011-11-15",12.3967,12.5488,12.0463,12.0728,80100.0],["2011-11-16",11.9604,12.1389,11.7356,11.7686,92100.0],["2011-11-17",11.8215,12.1521,11.6298,12.1455,96500.0],["2011-11-18",12.1852,12.1918,11.7752,11.8678,63800.0],["2011-11-21",11.7025,11.729,11.2331,11.286,70500.0],["2011-11-22",11.3257,11.4976,11.1141,11.2265,48400.0],["2011-11-23",11.1273,11.2066,10.5984,10.6182,57500.0],["2011-11-25",10.5852,10.7967,10.3736,10.3736,18900.0],["2011-11-28",10.6116,10.9025,10.5124,10.7571,38600.0],["2011-11-29",10.7108,10.9157,10.6579,10.7835,32500.0],["2011-11-30",11.1736,11.2397,10.9091,11.2331,98800.0],["2011-12-01",11.1339,11.1339,10.7372,11.0017,79200.0],["2011-12-02",11.1405,11.3124,11.0414,11.1405,35700.0],["2011-12-05",11.3389,11.4843,11.1868,11.4182,63200.0],["2011-12-06",11.4447,11.5703,11.3521,11.4248,35500.0],["2011-12-07",11.3587,11.6298,11.1868,11.5306,72600.0],["2011-12-08",11.4314,11.524,11.2066,11.2463,45300.0],["2011-12-09",11.2728,11.7091,11.2331,11.5703,97300.0],["2011-12-12",11.3918,11.4645,11.1868,11.3852,52000.0],["2011-12-13",11.5509,11.7233,11.2326,11.3122,38200.0],["2011-12-14",11.2061,11.5973,11.2061,11.5841,41100.0],["2011-12-15",11.7499,11.783,11.4714,11.6305,47800.0],["2011-12-16",11.6902,11.7697,11.5111,11.604,77700.0],["2011-12-19",11.6637,11.7631,11.4714,11.5443,55400.0],["2011-12-20",11.7366,11.7697,11.5775,11.73,97100.0],["2011-12-21",11.6769,11.9289,11.5973,11.8891,39900.0],["2011-12-22",11.962,12.2472,11.962,12.0681,26200.0],["2011-12-23",12.1344,12.1344,11.6835,11.7896,34600.0],["2011-12-27",11.7963,12.0085,11.5973,11.9421,20200.0],["2011-12-28",11.9156,11.9156,11.5841,11.6172,32000.0],["2011-12-29",11.6902,12.1212,11.6637,11.9554,50700.0],["2011-12-30",11.9355,12.1742,11.8294,11.9488,65500.0],["2012-01-03",12.1809,12.519,12.1809,12.2339,34900.0],["2012-01-04",12.1212,12.2008,12.0217,12.1079,32200.0],["2012-01-05",12.0482,12.0748,11.7896,12.0482,43000.0],["2012-01-06",12.0814,12.0814,11.9422,11.9819,21200.0],["2012-01-09",12.0416,12.0416,11.6637,11.9421,38300.0],["2012-01-10",12.0814,12.2604,11.9687,12.0284,66900.0],["2012-01-11",12.0217,12.4129,12.0217,12.2737,52900.0],["2012-01-12",12.3002,12.6185,12.1344,12.4726,48600.0],["2012-01-13",12.3201,12.6715,12.2339,12.6516,62900.0],["2012-01-17",12.7577,12.7644,12.3798,12.4792,33700.0],["2012-01-18",12.4726,12.7312,12.3864,12.6914,45300.0],["2012-01-19",12.7644,12.7644,12.466,12.5853,21900.0],["2012-01-20",12.519,12.9699,12.4461,12.9301,18900.0],["2012-01-23",12.9169,13.023,12.6318,12.8307,11400.0],["2012-01-24",12.7644,13.2418,12.6914,13.1755,40900.0],["2012-01-25",13.1025,13.1158,12.7445,13.0694,31400.0],["2012-01-26",13.1291,13.2086,13.0362,13.1291,19800.0],["2012-01-27",13.1224,13.3346,13.0628,13.2882,33000.0],["2012-01-30",13.1423,13.1689,12.5588,12.7843,40100.0],["2012-01-31",12.9301,12.9301,12.7113,12.8638,21800.0],["2012-02-01",12.897,13.2551,12.897,13.1291,43100.0],["2012-02-02",13.149,13.2484,12.9832,13.149,26600.0],["2012-02-03",13.3015,14.3889,13.3015,14.1834,105500.0],["2012-02-06",14.1701,14.3425,14.0574,14.2497,36100.0],["2012-02-07",14.2563,14.2563,14.0905,14.1701,28300.0],["2012-02-08",14.1767,14.1767,13.7922,14.1171,23800.0],["2012-02-09",14.1834,14.2497,13.8585,13.885,23600.0],["2012-02-10",13.6927,13.8386,13.454,13.5269,26800.0],["2012-02-13",13.7126,13.8452,13.6529,13.812,13100.0],["2012-02-14",13.7126,13.7391,13.1888,13.3413,19900.0],["2012-02-15",13.454,13.4606,13.1224,13.1423,23900.0],["2012-02-16",13.0893,13.6861,13.0893,13.6396,27700.0],["2012-02-17",13.6861,13.8518,13.6529,13.6993,12900.0],["2012-02-21",13.7855,13.885,13.3943,13.4606,12500.0],["2012-02-22",13.5004,13.5004,13.1689,13.3744,27900.0],["2012-02-23",13.3413,13.6993,13.1291,13.6794,25700.0],["2012-02-24",13.633,13.6728,13.3413,13.4009,11500.0],["2012-02-27",13.2617,13.4739,13.1158,13.3545,13500.0],["2012-02-28",13.3744,13.3744,13.0362,13.1887,16000.0],["2012-02-29",13.2617,13.507,13.1357,13.2352,52200.0],["2012-03-01",13.2948,13.4474,13.1888,13.3015,30700.0],["2012-03-02",13.3346,13.3346,13.1092,13.1357,40500.0],["2012-03-05",13.076,13.2285,13.0031,13.2219,21600.0],["2012-03-06",13.0893,13.5999,12.9301,13.076,28300.0],["2012-03-07",13.1025,13.3413,13.023,13.2617,27400.0],["2012-03-08",13.3147,13.7922,13.2551,13.7922,24100.0],["2012-03-09",13.7922,14.3889,13.5336,14.3425,37600.0],["2012-03-12",14.2563,14.6674,14.2099,14.6608,60200.0],["2012-03-13",14.7874,14.9272,14.441,14.774,40400.0],["2012-03-14",14.7274,14.8406,14.421,14.461,30000.0],["2012-03-15",14.5542,14.8606,14.2811,14.8606,54100.0],["2012-03-16",14.8806,15.1537,14.6941,15.0205,141600.0],["2012-03-19",15.0205,15.2803,14.9872,15.1071,85300.0],["2012-03-20",14.9206,15.1737,14.7008,14.9472,50200.0],["2012-03-21",14.9272,15.0738,14.7341,14.9073,20300.0],["2012-03-22",14.7141,14.7207,14.3944,14.5143,18600.0],["2012-03-23",14.5143,14.6408,14.421,14.5542,39000.0],["2012-03-26",14.7607,15.0471,14.7008,15.0471,25700.0],["2012-03-27",15.0005,15.247,14.9139,15.0405,20900.0],["2012-03-28",14.9938,15.0471,14.8806,15.0072,29700.0],["2012-03-29",14.8606,15.1737,14.8007,15.0938,9100.0],["2012-03-30",15.2336,15.2336,14.794,15.1204,41300.0],["2012-04-02",15.0271,15.64,14.9139,15.62,75300.0],["2012-04-03",15.5201,15.5201,14.9939,15.0671,59300.0],["2012-04-04",14.8473,14.9672,14.5342,14.6142,25700.0],["2012-04-05",14.4943,14.6275,14.3944,14.4477,10700.0],["2012-04-09",14.2345,14.2878,14.0014,14.0946,45700.0],["2012-04-10",14.0347,14.3544,13.6883,13.6883,72700.0],["2012-04-11",13.8548,14.1945,13.8082,14.1812,43800.0],["2012-04-12",14.1213,14.5143,14.0813,14.3477,28400.0],["2012-04-13",14.2745,14.3211,13.8348,14.048,42800.0],["2012-04-16",14.1213,14.5476,13.8881,14.4809,23800.0],["2012-04-17",14.6608,15.1071,14.5409,14.9006,30200.0],["2012-04-18",14.7874,14.9206,14.6675,14.7807,20000.0],["2012-04-19",14.814,14.8739,14.4343,14.441,21400.0],["2012-04-20",14.9139,15.1804,14.4743,14.8073,37900.0],["2012-04-23",14.4543,14.7874,14.2212,14.3611,43400.0],["2012-04-24",14.4077,14.8806,14.4077,14.8806,45500.0],["2012-04-25",14.9872,14.9872,14.6941,14.814,17600.0],["2012-04-26",14.7274,14.854,14.5342,14.8473,34300.0],["2012-04-27",14.8939,15.5134,14.7607,15.4335,43600.0],["2012-04-30",15.3735,15.4868,15.0405,15.227,50800.0],["2012-05-01",15.1337,15.4535,14.8207,14.9073,33000.0],["2012-05-02",14.874,15.973,14.874,15.9397,83700.0],["2012-05-03",15.8465,15.9664,15.6799,15.8198,27700.0],["2012-05-04",15.6666,15.9131,15.6533,15.7932,33200.0],["2012-05-07",15.7066,16.9655,15.7066,16.8523,63600.0],["2012-05-08",16.7124,17.1387,16.5725,17.0121,63600.0],["2012-05-09",16.779,17.0521,16.6591,16.8256,42300.0],["2012-05-10",17.0254,17.3185,16.819,17.0321,54900.0],["2012-05-11",16.6191,17.6316,16.2061,17.3052,94100.0],["2012-05-14",17.2253,17.4451,16.9788,17.0987,38900.0],["2012-05-15",17.1453,17.2985,16.9389,17.0254,38200.0],["2012-05-16",17.0654,17.3585,16.759,17.1453,77200.0],["2012-05-17",17.1187,17.4384,16.7657,16.9988,97800.0],["2012-05-18",16.9322,17.112,16.6791,16.8722,45400.0],["2012-05-21",16.9921,17.0854,16.6591,16.9189,30000.0],["2012-05-22",16.9455,17.1187,16.2261,16.4193,53700.0],["2012-05-23",16.2528,16.5792,15.8997,16.4193,56600.0],["2012-05-24",16.3993,16.3993,15.9464,16.2061,51300.0],["2012-05-25",16.1529,16.366,16.013,16.2794,29100.0],["2012-05-29",16.4593,16.7856,16.0196,16.3793,27400.0],["2012-05-30",16.2061,16.5792,16.0596,16.3926,29300.0],["2012-05-31",16.4526,16.4526,15.8864,16.0663,71700.0],["2012-06-01",15.7332,15.7599,15.247,15.3002,43200.0],["2012-06-04",15.4468,15.5201,15.1937,15.4601,66200.0],["2012-06-05",15.4201,15.5267,15.1537,15.2936,58500.0],["2012-06-06",15.3935,16.1662,15.3136,16.1529,69900.0],["2012-06-07",16.2927,16.5059,16.1595,16.2461,50000.0],["2012-06-08",16.1529,16.6458,16.1529,16.5392,23400.0],["2012-06-11",16.8123,16.9522,16.406,16.6058,80900.0],["2012-06-12",16.7257,17.0388,16.5459,16.9655,49800.0],["2012-06-13",16.9522,17.0521,16.7523,16.8456,45100.0],["2012-06-14",16.7988,17.0529,16.6717,16.9994,33400.0],["2012-06-15",17.0462,17.0797,16.9058,17.0262,64100.0],["2012-06-18",16.8523,16.9526,16.5915,16.9192,47500.0],["2012-06-19",16.9459,17.5277,16.8188,17.4809,38300.0],["2012-06-20",17.5745,18.1229,17.5745,17.6414,61400.0],["2012-06-21",17.7016,17.7685,17.1733,17.2602,52600.0],["2012-06-22",17.4408,17.8086,17.307,17.414,104200.0],["2012-06-25",17.073,17.7952,16.9994,17.7283,43000.0],["2012-06-26",17.7551,17.9356,17.3472,17.3672,62600.0],["2012-06-27",17.3873,17.5076,16.9927,17.3873,28600.0],["2012-06-28",17.2067,17.307,16.7185,17.2,35800.0],["2012-06-29",17.5879,17.5879,17.2335,17.5411,54900.0],["2012-07-02",17.6681,17.715,17.1265,17.4341,56000.0],["2012-07-03",17.4742,18.0493,17.4073,17.6347,33100.0],["2012-07-05",17.6681,18.4372,17.6681,18.2834,47900.0],["2012-07-06",18.0828,18.5442,17.9758,18.2968,45100.0],["2012-07-09",18.3168,18.4238,17.9022,18.2031,72400.0],["2012-07-10",18.2834,18.2834,17.8487,17.9624,31400.0],["2012-07-11",17.9223,18.2767,17.7083,17.822,45200.0],["2012-07-12",17.715,17.9691,17.4742,17.5478,54000.0],["2012-07-13",17.6681,18.3569,17.6681,18.1831,50200.0],["2012-07-16",18.1363,18.1764,18.0092,18.056,9600.0],["2012-07-17",18.1095,18.163,17.8019,17.9423,16900.0],["2012-07-18",17.842,18.3436,17.842,18.0159,60200.0],["2012-07-19",18.1162,18.1162,17.8888,17.8888,14700.0],["2012-07-20",17.7751,17.822,17.3739,17.4943,40000.0],["2012-07-23",17.287,17.287,16.217,16.5447,87400.0],["2012-07-24",16.558,16.6784,16.0498,16.2571,39800.0],["2012-07-25",16.3975,16.665,16.1434,16.665,43100.0],["2012-07-26",17.0328,17.0328,16.5915,16.645,20400.0],["2012-07-27",16.7052,17.2067,16.5781,17.0997,22900.0],["2012-07-30",17.1064,17.2669,16.879,17.0529,20200.0],["2012-07-31",16.9526,17.2468,16.7854,16.8122,39800.0],["2012-08-01",16.859,17.3338,16.7185,16.7252,43500.0],["2012-08-02",16.6517,17.1599,16.6517,16.9727,22600.0],["2012-08-03",17.1733,17.7952,17.1265,17.7417,24100.0],["2012-08-06",17.8086,18.0895,17.6748,17.7484,18800.0],["2012-08-07",17.7818,18.143,17.7551,17.8353,37100.0],["2012-08-08",17.6949,17.8755,17.6548,17.6949,15700.0],["2012-08-09",17.735,17.8353,17.2067,17.2736,22100.0],["2012-08-10",17.287,17.5478,16.772,16.8122,29400.0],["2012-08-13",16.7252,16.7787,15.9562,16.1702,54200.0],["2012-08-14",16.1969,16.3173,15.8425,16.0565,39000.0],["2012-08-15",15.9896,16.0164,15.7489,15.9294,36600.0],["2012-08-16",15.916,16.1969,15.8224,16.0699,34200.0],["2012-08-17",16.0565,16.3374,15.8024,16.3307,57400.0],["2012-08-20",16.237,16.237,15.896,16.0832,24600.0],["2012-08-21",16.0899,16.2571,15.8024,15.8826,20400.0],["2012-08-22",15.8826,16.0498,15.8759,15.9695,26800.0],["2012-08-23",15.9027,15.9495,15.809,15.8559,23900.0],["2012-08-24",15.7221,16.0364,15.7221,15.9629,21900.0],["2012-08-27",16.0097,16.13,15.9428,15.9695,16500.0],["2012-08-28",15.9361,16.2437,15.8826,16.1501,25500.0],["2012-08-29",16.1434,16.6249,16.1167,16.5647,18100.0],["2012-08-30",16.5112,16.558,16.2237,16.5246,20200.0],["2012-08-31",16.6784,16.6784,16.3775,16.558,8000.0],["2012-09-04",16.4577,16.6115,16.2237,16.4444,22100.0],["2012-09-05",16.5447,16.5447,16.2237,16.4109,29500.0],["2012-09-06",16.5112,16.9593,16.3708,16.8389,30400.0],["2012-09-07",16.9258,16.9258,16.3708,16.7052,19900.0],["2012-09-10",16.6316,16.6316,16.4644,16.4912,14500.0],["2012-09-11",16.665,16.752,16.5045,16.6249,25600.0],["2012-09-12",16.6115,16.9271,16.5645,16.8062,25600.0],["2012-09-13",16.7861,17.4575,16.7861,17.4306,20400.0],["2012-09-14",17.5112,17.6925,17.2829,17.3501,26500.0],["2012-09-17",17.2426,17.5179,17.1218,17.4441,16400.0],["2012-09-18",17.3366,17.6052,16.9405,17.3904,66300.0],["2012-09-19",17.4709,17.5515,16.9539,17.1016,26100.0],["2012-09-20",16.9606,17.3366,16.5645,17.1151,11100.0],["2012-09-21",17.2359,17.5515,17.0278,17.1688,47100.0],["2012-09-24",17.1486,17.5381,16.9942,17.4776,13900.0],["2012-09-25",17.5381,17.7462,17.3165,17.3635,22300.0],["2012-09-26",17.4374,17.5582,17.2829,17.4978,22600.0],["2012-09-27",17.5582,17.5582,17.1218,17.3971,12100.0],["2012-09-28",17.2493,17.5314,17.2493,17.2829,8300.0],["2012-10-01",17.3098,17.5381,17.1889,17.4575,13600.0],["2012-10-02",17.5314,17.5314,17.1956,17.3971,8500.0],["2012-10-03",17.4575,17.4575,17.2628,17.2964,7300.0],["2012-10-04",17.3165,17.5918,17.2225,17.5918,18100.0],["2012-10-05",17.6186,17.7194,17.5179,17.7126,8400.0],["2012-10-08",17.6858,17.8537,17.5314,17.8268,22500.0],["2012-10-09",17.8671,17.9208,17.5716,17.8335,45200.0],["2012-10-10",17.7865,17.8134,17.6119,17.7664,9500.0],["2012-10-11",17.8536,17.9409,17.6254,17.9074,6300.0],["2012-10-12",17.7865,18.0416,17.5918,18.0215,92600.0],["2012-10-15",17.7932,18.0954,17.7462,18.0484,49900.0],["2012-10-16",18.1625,18.1894,18.0148,18.1894,17600.0],["2012-10-17",18.2699,18.4647,18.1357,18.3774,13900.0],["2012-10-18",18.4042,18.6929,18.3169,18.5117,36800.0],["2012-10-19",18.3841,18.3908,18.1357,18.2632,35100.0],["2012-10-22",18.1558,18.4042,18.1289,18.3505,14300.0],["2012-10-23",18.1894,18.4781,18.1021,18.4311,28200.0],["2012-10-24",18.5385,18.7601,18.4848,18.6191,27600.0],["2012-10-25",18.8004,18.8675,18.5989,18.8407,70800.0],["2012-10-26",18.8407,19.0891,18.7534,18.9951,34200.0],["2012-10-31",18.9414,18.9481,18.3505,18.9145,18400.0],["2012-11-01",18.9548,18.9615,18.6997,18.8541,16300.0],["2012-11-02",18.9145,18.928,18.7534,18.881,18400.0],["2012-11-05",18.787,18.9347,18.5385,18.8272,12700.0],["2012-11-06",18.9548,19.0152,18.6795,18.9078,19100.0],["2012-11-07",18.6728,18.6728,18.2632,18.4378,34700.0],["2012-11-08",18.3505,18.9145,18.3505,18.5855,34000.0],["2012-11-09",18.5721,18.975,18.5721,18.975,73300.0],["2012-11-12",18.975,20.0224,18.834,19.4853,105400.0],["2012-11-13",19.5994,20.3178,19.5994,20.2373,105100.0],["2012-11-14",19.3443,20.2104,19.3107,19.9083,59700.0],["2012-11-15",20.2037,20.4588,19.821,20.385,104200.0],["2012-11-16",20.2708,21.0497,19.9284,20.8617,54400.0],["2012-11-19",20.8684,21.7749,20.8684,21.56,151500.0],["2012-11-20",21.6406,22.0367,21.4257,21.9092,134700.0],["2012-11-21",21.9427,22.5672,21.8017,22.4799,49800.0],["2012-11-23",22.594,22.8156,22.3926,22.5605,38500.0],["2012-11-26",22.594,23.2453,22.594,23.1916,56500.0],["2012-11-27",23.2856,23.4468,23.111,23.1648,60000.0],["2012-11-28",23.0238,23.2319,22.7619,23.1849,56200.0],["2012-11-29",23.2856,23.2856,22.9902,23.2185,66800.0],["2012-11-30",23.1916,23.1916,22.5806,22.6142,92400.0],["2012-12-03",22.7686,22.9432,22.5806,22.6612,36800.0],["2012-12-04",22.6477,22.7216,22.2986,22.3523,34600.0],["2012-12-05",22.3657,22.4866,22.0972,22.3255,31600.0],["2012-12-06",22.2247,22.2516,21.9427,22.0569,47000.0],["2012-12-07",22.1509,22.1845,21.9427,22.0837,21700.0],["2012-12-10",22.0703,22.359,21.6742,22.2852,31900.0],["2012-12-11",22.3456,22.4396,22.0837,22.265,49800.0],["2012-12-12",22.265,22.265,21.4794,21.5802,37500.0],["2012-12-13",21.5397,21.6475,21.0952,21.2501,35600.0],["2012-12-14",21.1424,21.203,20.5294,20.7989,45500.0],["2012-12-17",20.8123,21.6408,20.745,21.5532,62600.0],["2012-12-18",21.533,21.8294,21.2164,21.6004,27100.0],["2012-12-19",21.5869,21.661,21.3309,21.4118,35400.0],["2012-12-20",21.3512,21.6947,21.203,21.6273,32100.0],["2012-12-21",21.4657,21.4657,20.9538,21.1289,61900.0],["2012-12-24",20.9403,21.432,20.8056,21.4185,21400.0],["2012-12-26",21.4185,21.5532,21.1491,21.3377,51500.0],["2012-12-27",21.2973,21.6408,21.1828,21.4387,65500.0],["2012-12-28",21.2771,21.6542,21.2164,21.432,32400.0],["2012-12-31",21.2771,21.991,21.1289,21.89,42900.0],["2013-01-02",22.3615,22.5635,22.2806,22.4827,77400.0],["2013-01-03",22.5568,22.5568,22.119,22.1998,17600.0],["2013-01-04",22.2537,22.4625,21.9371,22.4153,29900.0],["2013-01-07",22.4827,22.5635,22.3412,22.5029,16700.0],["2013-01-08",22.4221,22.6107,22.3884,22.6107,112400.0],["2013-01-09",22.6848,22.8868,22.6578,22.8801,15700.0],["2013-01-10",22.9003,23.0013,22.7588,22.8733,27600.0],["2013-01-11",22.9205,22.9878,22.8329,22.8801,13700.0],["2013-01-14",22.8329,22.8531,22.6443,22.7521,26300.0],["2013-01-15",22.5635,22.9205,22.5635,22.7656,24900.0],["2013-01-16",22.7723,22.8666,22.5366,22.6646,31800.0],["2013-01-17",22.7521,22.8464,22.6915,22.7791,18200.0],["2013-01-18",22.7184,22.8329,22.6982,22.8195,17100.0],["2013-01-22",22.8868,22.9003,22.7521,22.8868,16900.0],["2013-01-23",22.9003,22.9205,22.7184,22.9205,48500.0],["2013-01-24",22.934,23.2505,22.8397,23.0754,60900.0],["2013-01-25",23.2573,23.264,23.035,23.163,16600.0],["2013-01-28",23.2371,23.264,23.1562,23.2034,16100.0],["2013-01-29",23.1697,23.264,23.0013,23.264,21600.0],["2013-01-30",23.264,23.264,23.035,23.0821,24100.0],["2013-01-31",22.9474,23.1697,22.9474,23.1091,27400.0],["2013-02-01",23.1293,23.5604,23.1158,23.4256,33600.0],["2013-02-04",23.392,23.5738,23.2438,23.4122,45900.0],["2013-02-05",23.4795,23.9106,23.4795,23.7422,22000.0],["2013-02-06",23.6075,23.7287,23.5334,23.7287,13800.0],["2013-02-07",23.7085,23.7085,23.2505,23.4054,21000.0],["2013-02-08",23.4391,23.7422,23.3852,23.6075,13900.0],["2013-02-11",23.5873,24.2474,23.5873,24.1665,20600.0],["2013-02-12",24.1329,24.6852,23.8567,24.2945,44600.0],["2013-02-13",24.2474,24.7592,24.079,24.7256,32400.0],["2013-02-14",24.6313,24.968,24.6313,24.9142,25400.0],["2013-02-15",25.0691,25.1566,24.7256,25.0354,44500.0],["2013-02-19",25.0421,25.4193,25.0421,25.4058,51600.0],["2013-02-20",25.3587,25.5338,24.1329,24.2002,37200.0],["2013-02-21",24.2002,24.2002,23.6479,23.8163,23200.0],["2013-02-22",23.9847,24.0453,22.5837,23.035,37300.0],["2013-02-25",23.035,23.2168,22.4962,22.6039,26500.0],["2013-02-26",22.6713,22.9407,22.3008,22.55,37300.0],["2013-02-27",22.5972,23.2371,22.4221,22.9138,19100.0],["2013-02-28",22.8666,22.8666,22.577,22.7319,16800.0],["2013-03-01",22.6174,23.1158,22.6107,22.9003,50600.0],["2013-03-04",22.8195,23.6277,22.7521,23.5738,63600.0],["2013-03-05",23.7624,24.0588,23.0148,23.3987,75300.0],["2013-03-06",23.3987,23.7153,23.1832,23.6883,11500.0],["2013-03-07",23.621,23.7085,23.1697,23.365,16700.0],["2013-03-08",23.6277,23.6681,23.1293,23.2169,16700.0],["2013-03-11",23.1226,23.3516,22.8868,23.0889,23400.0],["2013-03-12",23.0687,23.1023,22.1661,22.5366,76600.0],["2013-03-13",22.6177,22.861,21.7863,21.9755,41800.0],["2013-03-14",21.9688,22.4825,21.7187,22.4284,36200.0],["2013-03-15",22.3067,22.4081,22.1378,22.1378,65200.0],["2013-03-18",22.0161,22.4825,21.597,22.2797,88900.0],["2013-03-19",22.0972,22.3541,21.8065,21.9688,52500.0],["2013-03-20",22.1445,22.2459,21.6375,21.7795,28500.0],["2013-03-21",21.6781,21.7457,21.1644,21.6578,31000.0],["2013-03-22",21.5632,22.0364,21.5632,21.8809,43300.0],["2013-03-25",21.8741,22.1851,21.8741,22.0296,14700.0],["2013-03-26",22.2054,22.2054,21.6105,21.8268,26000.0],["2013-03-27",21.766,21.989,21.5294,21.624,22400.0],["2013-03-28",21.5632,21.5632,20.6168,20.8129,132300.0],["2013-04-01",20.7115,20.9819,20.4141,20.556,97600.0],["2013-04-02",20.6033,20.9886,20.3127,20.556,36300.0],["2013-04-03",20.4141,20.7453,20.3262,20.4141,40500.0],["2013-04-04",20.36,20.4614,20.3329,20.4478,16300.0],["2013-04-05",20.164,20.2924,20.1437,20.2248,17700.0],["2013-04-08",20.2991,20.5763,20.1437,20.4749,21300.0],["2013-04-09",20.5222,21.0224,20.5087,20.921,39600.0],["2013-04-10",21.0224,21.8539,20.8534,21.6646,64800.0],["2013-04-11",21.5835,21.793,21.3266,21.7592,32900.0],["2013-04-12",21.5767,21.793,21.5767,21.7457,18800.0],["2013-04-15",21.6308,22.0026,21.063,21.1847,124900.0],["2013-04-16",21.428,21.793,21.3334,21.6984,28200.0],["2013-04-17",21.6308,21.6713,20.4749,20.7182,30800.0],["2013-04-18",20.7994,21.2658,20.5628,20.7318,40400.0],["2013-04-19",20.8196,20.9278,20.6168,20.8805,21300.0],["2013-04-22",21.0292,21.3739,20.7655,21.2387,18200.0],["2013-04-23",21.4415,21.6849,21.0697,21.2117,45200.0],["2013-04-24",21.2658,21.3604,21.1441,21.3334,9900.0],["2013-04-25",21.4483,21.4753,20.9683,21.1576,28600.0],["2013-04-26",21.1373,21.2996,20.7926,21.0765,21800.0],["2013-04-29",21.2252,21.428,21.1779,21.3874,17300.0],["2013-04-30",21.3266,21.5024,21.1576,21.4821,14700.0],["2013-05-01",21.2185,21.3536,20.894,21.1711,66500.0],["2013-05-02",21.2049,21.2996,21.0562,21.1306,28300.0],["2013-05-03",21.4145,21.5767,21.259,21.3604,15600.0],["2013-05-06",21.2996,21.5024,21.0833,21.3739,19800.0],["2013-05-07",21.4618,21.6308,21.259,21.6308,18900.0],["2013-05-08",21.5226,21.5902,21.3063,21.5902,8900.0],["2013-05-09",21.597,21.597,21.3469,21.3739,23600.0],["2013-05-10",21.4888,21.5835,21.1576,21.2928,25500.0],["2013-05-13",21.4077,21.455,21.1103,21.2996,7000.0],["2013-05-14",21.232,21.4888,21.1035,21.3469,34700.0],["2013-05-15",21.1847,21.232,20.6236,20.8399,29500.0],["2013-05-16",20.8534,20.9616,20.6777,20.9143,19700.0],["2013-05-17",20.9345,21.401,20.7994,21.2996,33900.0],["2013-05-20",21.1441,21.3672,20.894,21.1509,26600.0],["2013-05-21",21.0495,21.1103,20.8196,20.8332,20000.0],["2013-05-22",20.8196,20.9548,20.1437,20.2383,32600.0],["2013-05-23",20.1166,20.2721,20.0017,20.1031,19600.0],["2013-05-24",20.0626,20.3262,20.0423,20.3059,15800.0],["2013-05-28",20.6709,20.8399,20.3803,20.5493,19100.0],["2013-05-29",20.3397,20.5898,20.0017,20.1437,15700.0],["2013-05-30",20.1504,20.725,20.1437,20.6506,12900.0],["2013-05-31",20.4884,20.556,20.164,20.3262,23400.0],["2013-06-03",20.5763,20.6101,20.1707,20.3464,41800.0],["2013-06-04",20.4343,20.4411,19.9747,19.9747,14300.0],["2013-06-05",19.88,19.88,19.4947,19.4947,43000.0],["2013-06-06",19.5894,20.1775,19.5353,20.1369,25700.0],["2013-06-07",20.1842,20.4005,19.9814,20.1775,13700.0],["2013-06-10",20.1842,20.2721,20.0761,20.1099,7500.0],["2013-06-11",19.9814,20.2789,19.8327,20.0288,10100.0],["2013-06-12",20.1031,20.2113,19.8598,20.0761,11000.0],["2013-06-13",20.1372,20.1372,19.6824,20.015,22500.0],["2013-06-14",19.9878,19.9878,19.5603,19.5942,15100.0],["2013-06-17",19.7299,19.8793,19.4449,19.5195,23500.0],["2013-06-18",19.506,19.7503,19.2141,19.6621,31100.0],["2013-06-19",19.6621,19.6621,19.1938,19.3227,37800.0],["2013-06-20",19.248,19.2684,18.2368,18.2979,34900.0],["2013-06-21",18.3793,18.4675,18.2843,18.3793,44800.0],["2013-06-24",18.2843,18.4811,17.9042,18.3793,47000.0],["2013-06-25",18.5897,18.5897,18.23,18.5558,27100.0],["2013-06-26",18.7458,18.9494,18.4065,18.8544,27300.0],["2013-06-27",19.1462,19.6756,19.0648,19.6349,26700.0],["2013-06-28",19.6281,19.7299,19.4449,19.601,41700.0],["2013-07-01",19.8114,19.8114,19.6146,19.7096,33500.0],["2013-07-02",19.1123,20.3068,18.868,20.0014,51100.0],["2013-07-03",19.8589,20.2525,19.8589,20.2457,12200.0],["2013-07-05",20.4222,20.4833,20.0218,20.4358,12000.0],["2013-07-08",20.4358,20.4358,19.6892,20.1575,23400.0],["2013-07-09",20.3204,20.4086,20.1168,20.2457,21800.0],["2013-07-10",20.1847,21.067,20.0896,20.8905,36100.0],["2013-07-11",21.1688,21.1824,20.6394,21.1756,36400.0],["2013-07-12",20.9788,21.3317,20.9788,21.2299,13600.0],["2013-07-15",21.3113,22.2954,21.3113,22.024,30900.0],["2013-07-16",21.9561,22.2615,21.4878,21.8882,43600.0],["2013-07-17",22.024,22.0579,21.8203,22.0307,8500.0],["2013-07-18",22.0375,22.628,21.8679,22.3972,56000.0],["2013-07-19",22.3226,22.533,22.0036,22.214,47900.0],["2013-07-22",22.3158,22.499,21.9697,22.3022,23000.0],["2013-07-23",22.4515,22.4515,21.671,21.8543,23500.0],["2013-07-24",22.0375,22.0375,21.5896,21.671,42700.0],["2013-07-25",21.7118,22.2887,21.6507,22.2276,24500.0],["2013-07-26",22.0579,22.0579,21.6507,21.7525,16100.0],["2013-07-29",21.9086,22.024,21.257,21.3317,10500.0],["2013-07-30",21.3656,21.4471,21.0941,21.2502,8600.0],["2013-07-31",21.2977,21.5896,21.067,21.1009,13000.0],["2013-08-01",21.3792,21.3792,20.9041,21.1145,11400.0],["2013-08-02",21.067,22.0036,20.4901,21.1756,94500.0],["2013-08-05",21.0466,21.1756,20.8769,21.1484,11800.0],["2013-08-06",21.1416,21.1416,20.7684,20.8159,10400.0],["2013-08-07",20.7887,20.8091,20.2797,20.5104,24500.0],["2013-08-08",20.7073,21.6982,20.334,21.0466,46900.0],["2013-08-09",21.2706,22.8588,21.2706,21.9764,77600.0],["2013-08-12",21.9425,22.3837,21.8475,22.2751,24500.0],["2013-08-13",22.2751,23.0624,22.2751,23.0624,33500.0],["2013-08-14",22.9402,22.9402,22.3429,22.6959,34100.0],["2013-08-15",22.4651,22.9266,22.3429,22.5533,31000.0],["2013-08-16",22.3837,22.8927,22.3226,22.7434,35400.0],["2013-08-19",22.7841,22.8316,22.4312,22.438,31700.0],["2013-08-20",22.1597,22.7977,21.7932,22.757,20600.0],["2013-08-21",22.3294,23.585,22.2004,23.0895,60700.0],["2013-08-22",23.0963,23.585,23.0963,23.5103,18900.0],["2013-08-23",23.5103,24.2569,23.2388,24.1958,66100.0],["2013-08-26",24.3519,24.7523,23.7139,23.8225,23000.0],["2013-08-27",23.6732,23.6732,22.7434,22.8588,22400.0],["2013-08-28",23.042,23.2049,22.5126,22.7434,17100.0],["2013-08-29",21.8611,23.076,21.6575,23.0556,20100.0],["2013-08-30",22.9674,22.9674,21.9289,22.8384,40700.0],["2013-09-03",22.8995,23.0895,22.3701,22.4312,19800.0],["2013-09-04",22.533,22.8588,22.1868,22.6823,33200.0],["2013-09-05",22.9334,23.0624,22.4448,22.5262,47100.0],["2013-09-06",22.5601,22.8452,21.7932,22.2208,25700.0],["2013-09-09",22.3769,22.5941,22.0104,22.438,16200.0],["2013-09-10",22.5398,22.6959,22.1461,22.5669,19300.0],["2013-09-11",22.404,22.5805,21.8271,21.9086,51600.0],["2013-09-12",22.004,22.1266,21.7519,21.895,21000.0],["2013-09-13",22.038,22.2492,21.7383,21.9699,15000.0],["2013-09-16",22.3514,22.5081,22.0721,22.2424,23200.0],["2013-09-17",22.3378,22.5353,22.0244,22.2356,14500.0],["2013-09-18",22.3037,23.2915,22.1266,22.9441,46200.0],["2013-09-19",23.0531,23.5163,22.6852,23.4959,45000.0],["2013-09-20",23.6662,23.6662,23.3392,23.3732,31300.0],["2013-09-23",23.3119,23.4482,22.9645,23.1689,25400.0],["2013-09-24",23.1893,23.4141,22.8555,23.0599,16200.0],["2013-09-25",23.0871,23.1552,22.8555,22.9372,7000.0],["2013-09-26",22.6716,22.9236,22.5694,22.8351,12900.0],["2013-09-27",22.6239,22.8691,22.2288,22.7601,10200.0],["2013-09-30",22.5694,22.7465,22.3514,22.7397,19300.0],["2013-10-01",22.8146,23.1893,22.7533,23.1416,16700.0],["2013-10-02",22.9236,23.1144,22.8146,22.9372,26200.0],["2013-10-03",22.9577,22.9713,22.2833,22.5966,28000.0],["2013-10-04",22.5285,22.91,22.1811,22.5149,40500.0],["2013-10-07",22.2628,22.7124,21.9086,22.3582,10700.0],["2013-10-08",22.4263,22.692,22.1266,22.3309,20700.0],["2013-10-09",22.3991,23.0939,22.3514,22.6648,19900.0],["2013-10-10",22.8555,23.5027,22.8555,23.4959,18900.0],["2013-10-11",23.1893,23.8433,23.1893,23.6253,29700.0],["2013-10-14",23.6594,23.8433,23.6594,23.7752,20800.0],["2013-10-15",23.673,23.8297,23.2234,23.3051,28600.0],["2013-10-16",23.5436,23.6457,23.2029,23.2642,16700.0],["2013-10-17",23.2574,23.4959,23.2029,23.2847,16600.0],["2013-10-18",23.5776,23.8433,23.1689,23.7615,29100.0],["2013-10-21",23.8297,23.9319,23.4482,23.5163,22500.0],["2013-10-22",23.8024,23.9863,23.5504,23.6798,24800.0],["2013-10-23",23.673,23.9318,23.673,23.816,20000.0],["2013-10-24",23.9387,24.361,23.673,24.1226,21200.0],["2013-10-25",24.2589,24.7085,24.143,24.5518,82600.0],["2013-10-28",24.6472,25.0491,24.3474,24.5245,23300.0],["2013-10-29",23.5435,24.2656,23.5163,24.252,16800.0],["2013-10-30",24.3338,24.3883,23.8092,24.1839,14100.0],["2013-10-31",24.3474,24.5858,24.0817,24.3133,25100.0],["2013-11-01",24.2384,24.6267,23.5027,23.7411,41300.0],["2013-11-04",23.5095,23.9591,23.5095,23.7207,20000.0],["2013-11-05",23.7275,23.9114,23.5027,23.7956,27000.0],["2013-11-06",23.8842,24.1294,23.5095,24.0136,6600.0],["2013-11-07",23.8501,23.8637,23.2642,23.4959,20200.0],["2013-11-08",23.4345,24.1362,23.4345,23.9659,19600.0],["2013-11-11",23.7547,24.0477,23.455,23.8501,10700.0],["2013-11-12",23.6934,23.9795,23.4005,23.9046,27400.0],["2013-11-13",23.5912,24.109,23.5572,23.9795,63200.0],["2013-11-14",23.8774,24.0204,23.7615,24.0,7100.0],["2013-11-15",23.925,24.1703,23.8433,24.0885,23000.0],["2013-11-18",24.0681,24.1839,23.7615,24.0068,19200.0],["2013-11-19",23.9114,23.9455,23.5708,23.6185,15400.0],["2013-11-20",23.6457,23.7343,23.5027,23.598,9000.0],["2013-11-21",23.7752,24.0068,23.5912,23.8297,32300.0],["2013-11-22",23.9114,23.9182,23.6389,23.8365,18000.0],["2013-11-25",23.7956,23.8978,23.673,23.7275,24400.0],["2013-11-26",23.7956,23.7956,22.91,23.2234,33200.0],["2013-11-27",23.1484,23.6049,22.9509,23.6049,19600.0],["2013-11-29",23.7684,23.891,23.3732,23.8501,16700.0],["2013-12-02",23.8774,23.8774,23.0462,23.3051,12900.0],["2013-12-03",23.1961,23.4005,22.9781,23.1825,49600.0],["2013-12-04",23.0122,23.4005,22.9917,23.2847,25800.0],["2013-12-05",23.2097,23.4345,23.0939,23.3119,35100.0],["2013-12-06",23.6049,23.9387,23.2302,23.925,43100.0],["2013-12-09",24.0,24.109,23.7411,23.9455,43100.0],["2013-12-10",23.8433,24.3338,23.8433,24.1771,115300.0],["2013-12-11",24.1362,24.2997,23.1621,23.4073,29700.0],["2013-12-12",23.3392,23.6185,22.6716,22.8419,26000.0],["2013-12-13",22.9645,23.1484,22.9509,22.9509,12700.0],["2013-12-16",23.1144,23.4277,23.1144,23.3324,17900.0],["2013-12-17",23.1484,23.1484,22.0108,22.365,31500.0],["2013-12-18",22.4676,23.165,22.2488,23.0761,37600.0],["2013-12-19",23.0898,23.8282,23.0009,23.753,59600.0],["2013-12-20",23.8419,23.9991,23.459,23.9308,82000.0],["2013-12-23",24.0949,24.1359,22.9325,23.3974,51800.0],["2013-12-24",23.5479,23.7051,23.1103,23.5547,17900.0],["2013-12-26",23.5274,24.2726,23.5274,23.7188,92500.0],["2013-12-27",23.8282,23.8966,23.2744,23.4658,19100.0],["2013-12-30",23.6094,23.835,23.3496,23.3974,12200.0],["2013-12-31",23.5137,23.5547,23.1513,23.418,29000.0],["2014-01-02",23.2744,23.2744,22.3445,22.3582,22500.0],["2014-01-03",22.3513,22.7411,22.2898,22.5359,43300.0],["2014-01-06",22.5633,22.871,22.0505,22.0847,54200.0],["2014-01-07",22.0915,22.0915,21.6608,22.0026,23600.0],["2014-01-08",21.777,22.071,21.2027,21.4898,24200.0],["2014-01-09",21.4898,21.5855,21.2027,21.4146,17800.0],["2014-01-10",21.3531,21.3736,20.9839,21.1821,18300.0],["2014-01-13",20.9839,21.3941,20.854,21.0864,21800.0],["2014-01-14",21.0864,21.3804,20.9086,21.3052,19200.0],["2014-01-15",21.2642,21.4283,21.2163,21.312,31600.0],["2014-01-16",21.3189,21.4693,21.2505,21.4009,24700.0],["2014-01-17",21.4488,21.5924,21.2574,21.5855,23400.0],["2014-01-21",21.6608,21.7702,21.4078,21.7428,19900.0],["2014-01-22",21.7633,21.9274,21.5308,21.8659,20200.0],["2014-01-23",21.8727,21.9274,21.6061,21.9069,21400.0],["2014-01-24",21.7086,21.9479,21.5445,21.5582,39900.0],["2014-01-27",21.6744,21.7223,21.4283,21.4625,27000.0],["2014-01-28",21.5719,21.7086,21.483,21.6471,30700.0],["2014-01-29",21.4898,21.7155,20.977,21.1616,26500.0],["2014-01-30",21.2095,21.524,21.2027,21.3257,20800.0],["2014-01-31",20.9155,21.3873,20.9155,20.9497,33300.0],["2014-02-03",20.9292,20.9497,19.8352,20.0745,60700.0],["2014-02-04",20.1223,20.724,19.9651,20.5189,65500.0],["2014-02-05",20.4437,20.5668,20.2933,20.5121,20600.0],["2014-02-06",20.5121,20.8334,20.4642,20.5805,19100.0],["2014-02-07",20.7446,20.8061,20.4505,20.5531,33700.0],["2014-02-10",20.5394,20.5394,20.2728,20.4847,28100.0],["2014-02-11",20.5463,20.7719,20.4369,20.7309,14400.0],["2014-02-12",20.6625,20.7582,20.5189,20.6488,16900.0],["2014-02-13",20.5258,20.7719,20.3548,20.6762,18600.0],["2014-02-14",20.6625,20.6625,20.4095,20.5394,15600.0],["2014-02-18",20.5121,20.7172,20.3001,20.5736,33800.0],["2014-02-19",20.4437,20.5121,20.4164,20.4164,16600.0],["2014-02-20",20.4437,20.6078,20.3753,20.4711,17400.0],["2014-02-21",20.5463,20.5805,20.2454,20.4437,31000.0],["2014-02-24",20.5531,20.7787,20.5531,20.7582,10000.0],["2014-02-25",20.6967,21.1274,20.6352,20.8881,27000.0],["2014-02-26",20.9565,21.3326,20.7172,21.2847,22200.0],["2014-02-27",21.1753,21.7907,20.936,21.5855,16800.0],["2014-02-28",21.6744,21.9069,21.2847,21.5103,23800.0],["2014-03-03",21.2642,21.4556,21.0386,21.1685,15000.0],["2014-03-04",21.3941,21.9821,21.0249,21.5855,44800.0],["2014-03-05",21.5582,22.0436,21.4761,21.9684,13800.0],["2014-03-06",21.9548,21.9548,21.5514,21.6744,21300.0],["2014-03-07",21.8727,22.6112,21.8727,22.4881,21700.0],["2014-03-10",22.3718,22.7616,22.2214,22.7616,14700.0],["2014-03-11",22.6932,22.7206,22.2761,22.3103,14000.0],["2014-03-12",22.283,22.4812,22.1872,22.4676,20300.0],["2014-03-13",22.6186,22.653,21.8358,22.0006,18700.0],["2014-03-14",21.9938,22.8521,21.9938,22.7285,16600.0],["2014-03-17",22.7628,23.1542,22.7628,22.8452,11400.0],["2014-03-18",23.0032,23.0032,22.6667,22.8178,20900.0],["2014-03-19",22.8933,22.9963,22.7628,22.8864,22200.0],["2014-03-20",22.8658,23.1542,22.8109,22.9139,14900.0],["2014-03-21",22.962,23.0444,22.6392,22.859,55700.0],["2014-03-24",22.9482,22.9482,22.6598,22.7834,25200.0],["2014-03-25",22.8178,23.01,22.6392,22.8109,37400.0],["2014-03-26",23.0306,23.0306,22.6255,22.6324,47400.0],["2014-03-27",22.7285,22.7285,22.4332,22.6392,13100.0],["2014-03-28",22.6049,22.6667,22.2547,22.3714,14300.0],["2014-03-31",22.4195,22.9688,22.4195,22.8315,41400.0],["2014-04-01",22.2753,23.168,22.138,23.065,32700.0],["2014-04-02",23.0306,23.3396,22.9345,23.2778,13600.0],["2014-04-03",23.3465,23.7585,23.2778,23.6349,24400.0],["2014-04-04",23.8821,24.0606,23.2572,23.2984,19400.0],["2014-04-07",23.2572,23.2572,22.6804,22.9482,17600.0],["2014-04-08",22.8796,23.3465,22.8796,23.113,17000.0],["2014-04-09",23.2847,24.6649,23.2847,24.5962,48600.0],["2014-04-10",24.7885,24.7885,23.1748,24.0469,61600.0],["2014-04-11",23.7585,24.4452,23.5388,24.0606,24400.0],["2014-04-14",24.3971,24.7885,23.9851,24.3834,39200.0],["2014-04-15",24.5825,24.5962,24.1224,24.4451,93700.0],["2014-04-16",24.658,24.658,24.2941,24.3971,32800.0],["2014-04-17",24.349,24.5001,24.3353,24.4658,16100.0],["2014-04-21",24.5756,24.5756,24.0881,24.4451,19300.0],["2014-04-22",24.3834,24.6512,24.3422,24.4108,16900.0],["2014-04-23",24.2941,24.4177,24.1499,24.3834,21800.0],["2014-04-24",24.5413,24.5413,24.1842,24.4658,22000.0],["2014-04-25",24.3696,24.5481,24.2666,24.3971,30300.0],["2014-04-28",24.5207,24.6512,24.2735,24.4177,28900.0],["2014-04-29",24.5482,24.6512,24.4177,24.5482,20900.0],["2014-04-30",24.4177,24.5619,24.3765,24.4314,30400.0],["2014-05-01",24.3078,24.5207,24.3078,24.4314,40300.0],["2014-05-02",24.5069,24.6168,24.3696,24.4383,66600.0],["2014-05-05",24.3559,24.4932,24.2185,24.3284,39800.0],["2014-05-06",24.2872,24.3353,24.1499,24.2392,36600.0],["2014-05-07",24.2666,24.3078,23.6555,24.1156,50400.0],["2014-05-08",24.1156,24.507,23.9439,24.04,28300.0],["2014-05-09",23.9645,24.3421,23.9645,24.3284,37200.0],["2014-05-12",23.7242,23.7242,22.1036,22.4264,88500.0],["2014-05-13",22.5088,22.5088,21.2728,21.314,119500.0],["2014-05-14",21.3002,21.8015,20.5998,20.7715,74100.0],["2014-05-15",20.6342,20.847,20.0917,20.5518,86500.0],["2014-05-16",20.4968,20.6204,20.2565,20.5724,50100.0],["2014-05-19",20.5312,20.7921,20.3389,20.5449,28400.0],["2014-05-20",20.5518,20.8333,20.1741,20.2702,46700.0],["2014-05-21",20.4694,20.8333,20.2634,20.4831,32700.0],["2014-05-22",20.3595,20.5998,20.3595,20.5518,24500.0],["2014-05-23",20.6342,20.8745,20.5518,20.7578,36200.0],["2014-05-27",20.799,21.465,20.799,21.2728,22300.0],["2014-05-28",21.2865,21.5268,20.8745,21.0393,30600.0],["2014-05-29",21.5886,21.5886,20.7097,21.0118,39000.0],["2014-05-30",21.0668,21.5062,21.0599,21.3002,16400.0],["2014-06-02",21.2384,21.4101,21.0942,21.3002,24000.0],["2014-06-03",21.1423,21.3895,20.9088,21.0187,21400.0],["2014-06-04",20.9088,21.0736,20.8402,20.9844,13100.0],["2014-06-05",21.1011,21.52,20.7303,21.4238,16500.0],["2014-06-06",21.5406,22.1586,21.5406,22.0762,19700.0],["2014-06-09",22.1242,22.3852,21.8358,22.3028,13700.0],["2014-06-10",22.2547,22.2547,21.7122,21.7328,9900.0],["2014-06-11",21.568,21.6298,21.2796,21.4925,13400.0],["2014-06-12",21.0373,21.4166,21.0373,21.2649,25500.0],["2014-06-13",21.389,21.4856,20.8855,20.9614,29800.0],["2014-06-16",21.0235,21.2028,20.8579,21.1476,19600.0],["2014-06-17",21.5132,21.5132,21.1062,21.3201,31300.0],["2014-06-18",21.2925,21.7546,21.0994,21.6374,32400.0],["2014-06-19",21.7063,22.0719,21.6649,22.0305,25600.0],["2014-06-20",22.134,22.6237,21.727,22.0374,50300.0],["2014-06-23",21.8167,21.9546,21.189,21.3821,18900.0],["2014-06-24",21.2097,21.596,20.92,21.0028,20700.0],["2014-06-25",20.8441,20.9338,20.7062,20.8441,26500.0],["2014-06-26",20.7545,21.0235,20.7545,20.9752,8800.0],["2014-06-27",20.789,21.4235,20.789,21.3546,48800.0],["2014-06-30",21.2442,21.7201,21.1683,21.4373,36100.0],["2014-07-01",21.5615,22.5616,21.5615,22.3271,35200.0],["2014-07-02",22.4168,22.5685,21.9684,22.403,65100.0],["2014-07-03",22.4444,22.4444,22.1064,22.196,7600.0],["2014-07-07",22.0719,22.0719,21.4442,21.6718,18200.0],["2014-07-08",22.3271,22.3271,21.2787,21.4787,22500.0],["2014-07-09",21.4442,21.527,21.3477,21.4442,9400.0],["2014-07-10",21.189,21.2442,20.9545,21.1545,15100.0],["2014-07-11",21.0718,21.189,20.9269,21.0097,16200.0],["2014-07-14",21.1821,21.3615,20.7614,20.7959,14500.0],["2014-07-15",20.7614,20.8717,20.2441,20.4648,20700.0],["2014-07-16",20.651,20.6717,20.3958,20.5613,16000.0],["2014-07-17",20.5407,20.7407,20.2234,20.3544,26200.0],["2014-07-18",20.2717,20.4303,20.1406,20.3889,22200.0],["2014-07-21",20.1958,20.451,20.182,20.3406,31300.0],["2014-07-22",20.3889,20.4027,20.2372,20.3268,10300.0],["2014-07-23",20.3199,20.5613,20.2165,20.4855,16200.0],["2014-07-24",20.5958,20.6234,20.1751,20.182,8600.0],["2014-07-25",20.1406,20.1682,19.6371,19.6509,30400.0],["2014-07-28",19.5888,19.5888,19.3129,19.5474,35900.0],["2014-07-29",19.6923,20.2027,19.6923,19.9406,30700.0],["2014-07-30",20.1544,20.3268,19.9406,20.2096,24600.0],["2014-07-31",20.0027,20.3682,19.9958,20.1061,33700.0],["2014-08-01",20.1544,20.1751,19.7612,19.8233,25700.0],["2014-08-04",19.8509,20.0716,19.8509,20.0027,18600.0],["2014-08-05",19.8509,20.2786,19.4853,19.5474,18500.0],["2014-08-06",19.4991,19.8371,19.4991,19.6854,14400.0],["2014-08-07",19.6785,19.6923,19.506,19.5612,7200.0],["2014-08-08",19.4922,20.0923,19.4922,19.982,21600.0],["2014-08-11",20.1613,22.065,20.1613,21.9753,81100.0],["2014-08-12",21.796,22.4857,21.5408,22.472,34900.0],["2014-08-13",22.4857,22.9479,22.2788,22.8651,23700.0],["2014-08-14",22.8444,22.9755,22.3685,22.4099,29800.0],["2014-08-15",22.6375,22.6444,22.0788,22.4995,43300.0],["2014-08-18",22.6858,23.2789,22.5478,23.2789,26800.0],["2014-08-19",23.1479,23.2514,22.9755,23.2031,15800.0],["2014-08-20",23.141,23.141,22.6996,22.6996,14500.0],["2014-08-21",22.7616,23.1065,22.5409,23.0789,20000.0],["2014-08-22",22.9341,22.9686,22.2512,22.3547,24400.0],["2014-08-25",22.4582,22.5133,21.865,22.0236,29700.0],["2014-08-26",22.0098,22.2581,21.8029,22.0098,32300.0],["2014-08-27",22.0581,22.3892,22.0029,22.3616,11900.0],["2014-08-28",22.2926,22.4168,22.0374,22.1547,24600.0],["2014-08-29",22.1891,22.7203,22.1064,22.7065,21200.0],["2014-09-02",22.7341,22.9134,22.6306,22.8582,24100.0],["2014-09-03",22.9134,23.0306,22.803,22.8513,40500.0],["2014-09-04",22.9134,23.0582,22.8996,23.003,22700.0],["2014-09-05",22.9341,22.9686,22.7616,22.7754,15400.0],["2014-09-08",22.8237,23.21,22.7685,23.1341,14400.0],["2014-09-09",23.0375,23.0375,22.7961,22.8306,30900.0],["2014-09-10",22.7754,22.8651,22.7341,22.7685,9600.0],["2014-09-11",22.7203,22.8306,22.6099,22.7203,30000.0],["2014-09-12",22.6856,22.9211,22.6648,22.8657,37900.0],["2014-09-15",23.0874,23.3437,22.7064,22.7895,20400.0],["2014-09-16",22.7895,22.8242,22.6787,22.7826,24000.0],["2014-09-17",22.7687,22.9558,22.6371,22.8311,37600.0],["2014-09-18",22.8449,22.8934,22.7965,22.8588,20900.0],["2014-09-19",22.8865,23.1497,22.3393,22.5956,32900.0],["2014-09-22",22.3739,22.6648,22.0276,22.18,159900.0],["2014-09-23",22.173,22.2977,22.0553,22.2977,42100.0],["2014-09-24",22.2562,22.4085,22.173,22.3808,22900.0],["2014-09-25",22.4016,22.4016,22.1661,22.3185,43500.0],["2014-09-26",22.3185,22.4155,21.8752,22.3393,17500.0],["2014-09-29",22.0691,22.367,21.9999,22.173,19500.0],["2014-09-30",22.2492,22.2977,21.9791,22.2631,61300.0],["2014-10-01",21.9029,22.3185,21.7851,21.9999,27100.0],["2014-10-02",22.0622,22.7272,21.9721,22.3739,24200.0],["2014-10-03",22.6302,22.6579,22.173,22.3531,16100.0],["2014-10-06",22.457,22.7341,22.2908,22.3808,16100.0],["2014-10-07",22.1869,22.4432,22.1661,22.3185,24300.0],["2014-10-08",22.2423,22.8103,21.8198,22.7341,55400.0],["2014-10-09",22.5055,22.6441,22.2977,22.3878,31700.0],["2014-10-10",22.2561,22.9696,22.2492,22.5817,31300.0],["2014-10-13",22.651,23.4407,22.464,22.7826,39700.0],["2014-10-14",22.8242,23.1497,22.5125,22.7272,66200.0],["2014-10-15",22.3878,22.3878,21.3487,21.5773,94900.0],["2014-10-16",21.5773,22.1592,21.5427,22.0206,39800.0],["2014-10-17",22.3254,22.3254,21.5773,21.6674,26300.0],["2014-10-20",21.702,21.8475,21.4041,21.508,28200.0],["2014-10-21",21.5219,21.6466,21.3903,21.515,29300.0],["2014-10-22",21.4803,21.7297,21.3695,21.4319,27000.0],["2014-10-23",21.4734,21.612,21.4041,21.5358,24000.0],["2014-10-24",21.605,21.612,21.4734,21.5011,16400.0],["2014-10-27",21.3834,21.5219,21.2448,21.4873,19600.0],["2014-10-28",21.5981,22.3393,21.5842,22.27,42800.0],["2014-10-29",22.2077,22.2077,21.7782,21.889,22800.0],["2014-10-30",21.8682,22.4709,21.8544,22.4501,20300.0],["2014-10-31",22.8034,23.1636,22.7133,23.0666,56000.0],["2014-11-03",23.0874,23.4268,23.0874,23.3437,21600.0],["2014-11-04",23.2813,23.4614,23.0874,23.2398,44000.0],["2014-11-05",23.4753,23.4753,23.0389,23.2259,16300.0],["2014-11-06",23.0458,23.4545,22.9904,23.4268,10400.0],["2014-11-07",23.4199,23.5376,22.8588,23.3575,201800.0],["2014-11-10",23.4199,23.877,22.0761,22.7133,61400.0],["2014-11-11",22.5679,22.7965,22.1661,22.5125,48500.0],["2014-11-12",22.2423,22.8934,22.2423,22.7203,162000.0],["2014-11-13",22.6302,22.6302,21.0717,21.1132,89500.0],["2014-11-14",21.037,21.1894,20.8708,20.9331,20600.0],["2014-11-17",21.1271,21.1271,20.9193,21.0716,25500.0],["2014-11-18",21.1894,21.1894,20.5798,20.6145,47300.0],["2014-11-19",20.5521,20.6006,20.3305,20.5383,22100.0],["2014-11-20",20.3305,20.6075,20.3305,20.5383,61400.0],["2014-11-21",20.7807,20.8084,20.5036,20.6491,23600.0],["2014-11-24",20.6768,20.85,20.6768,20.7807,19800.0],["2014-11-25",20.7669,21.3764,20.7669,21.3072,30600.0],["2014-11-26",21.3349,22.1315,21.3072,21.9098,63600.0],["2014-11-28",21.8128,21.9583,20.9123,21.0647,59800.0],["2014-12-01",21.0578,21.1963,20.3166,20.3443,37300.0],["2014-12-02",20.469,20.469,20.0118,20.1227,37100.0],["2014-12-03",20.0326,20.4413,19.5408,20.3443,28800.0],["2014-12-04",20.1989,20.3235,19.7555,20.2474,22900.0],["2014-12-05",20.2473,20.7738,20.088,20.1434,38800.0],["2014-12-08",20.0257,20.2266,19.6101,19.7278,24000.0],["2014-12-09",19.4923,20.0811,19.4923,20.0465,58400.0],["2014-12-10",20.0326,20.088,19.4023,19.4508,24900.0],["2014-12-11",19.5131,19.6655,19.0351,19.0628,24400.0],["2014-12-12",18.8135,18.959,18.1624,18.287,68900.0],["2014-12-15",18.4948,18.5641,18.2663,18.3909,27900.0],["2014-12-16",18.3771,19.3053,18.3771,18.9659,28200.0],["2014-12-17",19.1051,20.1425,18.9032,19.9545,48200.0],["2014-12-18",20.2679,20.3932,19.9615,20.3653,78800.0],["2014-12-19",20.2748,20.7552,20.1773,20.3653,78800.0],["2014-12-22",20.3236,20.3514,20.0381,20.1495,26100.0],["2014-12-23",20.2957,20.5742,20.2957,20.3862,24100.0],["2014-12-24",20.4558,20.4558,20.2679,20.3305,16100.0],["2014-12-26",20.3862,20.3862,19.8501,19.9824,17500.0],["2014-12-29",20.0242,20.1982,20.0102,20.1982,16000.0],["2014-12-30",20.2261,21.0616,20.1216,20.9502,49700.0],["2014-12-31",21.0894,21.6673,20.9571,21.1242,35200.0],["2015-01-02",21.0894,21.0964,20.1982,20.2261,26800.0],["2015-01-05",20.1773,20.4558,19.7526,19.8223,46300.0],["2015-01-06",19.871,19.9128,18.9102,19.2374,25200.0],["2015-01-07",19.4881,20.0242,18.8823,19.1956,20600.0],["2015-01-08",19.2722,19.3906,18.9032,19.0007,51500.0],["2015-01-09",18.8336,18.9589,18.6874,18.75,30000.0],["2015-01-12",18.7431,18.9311,18.4646,18.5412,22900.0],["2015-01-13",18.6734,18.9171,18.4715,18.6108,28800.0],["2015-01-14",18.4994,19.119,18.4924,18.9937,26000.0],["2015-01-15",19.0146,19.7109,18.7291,19.5368,65000.0],["2015-01-16",19.4463,20.0938,19.4254,20.0033,30500.0],["2015-01-20",20.0729,20.1913,19.7805,19.8014,40400.0],["2015-01-21",19.6691,19.7805,19.1747,19.2374,15300.0],["2015-01-22",19.2653,19.9197,19.1469,19.69,19400.0],["2015-01-23",19.6343,19.6343,19.4254,19.4811,10800.0],["2015-01-26",19.4672,19.6621,19.321,19.6134,16800.0],["2015-01-27",19.495,19.5159,19.0425,19.0912,19200.0],["2015-01-28",19.1051,19.1051,18.1861,18.4019,35400.0],["2015-01-29",18.5481,19.126,18.2418,19.0982,25700.0],["2015-01-30",18.9171,19.321,18.9102,19.1817,32400.0],["2015-02-02",19.119,19.5995,19.0007,19.5229,47100.0],["2015-02-03",19.7875,20.7065,19.7875,20.5464,34000.0],["2015-02-04",20.3305,20.6369,20.3305,20.4698,28300.0],["2015-02-05",20.6786,21.2356,20.435,21.1869,81300.0],["2015-02-06",21.2914,21.535,20.9015,20.985,27300.0],["2015-02-09",21.0059,21.7091,20.978,21.3262,61800.0],["2015-02-10",21.6186,21.6325,21.0616,21.2983,67900.0],["2015-02-11",21.2426,21.6047,21.166,21.5768,41500.0],["2015-02-12",21.7021,22.2731,21.6255,22.2313,44300.0],["2015-02-13",22.2313,22.5933,22.1756,22.5237,67000.0],["2015-02-17",22.5933,22.837,22.3845,22.663,25000.0],["2015-02-18",22.7604,22.8161,22.4402,22.6769,20800.0],["2015-02-19",22.5516,22.9136,22.5516,22.837,11600.0],["2015-02-20",22.9067,22.9067,22.4541,22.6839,28400.0],["2015-02-23",22.6978,22.6978,22.3357,22.4471,19900.0],["2015-02-24",22.4402,22.8301,22.4402,22.7535,11000.0],["2015-02-25",22.8231,22.8231,22.287,22.3218,15500.0],["2015-02-26",22.28,22.4471,21.9458,21.9946,13900.0],["2015-02-27",21.9876,22.3914,21.7926,22.2383,16000.0],["2015-03-02",22.2034,22.5794,22.2034,22.5585,11100.0],["2015-03-03",22.3984,22.6003,22.3775,22.5028,14500.0],["2015-03-04",22.5237,22.5376,21.8971,22.0503,20300.0],["2015-03-05",21.9946,22.4193,21.8205,22.4123,31400.0],["2015-03-06",22.2104,22.9345,22.2104,22.8301,34600.0],["2015-03-09",22.7396,22.9415,22.7396,22.8161,17700.0],["2015-03-10",22.6073,22.6281,22.3496,22.3984,35600.0],["2015-03-11",22.5516,22.5516,21.8135,21.8762,20200.0],["2015-03-12",21.8972,22.597,21.8972,22.52,17700.0],["2015-03-13",22.597,22.667,22.1841,22.506,25200.0],["2015-03-16",22.744,23.0589,21.1274,21.3373,57300.0],["2015-03-17",21.2674,21.2674,19.9447,19.9587,49000.0],["2015-03-18",20.1757,20.1757,19.4269,19.8677,26100.0],["2015-03-19",19.7138,19.8747,19.4199,19.5458,25600.0],["2015-03-20",19.5948,19.6508,19.2799,19.5878,56700.0],["2015-03-23",19.6648,19.6648,19.4129,19.5668,30200.0],["2015-03-24",19.5948,19.7138,19.5598,19.5738,59300.0],["2015-03-25",19.5248,20.4626,19.5038,19.7208,87300.0],["2015-03-26",19.7138,19.7698,19.4898,19.5248,35300.0],["2015-03-27",19.4828,19.5528,19.2799,19.4199,34900.0],["2015-03-30",19.4828,19.6298,19.2449,19.5738,38500.0],["2015-03-31",19.5738,19.8607,19.5388,19.7278,121500.0],["2015-04-01",19.7978,22.737,19.7978,22.667,154800.0],["2015-04-02",22.485,23.0519,21.9812,22.667,72500.0],["2015-04-06",22.464,22.9049,22.3801,22.681,42600.0],["2015-04-07",22.555,22.744,22.457,22.534,20300.0],["2015-04-08",22.478,22.527,22.0442,22.1701,21900.0],["2015-04-09",22.0302,22.3311,21.5613,22.1141,49300.0],["2015-04-10",22.1841,22.709,21.6942,21.7852,92600.0],["2015-04-13",21.9252,22.0092,21.7712,21.7992,34800.0],["2015-04-14",21.8692,21.8692,21.6033,21.6942,34300.0],["2015-04-15",21.8972,21.8972,21.6173,21.7152,27700.0],["2015-04-16",21.6943,21.8342,21.4843,21.8272,25400.0],["2015-04-17",21.6803,21.8132,21.4983,21.6033,19900.0],["2015-04-20",21.6033,21.7502,21.5333,21.6873,30300.0],["2015-04-21",21.6663,21.7642,21.3373,21.7012,30500.0],["2015-04-22",21.6733,22.3731,21.5823,22.2471,18400.0],["2015-04-23",22.2541,22.457,22.1841,22.3521,30300.0],["2015-04-24",22.3101,22.639,22.1421,22.639,15900.0],["2015-04-27",22.513,22.9539,22.492,22.716,54300.0],["2015-04-28",22.737,22.9049,22.674,22.8209,22600.0],["2015-04-29",22.66,22.66,22.1981,22.513,20300.0],["2015-04-30",22.3731,22.3871,21.7712,22.0022,38800.0],["2015-05-01",21.9392,22.3591,21.5053,22.1141,72200.0],["2015-05-04",22.0511,22.625,22.0022,22.513,66800.0],["2015-05-05",22.3451,22.8419,22.2681,22.702,75100.0],["2015-05-06",22.674,22.674,22.2681,22.471,27300.0],["2015-05-07",22.3871,22.534,22.1841,22.3941,47800.0],["2015-05-08",22.653,22.73,22.3521,22.646,22300.0],["2015-05-11",22.9259,23.4368,22.9259,23.0239,32900.0],["2015-05-12",23.0659,23.3738,22.555,23.0869,41200.0],["2015-05-13",23.2128,23.2128,22.8559,23.1009,316900.0],["2015-05-14",23.1009,23.1919,22.9399,23.0239,41100.0],["2015-05-15",23.0379,23.0729,22.576,22.772,60600.0],["2015-05-18",22.723,22.8909,22.639,22.723,66700.0],["2015-05-19",22.8419,22.8419,22.534,22.737,29100.0],["2015-05-20",22.814,22.9189,22.583,22.73,37900.0],["2015-05-21",22.737,22.8349,22.59,22.744,20300.0],["2015-05-22",22.744,22.765,21.9742,22.1631,93900.0],["2015-05-26",22.0512,22.0582,20.8265,21.5193,82700.0],["2015-05-27",21.6103,22.653,21.5193,22.471,46100.0],["2015-05-28",22.3521,22.569,22.0791,22.3101,26300.0],["2015-05-29",22.2681,22.4081,22.0512,22.0931,23400.0],["2015-06-01",22.3171,22.3941,21.6173,22.1771,28500.0],["2015-06-02",22.1771,22.3521,21.7642,21.8062,40700.0],["2015-06-03",21.6943,22.1771,21.5193,22.0372,50800.0],["2015-06-04",21.8692,22.0512,21.6453,21.9182,20100.0],["2015-06-05",21.8272,22.0442,21.6733,21.9112,36500.0],["2015-06-08",21.8692,22.0721,21.7572,22.0302,39800.0],["2015-06-09",22.0442,22.1351,21.8482,21.9952,25500.0],["2015-06-10",22.1771,22.506,22.0582,22.3101,40900.0],["2015-06-11",22.2471,22.2751,21.9322,22.0232,25100.0],["2015-06-12",21.8902,22.0442,21.8062,21.9882,16400.0],["2015-06-15",21.7983,22.157,21.735,21.8686,30700.0],["2015-06-16",21.8475,21.9178,21.6928,21.735,39300.0],["2015-06-17",21.7349,21.9178,21.4817,21.531,24200.0],["2015-06-18",21.6365,21.7701,21.2707,21.4536,32000.0],["2015-06-19",21.5239,21.9671,21.4044,21.735,104200.0],["2015-06-22",21.8967,21.9108,21.7138,21.7631,18300.0],["2015-06-23",21.6716,21.7842,21.2848,21.4395,45400.0],["2015-06-24",21.4395,21.5239,21.2707,21.334,32400.0],["2015-06-25",21.3692,21.3762,21.2074,21.2707,23200.0],["2015-06-26",21.3762,21.3762,21.1019,21.3129,91000.0],["2015-06-29",21.1019,21.2355,20.8135,20.8909,29700.0],["2015-06-30",21.1019,21.1019,20.4055,20.4407,22900.0],["2015-07-01",20.7572,20.8627,20.4126,20.5603,36000.0],["2015-07-02",20.5743,20.7713,20.3985,20.7361,18500.0],["2015-07-06",20.5321,20.8487,20.4337,20.7291,28100.0],["2015-07-07",20.701,20.701,19.9835,20.096,25800.0],["2015-07-08",19.9905,20.0679,19.9694,19.9905,26200.0],["2015-07-09",20.1945,20.4337,19.9765,19.9976,26100.0],["2015-07-10",20.2226,20.3844,20.0609,20.1593,23300.0],["2015-07-13",20.096,20.3493,20.0609,20.089,20300.0],["2015-07-14",20.0187,20.1593,19.9905,20.0538,23100.0],["2015-07-15",20.1523,20.1523,19.9835,19.9976,14100.0],["2015-07-16",20.0609,20.0609,19.9061,19.9554,15900.0],["2015-07-17",19.9554,19.9554,19.8428,19.8639,21100.0],["2015-07-20",19.9554,19.9554,19.6951,19.7232,16300.0],["2015-07-21",19.8428,20.0046,19.6951,19.7232,18100.0],["2015-07-22",19.8569,19.8639,19.3786,19.4489,16700.0],["2015-07-23",19.5404,19.5404,18.7385,18.7807,32600.0],["2015-07-24",18.8018,18.851,18.64,18.7314,29000.0],["2015-07-27",18.6048,18.6048,18.3587,18.422,10600.0],["2015-07-28",18.4571,18.5908,18.2883,18.3586,26100.0],["2015-07-29",18.4431,19.4067,18.429,19.3504,33700.0],["2015-07-30",19.3364,19.3504,18.8651,18.8651,12600.0],["2015-07-31",18.9284,18.9284,18.5204,18.8159,29300.0],["2015-08-03",18.7737,18.9354,18.64,18.7596,23600.0],["2015-08-04",18.7314,18.7314,18.2883,18.3586,19200.0],["2015-08-05",18.3938,18.5486,18.2039,18.3446,19100.0],["2015-08-06",18.2531,18.3305,18.1828,18.1898,16700.0],["2015-08-07",18.1265,18.2461,17.8944,18.225,23900.0],["2015-08-10",18.2883,20.2649,18.2883,19.871,60800.0],["2015-08-11",19.667,19.667,18.2883,18.3164,34900.0],["2015-08-12",18.2883,18.3094,17.4794,17.7608,47800.0],["2015-08-13",17.7889,17.7889,17.3387,17.3809,40100.0],["2015-08-14",17.3317,18.8159,17.3176,18.7947,71500.0],["2015-08-17",18.6822,18.6822,17.7678,17.9436,23500.0],["2015-08-18",17.8803,17.9577,17.5075,17.8592,28100.0],["2015-08-19",17.7467,17.8663,17.5286,17.7326,27500.0],["2015-08-20",17.7256,17.7256,17.4372,17.5779,28300.0],["2015-08-21",17.0925,17.7045,17.0925,17.4513,45000.0],["2015-08-24",16.354,17.1629,16.354,16.987,42900.0],["2015-08-25",17.4724,17.4724,16.1007,16.1641,40900.0],["2015-08-26",16.5157,17.0222,16.0374,16.9448,64200.0],["2015-08-27",17.3387,17.3387,16.4384,16.6424,28100.0],["2015-08-28",16.5298,16.565,16.1781,16.2977,31500.0],["2015-08-31",16.3329,16.6775,15.7913,16.6494,43400.0],["2015-09-01",16.3891,16.4595,15.6857,15.8757,38300.0],["2015-09-02",16.0234,16.3118,15.8335,16.1289,24600.0],["2015-09-03",16.1851,16.3821,16.0445,16.1148,23300.0],["2015-09-04",16.0234,16.0234,15.4958,15.7631,31300.0],["2015-09-08",15.9179,16.3118,15.8405,16.1922,48400.0],["2015-09-09",16.3329,18.5837,16.3329,18.1054,87400.0],["2015-09-10",18.0421,18.7737,18.0421,18.5064,78200.0],["2015-09-11",18.4781,19.7944,18.4781,18.9876,59700.0],["2015-09-14",18.9451,18.9593,18.5417,18.7541,36100.0],["2015-09-15",18.7116,19.4264,18.6833,19.2919,31600.0],["2015-09-16",19.2848,19.4122,19.2848,19.3485,35700.0],["2015-09-17",19.2424,19.4618,19.1433,19.2565,36800.0],["2015-09-18",18.9876,20.127,18.839,20.0916,99100.0],["2015-09-21",20.0138,20.2402,19.7024,20.0633,48500.0],["2015-09-22",19.9642,20.0421,19.391,19.4264,41600.0],["2015-09-23",19.5962,19.7661,19.0513,19.3768,56800.0],["2015-09-24",19.1221,19.8156,19.1221,19.5821,55800.0],["2015-09-25",19.8085,19.8085,19.2848,19.3768,48200.0],["2015-09-28",19.2919,19.299,18.9593,18.9947,30800.0],["2015-09-29",19.0088,19.0088,18.2162,18.6408,37800.0],["2015-09-30",18.8177,18.8177,18.287,18.3507,78000.0],["2015-10-01",18.4497,18.4497,18.018,18.2233,29200.0],["2015-10-02",18.1171,18.2233,17.6571,18.1667,26700.0],["2015-10-05",18.2091,19.4618,18.2091,19.2494,24400.0],["2015-10-06",19.391,19.4759,19.2919,19.4193,25400.0],["2015-10-07",19.3627,19.9642,19.2353,19.299,32300.0],["2015-10-08",19.2282,19.4971,19.2141,19.4901,22300.0],["2015-10-09",19.5467,19.7236,19.5113,19.6811,14200.0],["2015-10-12",19.6387,20.2756,19.5042,20.219,28600.0],["2015-10-13",20.0633,20.2968,19.8156,19.8722,24200.0],["2015-10-14",19.9996,20.1553,19.7448,20.0491,27000.0],["2015-10-15",20.1128,20.9975,19.9925,20.9833,29300.0],["2015-10-16",21.047,21.0824,20.6082,20.7993,20700.0],["2015-10-19",20.7002,20.8772,20.679,20.7922,22900.0],["2015-10-20",20.8559,21.1885,20.8064,21.0399,17900.0],["2015-10-21",21.1178,21.3513,20.7498,20.8064,52200.0],["2015-10-22",20.4172,21.231,20.4172,21.231,16800.0],["2015-10-23",21.3372,21.4716,21.0258,21.2593,49200.0],["2015-10-26",21.0612,21.3796,20.403,20.5162,20900.0],["2015-10-27",20.4808,20.7002,20.3393,20.495,40800.0],["2015-10-28",20.5728,21.7759,20.5445,21.7547,46400.0],["2015-10-29",21.5353,21.6698,20.9055,21.0328,25600.0],["2015-10-30",21.0187,21.0187,20.3818,20.7781,35800.0],["2015-11-02",20.7993,21.8538,20.7993,21.7476,38000.0],["2015-11-03",21.6415,21.8821,21.1532,21.1815,47700.0],["2015-11-04",21.2805,21.2876,21.1178,21.231,29200.0],["2015-11-05",21.5141,21.5141,21.0682,21.3089,20400.0],["2015-11-06",21.4008,21.5565,21.1673,21.3584,27000.0],["2015-11-09",21.4221,21.8042,21.1319,21.4079,23700.0],["2015-11-10",21.231,21.5282,21.1956,21.5141,19900.0],["2015-11-11",21.6273,22.1156,21.4433,21.7052,60200.0],["2015-11-12",21.5495,21.5495,21.0187,21.0612,23500.0],["2015-11-13",20.9125,21.2947,20.6649,21.2027,25000.0],["2015-11-16",20.9833,21.3018,20.7144,21.231,28400.0],["2015-11-17",21.3584,21.4646,20.7569,20.8064,23200.0],["2015-11-18",20.8135,21.3089,20.8135,21.2805,32000.0],["2015-11-19",21.231,21.3018,20.9338,21.0895,26900.0],["2015-11-20",21.2169,21.6981,21.1532,21.2239,36400.0],["2015-11-23",21.139,21.231,20.8276,21.1248,38500.0],["2015-11-24",20.9267,21.2169,20.7922,21.139,20100.0],["2015-11-25",21.0612,21.3442,20.5233,21.2169,69500.0],["2015-11-27",21.1461,21.5141,21.0541,21.3442,45800.0],["2015-11-30",21.4716,21.4716,21.1815,21.2098,75800.0],["2015-12-01",21.4433,21.4433,20.9762,21.3018,47900.0],["2015-12-02",21.3513,21.4009,21.1602,21.2664,71900.0],["2015-12-03",21.5707,23.1276,21.4504,22.3916,228300.0],["2015-12-04",22.3704,22.9224,21.5141,22.0944,73800.0],["2015-12-07",22.0166,22.1156,21.691,21.8467,68600.0],["2015-12-08",21.7335,22.0449,21.5282,21.7972,24500.0],["2015-12-09",21.8184,22.0802,21.7972,21.9033,55600.0],["2015-12-10",22.0095,22.9083,21.9246,22.6959,57200.0],["2015-12-11",22.2572,22.4695,21.8467,21.8538,54700.0],["2015-12-14",21.804,22.053,21.0713,21.2776,47900.0],["2015-12-15",21.3771,22.0814,20.8152,22.0103,60000.0],["2015-12-16",22.0957,22.9493,22.0601,22.8426,66200.0],["2015-12-17",22.7501,23.4331,22.5011,23.0062,41200.0],["2015-12-18",22.9209,23.2979,22.4158,22.9991,129100.0],["2015-12-21",23.241,23.2623,22.43,22.9991,56800.0],["2015-12-22",22.8568,23.3904,22.6719,23.2481,53400.0],["2015-12-23",23.1698,23.369,22.9493,23.3121,26200.0],["2015-12-24",23.241,23.241,22.6434,23.0062,31100.0],["2015-12-28",22.8497,23.0347,22.43,22.615,29000.0],["2015-12-29",22.7217,23.369,22.6434,23.2552,24500.0],["2015-12-30",23.1485,23.2552,22.8995,22.992,23900.0],["2015-12-31",22.9991,23.0702,22.4229,22.4585,37800.0],["2016-01-04",21.9676,22.6505,21.5906,22.4371,44200.0],["2016-01-05",22.5652,22.7857,22.2948,22.6719,39600.0],["2016-01-06",22.43,24.429,22.43,24.1302,151900.0],["2016-01-07",23.7603,24.0591,23.1343,23.2552,61200.0],["2016-01-08",23.4188,23.4188,21.9889,22.0885,61300.0],["2016-01-11",22.1881,22.3375,21.619,21.8965,85400.0],["2016-01-12",21.9747,21.9747,20.8294,21.1495,58600.0],["2016-01-13",21.2633,21.427,19.9402,20.1678,82300.0],["2016-01-14",20.3456,21.2562,20.1251,20.2887,85800.0],["2016-01-15",19.8263,20.0398,18.5743,18.7521,204000.0],["2016-01-19",18.9086,19.5347,18.6099,19.2643,130300.0],["2016-01-20",19.0011,19.8477,19.0011,19.7481,150500.0],["2016-01-21",19.7196,20.2603,19.6627,19.8832,48600.0],["2016-01-22",20.1109,20.5448,19.9828,20.1607,63600.0],["2016-01-25",19.9473,20.3385,19.5773,20.0255,54700.0],["2016-01-26",20.0682,20.4808,20.0682,20.2674,53500.0],["2016-01-27",20.3812,21.8609,20.2532,21.2349,57000.0],["2016-01-28",21.5123,22.0387,21.3416,21.9961,53500.0],["2016-01-29",22.0316,23.3335,22.0316,23.1983,85600.0],["2016-02-01",22.9707,22.9849,22.5225,22.5581,35100.0],["2016-02-02",22.3446,22.3446,21.7044,21.9036,43500.0],["2016-02-03",21.9889,22.679,21.2918,22.3304,72800.0],["2016-02-04",22.1526,22.6932,22.053,22.1455,26700.0],["2016-02-05",22.0245,22.181,21.7186,21.7186,40100.0],["2016-02-08",21.6617,21.9889,21.3416,21.6048,96000.0],["2016-02-09",21.4127,21.7471,21.0072,21.0072,54200.0],["2016-02-10",21.2135,22.1099,21.2135,21.6261,37200.0],["2016-02-11",21.2847,21.7328,20.9432,21.3772,47500.0],["2016-02-12",21.5692,22.1455,21.4483,21.4839,31900.0],["2016-02-16",21.7328,22.0032,21.5408,21.74,65200.0],["2016-02-17",21.9534,22.4158,21.9178,22.245,39500.0],["2016-02-18",22.2308,22.679,22.2308,22.366,27300.0],["2016-02-19",22.2735,22.5652,22.1597,22.181,33900.0],["2016-02-22",22.4158,23.867,22.4158,23.7247,72100.0],["2016-02-23",23.6251,23.6607,22.7074,23.056,57200.0],["2016-02-24",22.8924,23.0631,22.6221,22.8426,80300.0],["2016-02-25",22.9137,23.3762,22.8355,23.3264,53200.0],["2016-02-26",23.3833,23.8955,22.9351,23.1841,23500.0],["2016-02-29",23.1841,23.554,22.8995,23.0845,43900.0],["2016-03-01",23.305,23.7603,22.9564,23.5469,33400.0],["2016-03-02",23.4544,23.4544,22.7644,23.056,69600.0],["2016-03-03",23.1058,23.3904,22.9066,23.2694,64200.0],["2016-03-04",23.3335,23.8457,23.1912,23.2837,31400.0],["2016-03-07",23.1414,23.241,22.9849,23.2339,72100.0],["2016-03-08",23.0845,23.4544,22.7928,23.1201,75600.0],["2016-03-09",23.3121,23.3121,22.7786,22.9422,59800.0],["2016-03-10",23.8314,25.8589,23.6536,24.8985,170000.0],["2016-03-11",24.6851,25.866,24.3508,25.5032,138200.0],["2016-03-14",25.368,25.9941,25.055,25.7308,142600.0],["2016-03-15",25.304,25.8945,25.0764,25.4321,84300.0],["2016-03-16",25.304,25.7308,24.8274,25.2898,58400.0],["2016-03-17",25.2683,27.2605,25.2683,26.1426,28600.0],["2016-03-18",26.3002,27.3608,26.2787,26.8592,92300.0],["2016-03-21",26.8879,27.54,26.6299,27.3608,62400.0],["2016-03-22",27.3035,27.3393,26.6657,27.2462,42600.0],["2016-03-23",27.0813,27.54,26.7374,27.2963,81200.0],["2016-03-24",27.0742,28.0345,26.8592,27.6188,84500.0],["2016-03-28",27.8051,28.0416,27.067,27.4182,75900.0],["2016-03-29",27.4468,28.6651,27.4253,28.6651,56900.0],["2016-03-30",28.6651,28.6651,26.7015,27.325,95900.0],["2016-03-31",27.4468,27.9485,26.9595,27.0384,221600.0],["2016-04-01",26.7804,27.1387,26.6872,26.8807,125100.0],["2016-04-04",26.9953,27.2533,26.4937,26.8735,90700.0],["2016-04-05",26.2142,26.852,26.1999,26.7374,102300.0],["2016-04-06",26.6442,27.0598,26.4722,26.8449,65400.0],["2016-04-07",26.6227,27.0097,26.5797,26.766,51600.0],["2016-04-08",26.9452,27.6905,26.7159,26.8162,58100.0],["2016-04-11",26.895,27.5758,26.5152,26.8377,132500.0],["2016-04-12",26.8377,27.3608,26.8019,27.0598,60800.0],["2016-04-13",27.153,27.6045,26.9165,27.4253,115200.0],["2016-04-14",27.5042,27.5042,26.8592,27.0527,74200.0],["2016-04-15",27.0168,27.2103,26.8377,26.8878,52900.0],["2016-04-18",26.7732,26.9022,26.3074,26.8377,40900.0],["2016-04-19",26.938,26.9882,26.6084,26.895,52200.0],["2016-04-20",26.9739,27.6332,26.6944,27.4397,94400.0],["2016-04-21",27.5615,27.5615,27.1172,27.2605,156500.0],["2016-04-22",26.8449,27.6045,26.8377,27.5328,33400.0],["2016-04-25",27.5328,27.5328,26.7875,27.2533,52500.0],["2016-04-26",27.4253,28.5003,27.3035,28.3139,63300.0],["2016-04-27",28.1061,28.5218,28.0416,28.3354,49500.0],["2016-04-28",28.228,28.3856,27.9843,28.2853,40700.0],["2016-04-29",28.2924,29.3029,28.2924,29.1524,63300.0],["2016-05-02",29.2169,30.0697,28.6866,29.5824,71600.0],["2016-05-03",29.3459,29.8977,28.9374,29.7902,100200.0],["2016-05-04",29.5394,30.0267,29.2527,29.8547,69900.0],["2016-05-05",29.7974,30.0984,29.5967,29.8404,56600.0],["2016-05-06",29.8475,30.3062,29.8475,30.1557,47000.0],["2016-05-09",30.2345,30.3563,29.3746,29.8834,46800.0],["2016-05-10",29.8619,32.5922,29.5609,31.1733,129900.0],["2016-05-11",30.17,30.2775,27.325,27.4683,224800.0],["2016-05-12",27.2032,27.884,26.1497,26.7159,68700.0],["2016-05-13",26.594,27.1315,26.1927,26.4006,66600.0],["2016-05-16",26.379,26.8592,26.1282,26.3289,72300.0],["2016-05-17",26.2142,26.3432,25.7986,25.8129,95700.0],["2016-05-18",25.8129,26.4722,25.8129,26.1067,55700.0],["2016-05-19",25.8559,25.8559,24.8885,24.9386,108600.0],["2016-05-20",24.996,25.4833,24.953,25.3686,62400.0],["2016-05-23",25.2755,25.8273,25.1895,25.7198,40100.0],["2016-05-24",25.8057,26.4005,25.5334,26.0136,51600.0],["2016-05-25",25.9634,26.1569,25.7986,25.8559,33700.0],["2016-05-26",25.7986,26.0852,25.7986,25.8201,36800.0],["2016-05-27",25.9204,26.1067,25.6768,25.9132,34800.0],["2016-05-31",25.9921,26.0279,25.6409,25.8488,55400.0],["2016-06-01",25.7986,26.1569,25.5191,26.1569,38000.0],["2016-06-02",26.0781,26.2501,25.6051,25.9132,40100.0],["2016-06-03",25.7771,25.9204,25.2969,25.7198,61100.0],["2016-06-06",25.6624,26.3217,25.5406,26.0709,43500.0],["2016-06-07",25.9777,26.4149,25.9347,26.1927,54500.0],["2016-06-08",26.0637,26.4794,26.0422,26.2214,65500.0],["2016-06-09",26.1139,26.6012,25.6839,26.5224,52400.0],["2016-06-10",26.2572,26.3934,26.0207,26.0494,41300.0],["2016-06-13",25.8329,26.2226,25.8329,26.0999,77600.0],["2016-06-14",26.0999,26.2371,24.7069,24.8873,154500.0],["2016-06-15",25.0317,25.2627,24.678,24.7069,52400.0],["2016-06-16",24.6997,24.7646,24.2016,24.7069,37100.0],["2016-06-17",24.7646,25.1472,24.7646,25.0317,59000.0],["2016-06-20",25.5008,25.8762,25.2915,25.3493,61900.0],["2016-06-21",25.4648,25.5441,24.9378,25.3854,52400.0],["2016-06-22",25.5008,25.6669,25.2554,25.3132,38600.0],["2016-06-23",25.7102,26.1938,25.5153,25.9339,67700.0],["2016-06-24",24.6419,25.3565,24.5409,24.8151,158200.0],["2016-06-27",24.4542,24.6997,23.4654,23.5448,42800.0],["2016-06-28",23.8191,23.9562,23.321,23.5664,69500.0],["2016-06-29",23.7541,24.7141,23.5304,24.6852,43100.0],["2016-06-30",24.8224,25.1472,24.3604,25.1327,69300.0],["2016-07-01",25.2338,25.4359,24.9812,25.306,55100.0],["2016-07-05",25.1688,25.1688,24.3171,24.5048,44100.0],["2016-07-06",24.346,25.4287,24.2521,25.2771,37800.0],["2016-07-07",25.2699,25.5802,25.0894,25.2843,31000.0],["2016-07-08",25.5008,26.0999,25.5008,25.7679,30400.0],["2016-07-11",25.8256,26.5258,25.7463,26.3526,28200.0],["2016-07-12",26.4825,27.2548,26.4825,26.7207,99000.0],["2016-07-13",26.8434,27.3414,26.3453,27.0455,60600.0],["2016-07-14",27.3342,28.4096,27.0888,27.2981,174500.0],["2016-07-15",27.5219,27.5363,27.1898,27.4569,50800.0],["2016-07-18",27.4497,28.0415,27.2259,27.89,124100.0],["2016-07-19",27.8539,28.4963,27.4858,28.0127,114000.0],["2016-07-20",28.1787,28.2581,27.7023,27.7961,56900.0],["2016-07-21",27.8467,27.8467,27.2981,27.6301,48000.0],["2016-07-22",27.6446,28.3375,27.6446,27.9694,36600.0],["2016-07-25",28.0704,28.0921,27.6013,27.8106,51500.0],["2016-07-26",27.7023,28.0632,27.594,27.7528,38400.0],["2016-07-27",27.6662,27.9188,27.5652,27.7023,26900.0],["2016-07-28",27.6012,27.9044,27.4064,27.7889,30400.0],["2016-07-29",27.5074,28.0271,27.5074,27.7384,41100.0],["2016-08-01",27.6734,28.4169,27.6373,28.1209,69400.0],["2016-08-02",28.1498,28.6045,27.096,27.1393,59300.0],["2016-08-03",27.2548,27.9838,27.2404,27.9188,36900.0],["2016-08-04",28.0054,28.3663,27.2187,27.2837,26300.0],["2016-08-05",27.4713,27.9477,27.2476,27.5219,28700.0],["2016-08-08",27.4785,28.0776,27.4425,27.4785,19400.0],["2016-08-09",27.76,29.4057,27.5074,28.7345,94400.0],["2016-08-10",28.7994,28.9582,28.6045,28.7128,49900.0],["2016-08-11",28.8283,28.8644,28.5468,28.6262,52100.0],["2016-08-12",28.453,28.5107,28.0848,28.2076,40000.0],["2016-08-15",28.7994,29.0737,28.5685,28.951,114500.0],["2016-08-16",29.0304,29.2325,28.886,28.9438,76700.0],["2016-08-17",28.951,29.0881,28.7128,28.9654,88100.0],["2016-08-18",28.8788,28.951,28.5901,28.8644,37600.0],["2016-08-19",28.7994,29.4057,28.6695,29.0448,56200.0],["2016-08-22",29.1459,29.2325,28.7489,29.0593,40100.0],["2016-08-23",29.1098,29.3913,29.0665,29.1747,60900.0],["2016-08-24",29.182,29.3047,28.7994,29.0015,45500.0],["2016-08-25",29.0087,29.0087,28.5107,28.5612,42400.0],["2016-08-26",28.7561,29.0593,28.6045,29.0448,96400.0],["2016-08-29",29.2108,29.8893,29.2108,29.6295,161500.0],["2016-08-30",29.6656,29.8893,29.6511,29.7305,51600.0],["2016-08-31",29.7738,29.846,29.4923,29.579,106200.0],["2016-09-01",29.6439,29.6584,28.5251,28.7489,37900.0],["2016-09-02",28.7561,28.9077,28.5901,28.785,34500.0],["2016-09-06",28.8788,28.9871,28.2725,28.3519,43700.0],["2016-09-07",28.3303,28.619,28.2364,28.5251,51900.0],["2016-09-08",28.6334,29.1603,28.5468,29.0376,61200.0],["2016-09-09",28.7705,29.2253,28.4746,28.9654,158100.0],["2016-09-12",28.8572,28.951,28.2869,28.6839,90600.0],["2016-09-13",28.3715,28.6549,27.6159,27.7031,75100.0],["2016-09-14",27.6014,29.3596,27.4924,29.3233,187900.0],["2016-09-15",29.1707,29.7084,29.0835,29.6866,84200.0],["2016-09-16",29.4613,30.8272,29.4613,30.7255,94600.0],["2016-09-19",30.8127,31.0597,29.8174,29.9481,59800.0],["2016-09-20",30.2097,30.3259,29.6284,29.6793,22800.0],["2016-09-21",29.8391,30.3695,29.7883,30.0498,48700.0],["2016-09-22",30.2605,30.8781,29.7883,30.7473,109800.0],["2016-09-23",30.5947,30.7691,29.8028,30.4131,145400.0],["2016-09-26",30.2024,30.3259,29.5849,29.6067,38700.0],["2016-09-27",29.6357,29.7156,29.2942,29.3959,30800.0],["2016-09-28",29.3669,29.6502,29.1489,29.563,47200.0],["2016-09-29",29.4541,29.5703,28.7638,28.9745,51900.0],["2016-09-30",29.1271,29.1271,28.575,28.6985,50900.0],["2016-10-03",28.6258,29.643,28.5241,29.4613,70000.0],["2016-10-04",29.4613,29.4613,28.6694,28.8583,44900.0],["2016-10-05",29.0109,29.6285,28.7275,29.3524,48400.0],["2016-10-06",29.4541,29.8028,29.3524,29.643,31200.0],["2016-10-07",29.6793,29.8319,29.425,29.6212,40100.0],["2016-10-10",29.7737,30.2823,29.7519,30.0644,83800.0],["2016-10-11",30.137,30.4349,29.7665,29.8173,56700.0],["2016-10-12",29.89,30.1225,29.5776,29.9917,31900.0],["2016-10-13",29.8973,29.8973,28.96,29.4323,42300.0],["2016-10-14",29.7665,30.1152,29.643,29.6575,42500.0],["2016-10-17",29.9118,30.0789,29.7302,29.7737,23900.0],["2016-10-18",30.0426,30.1661,29.7665,30.0571,38500.0],["2016-10-19",30.2169,30.6529,30.2169,30.5294,42500.0],["2016-10-20",30.5657,30.8563,30.0934,30.1661,31400.0],["2016-10-21",29.8827,30.355,29.7011,30.2751,16600.0],["2016-10-24",30.384,30.929,30.384,30.7328,19800.0],["2016-10-25",30.7037,30.8999,30.4131,30.711,33400.0],["2016-10-26",30.5294,30.7037,30.1225,30.1298,18700.0],["2016-10-27",30.384,30.4567,29.999,30.2896,65700.0],["2016-10-28",30.2969,30.5148,29.8973,30.0426,18400.0],["2016-10-31",29.8464,30.0571,29.4904,29.6648,40000.0],["2016-11-01",29.781,29.8464,28.8946,29.0399,51600.0],["2016-11-02",29.1126,29.643,28.9237,28.96,30200.0],["2016-11-03",28.9891,29.4395,28.9891,29.1344,42100.0],["2016-11-04",29.069,29.7447,28.4006,29.2361,25800.0],["2016-11-07",29.643,30.3768,29.3669,30.2678,42400.0],["2016-11-08",30.1516,30.384,29.4323,30.108,27600.0],["2016-11-09",29.7955,35.3827,29.7955,34.5108,195000.0],["2016-11-10",35.3827,36.0075,33.995,34.2928,132100.0],["2016-11-11",34.2856,35.4045,34.1839,35.281,184900.0],["2016-11-14",35.6006,37.5986,35.1865,35.7823,135700.0],["2016-11-15",35.7823,36.2473,35.0121,36.1238,73300.0],["2016-11-16",35.8985,38.2307,35.8985,38.1799,89500.0],["2016-11-17",35.5934,37.1409,35.3681,36.9229,87000.0],["2016-11-18",37.1772,38.6957,37.0392,38.2816,58000.0],["2016-11-21",38.6812,38.6812,37.5768,37.8747,45100.0],["2016-11-22",38.2961,38.7684,37.6858,37.9474,62400.0],["2016-11-23",38.1145,38.95,37.7657,38.5722,37700.0],["2016-11-25",38.6812,39.168,38.1653,38.1799,22900.0],["2016-11-28",38.5504,38.9355,37.5042,37.6568,66300.0],["2016-11-29",37.9546,40.3958,36.9302,39.662,106300.0],["2016-11-30",40.0543,40.0543,38.6013,39.2406,60600.0],["2016-12-01",39.2479,39.7928,37.9401,38.238,53800.0],["2016-12-02",37.9982,38.0418,36.952,37.7657,79500.0],["2016-12-05",37.8602,39.2842,37.8602,39.2188,64800.0],["2016-12-06",39.2188,40.7882,38.8483,40.3377,76900.0],["2016-12-07",40.3958,41.1369,39.9817,40.839,53900.0],["2016-12-08",40.7373,41.7545,40.1924,41.2313,42900.0],["2016-12-09",41.442,41.8126,40.2796,41.6891,74000.0],["2016-12-12",41.1224,41.8489,40.8172,41.0352,66700.0],["2016-12-13",41.413,41.7908,40.8971,41.5946,51700.0],["2016-12-14",41.6019,41.9669,41.2443,41.8866,43800.0],["2016-12-15",41.9814,42.6456,41.7187,41.8793,66200.0],["2016-12-16",41.9449,42.5872,41.4705,41.5946,125100.0],["2016-12-19",41.726,42.142,40.8794,41.4413,45800.0],["2016-12-20",41.8866,43.4266,40.748,42.8573,72200.0],["2016-12-21",42.8719,42.8719,42.1712,42.2588,26800.0],["2016-12-22",42.1201,42.5872,41.4705,42.2077,33100.0],["2016-12-23",42.1639,42.5142,41.9595,42.1639,32900.0],["2016-12-27",42.3756,42.9594,42.2296,42.6748,15200.0],["2016-12-28",42.6821,43.1711,42.2296,42.4777,35800.0],["2016-12-29",42.6967,43.1492,42.0106,42.1128,33300.0],["2016-12-30",42.2442,42.2442,41.4778,41.799,44200.0],["2017-01-03",42.6529,42.8208,41.872,42.2953,47500.0],["2017-01-04",42.7478,43.047,42.3902,43.0105,65900.0],["2017-01-05",43.0324,43.0616,41.7114,42.0033,46300.0],["2017-01-06",42.3683,43.4703,42.0617,42.7405,63700.0],["2017-01-09",42.5653,42.5653,41.4997,42.0982,43200.0],["2017-01-10",42.1712,43.3755,42.0398,43.0908,29400.0],["2017-01-11",43.12,43.609,42.3683,43.4485,50000.0],["2017-01-12",43.2222,43.3098,41.7479,42.6018,66700.0],["2017-01-13",42.4923,43.1857,41.5581,41.5873,35500.0],["2017-01-17",41.2735,41.3246,40.1495,40.1787,29000.0],["2017-01-18",40.1422,40.9669,39.6678,40.675,25800.0],["2017-01-19",40.7334,41.3757,40.113,41.3319,46300.0],["2017-01-20",41.4268,41.8501,41.3392,41.4341,33500.0],["2017-01-23",41.0472,42.6091,41.0472,42.3172,43800.0],["2017-01-24",42.3902,43.1054,42.0398,42.8573,41200.0],["2017-01-25",43.193,43.609,42.6383,42.9011,31900.0],["2017-01-26",42.9448,42.9448,41.7333,41.8647,35500.0],["2017-01-27",41.6603,42.1566,41.164,41.2443,50700.0],["2017-01-30",41.164,41.164,40.6312,40.9158,26700.0],["2017-01-31",40.6458,40.9815,40.2079,40.6239,22600.0],["2017-02-01",40.7699,41.3537,40.6166,40.9523,33800.0],["2017-02-02",40.7334,41.2662,40.7334,40.9085,23700.0],["2017-02-03",41.3684,42.361,41.31,42.2296,31300.0],["2017-02-06",41.8282,42.9959,41.726,41.9376,50300.0],["2017-02-07",42.2296,42.288,41.1421,41.2881,24200.0],["2017-02-08",40.9669,41.0764,40.2298,40.4633,34300.0],["2017-02-09",40.6969,41.8866,40.529,41.507,26600.0],["2017-02-10",41.6676,41.8939,41.3027,41.7844,19700.0],["2017-02-13",41.8866,42.4413,41.6457,42.0325,54500.0],["2017-02-14",41.8282,42.6164,41.5362,42.4413,38600.0],["2017-02-15",42.2734,42.5215,41.4267,42.2296,35500.0],["2017-02-16",42.0106,42.777,41.9449,42.6529,85700.0],["2017-02-17",42.704,42.704,42.0909,42.5945,35500.0],["2017-02-21",42.6091,43.2222,42.5142,42.6894,35100.0],["2017-02-22",42.5872,42.7697,41.9741,42.6894,30300.0],["2017-02-23",42.8427,42.8427,42.1274,42.6675,24000.0],["2017-02-24",42.2661,42.9521,42.2661,42.8208,37300.0],["2017-02-27",42.8281,43.7915,42.7113,43.2295,54000.0],["2017-02-28",43.3171,43.5433,41.726,42.0252,53400.0],["2017-03-01",42.8208,43.4558,42.3975,42.7697,41900.0],["2017-03-02",42.5945,42.8062,41.383,41.4486,24900.0],["2017-03-03",41.6092,41.6092,40.9815,41.3246,30500.0],["2017-03-06",40.9596,41.2443,40.4122,40.9815,24700.0],["2017-03-07",40.8793,41.1494,40.5509,40.5582,22300.0],["2017-03-08",41.0545,41.2662,40.2882,40.3466,41100.0],["2017-03-09",41.9668,46.9153,41.6968,44.514,140200.0],["2017-03-10",44.8863,45.1928,44.1929,44.3827,57300.0],["2017-03-13",44.463,44.7622,44.3024,44.4484,35400.0],["2017-03-14",44.3316,44.5213,43.8134,44.4046,26900.0],["2017-03-15",44.4192,45.4045,44.3389,45.2147,53300.0],["2017-03-16",45.3762,45.501,44.9504,45.1633,29800.0],["2017-03-17",45.1486,45.3248,44.1722,45.2,50500.0],["2017-03-20",45.1927,45.1927,43.1078,43.2693,49700.0],["2017-03-21",43.5189,44.3117,41.2945,41.3312,64000.0],["2017-03-22",41.0375,41.8598,40.1052,41.6836,81400.0],["2017-03-23",41.5221,42.0506,41.1183,41.478,44000.0],["2017-03-24",41.6175,41.8744,41.0963,41.3752,22400.0],["2017-03-27",40.6411,41.1256,39.8336,41.0669,27700.0],["2017-03-28",40.9935,42.5498,40.8026,42.4691,33000.0],["2017-03-29",42.1828,42.4104,41.5955,41.7496,35400.0],["2017-03-30",41.7717,43.0344,41.7496,42.7701,29700.0],["2017-03-31",42.682,43.0637,42.1461,42.2635,47100.0],["2017-04-03",41.8818,42.2415,41.434,41.9993,24700.0],["2017-04-04",41.9111,42.4691,41.3385,41.6615,34300.0],["2017-04-05",42.036,42.425,40.487,40.5237,71800.0],["2017-04-06",40.5163,40.9421,39.7528,40.5897,86800.0],["2017-04-07",40.3842,40.9054,40.1639,40.3181,28500.0],["2017-04-10",40.3695,41.0522,39.9364,40.1786,51500.0],["2017-04-11",40.0979,41.5441,40.0979,41.5221,74900.0],["2017-04-12",41.5074,41.5074,40.3108,40.6044,39600.0],["2017-04-13",40.4209,40.4649,39.65,39.7455,22800.0],["2017-04-17",40.0244,40.3328,39.65,40.23,83100.0],["2017-04-18",40.1052,40.1933,39.4812,39.5986,62000.0],["2017-04-19",39.9951,40.3401,39.6427,40.0759,34700.0],["2017-04-20",40.2594,40.7659,40.0465,40.3695,27900.0],["2017-04-21",40.3401,40.8613,40.0538,40.4209,74200.0],["2017-04-24",41.2284,41.3385,40.7733,41.0008,39600.0],["2017-04-25",41.478,42.9536,41.478,42.2562,82500.0],["2017-04-26",42.3443,43.4308,41.9699,43.2399,60200.0],["2017-04-27",43.3867,43.8933,42.5719,42.5939,51800.0],["2017-04-28",42.6233,43.1812,41.8745,41.8818,60300.0],["2017-05-01",42.2856,43.4895,41.7717,42.983,54400.0],["2017-05-02",43.0197,43.2766,41.6983,41.9258,67400.0],["2017-05-03",41.7203,41.9478,41.4927,41.7349,25300.0],["2017-05-04",41.8965,42.2856,40.7366,41.5,55500.0],["2017-05-05",41.8377,42.0653,40.1713,40.252,63500.0],["2017-05-08",40.3768,41.2871,40.0171,40.208,84000.0],["2017-05-09",40.4649,41.3899,40.0612,41.2872,83400.0],["2017-05-10",42.9463,47.7621,41.9919,47.2262,202500.0],["2017-05-11",47.2262,47.2262,44.9945,46.2718,169000.0],["2017-05-12",46.0736,46.9839,44.3117,44.4953,119100.0],["2017-05-15",45.2881,46.3086,44.7963,46.1764,63500.0],["2017-05-16",46.2425,46.6683,45.0092,45.178,59200.0],["2017-05-17",44.7889,45.5157,43.6363,44.4439,91900.0],["2017-05-18",44.3558,44.9871,44.1429,44.7082,49200.0],["2017-05-19",44.6348,45.0312,43.9667,44.0475,53600.0],["2017-05-22",44.0988,45.3101,44.0254,45.178,44400.0],["2017-05-23",45.1633,45.1633,44.1576,44.7963,59200.0],["2017-05-24",45.1119,46.059,44.7963,45.4349,68400.0],["2017-05-25",45.6919,46.1911,45.4643,46.1177,87600.0],["2017-05-26",46.1177,46.1177,45.2735,45.2881,42100.0],["2017-05-30",45.5157,45.5891,43.4822,43.8492,80400.0],["2017-05-31",43.8639,44.554,42.704,44.4879,73500.0],["2017-06-01",45.0312,45.7726,44.3411,45.6772,65600.0],["2017-06-02",45.6846,46.2205,44.7669,45.3395,50300.0],["2017-06-05",45.6111,45.9782,45.2221,45.4349,44000.0],["2017-06-06",45.1413,45.6111,44.6935,45.2808,45700.0],["2017-06-07",45.4937,45.4937,44.7742,45.3175,31000.0],["2017-06-08",45.4643,48.2246,44.8843,47.6373,144000.0],["2017-06-09",48.0851,49.223,47.9016,48.8853,113100.0],["2017-06-12",49.524,49.8984,47.6153,47.9016,82200.0],["2017-06-13",48.1378,48.6989,47.2668,48.6915,63400.0],["2017-06-14",48.47,49.1049,47.3037,49.0901,82400.0],["2017-06-15",48.4479,49.6068,48.2559,49.4297,68500.0],["2017-06-16",48.8096,50.1162,48.2116,50.1088,193200.0],["2017-06-19",49.939,50.2343,48.8096,49.1418,62200.0],["2017-06-20",48.7801,49.0532,48.0566,48.4552,50700.0],["2017-06-21",48.5512,48.7653,47.5177,48.1747,37900.0],["2017-06-22",48.2486,49.2377,47.9828,48.721,55900.0],["2017-06-23",48.6989,48.8317,47.4218,48.3519,118500.0],["2017-06-26",48.4257,49.2377,48.16,48.9425,45900.0],["2017-06-27",49.0606,49.3116,48.3519,48.7653,55300.0],["2017-06-28",49.3116,50.5665,48.5955,50.2565,91900.0],["2017-06-29",50.6772,50.6772,48.3741,49.0532,62600.0],["2017-06-30",49.4149,49.4149,47.4513,47.7613,68500.0],["2017-07-03",47.7983,49.7028,47.7983,49.3116,40900.0],["2017-07-05",49.3263,49.3263,47.9016,49.0532,72400.0],["2017-07-06",49.0089,49.0089,47.6211,48.4036,89700.0],["2017-07-07",48.7062,49.2304,48.2412,48.9868,37800.0],["2017-07-10",48.9129,49.2008,48.6177,48.9351,28200.0],["2017-07-11",48.9277,48.9868,48.2781,48.8022,35700.0],["2017-07-12",48.8096,50.4705,48.8096,50.2195,64000.0],["2017-07-13",50.2122,50.2786,49.4814,50.2122,46600.0],["2017-07-14",49.8504,50.2786,49.223,49.437,48900.0],["2017-07-17",49.5625,50.4262,49.2377,49.6511,32600.0],["2017-07-18",49.1787,50.2048,48.817,49.4297,35300.0],["2017-07-19",49.6438,51.0832,49.4518,50.537,105100.0],["2017-07-20",50.5886,50.5886,49.8652,50.1014,37500.0],["2017-07-21",50.5665,50.5739,49.5626,50.5001,71300.0],["2017-07-24",50.8249,51.1718,50.0941,51.0094,40800.0],["2017-07-25",51.4302,52.6334,51.2161,52.2201,77900.0],["2017-07-26",52.2127,52.6925,51.8436,52.0798,75900.0],["2017-07-27",52.2422,52.257,51.2235,51.5335,39000.0],["2017-07-28",51.4449,51.5926,50.7953,50.8913,33700.0],["2017-07-31",51.253,51.5335,50.286,50.6108,84600.0],["2017-08-01",51.1497,51.1497,50.5074,50.5665,69900.0],["2017-08-02",50.4558,51.0389,49.5478,50.5074,100800.0],["2017-08-03",50.5148,50.9725,49.8283,49.9833,63900.0],["2017-08-04",50.0793,50.4779,49.6807,50.1236,53100.0],["2017-08-07",50.1162,50.4115,48.8096,49.4444,89800.0],["2017-08-08",49.0163,50.6182,49.0015,49.7102,111300.0],["2017-08-09",50.1236,54.6339,46.9346,48.5217,123000.0],["2017-08-10",47.6949,49.8357,46.5433,48.6472,93800.0],["2017-08-11",47.0601,49.0532,47.0601,48.4479,120500.0],["2017-08-14",49.282,49.7619,48.7653,49.6733,59800.0],["2017-08-15",49.8431,50.5296,49.4961,49.9612,57500.0],["2017-08-16",50.1826,50.1826,48.9572,49.3189,36900.0],["2017-08-17",49.2894,49.7914,48.5512,48.7358,52600.0],["2017-08-18",48.2338,49.1934,48.064,49.0163,58900.0],["2017-08-21",48.7284,48.876,48.2412,48.566,30400.0],["2017-08-22",49.0089,49.4001,48.5734,49.0458,38800.0],["2017-08-23",48.6619,49.4961,48.6103,48.7948,41900.0],["2017-08-24",48.9499,49.2156,48.4553,48.7727,27400.0],["2017-08-25",48.8244,49.725,48.5291,49.3854,46400.0],["2017-08-28",49.5404,50.1974,49.031,49.688,57600.0],["2017-08-29",49.1196,49.4887,48.6176,48.9498,52200.0],["2017-08-30",49.0458,49.9759,48.8317,48.9941,57100.0],["2017-08-31",49.2747,50.7806,49.0532,50.286,78400.0],["2017-09-01",50.345,50.4853,49.3189,49.688,33600.0],["2017-09-05",49.5035,49.533,47.9311,48.16,67100.0],["2017-09-06",48.2116,48.5881,47.311,47.6211,48000.0],["2017-09-07",47.7318,47.7318,46.2997,46.6983,68800.0],["2017-09-08",47.9016,47.9016,46.8607,47.503,39800.0],["2017-09-11",47.9164,48.4848,47.1708,48.0566,45300.0],["2017-09-12",48.0271,49.1787,47.754,48.7062,48500.0],["2017-09-13",48.5143,49.031,47.8868,48.4036,74900.0],["2017-09-14",48.4258,48.4704,47.5648,48.077,54200.0],["2017-09-15",48.1215,48.6188,47.5277,48.3368,104300.0],["2017-09-18",48.4258,49.3388,48.4258,49.1681,38900.0],["2017-09-19",49.2572,50.0217,49.1458,49.7322,47400.0],["2017-09-20",49.8807,51.4469,49.8436,51.1203,61600.0],["2017-09-21",51.291,51.9591,50.957,51.818,69400.0],["2017-09-22",51.7661,52.5306,51.536,52.2783,37400.0],["2017-09-25",52.204,52.5974,51.4989,52.1298,42300.0],["2017-09-26",51.9887,53.6143,51.959,53.5475,69400.0],["2017-09-27",54.0523,55.5591,53.8444,55.4997,86600.0],["2017-09-28",55.5888,55.6778,54.5051,55.2622,66900.0],["2017-09-29",55.0469,55.188,53.7183,53.9929,57900.0],["2017-10-02",54.0448,54.8391,53.785,54.7055,75800.0],["2017-10-03",54.6387,54.8688,54.1265,54.6015,49500.0],["2017-10-04",54.6238,55.3587,53.696,54.4605,49000.0],["2017-10-05",54.5273,55.1657,54.2007,55.0098,42500.0],["2017-10-06",54.9059,55.136,54.5051,55.0469,45000.0],["2017-10-09",55.3438,55.3438,54.8242,55.1286,30700.0],["2017-10-10",55.2993,56.576,55.1657,56.4572,52700.0],["2017-10-11",56.5018,56.8506,55.8782,56.3088,59200.0],["2017-10-12",56.3385,57.5558,54.9504,56.8952,78900.0],["2017-10-13",57.0288,57.3999,56.4869,56.9174,45600.0],["2017-10-16",57.0214,57.7339,56.19,56.4943,53900.0],["2017-10-17",56.7096,56.9248,55.1285,55.2547,38600.0],["2017-10-18",55.4032,56.1306,55.1434,55.3884,35100.0],["2017-10-19",54.9653,55.5888,54.557,55.5888,20200.0],["2017-10-20",56.0713,56.4127,55.4626,55.5962,33900.0],["2017-10-23",55.5591,55.5591,54.6609,55.0469,35500.0],["2017-10-24",55.1508,56.242,54.9504,55.6853,34600.0],["2017-10-25",55.6704,55.8189,55.1211,55.3884,23900.0],["2017-10-26",55.6036,56.2642,55.4477,55.6407,42400.0],["2017-10-27",55.8708,56.331,55.1434,56.0564,34300.0],["2017-10-30",55.6704,55.8857,54.4605,54.609,31800.0],["2017-10-31",54.7426,55.5591,54.4976,55.1063,57700.0],["2017-11-01",55.6333,56.4572,54.8539,55.1286,62000.0],["2017-11-02",55.1879,56.331,54.7871,55.4329,22100.0],["2017-11-03",55.4997,56.6354,55.4329,56.628,78100.0],["2017-11-06",56.5463,56.576,54.3566,54.4976,44900.0],["2017-11-07",54.6981,54.6981,52.0556,52.7236,63800.0],["2017-11-08",52.3747,52.9983,50.4745,50.6601,100300.0],["2017-11-09",49.0939,50.0217,48.6856,49.7471,78600.0],["2017-11-10",49.7768,51.0089,48.8564,50.3038,52900.0],["2017-11-13",49.8584,51.9516,49.2127,51.8255,56700.0],["2017-11-14",51.484,53.3768,51.484,52.7533,58600.0],["2017-11-15",52.1372,52.3673,51.0906,51.625,48500.0],["2017-11-16",52.1224,53.7925,52.1224,52.9092,46700.0],["2017-11-17",52.538,53.6886,52.2411,52.9463,37900.0],["2017-11-20",53.117,54.5422,53.0651,54.4605,54800.0],["2017-11-21",55.0172,55.997,54.4234,55.8337,70200.0],["2017-11-22",55.7224,55.9376,53.5253,53.7702,51600.0],["2017-11-24",54.0151,54.7055,53.3916,53.6069,14200.0],["2017-11-27",53.9632,54.1785,52.8572,53.31,74000.0],["2017-11-28",53.644,54.3046,53.1987,54.0597,51400.0],["2017-11-29",54.2972,55.9376,53.5772,55.5591,43000.0],["2017-11-30",55.8857,55.8857,54.416,55.1137,50500.0],["2017-12-01",55.2028,55.8189,53.1319,55.8189,41900.0],["2017-12-04",56.9768,56.9768,55.8782,56.2271,35300.0],["2017-12-05",56.435,56.7987,55.7224,56.3088,44000.0],["2017-12-06",55.9599,56.5908,55.1583,55.7818,35000.0],["2017-12-07",55.6704,56.4053,55.1879,55.5962,29100.0],["2017-12-08",55.7818,55.7818,53.2283,53.2729,64900.0],["2017-12-11",53.6589,53.8147,52.7236,52.9834,33000.0],["2017-12-12",53.2432,53.451,52.4861,52.8424,42100.0],["2017-12-13",52.9463,54.3269,52.8127,53.4139,42000.0],["2017-12-14",53.4885,54.7045,53.3393,54.2196,52300.0],["2017-12-15",54.4583,56.0175,54.421,55.4804,74800.0],["2017-12-18",56.1592,57.1365,55.5773,56.8605,45300.0],["2017-12-19",56.8977,57.778,56.4576,57.5393,36800.0],["2017-12-20",57.9571,58.6509,57.4424,57.8452,47800.0],["2017-12-21",58.0093,59.0835,57.8153,58.6882,43700.0],["2017-12-22",59.0835,60.031,58.8597,59.8818,47600.0],["2017-12-26",59.9191,59.9191,58.3674,58.8374,23900.0],["2017-12-27",58.539,58.7852,57.3603,58.4718,22500.0],["2017-12-28",58.7628,59.1731,58.1137,59.0686,29500.0],["2017-12-29",59.3521,59.3521,58.2107,58.3674,36600.0],["2018-01-02",58.8597,59.0164,58.0839,58.8374,43000.0],["2018-01-03",58.5987,58.9344,57.1887,57.7855,43600.0],["2018-01-04",58.1063,58.4644,56.7635,57.1141,32300.0],["2018-01-05",56.9947,57.405,56.0324,57.2931,44700.0],["2018-01-08",57.2931,57.5468,55.9503,56.301,52700.0],["2018-01-09",56.5994,58.1883,56.4427,57.7258,74000.0],["2018-01-10",57.4796,58.4494,57.0544,58.4494,55000.0],["2018-01-11",58.5987,59.6281,57.8601,59.4416,32500.0],["2018-01-12",59.382,60.5159,58.8896,60.4264,68000.0],["2018-01-16",61.0008,61.896,60.4264,60.7173,66300.0],["2018-01-17",61.1649,61.1649,58.5166,58.8821,65000.0],["2018-01-18",58.7404,59.5237,58.0392,58.2853,44400.0],["2018-01-19",57.9869,59.8519,57.8899,59.6878,53600.0],["2018-01-22",59.6356,59.9564,58.6733,59.2701,38400.0],["2018-01-23",59.2104,60.3219,59.0015,60.1578,67200.0],["2018-01-24",60.2772,61.5528,60.0235,60.0459,47100.0],["2018-01-25",60.3592,60.3592,59.3148,60.1802,36500.0],["2018-01-26",60.4562,60.8889,59.2477,59.8072,42200.0],["2018-01-29",59.5312,60.8068,58.8448,60.0832,34100.0],["2018-01-30",60.1578,60.5233,59.8146,60.2846,21400.0],["2018-01-31",60.5084,60.5084,59.464,59.8669,25500.0],["2018-02-01",59.4789,60.874,59.2402,60.4786,16100.0],["2018-02-02",60.1802,60.1802,58.7777,58.8821,28600.0],["2018-02-05",58.1734,59.0835,54.6672,55.7638,90500.0],["2018-02-06",54.3464,56.6665,52.6306,55.6146,122500.0],["2018-02-07",55.6146,57.8526,55.5997,57.502,32400.0],["2018-02-08",57.5915,58.8821,55.7265,55.734,37200.0],["2018-02-09",56.286,57.6363,54.697,56.0324,28000.0],["2018-02-12",56.5844,57.1066,55.0402,56.0324,35500.0],["2018-02-13",55.7265,57.323,55.7265,56.4352,20200.0],["2018-02-14",56.8232,59.8669,56.8232,59.8669,52500.0],["2018-02-15",60.3368,61.053,59.2328,60.8963,44200.0],["2018-02-16",60.7993,61.7169,59.6878,60.859,30500.0],["2018-02-20",60.762,60.8367,59.5088,59.6953,25200.0],["2018-02-21",59.9041,62.3137,59.9041,61.7244,37400.0],["2018-02-22",62.0303,62.172,61.2022,61.6125,37500.0],["2018-02-23",61.9557,62.0004,60.598,61.5081,25200.0],["2018-02-26",61.8736,61.8736,61.232,61.3141,22500.0],["2018-02-27",61.3812,61.6946,58.8672,59.1805,48500.0],["2018-02-28",59.3447,59.6207,56.7411,56.7411,32900.0],["2018-03-01",56.7859,58.524,56.286,58.3749,51400.0],["2018-03-02",57.8154,60.0459,56.7859,59.2626,44900.0],["2018-03-05",58.8672,60.5755,58.7777,60.1802,30400.0],["2018-03-06",60.4637,61.1724,59.1059,60.4935,27900.0],["2018-03-07",59.8445,61.7692,59.8445,61.2619,40100.0],["2018-03-08",62.6644,69.0576,61.4036,67.4612,70900.0],["2018-03-09",67.8864,67.8864,63.388,63.6789,69000.0],["2018-03-12",63.4104,64.4996,62.3063,63.8132,49900.0],["2018-03-13",64.231,65.059,63.6789,64.2683,62300.0],["2018-03-14",64.6413,66.2228,64.0594,64.8875,33800.0],["2018-03-15",64.9844,65.8573,64.7084,65.35,41700.0],["2018-03-16",65.1773,67.4377,65.1773,66.1911,51900.0],["2018-03-19",66.1686,67.1148,64.186,66.0409,38100.0],["2018-03-20",66.146,66.2662,64.1785,64.2911,28500.0],["2018-03-21",64.4713,66.6792,64.1559,65.8306,20800.0],["2018-03-22",65.1547,66.6792,64.6966,65.763,55600.0],["2018-03-23",65.7931,65.7931,62.9318,63.1571,39400.0],["2018-03-26",64.1409,64.5164,62.8868,64.1709,30000.0],["2018-03-27",64.3962,64.6741,62.9318,62.9318,28700.0],["2018-03-28",63.2397,65.5227,63.082,65.2523,53500.0],["2018-03-29",65.6504,66.2361,65.1998,65.35,45800.0],["2018-04-02",65.0797,65.5603,62.1508,63.2322,58900.0],["2018-04-03",63.2998,65.6654,62.9318,64.3512,41500.0],["2018-04-04",63.3299,65.1622,63.2322,63.9382,39600.0],["2018-04-05",64.5164,65.9282,63.833,64.9219,29800.0],["2018-04-06",64.4563,65.3725,63.6378,65.0045,80800.0],["2018-04-09",65.2223,65.5077,63.5627,63.848,73700.0],["2018-04-10",64.4789,64.7868,63.803,64.0208,23600.0],["2018-04-11",63.7804,64.1634,62.684,62.8717,20800.0],["2018-04-12",63.5702,64.3962,63.2848,63.7579,23400.0],["2018-04-13",64.1034,64.1034,62.5263,62.9318,34600.0],["2018-04-16",63.2548,64.2085,63.2548,64.0733,20300.0],["2018-04-17",64.2085,65.1172,63.6828,64.3437,19700.0],["2018-04-18",64.3662,65.7255,64.3662,65.1848,30300.0],["2018-04-19",65.0045,67.2124,64.7192,67.0923,37300.0],["2018-04-20",66.8069,68.2788,66.8069,67.8883,61200.0],["2018-04-23",68.2037,68.9246,67.7606,68.2187,41100.0],["2018-04-24",68.6242,69.2926,67.6405,67.8958,32300.0],["2018-04-25",68.3539,69.3226,65.748,66.1911,29500.0],["2018-04-26",66.3638,67.0246,65.5527,65.6504,24900.0],["2018-04-27",65.7931,66.2587,64.5765,64.6891,27600.0],["2018-04-30",64.9895,65.3875,64.216,64.216,26900.0],["2018-05-01",64.0132,65.9282,62.6615,65.6879,23900.0],["2018-05-02",65.5603,68.2713,65.5603,66.9871,34700.0],["2018-05-03",66.6492,66.7017,64.3587,64.8093,34200.0],["2018-05-04",64.6591,66.0184,64.6591,65.4401,19900.0],["2018-05-07",65.6504,66.9796,65.6504,66.4239,15500.0],["2018-05-08",66.3187,67.0247,66.131,66.514,25900.0],["2018-05-09",66.8144,67.1748,66.2962,66.8444,41300.0],["2018-05-10",67.2124,68.9772,66.5365,67.3326,37500.0],["2018-05-11",67.9033,68.489,65.6203,66.3638,35400.0],["2018-05-14",66.0184,67.7006,66.0184,66.6492,22900.0],["2018-05-15",66.5215,68.5717,66.2211,67.2575,16300.0],["2018-05-16",67.5579,68.842,67.5128,68.3539,26500.0],["2018-05-17",68.6843,69.623,68.4365,68.8571,23000.0],["2018-05-18",69.3527,69.578,67.5954,68.1211,28400.0],["2018-05-21",68.4515,68.8195,67.2199,68.6543,42800.0],["2018-05-22",68.8646,69.7132,68.4065,69.2776,48100.0],["2018-05-23",69.0373,69.2325,67.9709,68.3839,45400.0],["2018-05-24",68.5416,69.6981,67.8658,69.6005,36700.0],["2018-05-25",69.4653,70.2238,68.8646,69.2626,22300.0],["2018-05-29",68.8195,69.9234,68.0009,68.3164,17200.0],["2018-05-30",68.6393,70.2163,68.6393,69.5705,45000.0],["2018-05-31",69.4653,70.6969,69.0148,70.2238,41000.0],["2018-06-01",70.8622,71.1851,70.0061,70.5017,24400.0],["2018-06-04",70.9898,72.0712,70.8546,70.9973,32700.0],["2018-06-05",71.1175,71.3052,69.6756,69.8633,36800.0],["2018-06-06",69.6531,70.2313,69.1049,70.0962,51800.0],["2018-06-07",70.0886,70.2539,69.3527,69.3527,24100.0],["2018-06-08",69.2776,69.9309,68.7895,68.827,20100.0],["2018-06-11",69.1274,69.3752,68.3163,69.0072,43900.0],["2018-06-12",69.0523,69.3827,68.1586,68.5491,17900.0],["2018-06-13",68.6918,68.8345,67.4077,68.4816,51700.0],["2018-06-14",68.799,68.9577,67.4688,68.5269,36800.0],["2018-06-15",68.4816,70.3408,67.688,69.8269,61600.0],["2018-06-18",69.721,71.0966,69.721,70.6733,25800.0],["2018-06-19",70.2879,71.7239,70.2879,71.2629,27900.0],["2018-06-20",71.4064,72.0715,71.1873,71.9959,23300.0],["2018-06-21",71.7843,72.4494,70.8169,71.6256,27800.0],["2018-06-22",71.2704,72.1622,70.6204,71.3309,112400.0],["2018-06-25",71.2553,71.414,69.2751,69.6757,28600.0],["2018-06-26",69.8344,71.1344,68.6478,70.7036,32300.0],["2018-06-27",70.7565,70.764,68.3228,68.4664,33100.0],["2018-06-28",68.5194,68.6781,67.8014,67.8694,37500.0],["2018-06-29",68.1264,68.3153,67.3479,67.6276,37400.0],["2018-07-02",67.363,69.7588,67.2723,69.6077,34500.0],["2018-07-03",69.9553,69.9553,68.542,68.9879,20900.0],["2018-07-05",69.6152,70.8321,69.3734,70.0611,36300.0],["2018-07-06",70.0612,70.9454,68.935,70.2425,29000.0],["2018-07-09",70.8245,72.1773,69.8495,71.7239,34900.0],["2018-07-10",71.6861,72.2983,70.439,71.021,34400.0],["2018-07-11",70.4164,71.9657,70.4164,71.3838,24800.0],["2018-07-12",71.5878,71.7087,70.7942,71.0285,11500.0],["2018-07-13",71.0663,71.4367,70.4919,70.8547,14900.0],["2018-07-16",70.8018,71.55,70.8018,71.4216,17200.0],["2018-07-17",71.1797,71.8675,70.7565,70.9605,19600.0],["2018-07-18",70.9379,71.671,70.7641,71.2024,31000.0],["2018-07-19",71.2855,71.875,70.696,71.6105,21800.0],["2018-07-20",71.7616,72.132,70.3332,72.0186,27000.0],["2018-07-23",72.0186,73.2657,71.5122,72.6006,26100.0],["2018-07-24",73.0087,74.2104,72.0489,73.4093,18100.0],["2018-07-25",73.2279,73.9912,71.7616,73.5,64000.0],["2018-07-26",73.3942,74.9057,71.8599,74.4598,28500.0],["2018-07-27",74.4598,74.8452,73.4773,73.7947,52500.0],["2018-07-30",73.6058,73.6889,71.5425,71.6407,52000.0],["2018-07-31",71.9279,71.9279,70.6658,71.2629,34600.0],["2018-08-01",71.4065,71.875,69.6001,70.3257,20100.0],["2018-08-02",70.1972,70.885,70.1821,70.8547,33300.0],["2018-08-03",70.9681,71.9506,69.7362,69.9705,30600.0],["2018-08-06",69.7588,69.789,67.4915,67.7258,63400.0],["2018-08-07",67.5671,67.5822,66.4712,66.7735,74900.0],["2018-08-08",66.7508,70.4693,66.5467,70.235,62200.0],["2018-08-09",69.7211,70.8925,63.6219,63.6975,76100.0],["2018-08-10",63.6672,64.1207,61.1202,61.4754,45400.0],["2018-08-13",61.5661,61.5661,59.1476,59.6162,63100.0],["2018-08-14",59.5633,60.1226,57.7267,58.1273,106800.0],["2018-08-15",57.6738,59.8656,57.6285,58.1727,69000.0],["2018-08-16",58.4977,58.7848,56.7064,58.0669,81900.0],["2018-08-17",57.825,58.3087,56.7518,57.9913,90200.0],["2018-08-20",57.9913,59.5784,57.9535,59.2988,47400.0],["2018-08-21",59.1627,59.8429,57.8552,57.9988,45300.0],["2018-08-22",58.0442,61.3772,58.0064,61.0295,85200.0],["2018-08-23",61.09,61.2487,59.6993,60.4854,37300.0],["2018-08-24",60.697,60.697,59.79,60.0848,66400.0],["2018-08-27",60.1831,60.5156,59.79,59.8127,48000.0],["2018-08-28",60.0244,60.7348,58.3994,58.611,27800.0],["2018-08-29",58.611,59.3744,58.3163,58.7017,28800.0],["2018-08-30",58.5203,59.329,58.4145,58.5959,22400.0],["2018-08-31",58.3994,58.7924,58.0442,58.2482,32000.0],["2018-09-04",58.1047,58.7849,57.689,58.3087,51700.0],["2018-09-05",57.9686,58.4296,57.5983,58.2709,32100.0],["2018-09-06",58.2634,58.6412,57.4849,58.0669,43100.0],["2018-09-07",57.9308,59.4046,57.5832,59.1325,37300.0],["2018-09-10",59.3744,60.5685,59.3063,60.4627,41900.0],["2018-09-11",60.1755,61.0069,60.0848,60.3191,36600.0],["2018-09-12",60.1906,60.5005,58.9889,59.7069,27500.0],["2018-09-13",60.0952,60.1028,59.5242,59.7678,22800.0],["2018-09-14",59.8059,60.9327,59.0674,59.9353,28100.0],["2018-09-17",59.844,59.9582,59.1283,59.5622,24600.0],["2018-09-18",59.6917,60.3845,58.6867,58.7019,46300.0],["2018-09-19",58.8313,59.7678,58.2146,59.3338,25300.0],["2018-09-20",59.2729,60.4302,58.9684,59.8135,29100.0],["2018-09-21",59.8287,61.2906,59.8287,61.1535,98500.0],["2018-09-24",60.6967,60.6967,58.1385,58.6638,29200.0],["2018-09-25",58.8389,58.9836,57.6817,57.7273,30400.0],["2018-09-26",57.8339,58.0471,55.8544,56.2655,39100.0],["2018-09-27",56.296,57.2248,55.8467,56.2046,25600.0],["2018-09-28",56.1285,56.6234,54.8798,54.9559,76200.0],["2018-10-01",55.0016,55.6107,52.2835,52.7632,47900.0],["2018-10-02",52.6947,53.9053,52.6033,53.6235,51100.0],["2018-10-03",53.6692,54.8798,53.2809,54.6209,31900.0],["2018-10-04",54.56,54.56,53.0449,53.89,31400.0],["2018-10-05",53.8824,54.9179,53.3723,53.8596,40700.0],["2018-10-08",53.7073,55.2377,53.6768,54.9483,19500.0],["2018-10-09",54.9331,55.1615,54.1108,54.1108,33600.0],["2018-10-10",54.1108,55.1996,53.8443,53.8519,42800.0],["2018-10-11",53.7606,54.7504,53.319,53.319,28900.0],["2018-10-12",54.0956,54.0956,51.3851,52.5272,37000.0],["2018-10-15",52.3901,53.8063,52.3901,53.2124,38700.0],["2018-10-16",53.6007,54.6438,53.1819,54.3545,31000.0],["2018-10-17",54.2555,54.7732,52.748,54.2479,26300.0],["2018-10-18",54.1869,54.1869,52.6109,53.022,32200.0],["2018-10-19",52.6261,53.4636,50.2887,50.6542,50700.0],["2018-10-22",50.6694,51.309,49.2533,50.9892,53700.0],["2018-10-23",50.342,51.8876,49.9766,51.5678,34900.0],["2018-10-24",51.4536,52.352,50.2659,50.2659,56300.0],["2018-10-25",50.5171,51.781,49.8852,51.6973,22400.0],["2018-10-26",50.974,52.314,50.0299,51.5602,37100.0],["2018-10-29",52.0018,52.5348,50.8598,51.0729,31400.0],["2018-10-30",51.1491,52.5043,50.1669,52.3521,25500.0],["2018-10-31",52.8241,53.2962,52.0094,53.1743,46500.0],["2018-11-01",53.4941,56.4863,52.649,55.329,44100.0],["2018-11-02",55.5955,56.0828,54.1184,54.6666,30600.0],["2018-11-05",54.8037,55.9153,54.2022,54.8189,16100.0],["2018-11-06",54.7351,55.3975,54.5752,55.329,9500.0],["2018-11-07",55.329,55.329,53.3951,54.9179,27800.0],["2018-11-08",56.0675,57.7578,54.8189,57.2248,33900.0],["2018-11-09",57.0878,57.4685,54.895,55.2148,31500.0],["2018-11-12",55.1615,55.527,53.9052,53.9052,21000.0],["2018-11-13",54.1184,55.2377,54.1184,54.7656,18000.0],["2018-11-14",54.8189,55.4356,51.2024,51.6287,51600.0],["2018-11-15",51.5602,52.0094,50.6237,51.1719,20500.0],["2018-11-16",51.0577,52.2074,50.8217,51.583,21600.0],["2018-11-19",51.5831,52.2683,50.3268,51.0272,46600.0],["2018-11-20",50.6237,51.012,49.4893,49.4969,18400.0],["2018-11-21",49.8624,50.875,49.1467,49.5045,27300.0],["2018-11-23",49.573,50.9511,49.573,50.5628,9400.0],["2018-11-26",50.9816,51.8876,50.4638,51.5374,17300.0],["2018-11-27",51.2633,51.8419,49.1162,49.4969,21700.0],["2018-11-28",49.6187,52.413,48.2711,51.4079,43200.0],["2018-11-29",50.9587,51.4612,50.0679,50.2735,20800.0],["2018-11-30",50.342,51.0882,49.672,50.2963,58200.0],["2018-12-03",51.012,51.0273,49.1923,50.5171,38500.0],["2018-12-04",50.5171,50.6466,47.0529,47.0757,47800.0],["2018-12-06",46.7027,48.431,46.2915,48.1721,38400.0],["2018-12-07",48.134,48.134,45.4616,46.1164,24900.0],["2018-12-10",46.2687,46.8625,45.3017,46.2839,45500.0],["2018-12-11",46.9234,47.0224,44.4185,45.1418,39400.0],["2018-12-12",45.8575,45.9337,44.7155,45.2104,58600.0],["2018-12-13",45.4103,45.6794,43.3881,43.9878,32300.0],["2018-12-14",43.5573,45.218,42.7807,43.9955,35800.0],["2018-12-17",43.6341,45.0489,43.1882,43.6034,38300.0],["2018-12-18",44.034,44.9566,43.4881,44.5414,55200.0],["2018-12-19",44.8721,46.0484,43.3881,43.4727,56900.0],["2018-12-20",43.6957,44.9951,43.6034,44.4415,69700.0],["2018-12-21",44.3953,45.7947,43.9801,45.218,88200.0],["2018-12-24",44.9259,45.0643,43.8494,44.4645,39400.0],["2018-12-26",44.7798,45.9331,43.4112,45.6871,43000.0],["2018-12-27",45.0335,46.3252,44.4415,46.2253,75200.0],["2018-12-28",46.4483,47.0788,45.7486,46.9711,38200.0],["2018-12-31",47.4632,47.4632,45.8716,46.4713,27100.0],["2019-01-02",45.7716,48.1859,45.7716,48.1859,39200.0],["2019-01-03",47.8015,48.6626,47.517,48.0937,30500.0],["2019-01-04",48.8241,50.9155,48.8241,50.1389,28100.0],["2019-01-07",50.1466,51.3537,49.3854,50.5618,17200.0],["2019-01-08",51.0308,52.3764,51.0308,51.5383,17400.0],["2019-01-09",51.9919,53.2221,51.9381,52.3225,18500.0],["2019-01-10",52.2072,53.053,51.8228,52.0611,18600.0],["2019-01-11",51.892,53.422,51.4921,52.7992,17400.0],["2019-01-14",52.6685,54.237,52.3917,52.3917,27000.0],["2019-01-15",52.5993,53.2759,51.3153,52.7224,17900.0],["2019-01-16",52.9607,53.6911,52.4763,53.5758,21300.0],["2019-01-17",53.4835,55.2058,53.4835,55.152,36200.0],["2019-01-18",55.1982,56.7821,54.7983,55.6134,31200.0],["2019-01-22",55.2597,56.413,53.8219,54.4523,40400.0],["2019-01-23",54.7676,55.2904,54.4908,54.4908,15300.0],["2019-01-24",54.5062,54.5139,53.6143,54.2601,25300.0],["2019-01-25",54.5062,54.8675,54.0602,54.5523,20100.0],["2019-01-28",53.9833,55.4135,53.7757,55.2904,30500.0],["2019-01-29",55.2597,56.7052,53.7526,53.7526,20200.0],["2019-01-30",54.1525,55.7441,54.1525,55.6057,22900.0],["2019-01-31",55.6133,55.6133,53.8449,54.3985,30800.0],["2019-02-01",54.3139,55.7056,54.2678,55.1905,7900.0],["2019-02-04",54.9598,56.2977,54.6599,55.7364,21700.0],["2019-02-05",55.7825,56.0285,54.7522,55.7133,11700.0],["2019-02-06",56.2823,56.2823,54.3139,54.8829,16000.0],["2019-02-07",55.375,55.375,54.2524,54.2601,11900.0],["2019-02-08",54.0679,54.5369,52.2456,54.1525,25500.0],["2019-02-11",54.2447,54.3139,53.4759,53.4759,9000.0],["2019-02-12",53.8065,54.8137,53.2144,54.3293,22800.0],["2019-02-13",54.3293,54.8291,53.868,54.0218,23400.0],["2019-02-14",53.8295,54.1217,53.4143,53.4451,24400.0],["2019-02-15",53.745,56.1285,53.7142,55.7287,31600.0],["2019-02-19",55.9363,56.7128,55.2289,56.4207,24200.0],["2019-02-20",56.4899,56.5591,55.8363,56.313,27600.0],["2019-02-21",56.4361,56.4361,53.1991,55.1366,41700.0],["2019-02-22",56.6129,63.3176,55.3827,62.318,104300.0],["2019-02-25",63.0331,64.7093,61.726,62.3334,43200.0],["2019-02-26",62.4487,64.5478,61.4723,63.7097,39500.0],["2019-02-27",63.7097,63.9404,62.6486,63.6328,24700.0],["2019-02-28",63.2407,63.9942,62.8947,62.9485,44800.0],["2019-03-01",63.7174,63.7174,62.4641,63.1715,24200.0],["2019-03-04",63.1715,63.6251,61.6568,61.9797,29400.0],["2019-03-05",61.8106,62.2258,61.1186,61.9105,18200.0],["2019-03-06",61.6798,61.8336,59.7038,59.7115,37100.0],["2019-03-07",59.7653,59.873,57.6893,57.9815,20000.0],["2019-03-08",57.9354,59.1195,57.9354,58.8196,27500.0],["2019-03-11",58.4736,60.3497,58.4428,59.2579,25200.0],["2019-03-12",59.7269,60.2343,58.7427,59.7422,18500.0],["2019-03-13",59.8883,60.2497,59.4808,59.7653,30400.0],["2019-03-14",59.5558,60.7041,59.5558,60.5412,29600.0],["2019-03-15",60.5412,61.7671,59.7653,60.4481,80000.0],["2019-03-18",60.5024,61.7205,60.3239,60.5567,36500.0],["2019-03-19",60.8593,60.8593,58.9662,59.2377,14600.0],["2019-03-20",58.8964,59.6024,57.6472,57.8567,29900.0],["2019-03-21",57.6006,58.555,55.9558,56.2118,52200.0],["2019-03-22",55.9325,56.2661,52.8756,53.8222,40800.0],["2019-03-25",53.8532,55.6299,53.8299,55.4903,39300.0],["2019-03-26",55.9791,57.1041,55.1489,56.2894,39000.0],["2019-03-27",56.755,57.8489,55.8317,57.2903,33300.0],["2019-03-28",57.3058,57.7791,55.4282,56.8403,37000.0],["2019-03-29",57.2205,57.4687,55.5291,56.1963,57300.0],["2019-04-01",56.6386,58.5162,56.2817,57.8877,42400.0],["2019-04-02",57.8799,57.8799,56.2584,57.1584,76900.0],["2019-04-03",57.5308,58.2446,56.7162,57.3989,39100.0],["2019-04-04",57.4067,58.4619,57.4067,58.1283,26800.0],["2019-04-05",58.3222,58.9662,57.6472,58.8343,44900.0],["2019-04-08",58.6093,59.1369,58.4076,58.6248,37600.0],["2019-04-09",58.6791,58.6791,57.3369,57.7636,42100.0],["2019-04-10",58.0817,58.7644,57.5075,58.7567,61700.0],["2019-04-11",58.9196,60.0602,58.8343,59.7653,27200.0],["2019-04-12",60.2464,60.9757,58.7334,59.4007,29100.0],["2019-04-15",59.5093,60.0601,57.9653,58.6868,47800.0],["2019-04-16",58.6714,60.0757,57.9963,59.8895,28000.0],["2019-04-17",60.1067,60.4093,59.1369,59.8584,21300.0],["2019-04-18",59.5248,59.5248,58.105,58.1127,24200.0],["2019-04-22",58.0972,58.0972,57.0963,57.5851,29000.0],["2019-04-23",57.3601,59.3696,57.3601,58.6636,50800.0],["2019-04-24",58.6714,59.6334,57.88,59.3309,29100.0],["2019-04-25",59.3774,59.3774,58.0817,58.555,27100.0],["2019-04-26",58.5239,59.2222,58.0041,59.2222,25400.0],["2019-04-29",59.5946,60.9757,59.5946,60.7274,50700.0],["2019-04-30",60.805,61.1697,59.1058,59.3386,67200.0],["2019-05-01",59.5171,60.1533,58.8731,60.0291,39200.0],["2019-05-02",59.6722,60.611,58.7256,60.5257,40000.0],["2019-05-03",60.611,63.6059,60.2076,62.6516,96600.0],["2019-05-06",62.2171,63.2335,61.1852,61.9145,60700.0],["2019-05-07",61.5188,61.8834,60.1067,60.8593,50100.0],["2019-05-08",60.7041,61.1774,59.7886,60.8283,39100.0],["2019-05-09",60.1843,60.3007,57.1351,58.1438,56600.0],["2019-05-10",57.8877,59.2377,57.5075,59.23,23900.0],["2019-05-13",58.0584,59.0205,56.0334,56.4601,32100.0],["2019-05-14",56.6386,58.2213,55.8394,57.3291,36600.0],["2019-05-15",56.7937,58.0662,56.3437,56.8791,29900.0],["2019-05-16",57.0575,58.0894,56.6386,57.1894,23000.0],["2019-05-17",56.6541,57.4687,55.886,56.5998,29000.0],["2019-05-20",56.142,56.9955,55.9325,56.7394,31500.0],["2019-05-21",57.1429,58.2912,56.9101,57.9731,18000.0],["2019-05-22",57.6627,57.7791,56.5144,56.6696,17400.0],["2019-05-23",56.0023,56.0023,54.5437,54.6213,23600.0],["2019-05-24",54.9704,55.4515,54.2877,55.4282,28500.0],["2019-05-28",55.4127,55.4127,53.6127,54.1946,51000.0],["2019-05-29",53.9541,55.0558,53.7911,54.8075,27100.0],["2019-05-30",54.9161,55.1877,53.3023,54.0859,47600.0],["2019-05-31",53.4575,53.7911,52.1851,53.0928,47500.0],["2019-06-03",53.4652,54.5747,53.1316,54.2799,37400.0],["2019-06-04",54.8075,55.9635,54.4273,55.723,42700.0],["2019-06-05",55.661,56.3903,53.8532,53.9541,49300.0],["2019-06-06",54.0084,54.7377,53.2015,54.6058,28500.0],["2019-06-07",54.7997,54.9937,53.9385,54.5903,29200.0],["2019-06-10",54.9084,55.6842,54.9084,55.0636,35100.0],["2019-06-11",55.4127,56.3127,54.598,55.1955,24400.0],["2019-06-12",55.0636,55.6299,54.9161,55.6067,31400.0],["2019-06-13",55.7634,56.2648,55.3246,55.8574,32700.0],["2019-06-14",55.7242,56.7741,55.3481,56.0611,47800.0],["2019-06-17",56.1865,57.1894,56.1865,56.6488,27000.0],["2019-06-18",57.0327,57.0797,55.6772,56.1316,42600.0],["2019-06-19",55.779,57.0092,55.6302,56.1551,52800.0],["2019-06-20",56.4529,56.4529,55.3873,55.8182,36700.0],["2019-06-21",55.6302,56.2021,55.066,55.066,71100.0],["2019-06-24",54.9328,55.1757,53.3579,53.452,43500.0],["2019-06-25",53.4755,53.9534,52.6684,53.3736,33700.0],["2019-06-26",53.4363,54.5959,53.4363,53.9142,32100.0],["2019-06-27",53.9848,56.3275,53.734,56.2178,56300.0],["2019-06-28",56.5156,57.683,56.1943,56.9308,94700.0],["2019-07-01",57.7143,58.2001,56.4764,56.876,46400.0],["2019-07-02",56.876,57.1189,55.0504,55.7634,42400.0],["2019-07-03",55.9906,56.539,55.5831,55.9514,21500.0],["2019-07-05",55.9122,57.3696,55.2306,57.3696,46400.0],["2019-07-08",57.0405,58.0591,56.7036,57.9416,58200.0],["2019-07-09",57.73,58.3177,56.7506,57.3461,55900.0],["2019-07-10",57.5341,58.2315,56.9935,57.542,49900.0],["2019-07-11",57.6281,57.9651,57.0405,57.4009,45900.0],["2019-07-12",57.7222,58.8583,57.1894,58.7799,36400.0],["2019-07-15",58.9366,58.9366,57.6987,58.255,67300.0],["2019-07-16",58.2315,58.8896,57.9181,58.1531,31100.0],["2019-07-17",58.1139,58.3176,57.7613,57.8945,33800.0],["2019-07-18",57.8945,59.5948,57.871,59.0777,42000.0],["2019-07-19",58.8348,59.2344,57.777,58.0356,40100.0],["2019-07-22",58.1531,58.1531,56.4529,56.6723,28300.0],["2019-07-23",57.017,57.9181,56.5312,57.7849,34300.0],["2019-07-24",57.6595,59.1482,57.3304,58.9131,33000.0],["2019-07-25",58.7643,58.8818,57.4558,57.5968,18800.0],["2019-07-26",57.8162,59.4538,57.7378,59.3284,23000.0],["2019-07-29",59.4224,60.2686,58.968,59.7828,33300.0],["2019-07-30",59.2501,61.201,59.203,61.1148,42000.0],["2019-07-31",61.0992,61.7182,60.5429,60.5429,42500.0],["2019-08-01",61.8984,65.4634,61.5928,64.0687,79700.0],["2019-08-02",64.0295,64.1941,59.0542,61.3577,57500.0],["2019-08-05",60.3626,60.4018,58.396,60.1276,45300.0],["2019-08-06",60.4802,61.3734,58.8034,59.0463,57900.0],["2019-08-07",58.2863,58.7643,57.2677,58.7016,53900.0],["2019-08-08",59.3284,61.2402,58.7016,60.8719,42000.0],["2019-08-09",60.4567,61.5379,59.7358,60.8014,36000.0],["2019-08-12",60.6212,60.6212,58.9445,59.7593,34900.0],["2019-08-13",59.8612,61.0365,59.8612,60.3078,34600.0],["2019-08-14",59.1873,59.5869,58.5997,59.062,52800.0],["2019-08-15",59.2814,60.0022,58.8583,59.0698,41600.0],["2019-08-16",59.5478,61.5066,59.5478,61.0835,48800.0],["2019-08-19",61.9454,62.8073,61.4283,62.7289,54100.0],["2019-08-20",62.6035,62.8699,61.1305,62.7367,55500.0],["2019-08-21",63.4419,63.8572,62.7054,63.6456,63200.0],["2019-08-22",63.9747,65.1343,63.8493,64.7896,42300.0],["2019-08-23",64.343,64.8836,62.1569,62.5252,50400.0],["2019-08-26",63.1442,63.7631,62.7132,63.5908,26200.0],["2019-08-27",64.1392,64.3116,61.9532,62.2744,45200.0],["2019-08-28",61.9845,63.7396,61.6163,63.6064,53100.0],["2019-08-29",64.3821,65.291,64.0295,64.4761,49200.0],["2019-08-30",64.8601,65.5182,63.7475,64.5232,54500.0],["2019-09-03",64.1706,64.1706,62.486,62.7446,32700.0],["2019-09-04",63.3479,63.3479,61.9767,62.6192,40600.0],["2019-09-05",63.5594,64.8444,63.4497,63.724,42500.0],["2019-09-06",63.6143,64.2959,63.0423,63.1285,23100.0],["2019-09-09",63.5046,66.2156,63.0736,65.769,45000.0],["2019-09-10",65.769,66.2704,65.0481,65.0795,50300.0],["2019-09-11",65.6514,66.764,65.0324,66.2312,74900.0],["2019-09-12",66.0824,67.1715,65.5104,66.6857,57800.0],["2019-09-13",66.9859,69.2611,66.9859,68.7318,98900.0],["2019-09-16",68.3842,69.1268,67.9576,68.1551,56200.0],["2019-09-17",67.8312,67.8312,66.1485,66.4961,47700.0],["2019-09-18",66.0458,66.6383,64.6869,65.6191,60900.0],["2019-09-19",65.2952,67.5389,65.1056,65.7298,32700.0],["2019-09-20",65.7377,66.5198,64.4973,64.6553,132300.0],["2019-09-23",64.8923,65.3743,63.8732,65.0583,54800.0],["2019-09-24",64.9002,66.7647,64.8607,65.9825,65800.0],["2019-09-25",65.8404,67.3414,65.4058,66.8437,50400.0],["2019-09-26",66.6146,66.7173,65.6428,65.7298,37900.0],["2019-09-27",65.8009,66.0458,64.442,64.8765,33500.0],["2019-09-30",65.3269,65.3269,64.1023,64.5132,36300.0],["2019-10-01",64.8528,65.9273,63.8179,63.8258,71100.0],["2019-10-02",63.3123,63.9522,62.7198,63.1464,38700.0],["2019-10-03",62.9805,63.2807,62.0404,62.7909,32000.0],["2019-10-04",62.9252,64.0154,62.8936,63.9601,37900.0],["2019-10-07",63.6678,64.7738,63.2807,64.1576,31500.0],["2019-10-08",63.5572,64.1339,62.6092,63.889,47300.0],["2019-10-09",64.5131,64.6237,62.3169,63.3044,27100.0],["2019-10-10",63.5967,64.5289,63.1543,63.5493,45900.0],["2019-10-11",64.7027,65.4928,64.6948,64.6948,27600.0],["2019-10-14",64.5684,65.1372,63.9206,64.6948,63500.0],["2019-10-15",64.8528,66.2749,64.4973,66.109,24300.0],["2019-10-16",65.9431,66.6304,65.4769,66.1722,21400.0],["2019-10-17",66.5277,67.2466,66.3223,66.9701,40700.0],["2019-10-18",66.6541,67.4757,66.6541,67.1992,23900.0],["2019-10-21",67.7048,68.6923,67.3809,68.163,32700.0],["2019-10-22",68.0761,68.7081,67.4757,67.4757,29300.0],["2019-10-23",67.452,67.8628,66.6462,66.8674,14400.0],["2019-10-24",67.0254,67.0254,66.0142,66.5119,29000.0],["2019-10-25",66.4645,67.3098,66.0695,66.6462,16500.0],["2019-10-28",66.9069,67.926,66.9069,67.4125,17700.0],["2019-10-29",67.3414,67.6732,66.8437,67.136,15200.0],["2019-10-30",66.7805,67.0491,65.3347,66.8121,22500.0],["2019-10-31",66.6383,67.0491,65.4216,66.9069,32700.0],["2019-11-01",67.215,68.5659,66.9543,68.4316,32600.0],["2019-11-04",68.9135,69.8853,68.5817,69.2454,29800.0],["2019-11-05",69.4192,69.8537,68.8188,69.0084,43900.0],["2019-11-06",67.9418,68.084,64.1023,64.5289,58000.0],["2019-11-07",64.9792,67.3888,64.9792,65.7693,64900.0],["2019-11-08",65.6507,66.8279,65.0424,66.2828,38400.0],["2019-11-11",65.8878,65.8878,64.3077,64.7422,35600.0],["2019-11-12",64.7817,65.5481,64.3709,64.6948,31100.0],["2019-11-13",64.4104,65.6824,63.9917,65.0503,78800.0],["2019-11-14",64.7975,65.3742,64.4262,64.8212,53400.0],["2019-11-15",65.1925,65.8009,64.0786,65.319,80100.0],["2019-11-18",65.6034,66.1248,65.0187,65.5955,38500.0],["2019-11-19",65.7772,66.1643,65.0898,65.5243,37700.0],["2019-11-20",65.2478,65.872,64.0233,64.0391,47800.0],["2019-11-21",64.1892,64.5526,63.5651,63.8811,54300.0],["2019-11-22",64.0075,64.3946,63.8337,64.126,33500.0],["2019-11-25",64.3867,66.3065,64.3551,66.0221,38100.0],["2019-11-26",66.0695,66.3302,65.2083,65.2083,21900.0],["2019-11-27",65.4137,65.6507,64.8844,65.0108,32100.0],["2019-11-29",64.9397,65.951,64.5921,65.6112,15000.0],["2019-12-02",65.6587,65.6587,64.2682,64.3077,41500.0],["2019-12-03",63.7468,64.2366,63.2965,64.0628,41700.0],["2019-12-04",64.4104,65.5007,63.9285,64.8844,34500.0],["2019-12-05",65.1057,65.7298,64.4657,65.3901,82600.0],["2019-12-06",66.2354,66.4566,65.0345,65.2399,63200.0],["2019-12-09",65.1846,65.5717,64.7817,65.0661,49500.0],["2019-12-10",64.6948,65.5164,64.4894,64.995,50900.0],["2019-12-11",65.1056,65.9668,64.6711,65.6508,75000.0],["2019-12-12",65.7456,66.1801,65.1057,65.635,58200.0],["2019-12-13",65.6031,65.6828,64.2805,64.7585,47100.0],["2019-12-16",65.2684,65.7545,65.1171,65.5234,69600.0],["2019-12-17",65.7067,66.8858,65.5314,66.8062,87100.0],["2019-12-18",67.0452,68.1845,66.9177,67.587,46200.0],["2019-12-19",67.9375,68.7581,67.7304,68.6307,69400.0],["2019-12-20",68.9175,69.029,68.3996,68.8219,112100.0],["2019-12-23",68.9573,69.3159,66.4875,67.5312,58600.0],["2019-12-24",67.6587,67.7383,67.085,67.085,33400.0],["2019-12-26",67.2205,67.7224,67.1488,67.5153,33600.0],["2019-12-27",67.7224,67.7224,66.7106,67.1089,27700.0],["2019-12-30",67.0611,67.3957,66.3361,66.9177,43700.0],["2019-12-31",66.7902,67.3798,66.4875,66.5273,27100.0],["2020-01-02",66.7424,66.7424,65.4358,66.4237,33600.0],["2020-01-03",65.5633,66.5432,65.5633,66.3839,30500.0],["2020-01-06",65.9218,66.7583,65.6987,66.4476,24600.0],["2020-01-07",66.2325,66.5034,65.7784,66.2006,26300.0],["2020-01-08",66.0891,66.6229,65.7784,66.0971,60100.0],["2020-01-09",66.4237,66.6309,65.3402,65.7306,50600.0],["2020-01-10",65.5951,65.858,64.9418,65.4278,30900.0],["2020-01-13",65.38,65.6031,64.9896,65.5075,23800.0],["2020-01-14",65.38,65.7545,65.0374,65.1808,25200.0],["2020-01-15",64.9976,65.5075,64.7506,65.4358,30100.0],["2020-01-16",65.9138,66.7105,65.7066,66.5671,26200.0],["2020-01-17",67.0292,67.0292,65.627,65.8899,24300.0],["2020-01-21",65.6748,65.6907,64.9418,65.2127,40600.0],["2020-01-22",65.4915,66.0174,65.1649,65.9058,32400.0],["2020-01-23",65.6668,65.9935,64.9418,65.2207,38700.0],["2020-01-24",65.2366,65.2684,64.0255,64.6072,23800.0],["2020-01-27",63.6989,64.0973,63.683,63.7786,37400.0],["2020-01-28",64.3761,64.6709,63.9459,64.2327,56200.0],["2020-01-29",64.4398,64.4398,62.5436,62.5914,47500.0],["2020-01-30",62.1054,62.4958,60.5199,61.6035,45200.0],["2020-01-31",61.3167,61.3167,60.4323,60.7908,40400.0],["2020-02-03",61.0697,61.0697,59.7789,60.1056,49900.0],["2020-02-04",60.7669,60.8306,58.1457,58.2333,81500.0],["2020-02-05",58.8388,59.5957,58.783,59.3726,63000.0],["2020-02-06",59.7152,59.9622,58.2572,58.3847,36700.0],["2020-02-07",58.1616,58.2891,57.341,57.6836,51300.0],["2020-02-10",57.6995,58.4325,56.8071,58.3926,51400.0],["2020-02-11",58.552,59.1814,57.7632,58.1377,42300.0],["2020-02-12",58.5361,58.5361,57.5162,57.6836,29800.0],["2020-02-13",57.5083,58.3687,57.3489,57.9943,38600.0],["2020-02-14",58.0978,58.0978,56.9505,57.572,43800.0],["2020-02-18",58.8229,60.1853,58.4484,59.9463,51600.0],["2020-02-19",60.5438,60.5438,57.8031,57.9863,52700.0],["2020-02-20",57.7871,58.5918,57.5481,57.6118,31000.0],["2020-02-21",57.6039,57.7871,57.1179,57.3489,30900.0],["2020-02-24",56.2415,57.1338,55.7714,56.8868,48900.0],["2020-02-25",57.094,57.4844,54.5763,55.2216,46200.0],["2020-02-26",56.8151,60.998,56.8151,59.6515,74100.0],["2020-02-27",58.5839,59.2292,57.4445,58.1616,59000.0],["2020-02-28",56.7832,59.8029,56.4645,59.8029,112700.0],["2020-03-02",59.763,61.4282,58.791,59.9144,69900.0],["2020-03-03",59.8586,61.7469,59.1416,59.8825,84900.0],["2020-03-04",60.7032,60.7032,58.799,59.763,42300.0],["2020-03-05",58.8627,59.1575,56.6558,57.7154,53500.0],["2020-03-06",56.7832,58.3369,56.2972,57.8429,60100.0],["2020-03-09",56.2494,57.572,54.3532,55.9706,98300.0],["2020-03-10",57.4923,58.0102,54.7117,56.4566,106500.0],["2020-03-11",55.1181,55.5642,52.4092,52.6163,77200.0],["2020-03-12",43.8204,48.067,43.8204,44.7127,126300.0],["2020-03-13",47.1537,47.7033,43.6782,45.521,101900.0],["2020-03-16",41.3746,43.5246,40.4209,41.0836,86600.0],["2020-03-17",41.9727,45.1815,40.1784,45.1168,84400.0],["2020-03-18",42.0697,43.274,39.6126,40.2511,72200.0],["2020-03-19",40.3805,42.7244,39.2166,41.9646,95900.0],["2020-03-20",42.1263,42.4981,34.5853,34.7712,161000.0],["2020-03-23",35.5794,38.3922,32.3707,37.1151,89400.0],["2020-03-24",37.9234,40.6714,37.398,40.2754,101100.0],["2020-03-25",41.0837,43.0396,39.6045,40.7927,96200.0],["2020-03-26",41.5363,46.7091,41.5363,45.723,72100.0],["2020-03-27",43.9691,45.8685,43.5084,43.7428,57100.0],["2020-03-30",44.2843,45.3027,43.08,44.0499,57700.0],["2020-03-31",43.9368,44.9633,43.4923,44.9633,68900.0],["2020-04-01",43.2094,43.8883,41.4312,42.2314,53300.0],["2020-04-02",41.7464,43.8398,41.7464,43.1447,40000.0],["2020-04-03",42.878,42.878,39.7904,40.1057,52700.0],["2020-04-06",42.1182,44.8663,42.0212,43.2659,92300.0],["2020-04-07",44.4541,46.8384,43.6701,44.3005,81400.0],["2020-04-08",44.737,47.477,44.252,46.6202,56300.0],["2020-04-09",48.3984,51.5829,48.3984,51.0009,64500.0],["2020-04-13",50.0876,50.2897,46.4747,47.1375,66600.0],["2020-04-14",48.1801,49.1177,45.1088,46.2403,65900.0],["2020-04-15",44.4056,46.2726,43.2659,43.9934,54900.0],["2020-04-16",44.0823,44.5268,41.2776,42.6112,72900.0],["2020-04-17",44.5026,46.5151,44.349,46.208,51500.0],["2020-04-20",46.208,47.97,45.2381,47.0162,55200.0],["2020-04-21",45.6665,46.4586,44.7531,45.8847,41900.0],["2020-04-22",47.2749,47.2749,45.3432,45.5129,33100.0],["2020-04-23",45.9413,47.0324,45.6745,45.8443,36600.0],["2020-04-24",46.0706,47.8892,45.5533,47.3315,39100.0],["2020-04-27",47.776,50.2169,47.485,49.3036,53700.0],["2020-04-28",50.1523,50.6776,48.9076,49.4249,44100.0],["2020-04-29",51.397,54.9937,50.4675,53.7409,58000.0],["2020-04-30",52.7064,54.533,51.4778,53.8541,80000.0],["2020-05-01",53.0701,54.6058,50.4352,51.4617,88200.0],["2020-05-04",50.8878,51.89,49.1662,50.3382,55900.0],["2020-05-05",51.6961,52.5932,48.6974,49.1581,67400.0],["2020-05-06",49.7805,49.7805,48.0912,49.0854,44500.0],["2020-05-07",49.926,50.031,48.3337,48.5519,50100.0],["2020-05-08",50.4998,51.7607,49.6673,51.2353,59900.0],["2020-05-11",51.2434,51.4051,48.7944,49.4653,61800.0],["2020-05-12",48.7297,50.0876,46.305,46.4747,73900.0],["2020-05-13",46.0706,46.2969,43.7347,44.9956,80300.0],["2020-05-14",43.8075,46.41,42.2475,46.2161,73300.0],["2020-05-15",46.0706,47.4042,45.9251,46.9354,40200.0],["2020-05-18",49.0611,50.1604,48.1478,48.2771,79100.0],["2020-05-19",48.269,49.5218,47.2911,47.3557,55000.0],["2020-05-20",49.4087,51.009,49.0369,50.912,70700.0],["2020-05-21",51.3323,51.9628,50.7746,50.8716,46900.0],["2020-05-22",51.0252,51.1222,49.8694,51.0575,29200.0],["2020-05-26",53.062,53.5874,51.599,52.0032,60200.0],["2020-05-27",53.6601,55.317,52.2295,54.7351,51800.0],["2020-05-28",55.317,55.317,52.9165,52.9165,45700.0],["2020-05-29",52.4558,52.4558,51.3566,51.8335,46600.0],["2020-06-01",52.181,53.256,50.9525,52.0759,45100.0],["2020-06-02",52.7549,53.9107,52.1729,52.4316,37100.0],["2020-06-03",53.5469,56.1657,53.3045,55.1473,59700.0],["2020-06-04",54.6947,56.3516,54.4199,55.317,59700.0],["2020-06-05",57.9196,60.3605,57.7418,59.6089,65600.0],["2020-06-08",60.8212,61.8073,59.431,60.6596,52600.0],["2020-06-09",59.8109,60.0534,57.564,58.542,58200.0],["2020-06-10",58.3884,58.6956,55.9313,56.6992,53100.0],["2020-06-11",54.9614,54.9614,52.0032,52.0113,93900.0],["2020-06-12",54.5648,54.7366,51.7003,53.6072,55500.0],["2020-06-15",52.4041,56.4226,52.265,55.8906,59700.0],["2020-06-16",57.7321,58.2477,55.1131,56.6763,63900.0],["2020-06-17",56.6272,56.6763,54.0574,54.6957,42700.0],["2020-06-18",53.9018,55.8006,53.7463,54.5238,32900.0],["2020-06-19",55.1786,55.4814,53.2962,55.0722,148800.0],["2020-06-22",54.4502,54.843,53.4517,54.4666,27800.0],["2020-06-23",55.5387,55.5387,53.3371,53.3371,31800.0],["2020-06-24",52.7806,52.8952,50.3253,51.0292,46800.0],["2020-06-25",50.4563,52.2568,50.4563,52.0767,30500.0],["2020-06-26",51.5611,51.5611,48.9258,49.0485,87100.0],["2020-06-29",50.1043,51.2256,49.024,50.931,46900.0],["2020-06-30",50.8491,52.8624,50.8491,52.3877,43000.0],["2020-07-01",52.5678,52.6169,50.6363,51.1274,50800.0],["2020-07-02",52.445,52.756,50.2926,50.6445,35100.0],["2020-07-06",51.7903,51.7903,49.646,50.579,31300.0],["2020-07-07",50.3089,50.5135,49.1631,49.3514,53000.0],["2020-07-08",49.3514,50.2598,48.3856,49.0977,43900.0],["2020-07-09",48.9667,48.9667,46.6997,47.2644,66200.0],["2020-07-10",47.3626,50.047,47.2807,49.9734,34100.0],["2020-07-13",50.8327,50.8327,49.425,49.7033,59400.0],["2020-07-14",49.4741,50.1616,48.1401,48.6148,42900.0],["2020-07-15",50.1125,51.2829,49.6133,50.9882,40000.0],["2020-07-16",50.6609,51.3483,49.7115,50.268,23600.0],["2020-07-17",50.0225,50.3744,49.4168,49.8915,29700.0],["2020-07-20",49.6542,49.9488,48.492,48.582,34600.0],["2020-07-21",49.2532,50.9555,49.2532,50.3171,30100.0],["2020-07-22",49.6214,50.178,49.1468,49.5396,22500.0],["2020-07-23",49.6051,50.5135,49.4987,50.358,25100.0],["2020-07-24",50.4153,50.4153,49.1959,49.335,24600.0],["2020-07-27",49.1222,49.4987,48.2219,49.1713,33200.0],["2020-07-28",48.9503,50.399,48.803,49.3759,24600.0],["2020-07-29",49.5151,50.6036,49.2204,50.358,31800.0],["2020-07-30",49.3023,49.4332,48.3692,49.1304,27400.0],["2020-07-31",48.4756,49.335,47.6736,48.7048,48500.0],["2020-08-03",48.9585,49.4741,48.402,49.2204,27400.0],["2020-08-04",49.4332,49.4332,48.7375,49.2777,33500.0],["2020-08-05",49.8342,50.0634,49.2613,49.9816,23500.0],["2020-08-06",50.1125,51.0701,49.8834,50.6281,33000.0],["2020-08-07",50.3171,52.1258,50.3171,51.9294,38500.0],["2020-08-10",52.3796,54.1065,52.3796,53.4272,41400.0],["2020-08-11",54.2538,58.8533,54.2538,56.4635,80500.0],["2020-08-12",57.4047,57.4538,53.9018,54.9985,54100.0],["2020-08-13",54.5484,56.1525,54.4256,56.0625,53800.0],["2020-08-14",55.8579,57.9203,55.4569,57.6994,61300.0],["2020-08-17",57.8221,57.8221,56.6845,57.6666,47800.0],["2020-08-18",57.6666,57.6666,56.0625,56.2998,50900.0],["2020-08-19",56.5044,57.683,56.3244,56.971,65400.0],["2020-08-20",56.2262,56.5208,54.8185,55.0149,48300.0],["2020-08-21",54.8348,55.2522,53.7627,55.0231,61900.0],["2020-08-24",55.6942,56.3408,54.8512,55.7597,31200.0],["2020-08-25",56.2507,56.5945,55.0149,56.3899,62700.0],["2020-08-26",56.2998,56.2998,55.0149,55.1458,36400.0],["2020-08-27",55.3914,56.7745,55.3914,55.8743,46100.0],["2020-08-28",56.4717,56.709,55.4159,56.7009,34800.0],["2020-08-31",57.0855,57.0855,55.7761,55.7761,62200.0],["2020-09-01",55.5305,57.1101,55.1622,57.0692,42200.0],["2020-09-02",56.75,58.6405,56.7336,58.4769,61300.0],["2020-09-03",58.3459,60.0892,58.2641,58.4196,60300.0],["2020-09-04",59.7536,59.86,57.6012,58.2968,31000.0],["2020-09-08",58.3459,58.3459,56.6109,56.8646,51700.0],["2020-09-09",57.3311,57.3392,55.7106,55.7269,45300.0],["2020-09-10",56.2098,56.4308,54.8921,55.9315,50400.0],["2020-09-11",55.8088,55.8088,54.041,54.6794,72400.0],["2020-09-14",55.2195,56.6272,55.2195,56.218,49100.0],["2020-09-15",56.6652,56.6652,55.2574,55.3485,45900.0],["2020-09-16",55.3899,56.4664,54.4956,55.7708,71200.0],["2020-09-17",55.0587,55.4479,54.5618,54.6695,53400.0],["2020-09-18",54.9593,55.0173,53.6427,54.0733,163300.0],["2020-09-21",53.1624,53.1955,51.2661,52.4999,81300.0],["2020-09-22",52.2681,53.1376,51.5725,52.8643,60200.0],["2020-09-23",53.0796,53.916,51.5725,51.5808,64100.0],["2020-09-24",51.5891,53.2866,51.1667,52.8477,49800.0],["2020-09-25",52.649,53.7255,52.1604,53.5268,56400.0],["2020-09-28",54.1561,55.423,53.9242,53.9822,61400.0],["2020-09-29",54.0153,54.0153,52.0114,52.8146,45300.0],["2020-09-30",53.0713,53.8083,52.326,52.7152,47900.0],["2020-10-01",52.7235,53.6675,51.9617,53.5764,51000.0],["2020-10-02",52.7401,54.5039,52.591,54.3962,35800.0],["2020-10-05",54.7606,55.4148,54.4128,55.1995,34300.0],["2020-10-06",55.7626,56.9798,55.4976,55.746,63700.0],["2020-10-07",56.5741,56.7231,55.5969,55.6797,41700.0],["2020-10-08",56.2263,56.6734,55.7046,56.0938,27100.0],["2020-10-09",56.6072,56.69,55.1581,55.9199,50400.0],["2020-10-12",55.8122,56.7976,55.5059,56.6155,38000.0],["2020-10-13",56.3174,56.3174,55.216,55.9861,31200.0],["2020-10-14",56.1103,56.8473,55.5141,55.5141,18400.0],["2020-10-15",55.0421,56.897,54.8848,56.2925,52300.0],["2020-10-16",56.3174,57.4436,55.1084,57.4021,55400.0],["2020-10-19",57.3856,58.164,56.7811,56.8805,36600.0],["2020-10-20",57.4601,57.8162,57.1537,57.4684,37500.0],["2020-10-21",56.7645,57.4684,56.69,56.7728,34200.0],["2020-10-22",57.2117,57.9404,56.7397,57.0047,49800.0],["2020-10-23",57.4933,57.7003,56.7314,57.2862,45400.0],["2020-10-26",56.6983,57.4932,56.3753,57.1289,48600.0],["2020-10-27",57.1123,57.634,54.9428,55.0421,34200.0],["2020-10-28",54.6529,54.8186,52.591,52.914,52700.0],["2020-10-29",52.6159,54.1478,51.8126,53.6675,33400.0],["2020-10-30",53.5682,54.0484,53.0962,53.4853,36400.0],["2020-11-02",54.3383,55.3651,54.007,54.3217,71800.0],["2020-11-03",55.3237,55.8536,54.007,54.33,65400.0],["2020-11-04",53.0879,54.6033,52.2018,53.0465,63600.0],["2020-11-05",53.1127,55.3734,53.1127,54.1478,47400.0],["2020-11-06",54.2389,54.595,53.4274,53.4522,37100.0],["2020-11-09",56.16,58.5366,56.0027,57.7582,108200.0],["2020-11-10",58.7768,59.8864,56.5824,58.4372,85800.0],["2020-11-11",58.5035,59.5055,55.7046,56.5989,52800.0],["2020-11-12",55.9199,56.3174,54.2472,55.0918,52100.0],["2020-11-13",55.539,56.2925,55.1167,55.8702,41700.0],["2020-11-16",57.3856,58.3793,56.7563,58.2882,53900.0],["2020-11-17",57.5098,57.9652,56.9053,57.7499,66400.0],["2020-11-18",57.9652,58.2882,57.0378,57.0709,46900.0],["2020-11-19",56.8225,57.0544,55.8371,56.8142,36000.0],["2020-11-20",56.4416,56.6238,55.3154,56.0275,42900.0],["2020-11-23",56.2594,57.1951,56.2594,56.4747,41700.0],["2020-11-24",57.369,59.2073,57.3525,58.3379,72700.0],["2020-11-25",58.1226,58.2633,57.1206,57.4187,47300.0],["2020-11-27",57.5926,57.5926,55.9447,57.0875,25100.0],["2020-11-30",56.7645,57.0875,55.9199,56.0607,49500.0],["2020-12-01",56.9219,58.4124,56.9136,58.0232,66600.0],["2020-12-02",58.0066,58.0812,56.7231,57.0461,38100.0],["2020-12-03",57.2779,58.2882,56.7231,57.9073,62700.0],["2020-12-04",58.1722,59.0914,58.1722,59.0086,43400.0],["2020-12-07",59.2736,60.3915,58.7933,59.5386,49600.0],["2020-12-08",59.1328,61.6336,59.1328,61.1699,66100.0],["2020-12-09",61.6502,62.6604,61.3024,62.3954,64400.0],["2020-12-10",62.1636,63.3063,62.1056,63.1821,66300.0],["2020-12-11",62.5942,63.7949,62.47,63.3146,60600.0],["2020-12-14",63.6661,64.6117,63.6661,63.6995,88100.0],["2020-12-15",64.369,64.4276,61.2141,61.9422,61000.0],["2020-12-16",61.9171,62.143,60.7874,61.1137,68100.0],["2020-12-17",61.1974,61.1974,60.1849,60.4275,52100.0],["2020-12-18",60.4945,61.5322,59.9673,61.5238,160000.0],["2020-12-21",60.938,61.0468,59.4234,60.9882,76800.0],["2020-12-22",60.8878,61.3983,60.0175,60.3773,47400.0],["2020-12-23",60.938,63.005,60.528,62.3857,63000.0],["2020-12-24",62.9297,62.9297,61.3062,61.7999,12700.0],["2020-12-28",62.2518,63.6828,61.9338,62.4108,37400.0],["2020-12-29",62.3271,62.3857,61.0719,61.3146,29400.0],["2020-12-30",61.2309,63.0468,61.2309,62.0342,34500.0],["2020-12-31",62.143,62.5866,61.482,62.1347,30200.0],["2021-01-04",62.3355,63.1138,61.2058,62.5615,49700.0],["2021-01-05",62.4778,64.8711,62.1263,63.7163,54100.0],["2021-01-06",65.3816,69.5071,65.3816,67.4067,108100.0],["2021-01-07",67.9423,68.5029,65.7581,66.1598,41100.0],["2021-01-08",66.5029,66.5029,64.4192,65.4067,29000.0],["2021-01-11",65.4234,67.3565,65.3983,67.0887,42000.0],["2021-01-12",67.2644,67.9506,66.7958,67.8837,45800.0],["2021-01-13",67.7582,67.9088,64.4694,65.1472,40900.0],["2021-01-14",65.574,67.3063,65.574,67.2477,51200.0],["2021-01-15",66.3188,67.3481,65.482,67.3063,41100.0],["2021-01-19",67.641,67.7331,66.3774,66.754,40300.0],["2021-01-20",67.0636,67.164,65.2477,65.7163,39800.0],["2021-01-21",65.7163,67.0552,64.6452,66.8293,37100.0],["2021-01-22",66.0678,66.7707,65.6912,66.528,30200.0],["2021-01-25",65.8,66.5113,64.4443,66.2519,32100.0],["2021-01-26",66.436,66.436,64.8042,65.3983,24100.0],["2021-01-27",64.7372,64.7372,62.3439,63.5489,44000.0],["2021-01-28",64.2853,64.4276,63.5489,64.2937,39600.0],["2021-01-29",63.9924,64.4192,63.5489,63.5991,36400.0],["2021-02-01",63.8836,65.2895,63.7247,65.0217,37500.0],["2021-02-02",65.8334,65.8334,64.7623,65.0887,44700.0],["2021-02-03",65.0636,65.097,63.3564,64.3188,51400.0],["2021-02-04",63.9757,65.1389,63.9757,65.1389,35900.0],["2021-02-05",65.7079,67.2644,65.4401,66.9715,56700.0],["2021-02-08",67.6578,69.3063,67.6578,68.9716,57700.0],["2021-02-09",68.6536,69.2394,68.1096,69.072,36600.0],["2021-02-10",68.6954,69.7749,68.0009,69.0134,66200.0],["2021-02-11",69.1892,70.4695,69.0887,69.9841,69600.0],["2021-02-12",69.9841,70.8712,69.4737,70.3774,31700.0],["2021-02-16",70.8461,71.0804,69.7415,69.9005,35200.0],["2021-02-17",69.4653,70.6285,69.4653,70.2938,44400.0],["2021-02-18",69.9339,71.1055,69.867,70.6452,58700.0],["2021-02-19",70.8293,70.9548,68.436,69.549,38400.0],["2021-02-22",69.1473,71.8001,69.0469,71.1222,53300.0],["2021-02-23",70.7959,72.3524,69.6411,69.8001,38700.0],["2021-02-24",70.2436,71.4904,69.7415,71.231,49500.0],["2021-02-25",71.0888,71.9925,70.0009,70.9632,46300.0],["2021-02-26",71.7666,75.9005,71.1306,72.1766,79500.0],["2021-03-01",72.7624,74.6202,72.4361,74.411,53400.0],["2021-03-02",73.9674,74.3189,72.8043,74.2101,78800.0],["2021-03-03",73.9423,76.0595,73.9423,75.2896,61600.0],["2021-03-04",75.524,77.4821,72.2352,72.8963,86800.0],["2021-03-05",73.6327,75.8922,73.4235,75.6077,68000.0],["2021-03-08",76.2185,78.4612,75.6076,77.4654,63000.0],["2021-03-09",77.9926,78.4612,76.4947,77.1056,41500.0],["2021-03-10",77.7583,79.0637,77.4235,78.8211,37100.0],["2021-03-11",79.2228,81.0554,78.6286,81.0136,56600.0],["2021-03-12",81.4236,83.5241,81.0471,83.2647,47600.0],["2021-03-15",84.0498,84.0498,81.8547,83.8219,69500.0],["2021-03-16",83.8219,83.8219,81.9138,83.3913,43100.0],["2021-03-17",83.2562,84.4298,82.7496,84.2609,48900.0],["2021-03-18",84.9279,86.8276,83.7459,84.6493,64200.0],["2021-03-19",85.0377,86.4898,83.8388,86.4898,197400.0],["2021-03-22",86.5743,86.7347,79.9212,81.5676,87800.0],["2021-03-23",80.7993,82.2599,80.1238,80.3265,60100.0],["2021-03-24",81.2468,84.0414,80.6811,80.6811,52400.0],["2021-03-25",80.1745,84.3369,79.7862,83.8557,64500.0],["2021-03-26",84.6831,85.7131,83.4842,85.4429,65000.0],["2021-03-29",85.0123,85.6118,82.6061,83.7712,40600.0],["2021-03-30",83.8303,86.1184,82.7496,85.1559,72200.0],["2021-03-31",85.806,86.093,84.0583,85.0377,60100.0],["2021-04-01",85.5274,85.9833,84.6831,85.8566,37000.0],["2021-04-05",86.1268,86.6503,85.8482,86.6503,36200.0],["2021-04-06",86.5574,87.4692,85.7469,85.7469,36100.0],["2021-04-07",85.958,86.2535,84.244,84.5902,41600.0],["2021-04-08",84.1512,84.9786,83.3575,84.6915,53100.0],["2021-04-09",84.472,85.2656,84.0245,84.6493,20400.0],["2021-04-12",84.9195,84.9195,83.29,83.6361,28200.0],["2021-04-13",83.7543,83.9401,81.5507,82.0995,22900.0],["2021-04-14",82.2937,84.4044,82.2262,83.4926,29900.0],["2021-04-15",83.7965,83.7965,81.9053,83.4842,22900.0],["2021-04-16",84.5311,86.1352,84.1174,85.0461,48400.0],["2021-04-19",85.063,85.9748,84.0329,85.063,36400.0],["2021-04-20",85.063,85.7469,82.7749,83.6108,30900.0],["2021-04-21",83.8134,85.0292,83.1718,84.7422,28300.0],["2021-04-22",85.1728,85.5527,83.4926,83.8557,30200.0],["2021-04-23",84.5817,86.5321,84.4298,85.1221,45100.0],["2021-04-26",85.6118,86.5152,84.5818,84.8773,12200.0],["2021-04-27",84.911,85.4851,84.6577,85.0545,50900.0],["2021-04-28",84.9026,85.7553,84.9026,85.1728,15100.0],["2021-04-29",86.1015,87.064,85.4936,86.4983,19000.0],["2021-04-30",85.9495,86.9373,85.882,86.8445,37100.0],["2021-05-03",87.8323,89.4956,86.8276,88.7779,51500.0],["2021-05-04",88.9637,89.4027,87.807,89.1241,50400.0],["2021-05-05",89.9684,91.4881,89.0734,91.4628,53800.0],["2021-05-06",92.4759,94.46,91.4797,94.3081,84800.0],["2021-05-07",92.5604,92.5604,84.9617,86.3632,139700.0],["2021-05-10",86.3716,87.5283,85.4767,86.0592,86500.0],["2021-05-11",85.2741,85.3332,82.7496,84.5986,67800.0],["2021-05-12",84.6999,85.2825,80.7486,81.1623,77200.0],["2021-05-13",81.0526,86.0762,80.4616,85.6962,62600.0],["2021-05-14",86.4308,87.2244,84.472,87.0978,30800.0],["2021-05-17",87.14,88.2967,86.8529,87.7901,35700.0],["2021-05-18",88.17,88.6597,86.6249,86.76,29800.0],["2021-05-19",85.6793,86.245,84.2187,85.958,33500.0],["2021-05-20",86.1521,86.2534,84.8688,85.8651,27600.0],["2021-05-21",86.76,86.9796,85.7722,86.245,21700.0],["2021-05-24",86.76,86.76,84.8519,85.8229,20400.0],["2021-05-25",86.3801,86.6672,83.3322,83.4419,40000.0],["2021-05-26",83.4588,85.3078,83.4588,85.1221,27100.0],["2021-05-27",87.5706,87.6634,85.8566,86.4054,34200.0],["2021-05-28",83.9401,85.882,83.6783,85.6624,36400.0],["2021-06-01",85.6287,87.427,85.5443,86.625,28600.0],["2021-06-02",87.0724,87.0724,85.4851,85.8398,25600.0],["2021-06-03",85.9326,86.321,85.5274,85.9411,15900.0],["2021-06-04",85.9411,85.9411,83.7628,84.6071,20700.0],["2021-06-07",84.5311,85.1896,83.5939,85.0883,25200.0],["2021-06-08",84.7,86.4645,84.3622,85.7638,40700.0],["2021-06-09",85.9748,85.9748,84.8519,85.3247,35600.0],["2021-06-10",86.549,86.7938,85.2994,85.6371,37500.0],["2021-06-11",86.3295,87.7901,85.7722,87.731,34500.0],["2021-06-14",88.2589,88.889,86.1642,86.3941,31300.0],["2021-06-15",86.1216,87.0242,85.8151,86.3686,16900.0],["2021-06-16",85.6874,87.1094,85.2871,86.624,24000.0],["2021-06-17",86.5218,87.1008,84.6996,86.4452,38700.0],["2021-06-18",85.6448,85.9428,82.6986,82.9285,99900.0],["2021-06-21",83.9247,86.6751,83.6778,85.9854,33900.0],["2021-06-22",85.3297,86.4622,84.4101,86.3089,27700.0],["2021-06-23",86.309,87.6884,85.8236,86.7092,38700.0],["2021-06-24",87.6799,88.9316,86.6666,88.3355,36600.0],["2021-06-25",88.8039,89.2381,88.029,88.2504,274000.0],["2021-06-28",87.6373,88.046,83.9247,84.4016,52700.0],["2021-06-29",84.8103,84.8103,82.8348,83.2946,30000.0],["2021-06-30",82.8433,84.5889,82.6475,84.2142,39100.0],["2021-07-01",84.7422,85.7044,84.6315,85.0743,21200.0],["2021-07-02",84.7592,85.6277,83.9928,85.4149,31500.0],["2021-07-06",85.6448,85.6448,81.9577,83.1243,29600.0],["2021-07-07",82.4431,83.8481,82.4005,83.0392,20900.0],["2021-07-08",81.7534,82.8603,80.4761,81.6171,30200.0],["2021-07-09",83.1158,84.64,82.4346,84.2313,19700.0],["2021-07-12",83.6948,85.0487,83.6948,84.3675,28800.0],["2021-07-13",84.4186,84.4186,82.1876,82.3068,17100.0],["2021-07-14",82.409,82.8348,81.7534,81.9748,22400.0],["2021-07-15",81.5235,82.7582,81.5235,82.4346,21700.0],["2021-07-16",83.3372,83.3372,81.2084,82.0514,44900.0],["2021-07-19",80.8082,82.1706,80.2122,81.8471,43800.0],["2021-07-20",82.1791,83.9247,81.8641,82.2984,39000.0],["2021-07-21",83.2095,83.6352,82.5283,82.8603,19500.0],["2021-07-22",82.6304,82.8774,81.0551,81.566,16400.0],["2021-07-23",82.2898,82.5964,81.5831,82.358,16300.0],["2021-07-26",82.6219,83.1413,82.2387,83.0221,17100.0],["2021-07-27",82.2388,83.3116,81.9578,82.6645,21800.0],["2021-07-28",83.2009,83.2009,81.9322,82.7496,28500.0],["2021-07-29",83.533,84.2824,82.954,83.4309,19400.0],["2021-07-30",83.4564,83.5415,82.1451,83.0221,23000.0],["2021-08-02",83.0221,84.8954,81.515,81.7278,26800.0],["2021-08-03",82.1962,82.92,80.8763,82.2302,19700.0],["2021-08-04",81.1233,82.1706,80.4165,80.5868,23700.0],["2021-08-05",81.1488,82.0088,80.6209,81.9577,21000.0],["2021-08-06",83.5671,85.0657,83.4479,83.5075,45900.0],["2021-08-09",84.0014,84.2313,82.9881,83.3883,19300.0],["2021-08-10",83.0647,84.1376,82.6305,84.1376,20900.0],["2021-08-11",84.5804,84.938,83.9162,84.8529,28300.0],["2021-08-12",85.1424,85.5085,84.5634,85.1594,43800.0],["2021-08-13",85.2956,85.4489,84.4867,84.8954,28800.0],["2021-08-16",84.8954,85.2957,84.3335,84.921,30200.0],["2021-08-17",84.7252,84.7677,83.4649,83.8651,15500.0],["2021-08-18",83.8736,84.2994,83.1328,83.4649,34600.0],["2021-08-19",82.673,83.6607,81.9662,83.6607,34700.0],["2021-08-20",83.3031,84.2568,82.4346,83.7374,50700.0],["2021-08-23",84.6655,84.6655,82.9455,83.1924,26900.0],["2021-08-24",83.1243,83.6863,82.8518,83.3287,20500.0],["2021-08-25",83.5841,84.1717,83.1073,83.2605,30200.0],["2021-08-26",83.0647,83.2605,81.5235,81.5575,34300.0],["2021-08-27",81.4894,84.6655,81.4043,84.3931,52300.0],["2021-08-30",84.3334,84.3505,82.9284,83.1669,38100.0],["2021-08-31",83.1413,83.6948,82.8263,83.3627,26900.0],["2021-09-01",83.516,83.516,82.3835,83.1924,16600.0],["2021-09-02",83.3713,84.4612,83.0988,84.4612,28500.0],["2021-09-03",84.6911,86.0024,84.5123,85.9939,35400.0],["2021-09-07",85.4915,86.607,85.219,85.3127,23500.0],["2021-09-08",85.2275,85.4915,84.8529,85.1424,19700.0],["2021-09-09",85.1935,85.7555,84.7507,84.7592,22100.0],["2021-09-10",85.3468,85.3468,83.533,83.9758,26700.0],["2021-09-13",84.2313,85.6022,84.2313,84.6656,18500.0],["2021-09-14",85.1466,85.1466,82.8614,83.6002,25900.0],["2021-09-15",83.5573,84.992,83.0332,84.6741,24700.0],["2021-09-16",84.657,85.0006,83.9095,84.6741,24500.0],["2021-09-17",84.5796,86.3494,83.8838,86.1518,80700.0],["2021-09-20",84.6054,86.3236,84.1758,86.2119,52400.0],["2021-09-21",86.9336,86.9336,85.6965,86.4611,36400.0],["2021-09-22",86.7274,88.0676,86.7274,87.5522,31600.0],["2021-09-23",87.6553,89.5367,87.1226,89.4938,32200.0],["2021-09-24",89.2446,91.2721,89.2446,90.9972,24700.0],["2021-09-27",91.6931,95.5247,91.6931,95.3873,39400.0],["2021-09-28",95.0866,95.8855,94.5195,95.5075,42300.0],["2021-09-29",95.3014,95.5591,94.4594,94.5196,71500.0],["2021-09-30",95.2842,95.2842,93.1965,93.2309,36100.0],["2021-10-01",92.9302,97.157,92.9302,97.0368,45400.0],["2021-10-04",96.779,97.6467,96.444,97.3375,42500.0],["2021-10-05",96.0745,97.7928,95.9199,97.6553,18100.0],["2021-10-06",97.0797,97.9388,96.5213,97.9045,27300.0],["2021-10-07",97.5522,99.6313,97.1485,99.2189,39200.0],["2021-10-08",99.554,99.8632,98.5316,99.7687,21900.0],["2021-10-11",100.4904,101.2207,99.4938,100.8512,32900.0],["2021-10-12",100.0007,100.9028,99.9148,100.1038,31700.0],["2021-10-13",100.121,100.121,98.712,99.2619,30100.0],["2021-10-14",99.6227,100.9715,99.6227,100.9629,27500.0],["2021-10-15",102.767,103.609,100.8083,101.4612,65100.0],["2021-10-18",100.9629,101.7275,100.7567,101.6072,24400.0],["2021-10-19",101.865,101.8822,100.1038,101.1691,21700.0],["2021-10-20",101.4612,103.2481,101.3495,102.7241,24100.0],["2021-10-21",102.9389,104.0901,102.3719,104.0128,20100.0],["2021-10-22",104.4853,105.1554,103.5059,104.7516,25000.0],["2021-10-25",105.0952,106.2379,104.1073,106.0489,26700.0],["2021-10-26",105.9715,106.341,104.8117,105.4475,28900.0],["2021-10-27",105.4131,105.4131,103.1021,104.0557,34500.0],["2021-10-28",104.6056,106.4183,104.6056,106.2465,19700.0],["2021-10-29",106.2465,108.5918,106.0403,108.3255,36900.0],["2021-11-01",108.3255,112.6898,108.3255,110.1382,71600.0],["2021-11-02",110.7997,111.0661,109.4681,110.9802,27500.0],["2021-11-03",110.9801,115.4647,110.6623,115.3187,37600.0],["2021-11-04",114.7345,114.7345,110.3272,112.7757,58500.0],["2021-11-05",113.9183,115.8427,112.7671,115.0438,57600.0],["2021-11-08",115.439,117.707,114.8977,117.5352,31800.0],["2021-11-09",115.6709,117.2345,109.8633,110.731,69800.0],["2021-11-10",110.0094,113.3771,109.4252,112.9733,44700.0],["2021-11-11",113.0334,115.9716,113.0334,114.6572,38300.0],["2021-11-12",114.2534,114.2534,111.719,113.2225,22400.0],["2021-11-15",112.9991,113.2654,112.2173,112.7585,41300.0],["2021-11-16",113.2138,113.3599,111.5558,112.1485,32400.0],["2021-11-17",111.3668,111.3668,108.3599,109.3392,39200.0],["2021-11-18",108.6004,110.7138,108.6004,109.2877,33900.0],["2021-11-19",107.9647,109.4767,107.4063,108.6949,21100.0],["2021-11-22",109.932,112.2001,109.6829,109.8719,27300.0],["2021-11-23",109.9664,112.4664,109.9578,111.8479,24700.0],["2021-11-24",112.5781,112.5781,111.341,111.4355,14900.0],["2021-11-26",108.6949,109.6142,103.4285,106.3753,28600.0],["2021-11-29",108.188,108.188,104.932,105.4818,28600.0],["2021-11-30",104.1416,105.7138,102.3719,104.5712,31800.0],["2021-12-01",107.2258,107.243,103.1365,103.1365,28400.0],["2021-12-02",103.8238,107.3719,103.0677,107.097,32300.0],["2021-12-03",107.2516,107.2516,103.5832,104.1674,28000.0],["2021-12-06",105.9887,107.8358,105.0351,106.0059,28000.0],["2021-12-07",106.3152,108.0506,105.9544,107.3633,27200.0],["2021-12-08",108.4716,108.4716,106.3238,107.2173,27200.0],["2021-12-09",107.2001,107.2001,104.6313,104.6313,25400.0],["2021-12-10",104.3048,104.8289,103.7292,104.3736,29400.0],["2021-12-13",103.3598,103.8753,101.9767,102.6983,32800.0],["2021-12-14",102.3175,103.8235,101.5213,101.954,42500.0],["2021-12-15",102.9839,105.0092,100.8375,102.43,40700.0],["2021-12-16",103.3301,105.2688,101.9194,102.43,46800.0],["2021-12-17",101.7117,102.681,99.9028,101.2703,82800.0],["2021-12-20",100.0326,101.2443,97.6266,100.8289,33600.0],["2021-12-21",101.3914,103.9619,101.3914,103.6503,34400.0],["2021-12-22",103.5205,104.4033,102.9493,103.7542,26700.0],["2021-12-23",103.7715,105.7448,103.7715,104.4379,16900.0],["2021-12-27",104.9919,107.2854,104.0918,107.2767,31000.0],["2021-12-28",106.6536,107.7181,106.6536,107.1036,25000.0],["2021-12-29",107.6056,108.4798,106.5411,108.1076,27200.0],["2021-12-30",107.4931,108.0037,106.7574,106.8699,14300.0],["2021-12-31",107.3027,107.3806,106.4026,107.2594,16000.0],["2022-01-03",108.7567,110.4011,106.619,107.796,40200.0],["2022-01-04",108.5576,111.431,108.5576,110.4184,32400.0],["2022-01-05",110.1761,111.206,108.2461,108.4538,22400.0],["2022-01-06",109.4145,111.2406,108.9038,110.4703,24100.0],["2022-01-07",110.6088,111.7253,110.2973,110.4963,18200.0],["2022-01-10",110.1328,110.1328,108.6355,109.8126,22900.0],["2022-01-11",110.2194,110.5656,108.1162,110.4963,28100.0],["2022-01-12",111.1974,111.3964,109.2327,109.7693,22100.0],["2022-01-13",110.4617,113.0409,109.7001,112.3744,34700.0],["2022-01-14",111.3618,111.8119,109.778,111.6041,23300.0],["2022-01-18",111.0416,111.0849,109.1548,109.7087,24300.0],["2022-01-19",110.6175,110.6175,107.3114,108.073,21500.0],["2022-01-20",108.8,109.9943,106.4545,106.8267,23000.0],["2022-01-21",106.5151,108.0989,106.4372,106.6017,25100.0],["2022-01-24",105.6756,108.1162,104.6457,108.0297,33200.0],["2022-01-25",106.6709,108.1682,105.7275,106.8873,24700.0],["2022-01-26",107.32,108.5317,103.8581,105.6323,46900.0],["2022-01-27",106.4026,106.9565,101.6251,102.3781,25800.0],["2022-01-28",103.1484,103.3128,99.7124,103.3128,32700.0],["2022-01-31",102.0665,105.4159,101.9453,105.4159,30000.0],["2022-02-01",105.4246,106.2728,103.9013,106.0737,20200.0],["2022-02-02",105.338,106.4459,104.1869,106.0391,19000.0],["2022-02-03",106.342,107.9518,105.9872,106.6622,25900.0],["2022-02-04",106.7401,107.3979,105.9785,107.1209,17800.0],["2022-02-07",107.1209,108.1076,106.4459,106.9046,14500.0],["2022-02-08",107.0171,109.2673,107.0171,109.0596,19000.0],["2022-02-09",109.3799,109.4231,106.368,106.4978,22300.0],["2022-02-10",105.8487,107.6402,105.7535,106.4112,26000.0],["2022-02-11",105.7535,108.5749,105.7535,107.1469,15100.0],["2022-02-14",106.9738,107.1296,104.5331,106.0304,36500.0],["2022-02-15",106.4545,108.4624,106.4545,107.2161,18600.0],["2022-02-16",106.792,110.0982,106.4545,109.4404,27200.0],["2022-02-17",108.1682,108.1682,106.7142,107.3027,17000.0],["2022-02-18",106.342,109.25,106.342,108.0384,22000.0],["2022-02-22",107.3892,108.6961,105.866,106.6017,27300.0],["2022-02-23",107.8133,107.8133,104.2216,105.3121,38500.0],["2022-02-24",103.2609,103.3474,100.3615,102.7675,29600.0],["2022-02-25",103.9533,107.4412,103.9533,107.4065,21200.0],["2022-02-28",107.2075,108.0643,105.5111,107.0603,38900.0],["2022-03-01",109.8472,109.9857,99.8682,101.1924,53700.0],["2022-03-02",102.205,106.2468,101.4347,105.9872,24700.0],["2022-03-03",104.7322,106.5411,104.5591,105.8833,23900.0],["2022-03-04",104.1437,104.7149,101.4174,102.2829,21900.0],["2022-03-07",102.1271,102.1271,99.6259,99.7817,30200.0],["2022-03-08",99.9374,102.6118,99.4874,100.2576,27400.0],["2022-03-09",102.9407,105.2775,102.6291,104.187,36600.0],["2022-03-10",102.6464,105.5025,102.5598,104.0658,27100.0],["2022-03-11",105.7188,107.2075,105.5717,106.6449,39200.0],["2022-03-14",108.3932,111.734,107.7181,111.4137,54600.0],["2022-03-15",112.181,112.3903,109.5914,112.0415,51000.0],["2022-03-16",112.242,113.3755,110.3849,111.2481,35200.0],["2022-03-17",110.3151,110.3151,106.4874,107.2285,41400.0],["2022-03-18",107.3942,107.3942,103.2351,103.9937,165400.0],["2022-03-21",105.0749,106.4438,102.9213,104.6302,77000.0],["2022-03-22",106.095,107.4552,104.2379,104.3338,47800.0],["2022-03-23",103.0259,103.5229,100.2793,100.4363,38900.0],["2022-03-24",100.6368,102.0668,100.6194,101.3954,25200.0],["2022-03-25",100.8112,103.4183,100.8112,102.0929,17400.0],["2022-03-28",101.1425,101.1425,96.408,98.3175,77600.0],["2022-03-29",98.8145,100.2096,97.2189,98.3698,68800.0],["2022-03-30",98.117,99.7823,96.4516,96.8265,35400.0],["2022-03-31",96.0069,98.1083,94.5857,94.5857,29900.0],["2022-04-01",95.8413,96.5824,93.7923,96.1988,36500.0],["2022-04-04",95.2484,97.1666,94.2718,96.129,38500.0],["2022-04-05",95.8151,95.911,93.7138,93.9056,21300.0],["2022-04-06",93.2604,94.1672,92.1967,92.4931,23000.0],["2022-04-07",93.1383,93.5045,90.8277,93.4086,39800.0],["2022-04-08",94.1236,94.9606,92.7372,94.9432,25700.0],["2022-04-11",95.0391,97.1143,95.0391,95.9895,36000.0],["2022-04-12",96.347,97.2538,94.2457,94.7514,18800.0],["2022-04-13",94.0451,95.4838,94.0451,95.1088,22900.0],["2022-04-14",95.3443,96.2249,95.0391,95.571,22700.0],["2022-04-18",95.4576,96.1813,94.7427,95.3356,21300.0],["2022-04-19",95.4228,97.8031,95.4228,97.3846,17200.0],["2022-04-20",98.0298,99.887,97.4718,97.8118,21400.0],["2022-04-21",99.3464,99.3464,94.7427,95.3181,27500.0],["2022-04-22",95.1786,95.1786,91.9787,92.1095,23500.0],["2022-04-25",91.6386,92.3274,90.2174,91.874,23500.0],["2022-04-26",90.6795,90.8539,89.3629,89.3891,25700.0],["2022-04-27",89.2932,90.3308,88.7962,88.9183,22600.0],["2022-04-28",90.0605,92.3187,88.2643,91.8828,31400.0],["2022-04-29",91.2899,91.813,88.709,89.3106,34300.0],["2022-05-02",88.9095,90.5052,87.9766,89.4588,33300.0],["2022-05-03",89.9035,91.1591,89.2932,90.6795,23100.0],["2022-05-04",89.921,93.0947,89.921,92.7373,23600.0],["2022-05-05",94.1498,94.1498,90.3744,92.5106,38800.0],["2022-05-06",92.7547,93.0163,91.5776,92.8942,34100.0],["2022-05-09",91.752,93.0773,90.6534,91.2899,33800.0],["2022-05-10",91.6037,92.1618,89.3455,89.3455,35300.0],["2022-05-11",90.1912,90.4354,88.6392,89.0054,28400.0],["2022-05-12",88.2556,88.7526,85.788,87.4273,37900.0],["2022-05-13",88.055,88.7351,86.7733,87.7411,29900.0],["2022-05-16",88.273,89.7466,87.5406,88.8746,26200.0],["2022-05-17",89.6594,91.9874,89.6594,91.9874,27900.0],["2022-05-18",91.2375,91.2375,88.1074,88.6741,31500.0],["2022-05-19",88.3689,88.7526,87.2529,88.2033,38400.0],["2022-05-20",88.6654,88.6654,84.8812,86.3897,23800.0],["2022-05-23",88.055,89.3455,87.2006,88.1684,21800.0],["2022-05-24",86.4158,89.7117,86.2589,89.2844,21400.0],["2022-05-25",89.982,90.7318,89.0316,89.5983,18200.0],["2022-05-26",90.7231,91.316,90.1389,90.3743,15200.0],["2022-05-27",89.4327,91.6212,89.4327,90.4615,21600.0],["2022-05-31",89.8076,91.5689,89.3193,91.5602,50800.0],["2022-06-01",91.9787,91.9787,89.267,91.5689,32600.0],["2022-06-02",91.8741,92.467,90.2,91.7781,31800.0],["2022-06-03",90.6795,90.6795,89.2496,89.4763,15300.0],["2022-06-06",89.8512,91.6386,89.8512,90.4703,14900.0],["2022-06-07",89.3891,91.1939,89.2496,90.9062,28200.0],["2022-06-08",90.7231,90.7231,87.5581,88.8659,29300.0],["2022-06-09",86.8867,87.3837,86.102,86.3548,27700.0],["2022-06-10",85.448,85.448,83.0153,83.0241,27700.0],["2022-06-13",82.5881,82.5881,79.3358,80.1903,45100.0],["2022-06-14",80.1727,81.2652,79.7234,80.719,45800.0],["2022-06-15",81.7057,83.5646,81.3797,82.7101,32700.0],["2022-06-16",81.3621,81.5647,79.6265,79.9172,40400.0],["2022-06-17",80.4987,83.7937,80.393,82.4898,95900.0],["2022-06-21",83.318,85.45,83.318,84.7012,45900.0],["2022-06-22",83.3268,85.961,83.2827,84.8597,33300.0],["2022-06-23",84.8157,87.2121,84.2518,85.4148,31600.0],["2022-06-24",85.8201,87.4499,85.8201,86.5954,46400.0],["2022-06-27",87.6085,87.6085,85.7584,86.3398,29000.0],["2022-06-28",87.4235,87.5909,85.3619,85.3619,19500.0],["2022-06-29",85.221,85.45,84.428,85.0007,26100.0],["2022-06-30",84.3311,86.1284,83.503,86.0315,31900.0],["2022-07-01",85.2033,87.1151,84.1021,87.0975,44100.0],["2022-07-05",85.5557,86.1989,84.0756,86.0932,28000.0],["2022-07-06",86.6923,86.6923,84.7717,85.635,20700.0],["2022-07-07",86.4367,87.353,85.9258,86.4367,23100.0],["2022-07-08",86.2518,86.8685,85.1153,86.4544,22100.0],["2022-07-11",86.0051,86.472,85.4588,85.591,21200.0],["2022-07-12",85.4588,87.3971,85.0712,85.265,17100.0],["2022-07-13",84.9302,84.9302,83.4237,84.2254,32400.0],["2022-07-14",82.6924,82.851,81.4326,82.2607,27300.0],["2022-07-15",83.8642,85.4148,83.7849,85.0271,38300.0],["2022-07-18",86.2518,87.3354,85.4765,86.1196,23100.0],["2022-07-19",86.7363,89.6525,86.7099,88.8772,35900.0],["2022-07-20",88.1636,90.0754,88.1195,89.9432,42400.0],["2022-07-21",88.9917,89.5908,88.1107,89.4234,19300.0],["2022-07-22",89.1062,89.441,87.8728,88.6393,26300.0],["2022-07-25",90.0666,91.3617,89.8815,91.0974,34000.0],["2022-07-26",91.1678,91.7669,90.6921,91.1502,16700.0],["2022-07-27",91.855,95.476,91.855,94.9298,48200.0],["2022-07-28",94.736,96.3923,94.6038,95.9958,32400.0],["2022-07-29",96.031,98.0045,96.031,97.1676,32300.0],["2022-08-01",96.6302,97.3526,94.3924,94.5686,43600.0],["2022-08-02",93.6083,94.3043,92.5334,92.9299,33500.0],["2022-08-03",93.3087,96.0663,92.9915,95.6258,19300.0],["2022-08-04",95.0267,95.6082,94.1281,95.6082,24800.0],["2022-08-05",94.8064,97.1676,94.8064,96.0927,17200.0],["2022-08-08",96.3394,97.9429,95.7844,96.8945,26200.0],["2022-08-09",97.4143,98.6036,96.2249,98.1719,24200.0],["2022-08-10",99.6168,100.348,98.7093,98.727,22700.0],["2022-08-11",98.9913,100.3657,98.5067,99.8899,17000.0],["2022-08-12",100.4186,102.2599,99.7049,102.0396,24800.0],["2022-08-15",101.3084,102.0396,100.8062,101.0352,26900.0],["2022-08-16",101.0793,102.8237,100.8679,102.6123,25600.0],["2022-08-17",101.3965,102.7973,100.9383,102.4008,22800.0],["2022-08-18",102.8854,102.8854,101.5903,102.6035,22800.0],["2022-08-19",102.0396,102.0396,99.8018,100.6828,41500.0],["2022-08-22",99.6696,100.3304,98.8063,99.6344,29400.0],["2022-08-23",99.3349,100.1014,98.9825,99.5552,24900.0],["2022-08-24",99.5551,100.5066,99.1234,100.2423,23300.0],["2022-08-25",100.1718,101.4934,100.1718,101.3877,17200.0],["2022-08-26",101.4053,101.4053,97.9429,97.9957,20200.0],["2022-08-29",97.5024,98.4803,96.6566,97.4671,16900.0],["2022-08-30",98.1896,98.1896,96.1896,97.1764,22500.0],["2022-08-31",98.0046,98.0046,96.0399,96.2425,30300.0],["2022-09-01",95.9958,96.4451,94.7095,95.9694,24900.0],["2022-09-02",95.9694,97.8019,95.0179,95.3086,18600.0],["2022-09-06",95.106,95.106,93.4497,93.6699,23900.0],["2022-09-07",93.5642,95.0708,93.4233,94.7888,26600.0],["2022-09-08",93.8814,95.1941,93.8285,94.3043,18200.0],["2022-09-09",94.6655,95.6434,93.4849,93.7933,17700.0],["2022-09-12",94.2162,94.7976,93.5466,94.7976,22100.0],["2022-09-13",94.0576,94.0576,91.3352,91.5467,27800.0],["2022-09-14",91.6089,92.418,90.6842,92.418,30200.0],["2022-09-15",92.4714,93.814,92.0535,93.485,34000.0],["2022-09-16",92.9249,94.0896,91.9112,93.3783,56500.0],["2022-09-19",92.3113,96.0547,92.3113,96.0547,28900.0],["2022-09-20",94.8632,95.0855,92.9515,95.0855,33000.0],["2022-09-21",96.0369,98.9177,95.8324,96.1436,42800.0],["2022-09-22",95.45,96.5437,92.667,95.3967,39600.0],["2022-09-23",93.3339,94.2141,90.9065,92.0713,29800.0],["2022-09-26",92.4714,93.2005,91.4311,91.4666,28200.0],["2022-09-27",92.4091,92.4447,89.6528,89.7328,35400.0],["2022-09-28",90.6753,91.7512,90.1062,90.533,39500.0],["2022-09-29",92.1157,92.1157,86.9231,87.4566,40900.0],["2022-09-30",87.9456,89.8573,87.5811,88.1501,40700.0],["2022-10-03",89.1726,90.1418,87.3499,89.9373,31500.0],["2022-10-04",90.9243,94.8543,90.7464,94.3475,29100.0],["2022-10-05",92.9782,93.4228,91.7245,92.7915,23700.0],["2022-10-06",92.3202,93.3694,91.2266,91.7868,33200.0],["2022-10-07",91.8134,92.5959,89.2704,89.9106,28500.0],["2022-10-10",90.3463,91.0932,89.8306,90.204,15200.0],["2022-10-11",89.8929,91.2444,88.9237,90.3463,19700.0],["2022-10-12",90.6486,91.769,89.5283,91.4666,33300.0],["2022-10-13",89.7328,95.4856,89.7328,95.4856,34100.0],["2022-10-14",95.7612,97.2728,93.1027,93.2361,34600.0],["2022-10-17",95.2989,95.9568,94.5875,95.4233,35500.0],["2022-10-18",96.3658,96.7304,95.3433,95.6545,26700.0],["2022-10-19",94.4898,96.0191,93.1116,94.801,28200.0],["2022-10-20",95.29,96.1258,93.3072,93.405,22400.0],["2022-10-21",93.894,96.0013,93.3339,95.7701,23800.0],["2022-10-24",96.5614,96.5614,95.2811,95.4233,26200.0],["2022-10-25",94.9343,98.4998,94.8276,97.8774,29700.0],["2022-10-26",98.8999,99.1133,97.744,98.2775,19900.0],["2022-10-27",99.4423,102.8655,99.389,99.6646,38800.0],["2022-10-28",99.6468,102.6077,99.6468,101.7719,52500.0],["2022-10-31",101.514,103.5591,101.0695,102.4298,33100.0],["2022-11-01",103.2123,104.8928,102.8566,103.977,51300.0],["2022-11-02",103.2301,104.7505,101.185,101.3095,26700.0],["2022-11-03",99.9047,102.0208,99.2645,101.0072,14700.0],["2022-11-04",102.6254,102.9633,100.6515,102.5454,13900.0],["2022-11-07",102.0742,103.1501,101.3095,102.1631,34600.0],["2022-11-08",100.9094,105.6397,100.6515,104.3326,49000.0],["2022-11-09",104.6616,105.6663,102.4832,102.6966,27600.0],["2022-11-10",106.3243,110.0143,105.3107,108.9029,60500.0],["2022-11-11",109.0095,110.1299,106.2087,108.0404,37200.0],["2022-11-14",107.4713,109.7386,107.3557,108.1204,25600.0],["2022-11-15",109.792,110.8856,108.3249,109.5964,38700.0],["2022-11-16",110.1388,110.1832,107.5069,109.872,23300.0],["2022-11-17",109.6408,109.7831,107.7469,109.6142,25500.0],["2022-11-18",111.0724,111.0724,109.0985,110.4233,32500.0],["2022-11-21",109.6942,112.2816,109.5786,111.9615,25600.0],["2022-11-22",111.4992,112.5039,110.9835,111.597,29400.0],["2022-11-23",111.9437,112.2905,111.1079,111.6681,23500.0],["2022-11-25",112.1215,113.7042,111.3924,112.7617,17800.0],["2022-11-28",110.8412,111.5525,110.3432,110.9301,28700.0],["2022-11-29",111.6859,112.3527,110.4855,110.9479,26900.0],["2022-11-30",111.4903,112.6995,109.1429,111.8993,46700.0],["2022-12-01",112.2638,112.6551,110.9923,111.1435,27000.0],["2022-12-02",109.6142,112.3261,109.6142,111.3658,24700.0],["2022-12-05",110.5122,110.5122,107.1779,107.5513,30800.0],["2022-12-06",106.7244,108.5738,105.693,108.2004,37600.0],["2022-12-07",106.9023,107.987,105.1506,105.613,39400.0],["2022-12-08",106.6978,107.8714,105.1062,106.5199,37800.0],["2022-12-09",105.3551,106.7244,104.8128,105.862,41400.0],["2022-12-12",106.2443,107.5335,105.5596,106.7778,31700.0],["2022-12-13",109.7031,109.7031,106.351,107.7736,57200.0],["2022-12-14",107.5137,108.4906,104.0993,105.1299,46700.0],["2022-12-15",103.2928,104.7983,102.5848,103.4361,46900.0],["2022-12-16",101.7872,104.0366,101.6886,103.2659,78400.0],["2022-12-19",103.2121,104.9327,101.7513,102.54,47400.0],["2022-12-20",103.0867,104.4399,100.4429,103.3645,35600.0],["2022-12-21",104.2158,104.87,102.7371,103.0777,70300.0],["2022-12-22",103.5527,103.8574,100.192,101.9844,101700.0],["2022-12-23",102.6923,103.4003,101.2047,102.1546,40300.0],["2022-12-27",103.0867,103.5437,101.357,101.6797,44000.0],["2022-12-28",102.2353,102.3966,99.726,99.726,62600.0],["2022-12-29",100.891,102.5579,99.8335,101.7065,46600.0],["2022-12-30",101.2674,101.7693,100.4788,101.0075,38900.0],["2023-01-03",102.0202,102.3966,100.7925,101.7424,49200.0],["2023-01-04",101.7603,104.8611,101.7603,103.6243,51700.0],["2023-01-05",103.3645,103.3645,101.1868,102.8716,49400.0],["2023-01-06",104.0187,109.1985,103.3376,108.2127,71700.0],["2023-01-09",108.4189,109.3957,106.0261,106.2412,46500.0],["2023-01-10",105.8021,107.684,105.6945,107.6482,58000.0],["2023-01-11",108.4009,111.6361,107.3166,110.5428,146600.0],["2023-01-12",110.7399,113.3926,110.1933,111.7705,55300.0],["2023-01-13",110.8654,112.7922,109.6646,111.8423,60000.0],["2023-01-17",112.5592,112.6936,109.6914,109.8348,73100.0],["2023-01-18",109.3419,109.9782,107.6571,107.8543,62400.0],["2023-01-19",107.1015,109.1537,106.1336,109.1448,56000.0],["2023-01-20",109.9872,111.3225,108.5981,111.0626,51700.0],["2023-01-23",111.8064,114.6293,110.9102,113.9124,48600.0],["2023-01-24",112.7384,113.8586,112.1201,112.9176,37100.0],["2023-01-25",112.3531,117.748,111.5107,117.6136,58500.0],["2023-01-26",118.7697,120.5351,116.9773,118.931,84000.0],["2023-01-27",118.223,120.7502,118.223,118.4918,80500.0],["2023-01-30",118.1065,118.8503,114.9878,115.0953,60800.0],["2023-01-31",114.8444,119.164,114.8444,119.164,60400.0],["2023-02-01",119.0654,120.9294,117.6315,119.0116,59700.0],["2023-02-02",119.1102,120.4903,118.8413,119.6748,50300.0],["2023-02-03",119.3432,121.8435,118.7697,120.7323,53900.0],["2023-02-06",120.0512,121.3954,118.9758,120.4276,49400.0],["2023-02-07",119.6121,122.91,119.1192,122.6501,58900.0],["2023-02-08",121.3506,122.659,120.8219,121.4313,42000.0],["2023-02-09",121.8615,123.0354,120.7412,121.7718,65800.0],["2023-02-10",121.5209,124.7561,121.0728,124.2811,50700.0],["2023-02-13",123.9943,124.7113,123.376,124.2363,40700.0],["2023-02-14",123.851,125.1325,122.5425,122.9279,56200.0],["2023-02-15",121.6732,125.4461,121.4312,124.6575,56500.0],["2023-02-16",123.2864,125.7957,120.804,123.9137,46500.0],["2023-02-17",124.2632,125.5626,123.2415,124.9622,58900.0],["2023-02-21",123.618,124.317,122.0586,122.3902,64700.0],["2023-02-22",122.668,123.9854,121.9242,122.8114,62200.0],["2023-02-23",121.0101,123.5283,120.3559,121.4671,80600.0],["2023-02-24",121.5209,127.1668,118.8144,126.4319,130800.0],["2023-02-27",127.2026,128.9323,125.3565,126.6201,99700.0],["2023-02-28",127.0413,129.4878,126.0465,127.1309,124800.0],["2023-03-01",127.4625,131.1279,126.3423,130.0076,66100.0],["2023-03-02",129.3445,130.9755,128.2691,130.0704,77900.0],["2023-03-03",130.9665,133.0815,129.909,132.1853,46800.0],["2023-03-06",132.1943,133.8612,131.1279,131.9165,76400.0],["2023-03-07",131.4863,131.8896,127.9913,128.4841,79500.0],["2023-03-08",128.9322,130.2317,127.3639,128.0988,85300.0],["2023-03-09",127.821,128.054,121.0818,121.1624,128700.0],["2023-03-10",119.7017,120.6695,114.9699,116.6905,111600.0],["2023-03-13",112.604,117.2282,109.6825,112.9266,144400.0],["2023-03-14",117.5061,119.2536,114.0916,115.642,90300.0],["2023-03-15",112.0717,115.0003,111.2492,113.8252,104100.0],["2023-03-16",111.918,120.1704,110.8153,118.5977,150400.0],["2023-03-17",117.2147,118.3627,111.6288,114.015,292000.0],["2023-03-20",116.0036,117.7209,114.6387,114.9189,81600.0],["2023-03-21",117.269,120.4868,117.269,118.2994,129600.0],["2023-03-22",118.5706,118.5706,113.1564,113.1654,120400.0],["2023-03-23",113.5089,115.4612,111.9813,112.6592,111700.0],["2023-03-24",111.0684,113.8162,110.3634,113.301,55500.0],["2023-03-27",115.2805,116.564,114.1145,115.5878,51200.0],["2023-03-28",115.4432,116.0036,113.8885,114.5574,75000.0],["2023-03-29",117.3865,119.845,116.2476,119.5739,77400.0],["2023-03-30",120.2789,121.924,117.1876,117.9198,102000.0],["2023-03-31",119.0587,121.011,117.3955,120.3874,99600.0],["2023-04-03",120.9116,122.9273,118.4711,120.3874,81000.0],["2023-04-04",121.1285,121.1285,117.504,118.7423,70000.0],["2023-04-05",117.4588,118.905,117.0973,117.6938,78100.0],["2023-04-06",117.748,121.0291,116.2115,120.297,72400.0],["2023-04-10",120.0439,121.237,118.7152,119.2575,146100.0],["2023-04-11",119.6823,120.758,118.5615,118.679,71000.0],["2023-04-12",119.4744,119.7998,118.1638,118.435,56000.0],["2023-04-13",118.7062,119.7999,117.9288,118.67,53200.0],["2023-04-14",119.5377,120.4145,118.1096,118.4531,39100.0],["2023-04-17",118.4079,120.2156,117.8565,120.1433,40700.0],["2023-04-18",120.4145,121.1376,119.592,121.1195,42700.0],["2023-04-19",121.1105,124.6446,119.9716,124.6085,100300.0],["2023-04-20",123.4786,123.551,121.9963,122.3759,61800.0],["2023-04-21",122.3126,123.9035,121.5353,122.8098,52000.0],["2023-04-24",122.403,124.1565,122.168,122.2403,41800.0],["2023-04-25",121.0382,122.1228,119.8179,119.8812,54800.0],["2023-04-26",118.4892,120.1885,118.4079,119.2575,43500.0],["2023-04-27",119.3479,120.5681,119.3479,120.297,32700.0],["2023-04-28",119.2395,121.1195,119.2395,120.4778,47500.0],["2023-05-01",120.1885,122.0234,119.4112,119.9354,48700.0],["2023-05-02",119.0316,119.0316,116.0126,116.6363,55300.0],["2023-05-03",116.7357,118.5254,114.5393,114.7201,48700.0],["2023-05-04",113.4185,115.3076,112.5959,114.702,63100.0],["2023-05-05",116.7357,117.8656,116.0668,117.3955,36200.0],["2023-05-08",117.5673,118.1096,116.9617,117.5673,38200.0],["2023-05-09",116.5007,118.3356,115.5335,117.2057,127600.0],["2023-05-10",117.2328,120.2337,111.5565,111.7734,146400.0],["2023-05-11",111.3576,118.3898,111.1407,116.4465,64900.0],["2023-05-12",116.2657,116.808,113.7981,116.3832,45300.0],["2023-05-15",117.5944,123.7769,117.5944,123.569,69700.0],["2023-05-16",122.1861,123.0809,120.8032,120.9478,47900.0],["2023-05-17",122.1047,124.1565,121.1828,123.4425,48400.0],["2023-05-18",123.1713,127.3201,122.9725,126.9134,50600.0],["2023-05-19",128.1517,129.2725,126.0818,127.3834,49200.0],["2023-05-22",127.754,128.4861,125.8378,126.4072,32100.0],["2023-05-23",125.8739,128.0793,125.4039,126.0547,26200.0],["2023-05-24",124.9339,124.9339,123.3792,124.0571,27700.0],["2023-05-25",124.2198,124.4096,122.1499,122.3488,44200.0],["2023-05-26",122.6471,124.3825,122.6471,123.2617,28600.0],["2023-05-30",123.7227,124.1114,121.8697,122.3759,23500.0],["2023-05-31",121.933,122.8007,119.7366,120.9478,57900.0],["2023-06-01",122.0234,124.97,121.1466,123.2074,37500.0],["2023-06-02",125.2321,127.3924,124.2379,127.2749,44100.0],["2023-06-05",126.6151,127.1032,124.021,124.961,36300.0],["2023-06-06",124.8344,132.1106,124.8344,131.8937,55900.0],["2023-06-07",132.5445,134.2438,130.7006,134.0359,46400.0],["2023-06-08",134.0269,136.5035,133.1592,135.9883,66800.0],["2023-06-09",135.6448,136.1329,133.5388,136.1148,29500.0],["2023-06-12",135.6086,138.7812,135.0392,135.8979,67300.0],["2023-06-13",135.9973,137.1633,134.9398,135.5815,47100.0],["2023-06-14",135.6448,136.2775,134.28,135.4189,40600.0],["2023-06-15",135.6374,136.8393,134.1076,136.1746,42800.0],["2023-06-16",137.4038,137.4949,133.7616,135.2185,75000.0],["2023-06-20",135.1184,135.2549,133.4793,133.5249,37000.0],["2023-06-21",133.279,133.8527,131.5763,131.6764,51900.0],["2023-06-22",132.0771,132.0771,129.3089,130.866,41800.0],["2023-06-23",128.9994,130.8205,127.1509,128.362,242700.0],["2023-06-26",128.5168,129.8462,127.5516,127.6881,50300.0],["2023-06-27",127.8976,130.2104,127.7337,128.2254,38700.0],["2023-06-28",128.1799,130.2468,127.9796,129.2543,44000.0],["2023-06-29",129.9008,130.611,128.799,128.972,25500.0],["2023-06-30",130.6202,132.4049,129.2998,130.8842,64000.0],["2023-07-03",130.4472,132.3047,130.4472,131.722,18900.0],["2023-07-05",129.8644,130.7841,128.2527,128.4439,26900.0],["2023-07-06",127.0417,127.0508,124.9019,126.122,45100.0],["2023-07-07",126.5773,128.2254,125.5119,127.1965,40700.0],["2023-07-10",127.1327,129.3909,127.0416,128.972,32400.0],["2023-07-11",129.2179,130.9662,129.2179,130.2377,36000.0],["2023-07-12",132.6872,132.6872,130.8023,131.6582,35400.0],["2023-07-13",132.4595,134.1167,131.3486,134.1167,78800.0],["2023-07-14",134.572,136.5844,133.1971,136.557,38900.0],["2023-07-17",136.5388,139.4253,136.5388,139.4162,53700.0],["2023-07-18",139.4071,142.2845,139.4071,141.984,52500.0],["2023-07-19",141.21,142.931,141.21,142.2936,46000.0],["2023-07-20",142.2025,143.4136,139.7349,142.3482,49700.0],["2023-07-21",143.0949,143.1677,141.3102,142.3937,36300.0],["2023-07-24",142.503,144.8796,142.503,143.3225,41000.0],["2023-07-25",143.1313,144.9615,142.4757,144.2604,41200.0],["2023-07-26",144.1602,146.1361,143.9599,144.9888,41300.0],["2023-07-27",145.4988,146.1362,143.8416,144.397,60600.0],["2023-07-28",146.0542,146.7371,144.5154,145.7446,69900.0],["2023-07-31",146.4002,147.8207,145.3531,146.3729,42900.0],["2023-08-01",145.9176,148.8861,145.9176,148.276,34800.0],["2023-08-02",148.0028,151.2808,148.0028,150.9075,44800.0],["2023-08-03",150.6161,151.3082,149.7238,150.9895,50400.0],["2023-08-04",150.9895,153.0929,150.3612,151.0623,63000.0],["2023-08-07",155.2691,160.7142,147.9391,151.9911,82000.0],["2023-08-08",151.9273,158.5198,151.0623,158.1647,73800.0],["2023-08-09",159.3484,160.6414,157.3543,159.4486,53600.0],["2023-08-10",159.5032,162.1074,159.1754,161.6339,46000.0],["2023-08-11",162.1985,163.9194,161.3972,163.364,88500.0],["2023-08-14",162.5445,164.0469,160.951,163.3276,55400.0],["2023-08-15",162.1347,162.7084,158.3832,158.9204,98800.0],["2023-08-16",158.2831,160.4593,157.3088,157.5455,77000.0],["2023-08-17",158.2375,159.2847,152.6285,153.7029,76900.0],["2023-08-18",152.5374,157.7094,151.1989,155.8792,52600.0],["2023-08-21",156.1614,156.6987,153.9852,155.7699,38300.0],["2023-08-22",155.4967,155.4967,152.1094,152.6284,56000.0],["2023-08-23",153.3114,154.7956,152.8015,153.0564,34000.0],["2023-08-24",152.5374,155.2873,152.5374,153.1657,28400.0],["2023-08-25",153.3569,153.7667,152.0002,152.0002,33200.0],["2023-08-28",152.1641,155.5514,152.1641,154.486,40400.0],["2023-08-29",154.7501,155.5514,153.5481,154.0489,32000.0],["2023-08-30",153.3933,155.5696,152.8288,153.102,32300.0],["2023-08-31",153.8486,155.8974,152.7651,153.2659,47800.0],["2023-09-01",154.4314,156.6076,154.4314,155.1781,39000.0],["2023-09-05",154.2311,154.5589,151.1351,151.208,41900.0],["2023-09-06",153.6301,155.0141,150.2428,150.6617,56300.0],["2023-09-07",150.5251,151.117,149.3505,150.7254,69800.0],["2023-09-08",151.1806,152.9562,150.6707,152.8925,36600.0],["2023-09-11",153.4116,154.0307,151.8727,152.6922,40000.0],["2023-09-12",152.328,153.703,151.5631,152.4191,30700.0],["2023-09-13",152.6922,152.6922,149.5599,151.5267,44100.0],["2023-09-14",153.1674,153.1674,150.9767,151.7833,34800.0],["2023-09-15",151.0867,152.205,149.5559,151.8475,115000.0],["2023-09-18",152.535,153.4699,150.3259,150.6101,35600.0],["2023-09-19",150.3992,150.3992,148.4102,148.786,39100.0],["2023-09-20",149.2443,151.4442,149.2443,149.9135,42900.0],["2023-09-21",149.501,149.501,144.0562,144.2212,38500.0],["2023-09-22",144.0654,145.4953,144.047,144.6062,35300.0],["2023-09-25",144.4596,145.9811,143.0663,144.4046,37300.0],["2023-09-26",144.3037,144.707,142.5071,142.9013,27300.0],["2023-09-27",143.6712,144.6887,142.2321,143.1763,24700.0],["2023-09-28",144.2579,144.8628,143.0388,144.762,93900.0],["2023-09-29",145.1928,145.9994,141.0314,141.4347,52200.0],["2023-10-02",141.2239,141.5172,138.144,138.7948,52300.0],["2023-10-03",138.7673,139.2898,135.5775,137.2182,41300.0],["2023-10-04",136.2191,138.1349,136.1641,137.759,39200.0],["2023-10-05",137.4015,138.6115,136.0999,137.8232,49200.0],["2023-10-06",136.6958,139.7206,136.4208,138.1165,38300.0],["2023-10-09",137.9974,139.4731,137.2641,138.9965,27900.0],["2023-10-10",138.9965,140.903,138.7398,138.7765,47400.0],["2023-10-11",138.5198,140.3439,136.8332,137.7957,38500.0],["2023-10-12",137.814,137.814,136.4391,136.9799,36000.0],["2023-10-13",137.1357,137.1357,133.6893,133.7717,36100.0],["2023-10-16",134.8992,138.1165,134.0467,135.7791,34000.0],["2023-10-17",135.385,139.4456,135.385,137.7774,32200.0],["2023-10-18",136.7966,136.7966,133.7717,133.9275,31300.0],["2023-10-19",134.505,134.9542,131.2327,131.3702,42900.0],["2023-10-20",132.3968,132.3968,129.8394,130.0228,46600.0],["2023-10-23",128.7395,132.3235,128.7303,131.306,56500.0],["2023-10-24",132.626,132.9926,130.4719,132.3876,34400.0],["2023-10-25",131.0127,132.8368,130.4536,131.1502,45100.0],["2023-10-26",131.9018,134.7433,131.0035,133.6159,41500.0],["2023-10-27",132.9651,133.8267,131.7368,132.8551,39800.0],["2023-10-30",134.4134,136.2558,133.7259,135.5866,27100.0],["2023-10-31",134.8075,136.8974,134.45,136.1733,24200.0],["2023-11-01",137.209,140.1331,136.8332,139.9222,44400.0],["2023-11-02",142.3421,145.5136,142.3421,145.3028,49400.0],["2023-11-03",146.9069,150.7292,146.9069,149.2535,62900.0],["2023-11-06",148.9235,148.9235,146.4578,147.5486,59300.0],["2023-11-07",146.2194,147.6219,143.4512,143.5979,58300.0],["2023-11-08",145.1653,146.5127,144.0195,145.7061,30500.0],["2023-11-09",147.1361,147.1361,142.1772,142.1772,25400.0],["2023-11-10",143.6896,145.642,142.9654,144.9545,30000.0],["2023-11-13",143.8546,145.2478,143.6712,144.6245,26100.0],["2023-11-14",148.5202,152.1225,147.5211,151.9575,42800.0],["2023-11-15",151.4442,155.294,151.4442,153.3966,65400.0],["2023-11-16",153.3966,153.3966,148.7768,149.4459,46200.0],["2023-11-17",150.8209,151.8934,149.996,150.2618,43000.0],["2023-11-20",149.8768,154.2582,149.8126,153.3783,49000.0],["2023-11-21",152.7366,153.1033,150.1059,150.1059,27000.0],["2023-11-22",151.765,152.1041,150.1059,151.1234,27200.0],["2023-11-24",151.5542,152.1867,151.2517,151.435,12600.0],["2023-11-27",151.7833,151.875,149.4368,150.1059,39100.0],["2023-11-28",150.0967,150.335,148.236,148.5751,30900.0],["2023-11-29",150.2984,152.9841,149.4093,150.5367,33700.0],["2023-11-30",151.0317,154.3957,151.0317,152.0125,53300.0],["2023-12-01",152.0675,155.6331,151.2975,154.634,42800.0],["2023-12-04",154.7807,157.2739,153.4791,156.9256,46000.0],["2023-12-05",155.9723,157.2464,154.2949,155.7798,47600.0],["2023-12-06",156.5498,159.3638,152.7641,152.9658,46600.0],["2023-12-07",154.0657,158.1997,151.7009,158.1814,67600.0],["2023-12-08",157.4206,161.1054,156.5681,157.7689,58700.0],["2023-12-11",156.7423,157.5672,156.2106,156.6048,84200.0],["2023-12-12",156.7423,157.8605,154.6432,156.9806,48900.0],["2023-12-13",158.0714,163.2686,156.9256,162.847,82400.0],["2023-12-14",165.8076,169.5062,163.6401,168.1042,80900.0],["2023-12-15",168.1873,168.1873,164.7654,165.0513,109700.0],["2023-12-18",165.2542,167.2373,164.2766,166.8868,59400.0],["2023-12-19",168.0028,170.9174,167.2188,170.6684,58300.0],["2023-12-20",169.6538,174.2009,169.2018,169.5431,89000.0],["2023-12-21",170.7421,173.795,170.2625,173.7858,49900.0],["2023-12-22",174.9018,175.2154,172.9004,173.6475,39400.0],["2023-12-26",174.6159,177.4844,173.8873,175.8519,54600.0],["2023-12-27",177.0878,182.7786,175.8887,179.781,74400.0],["2023-12-28",178.2222,179.6242,177.6688,177.7426,29500.0],["2023-12-29",178.6097,178.6097,176.2946,176.3684,42400.0],["2024-01-02",174.4222,175.5844,171.6737,172.4669,60600.0],["2024-01-03",172.2732,172.4392,169.0727,169.1373,50200.0],["2024-01-04",169.8843,171.7567,169.3217,170.078,57300.0],["2024-01-05",169.5892,174.7911,169.5892,172.3654,65100.0],["2024-01-08",172.3377,172.8543,170.2625,170.7974,45700.0],["2024-01-09",168.8975,169.7552,167.7261,168.7776,37800.0],["2024-01-10",168.095,169.8475,167.1266,168.7868,56600.0],["2024-01-11",168.547,169.2203,163.7416,166.112,45900.0],["2024-01-12",168.7776,168.7776,164.0183,164.6548,51800.0],["2024-01-16",162.9853,165.697,162.764,165.5863,45500.0],["2024-01-17",163.4742,166.6377,163.4742,166.5086,34000.0],["2024-01-18",166.9421,168.9343,165.3834,168.8513,55900.0],["2024-01-19",169.9397,171.7844,168.3256,171.2125,47400.0],["2024-01-22",172.762,174.8188,172.762,173.8135,47000.0],["2024-01-23",174.8926,174.8926,171.2494,172.0242,49000.0],["2024-01-24",173.0295,173.6567,169.6353,169.6446,37000.0],["2024-01-25",172.0795,172.8635,169.4509,172.5868,41400.0],["2024-01-26",173.3154,174.5052,173.2693,174.4776,29900.0],["2024-01-29",174.579,177.1154,173.3708,176.8295,47400.0],["2024-01-30",175.898,178.0285,175.4276,177.9732,25100.0],["2024-01-31",178.0101,178.0101,171.5446,171.8212,51500.0],["2024-02-01",171.9873,174.2747,168.4363,173.998,91900.0],["2024-02-02",172.181,176.147,172.181,173.6659,41300.0],["2024-02-05",171.4708,173.7397,170.3732,172.9281,46800.0],["2024-02-06",172.3931,174.3484,171.314,171.6644,49000.0],["2024-02-07",170.6315,170.9082,167.2834,168.3902,42700.0],["2024-02-08",167.8091,169.1004,167.0159,167.4771,54900.0],["2024-02-09",168.1411,171.0557,167.6062,169.7091,61100.0],["2024-02-12",170.2256,174.164,169.9858,172.799,56300.0],["2024-02-13",167.9382,170.1241,164.1751,166.8314,100900.0],["2024-02-14",168.4178,169.8659,166.4072,169.5339,83200.0],["2024-02-15",170.8897,174.5698,170.5392,173.629,86100.0],["2024-02-16",171.7567,173.0664,170.364,170.6314,80700.0],["2024-02-20",168.6853,170.5669,168.6853,170.3086,48800.0],["2024-02-21",170.2441,171.1479,168.8882,170.6776,78000.0],["2024-02-22",170.6222,173.1033,170.6222,172.1256,70300.0],["2024-02-23",176.1562,177.0878,164.5533,166.5363,158500.0],["2024-02-26",165.3834,167.6708,161.6387,163.5756,125000.0],["2024-02-27",166.2135,167.2004,164.212,166.6286,78400.0],["2024-02-28",165.4756,166.5271,162.0261,162.0261,75500.0],["2024-02-29",164.1843,165.4756,162.1921,164.9776,102400.0],["2024-03-01",164.2581,168.0858,163.0222,167.0804,86000.0],["2024-03-04",168.5009,182.6033,168.3533,179.5965,165700.0],["2024-03-05",177.964,183.913,177.964,183.1198,91900.0],["2024-03-06",177.097,179.3383,167.1266,167.5232,242100.0],["2024-03-07",168.8052,170.4562,167.5324,168.2703,97600.0],["2024-03-08",169.4601,171.397,169.0174,170.779,62600.0],["2024-03-11",170.779,174.8188,170.779,173.6567,55600.0],["2024-03-12",173.3154,176.4145,172.347,176.4052,77600.0],["2024-03-13",176.2116,179.947,175.9164,178.8863,79700.0],["2024-03-14",178.9142,178.9142,170.943,171.8163,78100.0],["2024-03-15",171.0917,176.2479,171.0917,174.8914,332600.0],["2024-03-18",174.4455,175.2631,170.9802,171.7699,75200.0],["2024-03-19",169.8468,174.2411,169.8468,173.2099,38300.0],["2024-03-20",172.4945,178.9978,172.3366,178.2732,47100.0],["2024-03-21",178.2732,180.1405,177.1583,178.4032,71800.0],["2024-03-22",179.5645,179.5645,175.3002,176.1271,35900.0],["2024-03-25",176.6102,178.3475,176.1456,176.5451,46600.0],["2024-03-26",177.883,177.883,174.7335,176.5173,44600.0],["2024-03-27",178.0595,181.6455,177.1954,181.2739,47300.0],["2024-03-28",181.3947,182.9183,179.5366,182.909,83400.0],["2024-04-01",182.9091,183.0298,177.3441,177.6879,48700.0],["2024-04-02",176.062,176.062,174.1018,174.9286,48900.0],["2024-04-03",173.6187,176.2664,173.3957,173.6558,40600.0],["2024-04-04",175.4303,176.5265,169.5123,171.0452,53300.0],["2024-04-05",170.943,173.8509,170.878,173.4979,44800.0],["2024-04-08",175.0401,175.9227,173.6372,175.7554,32700.0],["2024-04-09",176.0249,179.6017,174.9286,177.0375,48500.0],["2024-04-10",173.1635,173.9717,169.1779,171.3797,53400.0],["2024-04-11",170.5714,172.3738,169.3916,172.2158,41300.0],["2024-04-12",169.9861,171.4075,167.9329,169.0013,35400.0],["2024-04-15",169.0014,170.943,166.3536,166.5858,42000.0],["2024-04-16",166.0842,166.5766,164.2911,164.7278,41500.0],["2024-04-17",166.976,168.0444,165.982,167.1433,44000.0],["2024-04-18",167.0782,168.5647,166.6973,167.5613,38300.0],["2024-04-19",167.2455,170.813,167.2455,170.2462,32600.0],["2024-04-22",170.9245,173.8509,170.7851,173.0241,42800.0],["2024-04-23",175.4767,177.9851,175.3188,177.372,43500.0],["2024-04-24",176.1549,177.3627,173.5443,176.8238,33600.0],["2024-04-25",175.0401,176.0992,173.2749,175.6719,35000.0],["2024-04-26",176.6102,179.0814,174.4734,177.4742,32300.0],["2024-04-29",177.0747,179.3137,176.1457,176.1457,48100.0],["2024-04-30",176.2385,176.2385,172.8011,172.9219,39600.0],["2024-05-01",174.4734,178.9328,172.2065,176.4058,42700.0],["2024-05-02",178.2267,180.3356,177.3627,179.6296,30000.0],["2024-05-03",181.1625,182.8626,179.6574,180.4378,33500.0],["2024-05-06",173.2099,177.8179,171.8721,172.095,71300.0],["2024-05-07",171.519,172.4666,160.9466,160.9559,98900.0],["2024-05-08",159.0792,166.6602,159.0792,166.3071,89000.0],["2024-05-09",166.3815,167.487,164.1425,165.6197,38200.0],["2024-05-10",165.471,167.5985,165.471,166.7624,34900.0],["2024-05-13",168.3417,168.3417,163.8266,163.9753,37500.0],["2024-05-14",166.335,168.063,165.1737,168.0073,44500.0],["2024-05-15",169.3079,169.9954,167.9422,169.4659,46300.0],["2024-05-16",169.8654,169.8654,167.3012,168.5275,30200.0],["2024-05-17",169.3822,169.5402,168.4439,168.9363,27700.0],["2024-05-20",168.9456,169.085,166.5487,166.911,44400.0],["2024-05-21",166.2979,167.7286,165.536,167.4406,36800.0],["2024-05-22",166.6044,167.2176,163.5943,163.6779,36800.0],["2024-05-23",163.6594,163.6594,160.6029,162.2751,43100.0],["2024-05-24",163.3156,163.7616,162.4424,163.2878,27300.0],["2024-05-28",164.5234,164.5234,160.575,161.4111,40200.0],["2024-05-29",159.7481,161.2439,159.2371,159.7295,39200.0],["2024-05-30",160.7794,163.2506,160.5007,163.1484,58500.0],["2024-05-31",163.6501,163.6501,160.9559,162.2751,61000.0],["2024-06-03",162.5817,163.6222,161.5783,162.9162,36200.0],["2024-06-04",161.4575,162.8047,160.5564,161.3739,32200.0],["2024-06-05",162.4888,163.455,159.711,163.3528,35600.0],["2024-06-06",163.8452,163.8452,161.2253,162.1172,37000.0],["2024-06-07",161.0116,161.8663,159.7203,161.7734,42600.0],["2024-06-10",160.4078,160.7422,158.048,159.3765,49700.0],["2024-06-11",158.7262,159.1721,157.2304,158.4846,33500.0],["2024-06-12",162.8511,165.7125,161.8756,162.1079,41700.0],["2024-06-13",160.8815,161.569,159.1628,161.0674,35200.0],["2024-06-14",158.8195,159.7187,158.4449,158.7165,27200.0],["2024-06-17",158.6603,163.1092,158.4542,163.0342,31800.0],["2024-06-18",163.437,165.7597,162.4535,163.6524,44500.0],["2024-06-20",162.875,165.4319,161.8073,163.5493,48100.0],["2024-06-21",163.6617,164.9261,163.1466,163.4931,83800.0],["2024-06-24",164.692,167.5018,164.1581,166.893,52300.0],["2024-06-25",167.3801,167.7454,164.8325,165.4319,39500.0],["2024-06-26",164.0176,166.8836,162.6783,165.9658,48700.0],["2024-06-27",166.9867,168.4197,165.4132,166.968,44400.0],["2024-06-28",168.6164,170.2835,166.3217,169.3563,345300.0],["2024-07-01",169.0191,171.3325,167.6517,169.8433,58000.0],["2024-07-02",168.8505,171.3887,168.8505,171.0141,32600.0],["2024-07-03",171.3981,172.6344,169.759,169.9651,21800.0],["2024-07-05",169.8433,171.3887,169.0847,170.0306,43900.0],["2024-07-08",171.3981,173.9082,169.7778,169.7778,55200.0],["2024-07-09",169.2907,171.6229,168.991,171.473,27700.0],["2024-07-10",171.3981,175.8657,171.3981,175.8657,34700.0],["2024-07-11",178.6661,183.7238,176.6899,183.0588,69700.0],["2024-07-12",184.5011,189.3152,184.2201,187.2641,77600.0],["2024-07-15",189.2872,192.3686,187.5919,191.4039,59900.0],["2024-07-16",192.5746,198.4471,192.4904,198.0163,61500.0],["2024-07-17",195.7404,200.1049,195.3376,199.1028,69400.0],["2024-07-18",198.7094,202.2216,196.3023,197.9695,52800.0],["2024-07-19",198.0444,198.1474,196.1056,196.5646,35700.0],["2024-07-22",196.5177,198.5689,194.1107,196.5552,59100.0],["2024-07-23",196.1431,202.3153,194.4198,201.3319,52400.0],["2024-07-24",200.8448,202.0905,193.9421,193.9796,52300.0],["2024-07-25",194.8131,203.8045,194.8131,199.2058,53500.0],["2024-07-26",202.2497,202.6899,199.0653,201.5379,49200.0],["2024-07-29",196.8268,198.6532,192.7245,193.2677,71400.0],["2024-07-30",193.7267,196.7051,193.0804,193.0804,41600.0],["2024-07-31",194.5228,196.5833,192.4435,193.146,48500.0],["2024-08-01",192.762,192.762,184.267,185.8405,47100.0],["2024-08-02",182.1316,183.1244,179.0876,182.4406,35200.0],["2024-08-05",176.3902,176.9053,169.2158,175.6128,78300.0],["2024-08-06",173.7583,175.0602,163.5494,165.076,136100.0],["2024-08-07",166.893,170.8642,164.2799,164.411,79600.0],["2024-08-08",166.0407,168.2792,164.692,167.4363,32900.0],["2024-08-09",167.071,167.071,162.8844,163.7273,52200.0],["2024-08-12",165.2727,166.8649,163.3995,166.8649,50900.0],["2024-08-13",168.7475,168.7475,166.8088,168.0544,51400.0],["2024-08-14",169.0191,170.6769,168.6632,169.3563,25400.0],["2024-08-15",173.4117,174.3952,170.4896,170.6675,32100.0],["2024-08-16",170.4334,173.0465,170.4334,172.2598,38100.0],["2024-08-19",173.6647,175.6971,173.6647,175.6596,38700.0],["2024-08-20",174.5919,175.2007,173.6085,174.4608,28200.0],["2024-08-21",174.8073,178.432,173.9457,177.2425,48600.0],["2024-08-22",178.3664,178.6193,176.7461,177.486,23400.0],["2024-08-23",178.6193,185.0163,178.6193,181.9161,38900.0],["2024-08-26",183.5833,183.5833,180.4176,180.6985,41800.0],["2024-08-27",180.4176,182.4594,180.2958,181.7195,49500.0],["2024-08-28",181.7194,182.6748,179.3498,181.7007,35200.0],["2024-08-29",183.6301,185.5127,182.2627,183.0775,40600.0],["2024-08-30",182.7684,184.9507,182.3657,184.9507,19300.0],["2024-09-03",182.7778,183.9766,178.0199,178.8815,41200.0],["2024-09-04",179.0408,180.0898,176.4745,176.6618,40900.0],["2024-09-05",177.9543,178.3758,175.8376,176.0811,26800.0],["2024-09-06",176.0061,176.3152,172.138,172.138,34800.0],["2024-09-09",171.7072,174.0393,170.115,170.115,54100.0],["2024-09-10",169.8527,172.3159,167.5206,171.1733,44900.0],["2024-09-11",169.5623,170.986,166.7151,170.7331,38000.0],["2024-09-12",171.8196,175.2382,170.4615,173.1214,54100.0],["2024-09-13",175.0602,178.0011,174.9384,176.5306,42200.0],["2024-09-16",177.2667,177.2667,175.2946,176.1532,27500.0],["2024-09-17",178.1914,179.0501,174.9077,174.9265,42200.0],["2024-09-18",174.8699,179.4087,172.4259,175.9456,37100.0],["2024-09-19",179.9937,179.9937,176.3891,177.7291,22300.0],["2024-09-20",177.7857,177.7857,172.8695,173.011,139100.0],["2024-09-23",173.5866,175.1908,173.3318,173.9169,25300.0],["2024-09-24",173.3129,173.3129,171.2087,171.2181,38500.0],["2024-09-25",171.2181,171.3786,169.0667,169.4819,39600.0],["2024-09-26",171.6616,174.5868,171.1993,174.3509,40900.0],["2024-09-27",176.2381,176.8421,174.1433,175.37,38900.0],["2024-09-30",174.2471,177.0496,173.2091,176.842,45600.0],["2024-10-01",175.7569,175.7852,172.0108,172.9449,32900.0],["2024-10-02",172.0485,174.9831,171.4729,171.4729,37700.0],["2024-10-03",170.284,171.9259,169.6895,171.7937,42400.0],["2024-10-04",174.1905,175.738,173.1997,175.2851,33200.0],["2024-10-07",173.898,174.8605,171.3314,172.5581,24000.0],["2024-10-08",173.6338,173.6338,172.0862,172.7562,20400.0],["2024-10-09",172.124,174.4547,172.0862,172.7562,27500.0],["2024-10-10",172.058,172.7279,171.2653,172.4071,26000.0],["2024-10-11",172.8411,174.9076,172.794,174.7755,27100.0],["2024-10-14",174.4453,175.3795,173.6998,175.3606,20600.0],["2024-10-15",174.5679,179.2388,174.5679,175.9173,46700.0],["2024-10-16",177.8045,180.4749,177.3988,179.0501,40600.0],["2024-10-17",179.1445,179.286,177.0591,179.286,27000.0],["2024-10-18",179.3332,179.3332,176.6628,177.4743,51900.0],["2024-10-21",177.0497,177.3988,171.9259,173.0016,56300.0],["2024-10-22",171.454,175.9362,171.454,175.9362,64700.0],["2024-10-23",173.9263,177.1629,173.9263,174.8511,78100.0],["2024-10-24",174.1811,175.0964,172.5675,175.0964,50700.0],["2024-10-25",176.3608,176.3608,171.6239,173.077,30700.0],["2024-10-28",174.4453,176.04,174.049,175.5116,28700.0],["2024-10-29",174.0207,175.1247,173.6149,175.1247,54100.0],["2024-10-30",174.1716,176.927,174.1716,175.6154,42500.0],["2024-10-31",175.6626,176.4552,172.9261,172.9355,61000.0],["2024-11-01",174.7661,175.1719,172.6241,173.964,64800.0],["2024-11-04",172.6241,175.1341,169.8499,171.9447,59500.0],["2024-11-05",170.4161,183.4096,170.4161,182.5981,66200.0],["2024-11-06",193.459,201.6779,191.7888,201.1212,105900.0],["2024-11-07",199.3377,199.7907,195.9974,197.3373,60500.0],["2024-11-08",196.9221,198.1394,194.5914,196.0162,68300.0],["2024-11-11",199.3849,201.8949,197.7525,201.442,48700.0],["2024-11-12",201.0457,202.3384,199.1018,200.1492,45900.0],["2024-11-13",202.2063,202.2063,197.9601,198.4696,38700.0],["2024-11-14",199.1018,199.1018,195.5633,196.0728,48600.0],["2024-11-15",197.1391,197.1485,192.7513,194.6102,61000.0],["2024-11-18",195.384,195.4123,193.4119,195.0632,62100.0],["2024-11-19",192.5815,193.8176,192.5815,193.5628,45000.0],["2024-11-20",192.7041,192.7041,189.845,190.3923,41900.0],["2024-11-21",191.7228,193.4402,190.7037,192.3456,45600.0],["2024-11-22",192.4022,193.912,192.1663,193.5251,55500.0],["2024-11-25",195.903,201.8006,194.865,199.0547,55100.0],["2024-11-26",197.9884,199.8095,196.1012,199.8095,38000.0],["2024-11-27",200.0077,200.4795,198.3281,199.3943,27900.0],["2024-11-29",201.7156,203.4424,200.1209,201.4325,28100.0],["2024-12-02",200.8098,201.6968,198.6395,200.9513,32500.0],["2024-12-03",200.0832,201.3193,199.2151,200.5078,35800.0],["2024-12-04",200.6399,203.952,199.1396,203.952,43700.0],["2024-12-05",203.1688,204.4521,200.7343,200.8286,41300.0],["2024-12-06",201.2816,202.027,199.8473,201.7439,39000.0],["2024-12-09",201.0928,201.3382,198.413,199.1584,32700.0],["2024-12-10",198.6394,201.442,197.0919,200.1587,30000.0],["2024-12-11",202.8763,204.8956,200.6305,204.2445,54100.0],["2024-12-12",203.8199,204.1501,198.111,199.4604,40300.0],["2024-12-13",199.083,199.3566,197.0259,198.3752,24500.0],["2024-12-16",198.9737,200.0661,197.9858,199.6102,27200.0],["2024-12-17",197.9003,198.7552,197.0453,198.7172,35400.0],["2024-12-18",199.0877,200.0186,187.7834,189.4268,55000.0],["2024-12-19",191.7352,192.6851,188.5149,189.3129,41500.0],["2024-12-20",187.5745,192.9416,187.5745,189.5408,72300.0],["2024-12-23",188.1159,189.3888,186.3395,187.3655,28600.0],["2024-12-24",186.9475,188.6099,186.691,188.6099,13600.0],["2024-12-26",186.7005,189.5028,179.31,188.3344,93700.0],["2024-12-27",187.394,188.0684,184.5062,187.375,29100.0],["2024-12-30",186.7005,187.3655,184.1167,186.4346,24700.0],["2024-12-31",187.7265,188.8474,186.0546,187.09,32900.0],["2025-01-02",187.8784,187.8784,182.4828,182.5398,29200.0],["2025-01-03",183.7747,185.1901,179.5665,185.0381,29900.0],["2025-01-06",185.0381,187.3085,181.9603,182.1408,28700.0],["2025-01-07",182.0079,182.8533,176.8117,177.5242,49200.0],["2025-01-08",176.6312,180.1365,175.7288,178.3601,50100.0],["2025-01-10",175.1683,176.7357,170.1811,173.6294,49500.0],["2025-01-13",171.378,175.8807,171.378,175.5768,35200.0],["2025-01-14",176.3747,179.5285,176.0897,178.1986,38300.0],["2025-01-15",183.3188,183.7082,181.4759,182.8628,30100.0],["2025-01-16",181.5614,184.5537,181.5614,183.8602,25300.0],["2025-01-17",185.3611,187.0045,183.8032,185.8266,41100.0],["2025-01-21",185.7411,188.0209,185.1521,186.8145,32800.0],["2025-01-22",187.1375,188.2014,185.9691,186.2256,34600.0],["2025-01-23",185.0856,187.698,183.8317,186.4346,34500.0],["2025-01-24",185.0096,187.413,185.0096,186.2256,21400.0],["2025-01-27",185.5891,189.0374,185.5891,188.7714,34300.0],["2025-01-28",187.6885,190.2343,187.6885,189.5598,27500.0],["2025-01-29",188.4389,190.1773,187.261,188.4389,29400.0],["2025-01-30",190.0728,190.9658,187.641,189.4364,28700.0],["2025-01-31",188.8569,189.4364,185.4656,187.8785,32400.0],["2025-02-03",183.6417,186.748,183.1098,185.4466,45900.0],["2025-02-04",184.3162,187.6125,184.3162,187.109,30300.0],["2025-02-05",187.147,189.2179,186.2256,188.7904,28000.0],["2025-02-06",189.7308,190.1773,188.1824,189.6263,26900.0],["2025-02-07",189.5883,189.8448,186.2921,187.907,22100.0],["2025-02-10",188.0209,188.4769,186.558,188.1824,21000.0],["2025-02-11",187.0425,192.9321,187.0425,191.2982,28800.0],["2025-02-12",188.3914,191.3362,188.0305,190.6428,43200.0],["2025-02-13",191.3172,191.3172,188.2204,189.6263,25300.0],["2025-02-14",190.9657,191.3362,189.0469,189.5693,18300.0],["2025-02-18",190.4623,191.3742,188.4294,189.4743,35300.0],["2025-02-19",187.6125,188.6954,186.4156,188.4864,23900.0],["2025-02-20",186.4345,189.0944,184.7151,185.8741,28900.0],["2025-02-21",193.4071,201.6145,190.2913,197.6723,73800.0],["2025-02-24",198.1853,198.1853,194.129,195.2215,39700.0],["2025-02-25",196.6748,197.6343,193.7205,193.7205,43800.0],["2025-02-26",194.1576,194.642,191.9157,192.8371,43500.0],["2025-02-27",192.8371,195.2595,191.5167,191.7067,45200.0],["2025-02-28",192.4857,198.6033,191.8302,198.6033,41800.0],["2025-03-03",198.4323,200.2276,192.2577,193.1411,41700.0],["2025-03-04",192.0772,196.7319,191.3362,193.7395,48000.0],["2025-03-05",194.4615,196.4184,190.4148,193.2266,47800.0],["2025-03-06",190.8803,192.9511,189.1799,191.8967,39400.0],["2025-03-07",191.9157,192.1152,187.9165,190.7188,43900.0],["2025-03-10",188.3059,189.5408,182.3023,182.7678,37000.0],["2025-03-11",183.7462,185.8266,179.8325,181.2859,35000.0],["2025-03-12",182.2738,182.3878,179.4525,181.8749,30600.0],["2025-03-13",182.7868,183.8887,179.8325,181.2289,31900.0],["2025-03-14",183.6513,187.213,182.6076,186.9067,32300.0],["2025-03-17",185.7481,186.8779,184.6087,185.9971,45500.0],["2025-03-18",184.6566,184.9726,183.0768,184.5992,36200.0],["2025-03-19",185.2598,188.295,185.1641,186.5141,33700.0],["2025-03-20",184.4843,188.1131,183.8045,184.3502,39100.0],["2025-03-21",182.397,184.197,182.1481,183.364,64500.0],["2025-03-24",185.5183,187.0311,184.9821,186.7056,25900.0],["2025-03-25",186.2077,189.3099,185.2885,185.5662,26300.0],["2025-03-26",185.6332,187.2418,183.5651,184.7524,26100.0],["2025-03-27",185.3077,186.6098,184.9822,186.0258,29200.0],["2025-03-28",185.8343,187.7397,180.2619,180.5587,42000.0],["2025-03-31",178.4044,181.9183,176.7671,179.5342,72600.0],["2025-04-01",178.5001,180.3001,177.4373,178.7299,36700.0],["2025-04-02",176.6522,182.713,176.6522,182.2438,42100.0],["2025-04-03",175.6373,177.0831,169.0595,171.0223,53900.0],["2025-04-04",164.7318,169.6723,162.6732,167.0776,62500.0],["2025-04-07",161.8785,170.6872,158.4604,160.8062,69200.0],["2025-04-08",165.8903,166.6084,157.2348,158.4125,57500.0],["2025-04-09",155.7891,171.6351,152.8496,167.7669,79500.0],["2025-04-10",164.5403,165.2392,155.9806,160.6243,58000.0],["2025-04-11",159.6955,161.4573,155.8178,159.9828,42700.0],["2025-04-14",161.0551,164.6169,161.0551,164.1669,32700.0],["2025-04-15",163.8031,168.4946,162.6349,163.2573,25700.0],["2025-04-16",161.8689,164.1764,161.5338,163.6211,30900.0],["2025-04-17",163.803,167.4988,162.587,167.0297,49800.0],["2025-04-21",166.0435,166.2158,162.1179,164.6839,52000.0],["2025-04-22",167.0201,169.0021,164.1573,168.3319,40700.0],["2025-04-23",172.2766,176.6905,167.7478,169.3563,44300.0],["2025-04-24",169.4808,170.1702,167.9872,169.3085,48100.0],["2025-04-25",167.5563,167.5563,163.4488,167.1924,26500.0],["2025-04-28",166.9052,168.8776,166.5414,168.418,25800.0],["2025-04-29",167.0297,169.9787,166.5701,168.868,33200.0],["2025-04-30",167.2404,167.8723,164.7222,167.8723,51100.0],["2025-05-01",168.1691,169.0404,166.8956,167.652,30900.0],["2025-05-02",169.0978,171.2904,169.0978,171.0223,26600.0],["2025-05-05",169.0308,171.4053,169.0308,169.2606,22400.0],["2025-05-06",167.6137,167.9393,166.0435,167.3552,34200.0],["2025-05-07",168.8106,169.2414,166.3786,167.1254,38000.0],["2025-05-08",167.3361,171.4819,167.3361,169.7393,35900.0],["2025-05-09",175.216,179.7927,172.2192,177.6671,54600.0],["2025-05-12",183.8524,187.0311,181.8895,182.4928,62100.0],["2025-05-13",184.0917,186.6769,182.7417,185.6332,46300.0],["2025-05-14",185.6332,188.1514,184.7907,187.3279,36300.0],["2025-05-15",184.4173,188.8216,184.0821,188.1514,59400.0],["2025-05-16",188.4003,188.678,184.58,185.4035,53300.0],["2025-05-19",182.5693,184.4077,182.0619,184.0438,34700.0],["2025-05-20",182.0332,184.4555,181.9183,183.1917,34800.0],["2025-05-21",181.9183,183.7853,176.882,178.2129,58300.0],["2025-05-22",176.1448,176.748,174.0288,174.7852,38600.0],["2025-05-23",172.3436,174.4501,171.6638,174.3926,42900.0],["2025-05-27",176.0012,179.9938,175.7522,179.9842,37000.0],["2025-05-28",179.5246,179.9842,177.1692,177.4182,28300.0],["2025-05-29",177.6193,180.7502,177.1693,180.7502,68600.0],["2025-05-30",180.7502,181.5257,178.0405,178.4906,52100.0],["2025-06-02",177.5235,178.5001,175.1969,178.5001,148700.0],["2025-06-03",178.2608,180.9321,174.699,179.9651,216400.0],["2025-06-04",179.7735,182.0044,178.0501,180.2236,367100.0],["2025-06-05",181.1715,181.6789,174.3543,176.4416,485800.0],["2025-06-06",179.4863,184.0151,177.5139,184.0151,428600.0],["2025-06-09",184.7236,186.0833,182.5598,183.2013,166200.0],["2025-06-10",183.9768,184.5034,181.6885,184.5034,304500.0],["2025-06-11",185.4896,188.6301,183.8428,187.1173,180200.0],["2025-06-12",185.6715,186.5907,182.6364,184.8577,110400.0],["2025-06-13",181.9566,182.9045,177.6576,177.849,115800.0],["2025-06-16",179.5382,183.1966,178.5826,180.1656,346300.0],["2025-06-17",178.1676,180.9958,177.3085,178.2062,325700.0],["2025-06-18",177.6077,183.3993,177.376,182.0093,196500.0],["2025-06-20",182.7719,182.7719,180.0884,181.6039,75000.0],["2025-06-23",181.3143,186.7873,180.7448,186.4302,171600.0],["2025-06-24",188.602,189.2101,187.5209,188.8819,71000.0],["2025-06-25",188.5538,189.4707,185.6387,187.6078,167400.0],["2025-06-26",188.2835,191.2275,187.3761,191.2275,148900.0],["2025-06-27",192.4824,192.8106,189.741,190.8028,277300.0],["2025-06-30",191.7005,192.4051,187.3665,187.5306,138200.0],["2025-07-01",186.131,191.0731,186.131,188.7372,122200.0],["2025-07-02",189.9534,192.9457,188.2063,192.9457,116400.0],["2025-07-03",193.216,195.1658,192.9747,194.0365,81200.0],["2025-07-07",192.4727,194.7701,190.5229,191.6523,153400.0],["2025-07-08",192.5789,195.3395,191.5943,194.2102,208300.0],["2025-07-09",195.4747,195.5905,189.6735,191.0634,157200.0],["2025-07-10",190.7063,191.7391,189.6445,189.6445,129300.0],["2025-07-11",183.2062,186.9418,168.8721,171.1694,248200.0],["2025-07-14",171.4108,176.5073,171.1212,175.8027,130200.0],["2025-07-15",177.212,177.212,170.0497,170.6868,91100.0],["2025-07-16",171.9513,172.8393,167.2795,171.0826,74100.0],["2025-07-17",170.4938,171.8258,169.9436,170.2138,47900.0],["2025-07-18",170.6579,171.4783,167.7331,168.2833,55900.0],["2025-07-21",168.2833,169.5382,167.2795,168.7949,47000.0],["2025-07-22",167.8682,170.8509,167.2891,167.2891,57900.0],["2025-07-23",168.737,171.0054,167.6656,170.6675,59600.0],["2025-07-24",169.3644,170.6289,168.3605,168.3605,63000.0],["2025-07-25",169.1907,169.6347,167.4146,169.5092,45700.0],["2025-07-28",169.7119,169.9629,166.8837,169.0266,54200.0],["2025-07-29",170.4165,170.4165,167.0092,168.4281,59100.0],["2025-07-30",168.4088,169.2679,165.1752,166.43,53800.0],["2025-07-31",165.2041,166.2852,164.876,166.2852,55500.0],["2025-08-01",165.8026,165.8026,162.4628,164.3644,61800.0],["2025-08-04",164.5285,166.6907,163.737,166.0922,37900.0],["2025-08-05",166.237,167.1829,164.2678,166.9513,48800.0],["2025-08-06",166.9127,167.4242,166.237,166.7582,45000.0],["2025-08-07",168.708,168.708,164.6057,166.0246,87100.0],["2025-08-08",170.6386,175.8992,168.9204,171.4687,102800.0],["2025-08-11",171.1308,174.2583,170.1559,172.849,69600.0],["2025-08-12",174.5672,178.1386,173.7274,176.5942,76400.0],["2025-08-13",177.4726,180.0981,176.6618,178.7853,60200.0],["2025-08-14",178.7853,181.7101,177.1251,181.6908,73200.0],["2025-08-15",182.0479,182.7043,180.3298,181.9514,103900.0],["2025-08-18",182.8973,184.963,180.8124,184.9051,60100.0],["2025-08-19",184.4032,188.4283,183.9977,188.2256,78800.0],["2025-08-20",188.2256,189.7217,185.2912,189.1908,75800.0],["2025-08-21",187.9553,188.9978,187.0287,188.4669,91300.0],["2025-08-22",189.4418,197.6272,187.2989,196.9708,109600.0],["2025-08-25",197.1156,198.7952,196.4979,197.9747,62900.0],["2025-08-26",195.5712,199.8763,193.5441,198.8531,78600.0],["2025-08-27",197.9168,200.3299,197.9168,199.8956,43400.0],["2025-08-28",201.884,203.3222,199.9149,202.4438,90300.0],["2025-08-29",202.5597,202.9361,201.0056,202.2894,48500.0],["2025-09-02",199.6349,201.4689,198.3897,199.4998,71800.0],["2025-09-03",198.4573,200.3396,196.2566,197.5693,94300.0],["2025-09-04",198.1388,199.1523,196.9805,198.6504,92100.0],["2025-09-05",198.5539,201.913,195.5036,198.216,80000.0],["2025-09-08",199.6253,199.6253,194.8859,196.3337,42600.0],["2025-09-09",195.1658,195.5809,192.3279,192.8009,40000.0],["2025-09-10",191.6233,193.1581,188.2256,189.992,49200.0],["2025-09-11",189.8182,192.8395,189.2294,190.9186,95700.0],["2025-09-12",190.4457,191.575,188.0229,189.992,76500.0],["2025-09-15",189.8169,189.8169,185.8873,186.0332,44300.0],["2025-09-16",185.6831,185.6831,180.5376,181.4033,66900.0],["2025-09-17",180.7516,184.4478,179.458,180.7905,78800.0],["2025-09-18",180.8878,183.2417,179.3705,182.7164,73400.0],["2025-09-19",183.232,183.232,177.1236,178.5826,141400.0],["2025-09-22",177.999,177.999,174.9934,175.7132,62000.0],["2025-09-23",175.188,178.0282,174.0986,175.3436,65900.0],["2025-09-24",174.4584,175.1296,173.0578,173.6122,51600.0],["2025-09-25",174.0305,174.0305,171.8614,172.4547,52800.0],["2025-09-26",168.9142,171.8128,165.5877,168.2042,187300.0],["2025-09-29",169.7507,170.5094,164.0508,164.3232,72600.0],["2025-09-30",164.4204,166.9494,161.9499,163.3894,99100.0],["2025-10-01",162.2611,163.3408,159.4209,159.8781,108300.0],["2025-10-02",159.1291,161.804,158.1176,160.0337,156800.0],["2025-10-03",159.8003,162.7767,157.9717,158.6622,80000.0],["2025-10-06",158.6622,160.734,153.1569,153.2056,90700.0],["2025-10-07",153.546,160.5006,152.6608,153.2347,126700.0],["2025-10-08",154.577,159.0027,152.2815,156.8239,89000.0],["2025-10-09",156.3765,158.0495,155.5692,156.999,65800.0],["2025-10-10",157.6117,162.3584,155.6275,159.5085,179800.0],["2025-10-13",159.5377,160.5298,156.357,158.6039,83000.0],["2025-10-14",158.2732,160.9967,156.6974,160.5687,65600.0],["2025-10-15",160.5687,161.9888,157.9036,159.1389,65900.0],["2025-10-16",158.9054,158.9054,150.949,151.0073,66700.0],["2025-10-17",151.3672,154.5187,150.7641,151.8633,69300.0],["2025-10-20",152.3885,154.9564,151.6395,154.9564,59800.0],["2025-10-21",154.8591,157.5145,154.1977,157.2519,40300.0],["2025-10-22",157.5728,158.672,156.6002,157.5728,39700.0],["2025-10-23",156.9795,157.8452,155.4038,157.0962,48000.0],["2025-10-24",158.5455,160.0045,157.8452,158.8276,58300.0],["2025-10-27",158.9346,159.6641,157.2324,157.9036,34600.0],["2025-10-28",157.1157,158.2537,155.2871,156.3278,33500.0],["2025-10-29",155.0925,157.3297,152.301,153.4098,51100.0],["2025-10-30",152.7289,155.8026,151.1824,152.0578,49000.0],["2025-10-31",150.8712,154.4117,150.8712,154.3047,45400.0],["2025-11-03",153.0305,156.357,150.9587,153.7794,64100.0],["2025-11-04",160.734,166.8424,156.2597,160.9577,134700.0],["2025-11-05",164.4107,167.6497,162.407,165.5682,125800.0],["2025-11-06",163.9439,163.9439,155.4038,157.7577,102300.0],["2025-11-07",158.5066,161.6386,158.5066,159.4404,71400.0],["2025-11-10",159.5377,161.7067,157.8744,158.4094,90100.0],["2025-11-11",159.3529,161.6484,158.137,161.0258,56900.0],["2025-11-12",160.4909,162.6016,160.4909,162.4751,64600.0],["2025-11-13",163.156,165.0527,161.4636,164.3329,181600.0],["2025-11-14",163.8271,163.9244,159.4987,159.6446,73500.0],["2025-11-17",158.5455,161.3565,158.0689,158.4872,79300.0],["2025-11-18",158.5163,159.8781,156.8336,157.7479,57200.0],["2025-11-19",157.7966,161.4149,157.7966,160.841,106300.0],["2025-11-20",160.9383,164.5469,158.8957,159.4987,117100.0],["2025-11-21",160.8605,163.6132,159.8684,160.1991,127900.0],["2025-11-24",161.376,163.4089,158.7887,162.8253,95300.0],["2025-11-25",163.3311,166.8035,162.9226,166.6673,48900.0],["2025-11-26",166.3269,169.42,165.3542,167.9707,106000.0],["2025-11-28",167.105,168.3501,165.7044,167.0661,35300.0],["2025-12-01",166.0837,170.3635,165.5293,168.5543,112700.0],["2025-12-02",169.4881,171.628,167.3482,169.4881,76900.0],["2025-12-03",170.13,174.7308,170.13,172.0851,90900.0],["2025-12-04",171.8711,172.7076,169.3519,171.0833,65300.0],["2025-12-05",171.8128,172.9022,169.2644,170.9957,63700.0],["2025-12-08",171.2097,171.2097,168.8461,170.0036,57500.0],["2025-12-09",169.9939,176.2579,169.741,175.898,93300.0],["2025-12-10",176.7539,181.5395,174.4293,179.1078,128700.0],["2025-12-11",179.5261,180.917,177.9892,179.4969,77800.0],["2025-12-12",180.703,181.1602,176.4622,177.1528,56500.0],["2025-12-15",178.4964,178.5062,172.2882,175.1912,75900.0],["2025-12-16",175.5639,175.5639,173.3867,174.2399,62400.0],["2025-12-17",173.9261,176.5349,173.5338,173.8378,56800.0],["2025-12-18",175.2501,176.1132,173.3082,174.3772,65000.0],["2025-12-19",174.5047,175.8287,171.8861,173.6613,89500.0],["2025-12-22",172.8276,176.5152,170.0815,174.8284,124700.0],["2025-12-23",175.054,175.9268,172.6707,173.1709,75200.0],["2025-12-24",172.1313,174.9951,171.6703,174.7499,45300.0],["2025-12-26",174.2105,176.3289,173.3965,174.1712,64800.0],["2025-12-29",175.2697,175.2697,172.2686,173.9457,61500.0],["2025-12-30",173.1022,174.3968,172.9747,173.6122,46600.0],["2025-12-31",173.4847,173.6907,171.8175,172.1902,96500.0],["2026-01-02",172.5138,173.1807,169.4735,173.0336,77800.0],["2026-01-05",172.1117,177.0252,171.1407,175.0735,102500.0],["2026-01-06",173.9653,176.0837,171.7684,172.9159,138100.0],["2026-01-07",172.3667,172.8571,167.9729,171.1407,126700.0],["2026-01-08",170.415,174.0339,169.0321,172.9649,218500.0],["2026-01-09",173.8084,174.5636,171.1408,171.8077,92500.0],["2026-01-12",170.1796,172.298,168.6791,169.4637,179600.0],["2026-01-13",169.8462,169.8462,162.8534,164.0892,185900.0],["2026-01-14",164.5697,165.5897,162.1669,164.2951,96300.0],["2026-01-15",163.4713,166.9334,162.5984,166.8549,94200.0],["2026-01-16",166.7764,169.7481,166.7764,169.5029,85000.0],["2026-01-20",167.0118,170.6504,165.1091,165.9526,45100.0],["2026-01-21",166.7078,171.0819,166.7078,171.0034,68000.0],["2026-01-22",171.7978,174.1124,170.768,172.4844,47700.0],["2026-01-23",171.4644,171.4644,166.9726,167.9239,144100.0],["2026-01-26",167.5806,170.3071,166.3841,169.7873,70900.0],["2026-01-27",169.3362,169.9638,167.767,169.5617,152900.0],["2026-01-28",169.5127,169.6696,163.9028,164.0597,54400.0],["2026-01-29",164.5207,168.3064,164.148,167.7081,90900.0],["2026-01-30",167.9925,168.836,164.6874,166.0408,183000.0],["2026-02-02",166.5803,168.581,166.1782,166.9628,109100.0],["2026-02-03",166.4135,168.5908,163.6674,166.6685,125800.0],["2026-02-04",168.0906,170.4248,166.4626,169.905,82000.0],["2026-02-05",170.6504,171.1211,166.0899,168.326,90200.0],["2026-02-06",168.6889,169.0714,166.698,168.5123,204400.0],["2026-02-09",168.3554,177.5647,167.4629,173.8967,155600.0],["2026-02-10",174.7009,179.4477,173.5926,179.026,89900.0],["2026-02-11",178.771,180.4088,173.2886,175.1422,112700.0],["2026-02-12",176.5545,176.9272,174.3184,175.6914,78400.0],["2026-02-13",176.5643,176.5643,169.9442,170.6504,101900.0],["2026-02-17",171.6802,173.5436,168.1102,171.6311,93500.0],["2026-02-18",172.0724,173.4553,170.8073,171.2878,92000.0],["2026-02-19",170.8171,172.1313,167.1197,170.6896,92600.0],["2026-02-20",158.6166,163.5203,145.6707,146.5828,451400.0],["2026-02-23",148.0931,153.2715,143.8661,152.6046,234100.0],["2026-02-24",152.634,156.302,150.8294,155.233,128700.0],["2026-02-25",156.0666,157.9006,154.9486,156.9591,99600.0],["2026-02-26",158.4204,159.9798,157.1259,159.1168,78700.0],["2026-02-27",156.9199,158.7441,153.4971,154.6249,142200.0],["2026-03-02",152.7909,157.273,152.2613,156.3609,70400.0],["2026-03-03",155.3997,157.0768,151.9082,156.1647,92500.0],["2026-03-04",156.1157,158.8814,154.9878,156.6747,72300.0],["2026-03-05",158.0183,160.9802,157.2926,159.0285,121600.0],["2026-03-06",156.6453,159.8131,154.9682,157.9791,157700.0],["2026-03-09",156.0176,159.205,153.8305,158.3518,106700.0],["2026-03-10",156.7924,160.0583,155.3997,157.5966,81600.0],["2026-03-11",157.0474,157.0474,152.6046,153.5951,71300.0],["2026-03-12",151.918,152.5065,147.8381,148.6423,103400.0],["2026-03-13",150.4665,151.82,147.7597,148.6326,85600.0],["2026-03-16",150.1194,152.1811,148.1171,148.4541,95700.0],["2026-03-17",148.7317,150.6943,145.3219,146.2735,201200.0],["2026-03-18",145.4012,147.3242,139.6224,139.6224,144600.0],["2026-03-19",138.6609,141.8923,135.3701,137.7788,157900.0],["2026-03-20",137.4318,141.1588,135.5287,139.0079,629500.0],["2026-03-23",141.5553,144.4397,140.4154,141.4958,104500.0],["2026-03-24",140.7524,142.606,139.7612,142.0211,75000.0],["2026-03-25",143.8945,143.8945,140.7425,143.2403,96300.0],["2026-03-26",143.1016,144.8858,141.248,144.1919,81600.0],["2026-03-27",141.8427,142.834,139.7612,140.3757,83200.0],["2026-03-30",140.7524,144.5389,140.683,143.0917,66900.0],["2026-03-31",144.9353,147.4728,143.726,147.0466,98600.0],["2026-04-01",147.3638,149.8716,145.4508,147.3341,70700.0],["2026-04-02",145.1137,149.6634,145.0939,148.9795,70800.0],["2026-04-06",148.7515,151.1602,148.7515,150.9124,69700.0],["2026-04-07",150.1987,151.9333,146.8385,150.2978,53900.0],["2026-04-08",154.1536,156.3145,152.865,154.5402,199200.0],["2026-04-09",153.2417,156.8695,152.6271,156.3739,108400.0],["2026-04-10",156.8695,158.5943,155.8486,156.7704,74500.0],["2026-04-13",155.8189,159.8729,154.8871,159.7341,90300.0],["2026-04-14",160.0414,162.6285,160.0018,161.6472,87700.0],["2026-04-15",162.3311,164.3334,161.7265,163.7882,62300.0],["2026-04-16",164.0261,165.057,161.7661,162.4996,122300.0],["2026-04-17",164.7993,171.9756,163.362,170.7465,176400.0],["2026-04-20",170.4888,174.1266,169.8941,173.2444,93900.0],["2026-04-21",173.4625,176.4361,169.4976,169.5571,70900.0],["2026-04-22",170.3798,172.2135,169.458,171.9756,57000.0],["2026-04-23",172.5208,173.6904,170.5483,171.8765,52200.0],["2026-04-24",171.3611,174.5726,170.3005,171.7377,98300.0],["2026-04-27",171.2421,175.4152,171.2421,173.6211,52900.0],["2026-04-28",174.9493,176.6046,172.045,173.2246,71500.0],["2026-04-29",172.0946,176.4361,168.4073,170.8258,104200.0],["2026-04-30",169.8842,174.0374,169.8842,172.273,78200.0],["2026-05-01",173.8887,175.9504,171.0836,173.2147,169800.0],["2026-05-04",172.2135,173.0164,167.4557,169.0317,112900.0],["2026-05-05",170.2708,173.7301,168.774,169.7751,118300.0],["2026-05-06",176.4262,184.8614,173.1056,177.3282,167200.0],["2026-05-07",177.7743,181.5508,177.576,181.0254,83100.0],["2026-05-08",181.8977,183.3944,178.2599,179.3998,104600.0],["2026-05-11",179.5683,180.4505,173.6211,175.3953,123900.0],["2026-05-12",176.5253,179.0133,173.5913,176.8326,83000.0],["2026-05-13",176.0495,176.7136,169.4679,169.7751,115100.0],["2026-05-14",171.7873,175.0583,171.6783,174.1662,125200.0],["2026-05-15",174.4537,174.4537,170.2311,171.7873,112500.0],["2026-05-18",171.8369,175.4449,171.8369,173.1948,146400.0],["2026-05-19",172.9173,173.3633,169.2696,169.9139,108700.0],["2026-05-20",169.4481,173.9581,169.4481,173.7697,109400.0],["2026-05-21",173.9482,176.4361,170.3302,175.4548,107000.0],["2026-05-22",176.1387,177.3976,175.1773,176.0495,52800.0],["2026-05-26",176.4361,178.7159,174.751,177.467,109400.0],["2026-05-27",178.5672,179.489,175.4548,176.2874,88600.0],["2026-05-28",174.751,178.5969,174.751,177.9229,149200.0],["2026-05-29",177.913,180.51,174.5825,176.228,194000.0],["2026-06-01",175.772,177.3678,174.6222,176.783,141000.0],["2026-06-02",175.5341,182.1653,175.5341,179.4593,257400.0],["2026-06-03",178.1113,178.1113,171.9756,173.1651,160800.0],["2026-06-04",176.0694,182.2942,176.0694,180.5199,207900.0],["2026-06-05",181.3922,183.5828,178.5969,179.3998,164700.0],["2026-06-08",180.064,183.8207,179.5981,179.9946,159900.0],["2026-06-09",181.3129,184.237,172.2631,172.273,143600.0],["2026-06-10",172.6893,179.0628,171.0043,178.3194,133900.0],["2026-06-11",180.0639,181.2138,175.7125,179.7765,121500.0],["2026-06-12",181.2038,182.0365,179.5386,180.51,58200.0],["2026-06-15",182.16,186.38,181.95,183.46,114400.0],["2026-06-16",185.45,187.44,183.22,184.01,110600.0],["2026-06-17",183.97,186.93,181.81,183.21,112700.0],["2026-06-18",184.78,185.86,182.96,183.47,121700.0],["2026-06-22",184.88,185.9,182.86,183.07,84000.0],["2026-06-23",183.61,189.84,183.57,189.38,208100.0],["2026-06-24",188.65,195.11,188.03,192.66,178600.0],["2026-06-25",193.57,196.18,191.67,193.28,100400.0],["2026-06-26",192.08,197.5,192.08,194.94,388400.0],["2026-06-29",195.0,195.0,191.66,194.44,200200.0],["2026-06-30",194.82,201.69,194.58,199.27,113600.0],["2026-07-01",200.33,203.41,198.89,203.11,116300.0],["2026-07-02",203.31,204.0,198.48,200.94,133000.0],["2026-07-06",201.38,204.19,200.29,200.87,114166.521478],["2026-07-07",199.85,203.03,199.35,200.27,80591.277922],["2026-07-08",199.52,199.9299,195.9001,197.87,160350.426588],["2026-07-09",198.55,200.555,196.62,199.86,82459.961325],["2026-07-10",200.09,202.95,200.09,202.53,101551.7869],["2026-07-13",200.27,204.95,199.97,202.67,311867.704078],["2026-07-14",202.33,205.08,198.6,198.88,158401.351277],["2026-07-15",200.72,201.03,192.67,196.09,121823.301452],["2026-07-16",197.85,206.57,197.85,206.23,101252.944999],["2026-07-17",204.63,209.99,202.615,205.5,112468.856865],["2026-07-20",206.43,209.5,206.02,206.04,118133.126259],["2026-07-21",206.34,208.14,201.85,207.71,117256.97753],["2026-07-22",207.54,208.775,205.64,207.98,97724.82536],["2026-07-23",206.75,206.75,204.35,205.47,151933.023307],["2026-07-24",207.62,210.3,204.84,209.51,79956.198075],["2026-07-27",211.64,214.88,208.98,208.99,84953.552192],["2026-07-28",211.44,213.71,206,212.64,116350.512682],["2026-07-29",211.56,216.43,211.56,213.67,120122.325853],["2026-07-30",212.6,221.22,209.69,220.3,141286.288682],["2026-07-31",220.35,228.38,215.51,227.6,223049.597149],["2026-08-03",231.12,248.285,231.12,237.96,194262.271063],["2026-08-04",235.61,244.67,235.12,241.74,130418.715844],["2026-08-05",240.99,241.82,234.7501,237.32,91084.923104],["2026-08-06",237.5,238.94,235.31,236.92,82874.080597],["2026-08-07",233.07,239.54,232.77,235.54,88040.7942],["2026-08-10",233.36,236.5,232.1881,234.55,19012.084377],["2026-08-11",233.59,238.02,233.59,234.68,99877.941083],["2026-08-12",236.57,238.8,235.775,238.05,60486.799337],["2026-08-13",239.95,240.49,230.79,231.66,93562.272401],["2026-08-14",232.29,233.4625,227.8201,232.7,70975.121419],["2026-08-17",231.06,234.3713,228.69,231.72,68205.485525],["2026-08-18",231.6,233.85,229.07,229.13,72767.868217],["2026-08-19",227.49,231.25,226.54,226.93,68083.462808],["2026-08-20",225.55,230.235,219.025,220.85,112553.45396],["2026-08-21",221.83,222.9099,219.25,220.84,102608.852334],["2026-08-24",221.81,227.5279,218.61,219.71,105125.452048],["2026-08-25",221.7,221.8,216.87,219.11,77402.459868],["2026-08-26",220.48,220.48,217.86,218.14,104286.55635],["2026-08-27",219.99,222.94,216.9954,222.64,96765.940986],["2026-08-28",223.74,226.075,221.1,221.43,98335.014383],["2026-08-31",221.46,222.675,219.325,219.9,64284.973635],["2026-09-01",218.97,222.6775,217.0001,219.85,86120.641226],["2026-09-02",221.39,224.84,221.39,222.63,85621.767035],["2026-09-03",221.43,228.215,221.43,226.17,71311.575875],["2026-09-04",225.79,228.66,223.95,227.78,90989.773919],["2026-09-08",228.72,228.72,222.8707,226.09,112215.192003],["2026-09-09",225.33,227.5,223.39,224.45,106496.86868],["2026-09-10",224.34,225.78,221.49,224.6,113010.899042],["2026-09-11",227.17,229.88,224.5201,225.51,66618.946452],["2026-09-14",224.9,226.465,223.575,225.21,130672.585804],["2026-09-15",223.33,225.4757,219.335,224.48,107282.439556]]}