{"t":"BANR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-11-01",33.9865,33.9865,33.3135,33.4818,875003.0],["1995-11-02",33.65,34.9961,33.3136,34.9961,438590.0],["1995-11-03",34.323,34.996,33.9865,34.1548,49420.0],["1995-11-06",33.9866,34.6596,33.9866,34.3231,93982.0],["1995-11-07",34.323,34.6595,33.9865,34.1548,97716.0],["1995-11-08",34.6595,34.6595,33.9865,34.1548,59653.0],["1995-11-09",34.6596,34.9961,34.3231,34.9961,99393.0],["1995-11-10",34.9961,34.9961,34.3231,34.9961,14969.0],["1995-11-13",34.996,34.996,33.9865,33.9865,36767.0],["1995-11-14",34.323,34.6595,33.9865,34.6595,13137.0],["1995-11-15",34.6595,34.6595,33.9865,34.6595,10406.0],["1995-11-16",34.3231,34.6596,33.9866,34.3231,17839.0],["1995-11-17",34.6595,34.8278,33.9865,34.6595,35125.0],["1995-11-20",34.6595,34.6595,34.323,34.6595,11944.0],["1995-11-21",34.6596,34.9961,34.3231,34.9961,20345.0],["1995-11-22",34.9119,35.3326,34.3231,34.9961,33707.0],["1995-11-24",35.3325,35.3325,34.4913,34.6595,1780.0],["1995-11-27",34.9961,34.9961,34.3231,34.9961,29610.0],["1995-11-28",34.8278,35.1643,34.323,34.6595,17943.0],["1995-11-29",34.6596,35.3326,34.6596,34.9961,38063.0],["1995-11-30",34.9961,35.3326,34.6596,34.9961,14745.0],["1995-12-01",35.3326,35.3326,34.6596,35.3326,17873.0],["1995-12-04",35.3326,35.3326,34.6596,34.9961,31909.0],["1995-12-05",34.6596,35.3326,34.6596,34.9961,26758.0],["1995-12-06",35.3325,35.669,34.996,35.669,14157.0],["1995-12-07",34.9961,35.6691,34.6596,34.9961,16542.0],["1995-12-08",34.6596,35.6691,34.6596,35.3326,21953.0],["1995-12-11",35.3325,35.3325,34.6595,34.7436,12636.0],["1995-12-12",35.3326,35.3326,34.6596,35.3326,6430.0],["1995-12-13",35.3326,35.6691,34.9961,35.3326,8072.0],["1995-12-14",35.3326,35.6691,34.9961,35.3326,13725.0],["1995-12-15",35.3326,35.3326,34.9961,34.9961,2247.0],["1995-12-18",34.9961,34.9961,34.3231,34.3231,7606.0],["1995-12-19",34.6595,34.6595,34.4913,34.6595,9213.0],["1995-12-20",34.9961,34.9961,34.6596,34.9961,21745.0],["1995-12-21",34.996,35.1643,34.323,35.1643,12377.0],["1995-12-22",35.3326,35.3326,34.9961,34.9961,12515.0],["1995-12-26",35.3325,35.669,34.6595,35.669,1815.0],["1995-12-27",34.6596,35.3326,34.6596,35.3326,2921.0],["1995-12-28",34.9961,35.3326,34.6596,35.3326,2852.0],["1995-12-29",35.3326,35.6691,35.3326,35.3326,6102.0],["1996-01-02",34.996,35.3325,34.996,35.1643,21382.0],["1996-01-03",35.669,35.669,34.996,35.669,17199.0],["1996-01-04",35.669,35.669,34.996,35.669,34986.0],["1996-01-05",35.669,36.0055,34.996,35.669,7053.0],["1996-01-08",35.669,35.669,35.3325,35.669,1988.0],["1996-01-09",35.669,36.0055,35.3325,35.669,16352.0],["1996-01-10",35.669,36.342,35.669,35.669,53309.0],["1996-01-11",35.669,36.0055,35.669,35.669,25099.0],["1996-01-12",36.0055,36.0055,35.669,35.669,14382.0],["1996-01-15",36.0055,36.0055,35.669,36.0055,3423.0],["1996-01-16",36.0055,36.0055,35.669,36.0055,16456.0],["1996-01-17",36.0055,36.342,35.669,36.342,6396.0],["1996-01-18",36.0055,36.342,35.669,36.342,11132.0],["1996-01-19",36.342,36.342,36.0055,36.0055,7156.0],["1996-01-22",36.342,36.342,35.669,36.342,6845.0],["1996-01-23",36.342,36.342,35.3325,36.0055,11167.0],["1996-01-24",35.669,36.0055,35.3325,35.669,5946.0],["1996-01-25",35.3325,36.0055,35.3325,35.669,4702.0],["1996-01-26",36.0055,36.0055,34.996,35.669,22247.0],["1996-01-29",35.6691,35.6691,34.6596,35.3326,20345.0],["1996-01-30",34.996,35.3325,34.323,34.6595,17873.0],["1996-01-31",34.6595,34.996,33.9865,34.6595,15851.0],["1996-02-01",33.9865,34.6595,33.9865,34.4913,5635.0],["1996-02-02",34.6595,34.996,33.9865,34.6595,13915.0],["1996-02-05",34.3231,34.9961,34.3231,34.9961,12549.0],["1996-02-06",34.996,35.3325,34.9119,35.1643,20190.0],["1996-02-07",35.3325,36.0055,34.996,36.0055,30285.0],["1996-02-08",35.8373,36.0055,34.996,35.669,9248.0],["1996-02-09",34.996,35.669,34.6595,35.669,9058.0],["1996-02-12",35.6691,36.3421,34.3231,35.3326,2869.0],["1996-02-13",35.3326,35.3326,34.3231,35.3326,1452.0],["1996-02-14",34.6596,35.3326,34.3231,34.9961,10371.0],["1996-02-15",34.9961,34.9961,34.3231,34.9961,3077.0],["1996-02-16",34.9961,34.9961,34.3231,34.9961,4010.0],["1996-02-20",34.996,34.996,34.1548,34.1548,8937.0],["1996-02-21",33.9866,34.9961,33.9866,34.3231,2230.0],["1996-02-22",34.6595,34.996,34.323,34.4913,4702.0],["1996-02-23",33.9865,34.996,33.9865,34.1548,4321.0],["1996-02-26",33.9865,34.996,33.9865,34.4913,8366.0],["1996-02-27",34.6596,34.9961,34.3231,34.3231,3613.0],["1996-02-28",34.996,34.996,34.323,34.6595,1936.0],["1996-02-29",34.6595,34.6595,34.323,34.6595,12256.0],["1996-03-01",34.3231,34.6596,33.9866,34.3231,20328.0],["1996-03-04",34.1548,34.6595,33.65,33.65,16041.0],["1996-03-05",33.65,33.9865,33.3135,33.608,14952.0],["1996-03-06",33.3135,33.9865,33.3135,33.9865,11530.0],["1996-03-07",33.9024,33.9865,33.3135,33.9865,4425.0],["1996-03-08",33.3135,33.9865,32.6405,33.3135,14347.0],["1996-03-11",32.977,33.65,32.977,33.3135,20432.0],["1996-03-12",33.3135,33.9865,33.3135,33.3135,50353.0],["1996-03-13",33.9865,34.6595,33.65,34.6595,33949.0],["1996-03-14",34.996,35.3325,34.6595,34.6595,59515.0],["1996-03-15",35.3325,35.3325,34.6595,34.6595,31927.0],["1996-03-18",34.6596,36.0056,34.6596,35.3326,26966.0],["1996-03-19",34.996,35.669,34.996,35.669,36438.0],["1996-03-20",35.6691,35.6691,34.9961,35.3326,36559.0],["1996-03-21",35.1643,35.669,34.996,35.1643,9697.0],["1996-03-22",35.6691,35.6691,34.9961,34.9961,9127.0],["1996-03-25",35.6691,35.6691,34.9961,35.3326,14382.0],["1996-03-26",35.5008,35.6691,34.9961,35.3326,8263.0],["1996-03-27",35.4676,35.8054,35.1299,35.8054,3060.0],["1996-03-28",35.1299,36.1432,35.1299,35.1299,13621.0],["1996-03-29",35.8054,36.481,35.1299,36.481,1971.0],["1996-04-01",36.1432,36.481,35.4676,36.1432,5393.0],["1996-04-02",36.1432,36.9877,36.1432,36.6499,24546.0],["1996-04-03",36.1432,37.1566,36.1432,36.8188,7623.0],["1996-04-04",36.481,37.1566,36.1432,36.5655,4823.0],["1996-04-08",36.1432,36.8188,36.1432,36.8188,16145.0],["1996-04-09",36.481,37.4944,36.481,36.8188,13431.0],["1996-04-10",36.8188,37.1566,36.481,36.8188,13258.0],["1996-04-11",37.1566,37.1566,36.8188,37.1566,6154.0],["1996-04-12",37.1566,38.17,37.1566,38.17,37717.0],["1996-04-15",38.1699,39.1833,37.4944,38.5077,18409.0],["1996-04-16",38.5077,39.0144,37.8321,38.8455,43940.0],["1996-04-17",38.8455,38.8455,37.8322,38.17,31909.0],["1996-04-18",38.8455,38.8455,38.0011,38.17,8159.0],["1996-04-19",38.8455,38.8455,37.8321,38.8455,10458.0],["1996-04-22",38.8455,38.8455,38.1699,38.5077,7658.0],["1996-04-23",39.1833,39.8589,38.5077,39.69,9594.0],["1996-04-24",39.8589,39.8589,39.1833,39.5211,16370.0],["1996-04-25",39.5211,39.8589,39.1833,39.5211,1936.0],["1996-04-26",39.8589,40.5345,39.1833,39.3522,50025.0],["1996-04-29",39.8589,39.8589,39.1833,39.1833,10354.0],["1996-04-30",39.8589,40.8722,39.1833,40.8722,59739.0],["1996-05-01",40.5345,40.5345,40.1967,40.1967,5531.0],["1996-05-02",40.8722,40.8722,39.1833,39.5211,13258.0],["1996-05-03",39.1833,39.8589,39.1833,39.8589,19239.0],["1996-05-06",39.8589,39.8589,39.1833,39.5211,27260.0],["1996-05-07",39.8589,39.8589,39.1833,39.5211,50371.0],["1996-05-08",39.1833,39.5211,38.5077,39.5211,5704.0],["1996-05-09",38.5077,39.5211,38.5077,38.8455,2161.0],["1996-05-10",39.5211,39.5211,38.5077,39.1833,6672.0],["1996-05-13",39.1833,39.5211,39.1833,39.1833,812.0],["1996-05-14",39.5211,39.8589,39.1833,39.5211,5151.0],["1996-05-15",39.8589,40.5345,39.1833,40.5345,8833.0],["1996-05-16",39.8589,40.5345,39.8589,40.5345,5618.0],["1996-05-17",40.5345,40.5345,40.1967,40.5345,1348.0],["1996-05-20",40.5345,41.0411,39.8589,40.7034,9317.0],["1996-05-21",40.1967,41.5478,40.1967,41.21,5030.0],["1996-05-22",40.8722,41.5478,40.8722,40.8722,2126.0],["1996-05-23",40.8723,41.5478,40.8723,41.21,2818.0],["1996-05-24",40.8723,41.21,40.8723,41.0412,4823.0],["1996-05-28",41.21,41.5478,41.0412,41.5478,28418.0],["1996-05-29",40.8723,41.5478,40.8723,41.5478,5601.0],["1996-05-30",41.21,41.5478,40.8723,41.21,40967.0],["1996-05-31",40.8723,41.5478,40.5345,41.5478,7139.0],["1996-06-03",41.5478,41.5478,40.5345,41.5478,5860.0],["1996-06-04",40.5345,41.5478,40.5345,40.8722,2472.0],["1996-06-05",40.7033,41.5478,40.5345,40.5345,7364.0],["1996-06-06",40.8722,41.21,40.1967,40.1967,864.0],["1996-06-07",40.1967,40.5345,39.8589,40.5345,3181.0],["1996-06-10",39.8589,40.5345,39.8589,40.1967,1417.0],["1996-06-11",39.8589,40.5344,39.8589,39.8589,1331.0],["1996-06-12",39.8589,40.5345,39.8589,40.1967,1642.0],["1996-06-13",39.8589,40.5344,39.5211,39.5211,3578.0],["1996-06-14",40.5344,40.5344,39.5211,39.5211,570.0],["1996-06-17",40.5344,40.5344,39.1833,39.5211,2973.0],["1996-06-18",40.1967,40.1967,38.8455,38.8455,6327.0],["1996-06-19",39.8589,39.8589,38.8455,39.1833,1158.0],["1996-06-20",39.0144,39.5211,38.8455,39.0144,7053.0],["1996-06-21",38.8455,39.5211,38.8455,39.1833,2835.0],["1996-06-24",39.5211,39.5211,38.5077,39.1833,5168.0],["1996-06-25",39.1833,39.1833,38.5077,38.8455,3284.0],["1996-06-26",39.3201,39.3201,38.6422,38.9811,1106.0],["1996-06-27",39.3201,40.337,39.3201,40.337,11581.0],["1996-06-28",40.6759,42.7097,39.998,42.3708,23405.0],["1996-07-01",42.7097,42.7097,42.0318,42.2013,9801.0],["1996-07-02",42.0318,42.3708,41.3539,41.5233,4235.0],["1996-07-03",42.0318,42.0318,41.3539,42.0318,1538.0],["1996-07-05",42.0318,42.0318,41.3539,41.3539,2869.0],["1996-07-08",41.0149,41.6928,40.6759,41.0149,5912.0],["1996-07-09",41.6928,41.6928,40.6759,41.3539,1089.0],["1996-07-10",41.6928,41.6928,40.337,40.337,4166.0],["1996-07-11",40.6759,40.6759,39.998,39.998,7225.0],["1996-07-12",40.337,40.337,39.3201,39.3201,4719.0],["1996-07-15",39.3201,39.998,38.9811,39.998,3181.0],["1996-07-16",39.998,39.998,38.6421,39.3201,2472.0],["1996-07-17",38.9811,39.659,38.6421,39.659,2213.0],["1996-07-18",38.6421,39.659,38.6421,39.659,3526.0],["1996-07-19",39.998,39.998,39.3201,39.998,1106.0],["1996-07-22",39.998,39.998,39.659,39.659,657.0],["1996-07-23",39.998,39.998,39.3201,39.659,5860.0],["1996-07-24",39.3201,39.998,39.3201,39.659,2403.0],["1996-07-25",39.998,39.998,39.659,39.659,1331.0],["1996-07-26",40.337,41.0149,39.659,39.998,3042.0],["1996-07-29",40.337,41.0149,39.998,41.0149,2230.0],["1996-07-30",40.676,41.6929,40.676,40.676,6672.0],["1996-07-31",40.6759,42.0318,40.6759,41.8623,6309.0],["1996-08-01",42.0318,42.0318,41.3539,41.3539,4996.0],["1996-08-02",41.3539,42.0318,41.3539,41.6928,3751.0],["1996-08-05",41.3539,42.3708,41.3539,41.6928,3215.0],["1996-08-06",41.6928,42.3708,41.6928,42.0318,916.0],["1996-08-07",42.0318,42.5403,41.6928,42.3708,3941.0],["1996-08-08",42.3708,42.7097,42.0318,42.7097,11097.0],["1996-08-09",42.0318,43.0487,42.0318,43.0487,2541.0],["1996-08-12",42.3708,44.4046,42.3708,43.7266,12791.0],["1996-08-13",44.4046,44.7435,43.7266,44.7435,7537.0],["1996-08-14",44.4046,44.7435,44.0656,44.4046,16300.0],["1996-08-15",44.4046,44.4046,43.3877,43.8961,6793.0],["1996-08-16",43.3877,44.0656,43.3877,43.3877,1729.0],["1996-08-19",44.0656,44.0656,43.7266,44.0656,1089.0],["1996-08-20",44.4046,44.4046,43.3877,44.0656,1487.0],["1996-08-21",43.3877,44.0656,43.3877,44.0656,16387.0],["1996-08-22",44.0656,44.7435,43.7266,44.4046,1193.0],["1996-08-23",44.0656,46.0994,44.0656,46.0994,14071.0],["1996-08-26",46.0994,47.4553,45.4215,46.7773,19688.0],["1996-08-27",47.4553,47.4553,46.4384,46.7773,13448.0],["1996-08-28",47.1163,47.1163,46.4384,46.4384,5307.0],["1996-08-29",46.4384,46.7773,46.4384,46.7773,9887.0],["1996-08-30",46.6078,46.7773,46.4384,46.4384,1556.0],["1996-09-03",46.0994,46.7773,46.0994,46.7773,3025.0],["1996-09-04",46.4384,46.7773,46.4384,46.4384,1245.0],["1996-09-05",46.4384,46.7773,45.7604,45.7604,5601.0],["1996-09-06",46.0994,46.0994,45.7604,46.0994,2092.0],["1996-09-09",45.7604,46.0994,45.0825,45.252,5220.0],["1996-09-10",45.4215,45.4215,44.7435,44.7435,2074.0],["1996-09-11",45.0825,45.0825,44.7435,44.913,2005.0],["1996-09-12",45.0825,45.4215,44.7435,45.4215,1020.0],["1996-09-13",44.7435,45.4215,44.7435,45.0825,1780.0],["1996-09-16",45.4215,45.7604,44.7435,45.7604,2005.0],["1996-09-17",45.7604,45.7604,45.7604,45.7604,1331.0],["1996-09-18",45.7604,45.7604,45.0825,45.7604,570.0],["1996-09-19",45.7604,45.7604,45.0825,45.4215,1538.0],["1996-09-20",45.0825,46.0994,45.0825,45.5909,2869.0],["1996-09-23",45.7604,46.0994,45.0825,46.0994,1798.0],["1996-09-24",46.0994,46.4384,45.4215,46.0994,3855.0],["1996-09-25",46.4384,46.4384,45.7604,46.0994,3423.0],["1996-09-26",45.8954,46.2354,45.8954,46.2354,6776.0],["1996-09-27",46.2354,46.2354,45.5554,45.8954,3872.0],["1996-09-30",45.2155,45.2155,45.2155,45.2155,138.0],["1996-10-01",45.2155,45.8954,45.2155,45.8954,674.0],["1996-10-02",45.2155,46.5753,45.2155,46.5753,3423.0],["1996-10-03",45.8954,46.5753,45.8954,46.5753,1677.0],["1996-10-04",46.5754,46.9153,46.2354,46.9153,1072.0],["1996-10-07",46.9153,46.9153,46.2354,46.9153,3077.0],["1996-10-08",46.2354,46.9153,45.8954,45.8954,1003.0],["1996-10-09",45.8954,46.5753,45.8954,46.5753,933.0],["1996-10-10",46.5753,46.5753,45.8954,45.8954,1348.0],["1996-10-11",46.5753,46.5753,45.8954,46.5753,2558.0],["1996-10-14",46.5753,46.9153,46.2354,46.2354,1487.0],["1996-10-15",46.2354,47.2553,46.2354,46.9153,5635.0],["1996-10-16",47.2553,47.5952,46.5753,46.5753,18357.0],["1996-10-17",47.2553,47.5952,46.5753,46.5753,1936.0],["1996-10-18",47.5953,47.5953,46.5754,47.2553,1538.0],["1996-10-21",47.5953,47.5953,46.5754,46.9153,1798.0],["1996-10-22",46.5753,47.2553,46.2354,46.7453,3111.0],["1996-10-23",47.2553,47.2553,46.2354,46.9153,2679.0],["1996-10-24",47.2553,47.2553,46.2354,46.2354,4097.0],["1996-10-25",47.2553,47.2553,46.2354,46.7453,4010.0],["1996-10-28",46.2354,47.2553,46.2354,47.2553,2385.0],["1996-10-29",47.2553,47.2553,45.8954,46.0654,2368.0],["1996-10-30",46.0654,46.2354,45.8954,46.2354,916.0],["1996-10-31",46.2354,46.2354,46.2354,46.2354,380.0],["1996-11-01",46.2354,46.2354,45.5554,46.2354,1608.0],["1996-11-04",46.2354,46.2354,44.8755,45.0455,16594.0],["1996-11-05",44.8755,45.8954,44.8755,45.8954,7519.0],["1996-11-06",45.2155,45.8954,45.2155,45.8954,4477.0],["1996-11-07",46.2354,46.5753,45.5554,45.8954,13794.0],["1996-11-08",46.5753,46.5753,45.8954,45.8954,7053.0],["1996-11-11",46.0654,46.5754,45.5555,45.5555,1158.0],["1996-11-12",45.5554,46.5753,45.5554,46.2354,3440.0],["1996-11-13",45.8954,46.5753,45.8954,45.8954,5670.0],["1996-11-14",46.5753,46.5753,45.8954,46.5753,1245.0],["1996-11-15",45.8954,46.5753,45.8954,46.5753,1936.0],["1996-11-18",45.8954,46.5753,45.8954,46.5753,864.0],["1996-11-19",45.8954,46.5753,45.8954,46.2354,10665.0],["1996-11-20",46.5754,47.5953,46.2354,47.2553,7744.0],["1996-11-21",47.2553,47.9352,46.9153,47.4253,4771.0],["1996-11-22",47.5952,49.2951,47.2553,48.9551,11616.0],["1996-11-25",49.2951,51.3349,49.2951,50.6549,15332.0],["1996-11-26",51.3349,51.6748,50.315,50.9949,10752.0],["1996-11-27",51.3349,51.3349,49.975,50.6549,1210.0],["1996-11-29",50.315,50.6549,49.975,50.6549,795.0],["1996-12-02",51.3349,52.0148,50.9949,51.6748,7295.0],["1996-12-03",51.6324,51.6749,50.9949,51.3349,2990.0],["1996-12-04",50.9949,51.6748,50.6549,50.6549,6862.0],["1996-12-05",51.3349,51.3349,50.315,50.315,5601.0],["1996-12-06",50.6549,50.6549,49.975,49.975,2541.0],["1996-12-09",50.315,50.6549,49.975,49.975,2472.0],["1996-12-10",49.975,50.6549,49.975,50.315,9421.0],["1996-12-11",50.315,50.6549,49.975,50.315,7260.0],["1996-12-12",49.975,50.315,49.975,50.315,2679.0],["1996-12-13",49.975,50.6549,49.975,50.315,5307.0],["1996-12-16",50.6549,50.6549,49.2951,49.4651,11823.0],["1996-12-17",49.2951,49.6351,48.9551,49.2951,1521.0],["1996-12-18",48.9551,49.975,48.9551,49.2951,77198.0],["1996-12-19",49.2951,49.975,49.2951,49.635,3146.0],["1996-12-20",49.975,49.975,49.2951,49.975,12705.0],["1996-12-23",49.975,50.485,49.2951,49.975,2420.0],["1996-12-24",50.485,50.6549,49.975,50.6549,640.0],["1996-12-26",50.6549,50.6549,49.975,49.975,1331.0],["1996-12-27",50.7932,50.7932,50.1114,50.7932,2057.0],["1996-12-30",51.134,51.134,50.1113,50.4522,3578.0],["1996-12-31",50.1114,51.134,50.1114,50.1114,1279.0],["1997-01-02",50.1114,50.7932,50.1114,50.7932,2316.0],["1997-01-03",50.7932,50.7932,49.7705,50.7932,2161.0],["1997-01-06",50.7931,50.7931,49.7705,49.7705,674.0],["1997-01-07",50.4523,50.7932,50.1114,50.1114,17822.0],["1997-01-08",50.4522,50.4522,49.7705,49.7705,6897.0],["1997-01-09",50.1114,50.1114,49.0887,49.0887,6154.0],["1997-01-10",49.0887,49.4296,48.7478,49.0887,3699.0],["1997-01-13",49.4296,49.7705,49.0887,49.0887,9663.0],["1997-01-14",49.0887,50.1114,49.0887,50.1114,5946.0],["1997-01-15",50.1114,50.4523,49.7705,50.1114,3889.0],["1997-01-16",50.4522,50.4522,49.7705,49.7705,1625.0],["1997-01-17",50.4522,50.4522,49.7705,50.4522,9300.0],["1997-01-20",50.7931,52.1567,50.4523,51.134,6690.0],["1997-01-21",51.134,52.1567,51.134,52.1567,7969.0],["1997-01-22",52.1567,53.8612,51.4749,53.5203,16007.0],["1997-01-23",53.1794,53.8612,52.4976,52.8385,13362.0],["1997-01-24",52.4976,53.1794,52.4976,53.1794,985.0],["1997-01-27",52.4976,53.1794,52.4976,52.4976,2679.0],["1997-01-28",52.8385,53.5203,52.4976,52.4976,11236.0],["1997-01-29",53.009,53.8612,52.4976,53.8612,3042.0],["1997-01-30",53.8612,53.8612,52.8385,53.8612,1504.0],["1997-01-31",53.5203,53.5203,52.4976,53.1794,3405.0],["1997-02-03",53.1794,53.1794,52.4976,53.1794,1452.0],["1997-02-04",53.1794,53.5203,52.4976,52.4976,519.0],["1997-02-05",53.5203,53.5203,52.4976,52.8385,1521.0],["1997-02-06",52.4976,53.8612,52.4976,53.8612,3682.0],["1997-02-07",53.5203,54.543,53.5203,53.5203,9421.0],["1997-02-10",53.5203,54.8839,53.5203,54.2021,6327.0],["1997-02-11",54.2021,54.8839,53.8612,54.2021,3371.0],["1997-02-12",53.8612,54.543,53.8612,53.8612,3768.0],["1997-02-13",54.543,55.5656,53.8612,55.2247,6811.0],["1997-02-14",55.5656,56.5883,55.2247,55.9065,7917.0],["1997-02-18",56.5884,57.9519,55.9066,57.2701,13587.0],["1997-02-19",57.2701,60.679,56.5883,59.9973,21797.0],["1997-02-20",60.6791,60.6791,59.3155,60.3382,11132.0],["1997-02-21",59.9973,60.6791,57.2701,57.2701,60828.0],["1997-02-24",55.9065,56.2474,55.2247,55.9065,6240.0],["1997-02-25",54.543,56.2474,54.543,55.9065,6275.0],["1997-02-26",56.5883,56.5883,55.2248,55.5657,3129.0],["1997-02-27",54.543,55.9066,54.543,55.5657,2126.0],["1997-02-28",54.543,55.9066,53.8612,53.8612,15609.0],["1997-03-03",53.1794,54.543,53.1794,53.5203,37130.0],["1997-03-04",53.1794,54.8839,53.1794,53.8612,26032.0],["1997-03-05",54.8839,55.2248,53.8612,54.543,3976.0],["1997-03-06",54.543,55.2248,53.8612,53.8612,7243.0],["1997-03-07",54.543,55.2248,53.8612,54.2021,6448.0],["1997-03-10",54.543,55.2248,54.2021,54.2021,3872.0],["1997-03-11",54.2021,55.2248,54.2021,54.2021,2541.0],["1997-03-12",54.2021,55.2247,54.2021,55.2247,6845.0],["1997-03-13",53.8612,53.8612,52.4976,52.8385,5514.0],["1997-03-14",52.4976,53.8612,52.4976,53.8612,6378.0],["1997-03-17",52.4976,53.8612,50.4523,51.475,11115.0],["1997-03-18",52.4976,52.4976,51.134,51.134,10216.0],["1997-03-19",52.1567,52.1567,50.7932,51.475,8366.0],["1997-03-20",51.8158,52.4976,51.134,52.4976,9887.0],["1997-03-21",52.4976,52.8385,51.4749,51.8158,4166.0],["1997-03-24",53.1794,53.1794,51.8158,52.4976,6828.0],["1997-03-25",51.8158,53.8612,51.8158,53.8612,10665.0],["1997-03-26",52.6844,54.0528,52.6844,52.6844,6724.0],["1997-03-27",54.0528,54.0528,52.6843,53.3685,2213.0],["1997-03-31",52.6844,52.8554,51.3159,51.658,9421.0],["1997-04-01",50.9738,52.0002,50.9738,51.658,2264.0],["1997-04-02",51.3159,52.3423,51.3159,51.3159,1158.0],["1997-04-03",51.3159,52.6844,50.9738,51.658,6327.0],["1997-04-04",52.6843,53.7106,51.3159,53.3685,8021.0],["1997-04-07",54.0527,54.7369,52.6843,54.3948,5272.0],["1997-04-08",53.0265,54.737,53.0265,54.0528,1020.0],["1997-04-09",54.737,54.737,53.0265,54.737,4460.0],["1997-04-10",54.737,54.737,53.7107,54.737,1331.0],["1997-04-11",53.3686,54.3949,53.3686,54.0528,29438.0],["1997-04-14",53.3685,53.7106,53.3685,53.3685,1054.0],["1997-04-15",53.7106,54.7369,53.7106,54.3948,2472.0],["1997-04-16",53.8817,54.737,53.7107,53.7107,1850.0],["1997-04-17",54.3948,54.7369,53.3685,54.3948,13327.0],["1997-04-18",53.8817,54.5659,53.7107,53.7107,1331.0],["1997-04-21",54.737,54.737,53.7107,54.737,1417.0],["1997-04-22",54.737,54.737,53.7107,54.0528,22247.0],["1997-04-23",54.737,55.4212,53.3686,55.1646,15488.0],["1997-04-24",55.4212,55.7633,54.3949,55.0791,2800.0],["1997-04-25",54.3949,55.7633,54.3949,55.7633,1331.0],["1997-04-28",55.7633,58.1581,54.737,57.4739,17424.0],["1997-04-29",58.5002,59.8686,57.4738,58.5002,6534.0],["1997-04-30",58.5002,58.8423,57.4739,57.4739,2627.0],["1997-05-01",56.7897,58.1581,56.7897,57.4739,449.0],["1997-05-02",56.7896,58.1581,56.7896,57.816,5255.0],["1997-05-05",57.4738,58.5002,57.4738,58.5002,3630.0],["1997-05-06",57.4738,58.5002,57.4738,58.1581,14053.0],["1997-05-07",57.4738,59.8686,57.4738,59.3554,4166.0],["1997-05-08",59.1844,59.8686,58.8423,58.8423,1089.0],["1997-05-09",58.8423,59.8686,58.8423,59.8686,3924.0],["1997-05-12",60.0397,60.2107,59.1844,59.5265,2040.0],["1997-05-13",59.1844,60.2107,58.1581,58.5002,2472.0],["1997-05-14",58.5002,58.8423,58.1581,58.1581,864.0],["1997-05-15",58.158,58.8423,57.8159,58.8423,2489.0],["1997-05-16",58.7995,58.8423,57.816,57.816,2662.0],["1997-05-19",57.4739,57.4739,57.4739,57.4739,17.0],["1997-05-20",57.4738,57.816,57.4738,57.816,985.0],["1997-05-21",57.4739,58.8423,57.4739,57.4739,432.0],["1997-05-22",57.4738,58.8423,57.4738,57.816,622.0],["1997-05-23",57.4739,58.1581,57.4739,57.4739,380.0],["1997-05-27",57.4738,58.8423,56.7896,57.816,1573.0],["1997-05-28",56.7896,58.5001,56.7896,56.7896,294.0],["1997-05-29",58.5001,58.5001,56.7896,56.7896,10112.0],["1997-05-30",57.816,57.816,56.7896,57.1317,5739.0],["1997-06-02",57.816,57.816,56.7896,57.1317,2766.0],["1997-06-03",57.816,57.816,56.7896,57.816,6603.0],["1997-06-04",56.7896,57.3028,56.7896,57.3028,5618.0],["1997-06-05",57.4738,58.5002,57.4738,58.1581,2109.0],["1997-06-06",57.4738,58.8423,57.4738,58.8423,1850.0],["1997-06-09",57.4738,60.0396,57.4738,60.0396,6811.0],["1997-06-10",60.2107,60.8949,59.8686,60.2107,4546.0],["1997-06-11",60.5528,61.5791,58.8423,58.8423,4909.0],["1997-06-12",58.8422,60.5528,58.8422,60.5528,1383.0],["1997-06-13",60.5528,60.5528,59.1844,60.2107,1469.0],["1997-06-16",60.2107,60.5528,59.3554,59.8686,1469.0],["1997-06-17",60.5528,60.5528,58.8423,59.6975,657.0],["1997-06-18",58.8422,60.5528,58.8422,60.5528,1867.0],["1997-06-19",58.8422,60.5528,58.8422,60.5528,1556.0],["1997-06-20",60.5528,60.5528,58.8423,58.8423,13310.0],["1997-06-23",59.5265,60.2107,58.5002,58.5002,2213.0],["1997-06-24",58.158,59.8686,58.158,59.1843,2005.0],["1997-06-25",58.1581,58.3291,57.816,57.987,1521.0],["1997-06-26",59.7238,60.067,58.6941,60.067,3526.0],["1997-06-27",59.3806,60.067,58.6941,60.067,6586.0],["1997-06-30",60.067,61.0968,59.3806,61.0968,14278.0],["1997-07-01",59.7238,60.4103,59.3806,59.3806,1677.0],["1997-07-02",60.067,60.4103,59.7238,60.067,3474.0],["1997-07-03",60.4103,61.0968,60.067,60.067,795.0],["1997-07-07",61.0968,61.0968,60.067,61.0968,4183.0],["1997-07-08",61.0968,61.44,60.067,60.7535,2956.0],["1997-07-09",61.44,61.44,60.0671,60.4103,1729.0],["1997-07-10",60.7535,61.7832,60.4103,60.7535,5497.0],["1997-07-11",61.7832,62.1265,60.7535,60.7535,1175.0],["1997-07-14",62.1265,62.4697,61.44,61.7832,6275.0],["1997-07-15",62.4697,63.1562,61.44,63.1562,6344.0],["1997-07-16",61.7832,63.8426,61.7832,63.8426,2437.0],["1997-07-17",62.1265,65.2156,62.1265,64.5291,7001.0],["1997-07-18",63.8426,64.8723,63.1561,64.8723,5082.0],["1997-07-21",63.1562,63.4994,63.1562,63.4994,882.0],["1997-07-22",64.5291,64.5291,63.1562,64.5291,1262.0],["1997-07-23",63.8427,63.8427,63.1562,63.1562,985.0],["1997-07-24",63.1562,64.5292,63.1562,63.3278,1711.0],["1997-07-25",64.5291,64.5291,63.1562,63.1562,501.0],["1997-07-28",63.1562,64.5291,63.1562,63.8426,2092.0],["1997-07-29",63.1562,64.5291,63.1562,63.1562,1158.0],["1997-07-30",63.1562,67.6183,63.1562,66.5886,21573.0],["1997-07-31",66.5886,67.9615,66.5886,67.9615,2282.0],["1997-08-01",66.5886,67.2751,66.2454,66.9318,4546.0],["1997-08-04",66.5886,66.5886,65.2156,65.5589,3474.0],["1997-08-05",66.5886,66.5886,65.2156,65.5589,1677.0],["1997-08-06",65.5589,66.5886,65.5589,65.9021,14226.0],["1997-08-07",66.2454,66.417,65.9021,66.2454,9144.0],["1997-08-08",66.2454,67.6183,65.9021,67.6183,7813.0],["1997-08-11",66.9318,68.648,66.9318,67.275,8003.0],["1997-08-12",67.2751,67.6183,66.9318,66.9318,6603.0],["1997-08-13",67.9616,67.9616,66.9318,66.9318,933.0],["1997-08-14",67.9616,67.9616,66.5886,66.5886,899.0],["1997-08-15",66.5885,67.275,66.2453,67.275,2939.0],["1997-08-18",66.9319,66.9319,65.9021,66.5886,6102.0],["1997-08-19",67.6183,67.6183,65.9021,66.5886,2351.0],["1997-08-20",66.5886,67.6183,66.5886,66.9318,7727.0],["1997-08-21",67.9616,68.3048,66.5886,68.3048,2368.0],["1997-08-22",65.9021,67.2751,65.9021,66.2454,1469.0],["1997-08-25",67.2751,67.2751,66.5886,66.9318,2299.0],["1997-08-26",67.9616,67.9616,66.9318,66.9318,1815.0],["1997-08-27",67.9615,67.9615,66.9318,67.275,7744.0],["1997-08-28",67.275,67.7899,67.275,67.275,1608.0],["1997-08-29",67.2751,67.9615,67.2751,67.9615,3163.0],["1997-09-02",67.6183,68.3048,67.6183,67.6183,5791.0],["1997-09-03",67.6183,67.9616,67.6183,67.6183,2904.0],["1997-09-04",67.6183,68.3048,67.6183,67.7899,1331.0],["1997-09-05",67.6183,68.3048,67.6183,67.9615,570.0],["1997-09-08",67.6183,67.9616,67.6183,67.6183,1279.0],["1997-09-09",67.6183,67.9615,67.275,67.275,8314.0],["1997-09-10",67.6183,67.9616,67.6183,67.6183,7917.0],["1997-09-11",66.9318,67.9616,66.7602,66.9318,9991.0],["1997-09-12",66.5886,66.5886,66.5886,66.5886,242.0],["1997-09-15",66.5886,67.6183,65.9021,66.2454,3371.0],["1997-09-16",66.2454,66.5886,65.2156,65.9021,1573.0],["1997-09-17",66.417,67.6183,66.2454,66.5886,2731.0],["1997-09-18",66.2454,67.9616,66.2454,66.5886,830.0],["1997-09-19",66.5886,67.9616,66.2454,66.2454,622.0],["1997-09-22",66.5885,67.9615,66.5885,67.275,1037.0],["1997-09-23",66.5886,67.9615,66.2453,67.9615,1331.0],["1997-09-24",67.2751,67.9616,66.2454,66.2454,2282.0],["1997-09-25",66.2454,66.9318,66.2454,66.9318,2403.0],["1997-09-26",67.4688,67.4688,66.4361,67.4688,1832.0],["1997-09-29",67.4688,68.1573,67.4688,67.813,5186.0],["1997-09-30",67.8131,68.5015,67.8131,68.1573,1798.0],["1997-10-01",68.5015,73.3207,68.1573,71.5996,9836.0],["1997-10-02",71.5996,72.9765,69.19,69.19,9680.0],["1997-10-03",69.19,70.9111,68.1573,68.1573,13085.0],["1997-10-06",68.3294,69.8784,68.1573,68.1573,2195.0],["1997-10-07",68.5015,69.5342,68.5015,68.8458,3872.0],["1997-10-08",68.5015,70.2227,68.5015,70.2227,5462.0],["1997-10-09",69.19,70.5669,69.19,69.19,1141.0],["1997-10-10",70.9111,72.288,70.5669,72.288,5082.0],["1997-10-13",72.288,73.665,71.5996,71.5996,2126.0],["1997-10-14",71.2553,72.6322,71.2553,72.6322,1694.0],["1997-10-15",72.9765,72.9765,70.9111,71.5996,1573.0],["1997-10-16",70.9111,71.5996,70.2227,70.2227,2161.0],["1997-10-17",69.5342,69.5342,67.4688,67.4688,2973.0],["1997-10-20",67.8131,69.5342,67.8131,69.5342,1262.0],["1997-10-21",68.8457,69.5342,68.8457,69.5342,709.0],["1997-10-22",70.2227,70.2227,69.19,69.5342,484.0],["1997-10-23",68.8457,69.5342,67.4688,67.4688,1003.0],["1997-10-24",68.1573,69.5342,67.9852,68.8458,2939.0],["1997-10-27",69.5342,69.5342,66.0919,66.0919,4512.0],["1997-10-28",65.7477,68.5015,65.4035,66.4361,6257.0],["1997-10-29",66.4362,67.4688,66.0919,67.1246,6776.0],["1997-10-30",65.4034,65.4034,63.338,65.0592,3215.0],["1997-10-31",65.0592,66.4362,64.8871,65.4035,6603.0],["1997-11-03",64.715,64.715,64.715,64.715,5843.0],["1997-11-04",64.0265,64.715,63.3381,64.715,7156.0],["1997-11-05",64.0265,65.0592,64.0265,64.715,58685.0],["1997-11-06",65.4035,65.4035,64.3708,64.3708,40881.0],["1997-11-07",64.3707,65.2313,64.0265,65.0592,882.0],["1997-11-10",65.0592,65.0592,64.0265,65.0592,778.0],["1997-11-11",64.1986,65.4034,64.1986,64.715,31892.0],["1997-11-12",65.4034,65.4034,64.1986,64.1986,23146.0],["1997-11-13",64.1986,64.715,64.0265,64.0265,1072.0],["1997-11-14",64.3708,65.4035,64.0266,64.9732,985.0],["1997-11-17",66.0919,66.0919,65.0592,65.4035,5877.0],["1997-11-18",65.7477,66.4361,65.4035,66.4361,4218.0],["1997-11-19",66.4362,66.7804,66.0919,66.7804,9594.0],["1997-11-20",66.7804,67.1246,66.7804,66.7804,2956.0],["1997-11-21",67.2967,67.8131,66.7804,67.1246,1089.0],["1997-11-24",67.4688,70.2227,67.4688,68.8458,13690.0],["1997-11-25",69.5342,69.8784,68.6736,69.5342,985.0],["1997-11-26",69.0179,69.5342,68.1573,69.5342,899.0],["1997-11-28",68.8457,69.5342,68.8457,69.5342,173.0],["1997-12-01",68.8458,73.3207,68.8458,71.5996,10441.0],["1997-12-02",72.6322,73.6649,71.5996,72.9765,2437.0],["1997-12-03",73.4928,73.4928,71.9438,72.9765,2282.0],["1997-12-04",72.8904,74.0092,71.2553,72.6322,4218.0],["1997-12-05",72.6323,72.6323,71.2554,71.5996,4633.0],["1997-12-08",72.6322,72.6322,71.2553,71.2553,24235.0],["1997-12-09",72.6323,73.3207,71.5996,71.5996,4529.0],["1997-12-10",71.5996,72.9765,71.2553,72.288,3232.0],["1997-12-11",70.9111,71.5996,70.5669,71.5996,10060.0],["1997-12-12",71.2553,72.288,71.2553,72.288,2351.0],["1997-12-15",72.6322,74.3534,72.6322,74.3534,4028.0],["1997-12-16",74.3534,78.6563,74.3534,78.6563,10527.0],["1997-12-17",79.1726,80.3774,77.7957,78.4842,19792.0],["1997-12-18",78.8284,78.8284,76.4188,76.4188,7018.0],["1997-12-19",76.4188,76.4188,74.0092,74.0092,4408.0],["1997-12-22",76.0745,76.4188,74.3534,75.9024,2282.0],["1997-12-23",76.4188,76.763,74.3534,74.5255,1452.0],["1997-12-24",74.3534,75.9024,74.3534,75.0419,225.0],["1997-12-26",75.7303,76.763,75.7303,76.763,207.0],["1997-12-29",75.921,76.6112,75.921,76.6112,519.0],["1997-12-30",77.3013,77.3013,74.5406,75.9209,1521.0],["1997-12-31",76.0935,77.3013,74.5406,75.9209,5756.0],["1998-01-02",74.5406,76.6111,74.5406,75.9209,640.0],["1998-01-05",75.2308,76.2661,75.2308,76.2661,2316.0],["1998-01-06",76.2661,76.2661,74.5406,74.5406,207.0],["1998-01-07",74.5406,75.2308,70.3995,70.3995,4546.0],["1998-01-08",69.7093,70.0544,68.3289,68.5014,17528.0],["1998-01-09",68.3289,70.3994,64.8779,65.9132,12152.0],["1998-01-12",61.427,66.2583,59.3564,65.5681,14537.0],["1998-01-13",65.3956,69.0191,65.3956,68.8465,3855.0],["1998-01-14",68.674,69.3642,67.2936,69.3642,4702.0],["1998-01-15",67.2936,69.7092,66.9485,69.7092,5238.0],["1998-01-16",71.0896,71.7798,67.6387,67.6387,6741.0],["1998-01-20",69.019,70.3994,68.6739,69.7092,30803.0],["1998-01-21",70.3994,70.3994,67.2936,67.2936,2576.0],["1998-01-22",66.9485,68.3289,64.1877,65.5681,18772.0],["1998-01-23",64.1877,66.9485,63.6701,65.9132,2541.0],["1998-01-26",66.9485,66.9485,65.5681,65.5681,1435.0],["1998-01-27",65.5681,66.9485,64.1877,64.8779,830.0],["1998-01-28",66.9485,66.9485,65.223,65.9995,24580.0],["1998-01-29",66.2583,67.6387,66.2583,67.121,1798.0],["1998-01-30",65.9132,66.9485,65.9132,66.6034,1487.0],["1998-02-02",65.9132,66.9485,65.9132,66.2583,1988.0],["1998-02-03",65.9132,67.6387,65.9132,66.6034,2264.0],["1998-02-04",67.6387,67.6387,66.2583,67.121,1936.0],["1998-02-05",66.6034,67.2936,66.6034,66.9485,2092.0],["1998-02-06",66.9485,69.0191,66.9485,68.5014,3561.0],["1998-02-09",67.8113,68.8465,67.8113,68.3289,6983.0],["1998-02-10",68.3289,69.8818,68.3289,69.0191,18582.0],["1998-02-11",70.0543,70.0543,69.0191,69.0191,795.0],["1998-02-12",69.3642,70.0544,69.0191,70.0544,259.0],["1998-02-13",69.0191,70.7445,69.0191,69.0191,1815.0],["1998-02-17",71.0896,71.0896,69.3642,70.3995,7779.0],["1998-02-18",70.0975,70.3995,70.0544,70.3995,1521.0],["1998-02-19",70.2269,70.3995,69.7093,70.0544,1348.0],["1998-02-20",69.7093,70.0544,69.7093,70.0544,2299.0],["1998-02-23",70.3995,70.3995,69.7093,69.8818,3578.0],["1998-02-24",70.0544,70.7445,69.3642,70.3995,5203.0],["1998-02-25",70.0544,70.9171,69.7093,70.0544,1884.0],["1998-02-26",71.4347,71.4347,69.8818,69.8818,657.0],["1998-02-27",69.7093,71.4347,69.7093,70.3995,1780.0],["1998-03-02",69.7092,70.3994,68.674,69.0191,3474.0],["1998-03-03",70.0543,70.0543,69.019,69.7092,4944.0],["1998-03-04",69.019,70.3994,69.019,69.7092,3232.0],["1998-03-05",69.0191,70.3995,69.0191,69.3642,5912.0],["1998-03-06",70.3995,70.3995,69.3642,70.3995,3613.0],["1998-03-09",69.3642,72.47,69.3642,71.9524,10060.0],["1998-03-10",70.3994,75.9209,70.3994,72.8151,8263.0],["1998-03-11",74.8857,74.8857,72.8151,74.1955,7485.0],["1998-03-12",72.47,74.8857,72.47,73.8504,1850.0],["1998-03-13",72.1249,74.8857,71.7798,71.7798,4097.0],["1998-03-16",71.7799,74.8857,71.7799,73.3328,2092.0],["1998-03-17",74.1955,74.8857,72.1249,74.5406,363.0],["1998-03-18",74.1955,74.5406,72.47,73.8504,380.0],["1998-03-19",73.8504,74.8857,71.7798,74.8857,1642.0],["1998-03-20",74.8857,74.8857,71.7798,74.5406,1487.0],["1998-03-23",71.4348,74.1955,71.4348,73.1602,1556.0],["1998-03-24",72.125,74.1955,72.125,73.3328,1590.0],["1998-03-25",74.1955,74.1955,73.5053,73.8504,570.0],["1998-03-26",74.1955,74.1955,71.7798,72.1249,5376.0],["1998-03-27",72.7206,74.1057,72.028,74.1057,726.0],["1998-03-30",72.0279,74.1057,72.0279,73.0668,2766.0],["1998-03-31",73.7594,73.7594,72.028,72.8937,916.0],["1998-04-01",72.028,72.7205,70.9891,70.9891,4823.0],["1998-04-02",71.5085,72.028,71.3354,71.3354,3837.0],["1998-04-03",72.3743,72.7205,71.6817,71.6817,1901.0],["1998-04-06",71.6817,72.7205,71.6817,72.028,2818.0],["1998-04-07",71.6817,72.7205,71.6817,71.8548,7917.0],["1998-04-08",71.8548,72.028,71.6817,71.7682,1780.0],["1998-04-09",71.6817,72.028,71.6817,71.6817,2420.0],["1998-04-13",71.6817,71.8548,71.6817,71.6817,3094.0],["1998-04-14",72.028,72.3743,70.6428,72.028,20968.0],["1998-04-15",72.7205,73.4131,71.3354,73.4131,5912.0],["1998-04-16",73.24,74.452,72.028,72.7206,3181.0],["1998-04-17",72.028,74.452,72.028,72.2011,847.0],["1998-04-20",73.0668,73.7594,73.0668,73.24,1279.0],["1998-04-21",74.7983,75.4908,73.7594,74.7983,3768.0],["1998-04-22",76.876,77.9148,75.1445,77.2223,5255.0],["1998-04-23",77.2223,77.2223,74.452,74.6252,4633.0],["1998-04-24",76.1834,76.1834,74.1057,74.1057,1383.0],["1998-04-27",74.1057,74.4519,73.4131,73.4131,4235.0],["1998-04-28",73.7594,73.7594,73.0668,73.0668,3958.0],["1998-04-29",72.7205,74.4519,72.7205,74.4519,1884.0],["1998-04-30",74.452,74.7983,73.0668,73.5863,10216.0],["1998-05-01",73.4131,73.7594,73.24,73.7594,4477.0],["1998-05-04",73.0668,75.1446,72.028,74.7983,8453.0],["1998-05-05",74.4519,74.6251,73.0668,73.4131,3077.0],["1998-05-06",73.0668,73.0668,71.3354,71.6817,3993.0],["1998-05-07",71.3354,73.0668,71.3354,72.7206,6862.0],["1998-05-08",71.6817,72.2877,68.9114,68.9114,5566.0],["1998-05-11",70.6428,70.6428,69.4308,70.2965,4477.0],["1998-05-12",69.9503,71.3354,69.604,69.9503,4702.0],["1998-05-13",69.9502,71.3354,69.2576,69.2576,1383.0],["1998-05-14",70.4697,70.6428,69.604,70.2965,1469.0],["1998-05-15",70.6429,70.6429,69.604,69.9503,812.0],["1998-05-18",69.6039,70.1234,69.6039,69.8636,4875.0],["1998-05-19",69.9502,70.6428,69.6039,69.6039,1798.0],["1998-05-20",71.3353,71.3353,69.6039,69.6039,916.0],["1998-05-21",69.6039,70.1233,69.6039,69.6039,5445.0],["1998-05-22",71.3354,71.3354,69.6039,70.6428,7416.0],["1998-05-26",69.6039,69.9502,69.6039,69.6039,2040.0],["1998-05-27",69.2576,69.2576,67.8725,69.2576,2904.0],["1998-05-28",69.2576,70.2965,67.8725,69.6039,1746.0],["1998-05-29",69.4308,71.6817,68.9114,71.6817,2074.0],["1998-06-01",71.6817,72.028,69.2577,72.028,622.0],["1998-06-02",69.2576,70.2965,69.2576,69.2576,173.0],["1998-06-03",71.3354,71.3354,68.5651,68.5651,1919.0],["1998-06-04",68.5651,70.2965,67.1799,68.5651,1659.0],["1998-06-05",67.1799,69.2576,67.1799,69.2576,899.0],["1998-06-08",68.9979,69.2577,67.3531,68.1322,709.0],["1998-06-09",69.2576,69.2576,67.8725,68.5651,1348.0],["1998-06-10",69.2577,69.4308,67.18,68.7382,2092.0],["1998-06-11",69.0845,69.4308,68.5651,68.9114,709.0],["1998-06-12",68.5651,68.5651,65.7948,67.1799,2662.0],["1998-06-15",67.8725,68.5651,65.7948,66.8336,3699.0],["1998-06-16",68.5651,68.5651,66.4874,67.1799,1608.0],["1998-06-17",66.4873,67.1799,66.4873,66.8336,4598.0],["1998-06-18",68.9114,68.9114,66.4874,67.8725,1971.0],["1998-06-19",66.4873,67.1799,66.4873,66.4873,1798.0],["1998-06-22",68.5651,68.5651,66.4873,66.8336,3526.0],["1998-06-23",66.4874,72.7205,66.4874,72.028,24615.0],["1998-06-24",72.7206,74.1057,72.7206,74.1057,25375.0],["1998-06-25",74.452,74.452,73.0668,73.7594,5964.0],["1998-06-26",72.9672,73.749,72.9672,72.9672,1227.0],["1998-06-29",72.6197,72.6197,70.8824,70.8824,4166.0],["1998-06-30",71.5774,71.9248,70.1875,70.1875,4079.0],["1998-07-01",70.1875,71.5773,68.7976,69.4926,11149.0],["1998-07-02",70.1875,70.1875,68.7976,69.4926,6482.0],["1998-07-06",68.7976,71.2299,68.7976,70.8824,4304.0],["1998-07-07",71.5773,71.9248,70.1875,71.9248,1901.0],["1998-07-08",70.1875,71.9248,70.1875,70.7087,2506.0],["1998-07-09",72.2723,72.2723,71.5773,72.0117,3025.0],["1998-07-10",72.2723,72.2723,71.5774,71.5774,2385.0],["1998-07-13",72.2723,72.2723,71.5773,71.9248,3976.0],["1998-07-14",72.2723,72.2723,71.5774,72.2723,2022.0],["1998-07-15",72.2723,72.2723,71.5774,71.5774,2506.0],["1998-07-16",71.5774,71.5774,71.5774,71.5774,156.0],["1998-07-17",71.5773,72.2723,71.5773,71.9248,10320.0],["1998-07-20",71.5774,71.9248,70.8824,70.8824,2541.0],["1998-07-21",70.8824,72.2723,70.535,70.8824,1348.0],["1998-07-22",70.7087,70.7087,69.6663,69.6663,830.0],["1998-07-23",69.1451,70.0138,68.1027,68.4502,120983.0],["1998-07-24",68.7976,69.6663,67.7552,68.1027,1538.0],["1998-07-27",68.7976,68.7976,66.7129,66.7129,3250.0],["1998-07-28",67.7552,67.7552,64.9755,66.7129,3060.0],["1998-07-29",66.7129,67.0603,64.6281,65.4967,2022.0],["1998-07-30",66.1917,67.7552,66.0179,67.7552,2040.0],["1998-07-31",67.7552,68.1027,65.6704,65.6704,15713.0],["1998-08-03",66.0179,67.7552,66.0179,66.7129,1884.0],["1998-08-04",66.7129,66.8866,66.3654,66.3654,18582.0],["1998-08-05",66.3654,67.7552,66.3654,66.7129,3786.0],["1998-08-06",73.2774,73.2774,67.1389,68.2899,3834.0],["1998-08-07",68.2899,70.2081,67.5226,70.2081,13451.0],["1998-08-10",69.4408,70.9754,69.4408,70.9754,1980.0],["1998-08-11",69.0572,71.5509,69.0572,70.5918,4007.0],["1998-08-12",71.5509,71.7427,70.9754,71.1672,19674.0],["1998-08-13",70.5918,70.9754,70.5918,70.5918,2341.0],["1998-08-14",70.9754,71.3591,70.5918,70.5918,16893.0],["1998-08-17",70.2081,70.9754,69.8245,70.5918,4431.0],["1998-08-18",70.9755,71.7428,70.9755,71.7428,4651.0],["1998-08-19",70.9754,72.1264,70.9754,72.1264,3237.0],["1998-08-20",71.1673,71.7428,69.8245,70.3041,3944.0],["1998-08-21",69.8245,70.5918,69.0572,69.0572,2467.0],["1998-08-24",70.9754,70.9754,67.9062,67.9062,1886.0],["1998-08-25",67.9062,69.0572,67.5225,67.5225,3237.0],["1998-08-26",66.7552,67.3307,62.1514,62.9187,8863.0],["1998-08-27",61.7678,63.3024,60.6169,62.5351,17521.0],["1998-08-28",61.0005,62.5351,61.0005,62.5351,10843.0],["1998-08-31",61.3842,61.7678,58.315,59.4659,3709.0],["1998-09-01",57.9313,62.9187,57.5476,62.9187,7826.0],["1998-09-02",63.686,63.686,62.1514,62.9187,1870.0],["1998-09-03",62.1514,62.7269,61.3841,62.3432,4321.0],["1998-09-04",61.3842,64.4534,61.3842,61.7678,4321.0],["1998-09-08",64.4534,65.2207,63.6861,64.4534,11424.0],["1998-09-09",63.6861,65.988,63.6861,63.6861,880.0],["1998-09-10",63.686,65.9879,62.9187,62.9187,1367.0],["1998-09-11",62.9188,65.6043,62.9188,64.4534,1870.0],["1998-09-14",64.4533,64.4533,63.3024,63.4942,1116.0],["1998-09-15",63.3024,64.6452,63.3024,63.3024,2090.0],["1998-09-16",65.988,67.5226,65.6043,66.7553,5029.0],["1998-09-17",65.2207,66.7553,64.4534,65.4125,2813.0],["1998-09-18",65.9879,68.6735,65.2207,68.6735,2404.0],["1998-09-21",65.9879,66.7552,64.4533,66.5634,1477.0],["1998-09-22",65.2207,66.7553,65.2207,66.7553,1791.0],["1998-09-23",66.9471,68.6735,66.9471,67.9062,5469.0],["1998-09-24",67.9062,68.6735,67.5226,67.7144,2310.0],["1998-09-25",68.098,68.6735,67.5226,68.6735,754.0],["1998-09-28",67.3859,70.0813,67.3859,69.3112,2577.0],["1998-09-29",69.1187,70.8514,68.9261,70.8514,1131.0],["1998-09-30",68.9261,70.8515,68.9261,69.6963,3536.0],["1998-10-01",69.8888,70.2739,69.3112,70.0813,5343.0],["1998-10-02",69.3112,70.6589,69.3112,70.0813,11817.0],["1998-10-05",69.3112,69.3112,68.5411,69.3112,8423.0],["1998-10-06",68.5411,69.6481,68.5411,68.5411,8627.0],["1998-10-07",68.156,68.9261,62.3801,62.3801,7637.0],["1998-10-08",61.61,63.9203,60.8398,61.995,8140.0],["1998-10-09",61.61,62.3801,60.2622,61.2249,9413.0],["1998-10-12",61.61,63.1502,60.4548,61.61,2514.0],["1998-10-13",60.4548,63.5353,60.4548,63.5353,849.0],["1998-10-14",62.7651,63.0539,62.5726,63.0539,346.0],["1998-10-15",61.995,65.8456,61.61,65.8456,3614.0],["1998-10-16",64.6904,67.3859,64.6904,65.4606,1917.0],["1998-10-19",64.6905,66.8083,64.6905,66.4232,3457.0],["1998-10-20",67.3859,67.7709,67.2896,67.7709,2546.0],["1998-10-21",65.4606,67.5784,62.7651,67.5784,5154.0],["1998-10-22",65.6531,68.156,65.6531,68.156,707.0],["1998-10-23",68.156,71.2365,67.771,69.6963,2797.0],["1998-10-26",69.3112,70.8515,68.9261,69.6963,7904.0],["1998-10-27",70.4664,70.4664,68.156,69.3112,6223.0],["1998-10-28",68.5411,68.5411,67.7709,67.7709,11943.0],["1998-10-29",69.3112,69.6962,67.7709,67.7709,864.0],["1998-10-30",68.5411,68.9261,66.2307,67.7709,14096.0],["1998-11-02",67.1933,68.156,66.712,67.7709,2420.0],["1998-11-03",67.7709,67.7709,66.2307,66.2307,35703.0],["1998-11-04",67.7709,68.156,67.5784,67.5784,4290.0],["1998-11-05",67.5784,68.5411,67.1933,67.7709,11283.0],["1998-11-06",67.9635,68.156,67.7709,67.7709,2420.0],["1998-11-09",67.7709,67.7709,65.4606,65.4606,2404.0],["1998-11-10",65.4606,65.8456,64.6905,65.6531,2970.0],["1998-11-11",65.268,67.0008,65.268,65.8456,2813.0],["1998-11-12",65.268,68.156,65.268,68.156,1446.0],["1998-11-13",67.0008,68.5411,67.0008,67.3859,7339.0],["1998-11-16",67.3859,68.5411,67.3859,67.3859,1791.0],["1998-11-17",68.5411,68.5411,67.3859,67.3859,4746.0],["1998-11-18",68.156,68.156,67.3859,67.7709,1084.0],["1998-11-19",67.7709,67.7709,67.7709,67.7709,189.0],["1998-11-20",67.7709,68.156,67.7709,67.7709,3127.0],["1998-11-23",67.8672,68.156,67.5784,67.5784,19517.0],["1998-11-24",67.3859,67.771,67.3859,67.3859,3174.0],["1998-11-25",67.7709,67.7709,66.6157,66.6157,3897.0],["1998-11-27",66.6157,66.6157,66.2307,66.6157,534.0],["1998-11-30",65.8456,66.2307,63.5353,63.9203,5563.0],["1998-12-01",63.9203,66.2307,63.9203,66.2307,2389.0],["1998-12-02",65.4606,67.3859,65.4606,66.6157,2561.0],["1998-12-03",67.3859,67.3859,65.8457,67.0009,1556.0],["1998-12-04",67.0008,67.0008,66.2307,66.4232,3536.0],["1998-12-07",64.6905,65.2681,64.3054,65.0755,1587.0],["1998-12-08",64.1129,65.8456,61.995,61.995,10371.0],["1998-12-09",62.38,63.9203,62.1875,62.5726,1697.0],["1998-12-10",62.7651,63.1502,62.1875,62.5726,2640.0],["1998-12-11",62.3801,62.5726,61.995,61.995,801.0],["1998-12-14",61.995,63.1502,61.2249,62.3801,597.0],["1998-12-15",61.2249,62.5726,61.2249,62.3801,1901.0],["1998-12-16",61.2249,63.1502,61.2249,61.995,2074.0],["1998-12-17",61.61,64.3054,61.61,64.3054,2624.0],["1998-12-18",64.1129,68.5411,64.1129,67.3859,13294.0],["1998-12-21",67.0008,69.3112,67.0008,68.5411,2719.0],["1998-12-22",69.1187,70.0813,69.1187,69.6963,7574.0],["1998-12-23",70.4664,70.8514,69.3112,70.8514,2876.0],["1998-12-24",70.8514,70.8514,68.9261,68.9261,2169.0],["1998-12-28",69.6963,72.3917,69.5037,72.3917,6019.0],["1998-12-29",73.0565,74.9892,72.8632,73.8296,8706.0],["1998-12-30",74.6027,74.6027,73.0565,73.4431,4400.0],["1998-12-31",74.2162,75.7624,74.2162,74.2162,5469.0],["1999-01-04",73.8297,75.3758,72.67,72.8633,2671.0],["1999-01-05",72.67,72.67,69.7709,69.9642,7071.0],["1999-01-06",69.5777,70.7373,69.1911,69.7709,4761.0],["1999-01-07",69.3844,69.9642,67.2584,67.2584,2231.0],["1999-01-08",66.8719,68.0315,65.3257,66.0988,7024.0],["1999-01-11",66.0988,66.8719,64.5526,64.9392,8329.0],["1999-01-12",65.3257,67.2584,65.3257,66.8719,3127.0],["1999-01-13",65.2291,69.1911,65.2291,68.8046,2970.0],["1999-01-14",69.3844,71.5104,69.1911,70.3507,5201.0],["1999-01-15",71.5104,74.2162,69.3844,72.2835,10827.0],["1999-01-19",73.0565,73.8296,72.67,73.4431,3096.0],["1999-01-20",72.67,74.6027,72.67,74.2162,4431.0],["1999-01-21",72.67,73.0566,72.2835,72.2835,5657.0],["1999-01-22",72.2835,72.2835,70.7373,71.3171,5280.0],["1999-01-25",71.3171,72.67,71.1238,72.0902,5359.0],["1999-01-26",71.8969,73.0566,71.8969,72.8633,990.0],["1999-01-27",72.4767,72.4767,71.1238,71.1238,817.0],["1999-01-28",70.3507,70.3507,69.5777,69.5777,660.0],["1999-01-29",69.5777,69.5777,67.2584,68.0315,2876.0],["1999-02-01",67.2584,68.0315,66.0987,67.4516,2986.0],["1999-02-02",67.4516,67.6449,67.2584,67.4516,2860.0],["1999-02-03",67.4517,67.645,66.0988,67.645,2656.0],["1999-02-04",66.4853,67.6449,66.4853,67.4516,2891.0],["1999-02-05",67.6449,67.6449,66.4853,66.4853,534.0],["1999-02-08",66.4853,68.8045,66.4853,68.2247,3457.0],["1999-02-09",67.6449,68.2248,67.6449,68.0315,8313.0],["1999-02-10",68.0315,68.6113,67.645,67.645,4321.0],["1999-02-11",67.645,68.2248,67.645,67.8382,3724.0],["1999-02-12",66.4853,66.8719,64.9392,64.9392,3536.0],["1999-02-16",64.9391,64.9391,63.393,64.5526,6191.0],["1999-02-17",63.7795,66.4853,63.7795,64.5526,17411.0],["1999-02-18",64.7459,65.0358,64.7459,65.0358,1744.0],["1999-02-19",64.7459,68.0315,64.7459,67.2584,6333.0],["1999-02-22",66.8718,69.5777,66.8718,69.5777,4589.0],["1999-02-23",68.8046,68.8046,66.0988,66.8719,11110.0],["1999-02-24",66.0988,68.8046,64.5526,64.5526,17129.0],["1999-02-25",64.166,64.9391,63.7795,64.166,11283.0],["1999-02-26",64.166,65.9055,64.166,65.9055,1524.0],["1999-03-01",65.3257,65.7123,65.3257,65.519,1131.0],["1999-03-02",65.7123,65.7123,65.519,65.519,707.0],["1999-03-03",64.5526,64.9392,63.7795,63.7795,1854.0],["1999-03-04",63.7795,64.3593,63.7795,64.3593,817.0],["1999-03-05",63.7795,64.7459,63.7795,64.7459,629.0],["1999-03-08",63.7795,64.5526,63.7795,63.7795,4196.0],["1999-03-09",64.5526,64.5526,63.3929,63.5862,7747.0],["1999-03-10",63.1997,64.5526,63.0065,63.0065,17081.0],["1999-03-11",63.0064,63.1997,63.0064,63.1997,534.0],["1999-03-12",63.393,63.5863,60.6872,61.0737,8690.0],["1999-03-15",61.0737,61.0737,60.3006,60.3006,3096.0],["1999-03-16",60.3006,62.0401,60.3006,61.267,9696.0],["1999-03-17",60.3006,61.0737,59.9141,60.4939,4447.0],["1999-03-18",60.1074,61.4603,59.9141,60.8804,1729.0],["1999-03-19",60.3006,61.0737,60.3006,60.8804,4667.0],["1999-03-22",60.3006,61.0737,59.9141,59.9141,5547.0],["1999-03-23",60.1074,60.3006,58.3679,58.7545,13137.0],["1999-03-24",58.3679,58.3679,56.8218,56.8218,7590.0],["1999-03-25",58.7545,58.7545,56.8218,57.9814,5343.0],["1999-03-26",57.7881,58.3679,56.2419,57.5948,23289.0],["1999-03-29",58.7464,60.3026,58.3574,58.3574,2907.0],["1999-03-30",58.7464,59.5245,57.5793,59.5245,2797.0],["1999-03-31",58.5519,60.8862,58.5519,60.4972,28883.0],["1999-04-01",60.3026,60.8862,59.719,60.3026,3394.0],["1999-04-05",60.1081,60.1081,58.7464,58.9409,3473.0],["1999-04-06",58.3574,59.1355,57.9683,59.1355,3331.0],["1999-04-07",59.5245,59.5245,57.5793,57.5793,801.0],["1999-04-08",57.5793,58.3574,56.0231,56.2176,8800.0],["1999-04-09",57.3848,57.3848,56.2176,56.4121,2153.0],["1999-04-12",55.245,57.1902,55.245,56.9957,14253.0],["1999-04-13",57.3848,63.8041,57.1902,63.8041,8737.0],["1999-04-14",64.9712,72.3631,63.415,68.4726,10984.0],["1999-04-15",70.4179,70.4179,67.3055,67.6945,6773.0],["1999-04-16",67.6945,68.8617,63.9986,63.9986,2341.0],["1999-04-19",64.1931,64.7767,58.3574,59.1355,2876.0],["1999-04-20",59.1355,60.3026,59.1355,60.3026,2844.0],["1999-04-21",60.6917,61.0807,60.3026,61.0807,189.0],["1999-04-22",60.7889,61.4698,59.9136,59.9136,1776.0],["1999-04-23",59.9136,61.8588,59.9136,60.3026,5123.0],["1999-04-26",60.6917,61.4698,60.3026,61.4698,3473.0],["1999-04-27",62.2479,62.2479,60.6917,61.4698,1446.0],["1999-04-28",60.6917,61.4698,60.6917,60.6917,990.0],["1999-04-29",59.9136,63.026,59.9136,62.6369,1226.0],["1999-04-30",61.8588,63.8041,61.8588,62.6369,707.0],["1999-05-03",62.6369,64.1931,62.6369,64.1931,4494.0],["1999-05-04",64.1931,66.1384,64.1931,65.3603,13609.0],["1999-05-05",65.3603,66.5274,65.3603,65.9438,6616.0],["1999-05-06",64.9712,67.3055,64.5822,66.5274,5311.0],["1999-05-07",65.7493,67.3055,65.3603,65.5548,2671.0],["1999-05-10",65.5548,65.7493,64.1931,65.7493,4919.0],["1999-05-11",65.7493,65.7493,63.026,63.2205,5311.0],["1999-05-12",62.2479,63.026,62.2479,62.2479,3331.0],["1999-05-13",63.415,64.1931,62.6369,62.8314,3897.0],["1999-05-14",63.8041,63.8041,59.9136,61.8588,2279.0],["1999-05-17",62.2479,62.2479,60.6917,60.6917,330.0],["1999-05-18",60.6917,62.2479,60.6917,62.2479,236.0],["1999-05-19",62.2479,62.4424,61.4698,61.4698,1509.0],["1999-05-20",61.4698,63.0259,59.9136,60.6917,1917.0],["1999-05-21",61.4698,62.2479,60.6917,60.6917,9020.0],["1999-05-24",61.0807,62.2479,60.6917,62.2479,3489.0],["1999-05-25",62.4424,62.4424,59.9136,59.9136,1760.0],["1999-05-26",60.4971,62.5396,60.4971,62.0533,13781.0],["1999-05-27",62.0534,62.2479,61.8588,62.2479,20774.0],["1999-05-28",63.026,63.6095,61.6643,63.2205,5751.0],["1999-06-01",61.6643,66.9164,59.1355,66.9164,6097.0],["1999-06-02",65.3603,65.3603,63.2205,63.2205,20664.0],["1999-06-03",63.415,63.8041,63.415,63.8041,141.0],["1999-06-04",64.5822,64.7767,63.9986,64.7767,36567.0],["1999-06-07",64.3876,64.5821,63.9986,64.3876,534.0],["1999-06-08",63.6096,63.6096,62.2479,62.2479,1069.0],["1999-06-09",63.026,63.026,62.2479,62.2479,1587.0],["1999-06-10",62.2479,62.2479,59.1355,59.9136,1697.0],["1999-06-11",61.0807,61.0807,59.1355,59.5245,2153.0],["1999-06-14",60.6917,60.6917,58.7464,58.7464,3394.0],["1999-06-15",59.1355,61.4698,59.1355,61.4698,6600.0],["1999-06-16",61.4698,62.6856,60.6917,62.2479,3237.0],["1999-06-17",61.4698,62.2479,61.4698,62.2479,3457.0],["1999-06-18",62.4424,62.5397,61.4698,62.2479,3551.0],["1999-06-21",62.4424,62.4424,60.8862,60.8862,1006.0],["1999-06-22",60.8862,61.4698,60.8862,61.4698,2923.0],["1999-06-23",61.4697,61.6643,61.4697,61.6643,126.0],["1999-06-24",61.5184,61.6643,61.2753,61.4698,2451.0],["1999-06-25",61.8588,62.0533,61.6643,61.6643,4746.0],["1999-06-28",62.2358,62.6272,61.8444,62.4315,2970.0],["1999-06-29",62.4315,63.0186,62.4315,62.8229,10560.0],["1999-06-30",63.41,63.41,62.6272,62.8229,691.0],["1999-07-01",62.6272,62.6272,62.2357,62.6272,361.0],["1999-07-02",62.2358,62.6272,61.0615,62.2358,3347.0],["1999-07-06",62.6272,62.6272,61.4529,62.0401,1257.0],["1999-07-07",62.0401,62.6272,61.8443,62.2358,2169.0],["1999-07-08",62.04,62.6272,61.4529,62.6272,801.0],["1999-07-09",62.2357,62.6272,62.2357,62.6272,1210.0],["1999-07-12",62.6272,62.6272,61.8443,62.2358,1509.0],["1999-07-13",61.0615,61.8444,61.0615,61.8444,2106.0],["1999-07-14",61.4529,61.4529,60.8658,61.4529,1430.0],["1999-07-15",62.2358,62.2358,61.2572,61.8444,833.0],["1999-07-16",60.8658,62.0401,59.4958,59.4958,1241.0],["1999-07-19",60.4744,60.9636,58.713,59.4958,5123.0],["1999-07-20",59.1044,60.8658,59.1044,59.4958,487.0],["1999-07-21",59.4958,60.6701,58.713,60.6701,1430.0],["1999-07-22",59.4958,60.2787,57.9302,60.2787,1949.0],["1999-07-23",58.713,59.4958,58.3216,59.4958,1571.0],["1999-07-26",58.3215,59.8872,58.3215,59.8872,943.0],["1999-07-27",58.713,59.4958,58.713,59.4958,2687.0],["1999-07-28",59.4958,59.6915,59.1044,59.6915,2561.0],["1999-07-29",59.1044,60.4744,59.1044,59.4958,1540.0],["1999-07-30",59.6915,60.083,59.1044,59.3001,3379.0],["1999-08-02",59.5937,59.6915,59.1044,59.4958,4604.0],["1999-08-03",59.3001,59.3001,58.9087,59.1044,1603.0],["1999-08-04",58.9087,59.1044,58.5173,59.1044,4039.0],["1999-08-05",58.713,59.3001,58.713,59.3001,3599.0],["1999-08-06",59.3001,59.3001,58.3215,58.3215,2247.0],["1999-08-09",58.3216,58.8109,58.3216,58.5173,12886.0],["1999-08-10",58.3216,59.3001,57.9302,59.3001,676.0],["1999-08-11",59.1044,59.1044,58.3216,58.713,1383.0],["1999-08-12",58.713,59.1044,58.5173,59.1044,1619.0],["1999-08-13",59.4958,60.2787,59.1044,60.2787,2797.0],["1999-08-16",59.1044,59.4958,58.713,58.713,7637.0],["1999-08-17",59.4958,59.4958,58.3215,58.3215,660.0],["1999-08-18",57.9301,58.3215,57.9301,58.3215,126.0],["1999-08-19",58.4194,58.713,57.9301,57.9301,550.0],["1999-08-20",57.9301,58.9087,57.9301,58.3215,236.0],["1999-08-23",59.4958,59.4958,59.3001,59.3001,220.0],["1999-08-24",60.2787,60.2787,59.4958,59.4958,581.0],["1999-08-25",59.8872,59.8872,59.4958,59.6915,1084.0],["1999-08-26",59.4958,59.6915,59.4958,59.4958,1870.0],["1999-08-27",59.3001,59.4958,58.9087,58.9087,849.0],["1999-08-30",59.1044,59.398,58.713,58.713,629.0],["1999-08-31",59.1044,59.3001,58.3216,58.713,4887.0],["1999-09-01",57.9301,58.3215,57.9301,58.3215,314.0],["1999-09-02",58.713,58.713,57.7344,58.1259,1713.0],["1999-09-03",58.3215,58.3215,57.5387,57.9301,361.0],["1999-09-07",57.9302,60.2787,57.9302,60.2787,1414.0],["1999-09-08",59.4958,59.7894,59.4958,59.6915,2436.0],["1999-09-09",59.4958,59.8872,59.4958,59.6915,3064.0],["1999-09-10",59.4958,59.8872,58.713,59.6915,896.0],["1999-09-13",59.7894,59.7894,59.3001,59.4958,3803.0],["1999-09-14",60.0829,60.0829,59.4958,59.8872,6694.0],["1999-09-15",59.4958,60.0829,59.3001,60.0829,1383.0],["1999-09-16",57.2452,57.9301,57.1473,57.1473,2247.0],["1999-09-17",57.6366,59.1044,57.1473,57.1473,4164.0],["1999-09-20",56.9516,58.713,56.7559,57.9301,2499.0],["1999-09-21",57.9302,58.5173,56.9516,57.5388,3096.0],["1999-09-22",56.7559,56.7559,56.3645,56.3645,849.0],["1999-09-23",56.3645,57.1473,55.5816,55.7773,4934.0],["1999-09-24",55.7773,56.1687,55.1902,55.5816,1619.0],["1999-09-27",55.5816,56.7559,54.0159,56.1687,8124.0],["1999-09-28",55.7589,56.35,55.1678,55.956,8643.0],["1999-09-29",55.5619,55.759,54.3798,54.9708,3504.0],["1999-09-30",55.1678,55.3649,54.9708,55.1678,2750.0],["1999-10-01",55.3649,55.5619,54.9708,55.3649,7244.0],["1999-10-04",55.3649,56.7441,55.3649,56.7441,817.0],["1999-10-05",56.2515,57.5322,56.2515,57.1381,487.0],["1999-10-06",57.1381,57.1381,56.7441,57.1381,283.0],["1999-10-07",57.1381,59.1084,56.9411,58.3203,8297.0],["1999-10-08",58.7144,60.6847,58.3203,60.6847,1949.0],["1999-10-11",60.2906,60.6847,59.5025,60.6847,739.0],["1999-10-12",60.2906,60.2906,58.5173,58.5173,1681.0],["1999-10-13",59.2069,59.6995,57.7292,58.9114,644.0],["1999-10-14",57.7292,58.3203,57.7292,58.3203,314.0],["1999-10-15",58.6159,58.6159,56.7441,56.9411,377.0],["1999-10-18",55.956,56.9411,55.1679,55.5619,1084.0],["1999-10-19",55.1679,56.35,54.5768,54.5768,2310.0],["1999-10-20",56.35,56.35,53.1976,53.1976,3614.0],["1999-10-21",53.5916,53.5916,52.8035,52.8035,2184.0],["1999-10-22",54.3797,54.3797,53.1976,53.5916,2326.0],["1999-10-25",53.5916,53.9857,53.3946,53.9857,1367.0],["1999-10-26",53.5916,55.1679,53.1976,53.9857,3331.0],["1999-10-27",53.5916,54.7738,53.5916,54.5768,943.0],["1999-10-28",55.0693,55.5619,53.5916,53.5916,1807.0],["1999-10-29",54.5768,54.5768,52.8035,53.5916,5767.0],["1999-11-01",53.5916,53.9857,53.1976,53.3946,1289.0],["1999-11-02",53.3946,54.1827,53.1976,53.9857,534.0],["1999-11-03",53.1976,54.5768,53.1976,54.5768,1367.0],["1999-11-04",54.3797,56.35,53.9857,55.956,2279.0],["1999-11-05",55.5619,56.5471,55.5619,55.5619,1351.0],["1999-11-08",54.6753,56.153,54.1827,54.1827,1697.0],["1999-11-09",54.1827,56.153,53.9857,54.7738,786.0],["1999-11-10",55.956,56.153,53.1976,53.5916,3159.0],["1999-11-11",54.3797,54.3797,53.1976,53.3946,2986.0],["1999-11-12",53.3946,53.5916,53.1976,53.1976,3111.0],["1999-11-15",53.1976,53.5916,51.8184,51.8184,3284.0],["1999-11-16",52.2124,53.3946,52.0154,53.0005,4196.0],["1999-11-17",51.4243,53.1976,51.4243,52.0154,3316.0],["1999-11-18",51.8184,53.0005,51.4243,51.4243,31727.0],["1999-11-19",52.9021,53.5916,52.0154,52.6065,16359.0],["1999-11-22",52.6065,52.8035,51.8184,51.8184,12980.0],["1999-11-23",53.1976,53.1976,51.8184,52.0154,1524.0],["1999-11-24",51.6213,52.8035,51.2273,52.2124,7087.0],["1999-11-26",52.8035,52.8035,52.4095,52.4095,346.0],["1999-11-29",52.0154,52.6065,52.0154,52.2124,990.0],["1999-11-30",52.3109,52.4095,52.0154,52.0154,1383.0],["1999-12-01",52.4095,52.6065,51.6214,51.6214,1540.0],["1999-12-02",51.6214,52.0154,51.6214,52.0154,817.0],["1999-12-03",52.0154,53.0005,52.0154,52.4095,2279.0],["1999-12-06",52.8035,52.8035,51.2273,51.8184,4651.0],["1999-12-07",51.8184,52.0154,50.8332,51.2273,3206.0],["1999-12-08",51.5228,51.6213,49.6511,49.8481,1084.0],["1999-12-09",49.8481,50.2422,49.257,49.6511,1493.0],["1999-12-10",49.257,49.6511,47.8778,48.4689,4479.0],["1999-12-13",49.06,50.4392,48.4689,50.0451,3127.0],["1999-12-14",49.257,50.8332,49.257,49.6511,1540.0],["1999-12-15",50.7347,51.2273,49.651,51.2273,1949.0],["1999-12-16",50.2421,50.2421,47.6808,47.6808,2860.0],["1999-12-17",48.4689,48.863,46.4986,47.4838,4871.0],["1999-12-20",49.8481,50.0451,47.6808,47.6808,3740.0],["1999-12-21",47.0897,48.4689,46.4986,47.2867,7197.0],["1999-12-22",46.4986,48.4689,46.4986,47.2867,6097.0],["1999-12-23",46.4986,49.257,46.4986,47.6808,2059.0],["1999-12-27",48.863,49.257,48.4689,48.4689,1210.0],["1999-12-28",48.0748,49.257,47.0897,47.8778,5610.0],["1999-12-29",48.0605,48.6563,47.4647,48.6563,1571.0],["1999-12-30",48.2591,51.0395,48.2591,48.4577,3803.0],["1999-12-31",47.6633,48.0605,46.869,46.869,8564.0],["2000-01-03",48.3584,48.3584,46.6704,47.0676,3221.0],["2000-01-04",47.0676,47.2662,46.4718,46.869,3111.0],["2000-01-05",46.2732,48.8549,45.6774,47.0676,2499.0],["2000-01-06",47.2661,47.2661,46.0745,46.4717,2891.0],["2000-01-07",46.8689,47.6633,46.6703,47.1668,1100.0],["2000-01-10",46.8689,47.6633,46.4718,47.6633,2059.0],["2000-01-11",47.6633,47.6633,46.4717,46.6703,7637.0],["2000-01-12",46.2731,47.2661,46.2731,46.2731,911.0],["2000-01-13",46.8689,46.8689,46.0745,46.2731,9711.0],["2000-01-14",46.0746,46.869,46.0746,46.869,9680.0],["2000-01-18",46.869,47.2662,46.4718,46.869,8989.0],["2000-01-19",47.2661,47.2661,44.883,45.2802,11534.0],["2000-01-20",45.9753,46.0746,44.4858,44.6844,7983.0],["2000-01-21",45.0816,45.0816,43.2942,44.4858,15871.0],["2000-01-24",44.4858,44.4858,42.1026,43.6914,9633.0],["2000-01-25",43.6914,43.6914,40.1166,42.1026,38626.0],["2000-01-26",42.1026,42.6984,41.3082,41.7054,41816.0],["2000-01-27",41.904,42.3012,41.3082,41.7054,31884.0],["2000-01-28",42.0033,42.1026,41.3082,41.7054,37321.0],["2000-01-31",41.904,42.897,41.3082,42.1026,1273.0],["2000-02-01",41.7054,43.4928,41.7054,42.4998,22880.0],["2000-02-02",42.1026,44.4858,42.1026,44.4858,11691.0],["2000-02-03",44.4858,45.0816,44.2872,44.883,2169.0],["2000-02-04",44.4858,47.6633,44.4858,47.0676,9256.0],["2000-02-07",47.4647,48.4577,46.0746,47.2662,5359.0],["2000-02-08",48.4577,49.2521,47.6633,47.6633,11189.0],["2000-02-09",49.0535,50.2451,48.8549,49.2521,6223.0],["2000-02-10",50.8409,50.8409,50.0465,50.4437,3504.0],["2000-02-11",50.1458,50.4437,47.6633,48.0605,9554.0],["2000-02-14",47.6633,48.0605,46.0746,46.869,1744.0],["2000-02-15",46.4717,47.4647,44.0886,46.4717,4400.0],["2000-02-16",45.6774,47.2661,45.6774,47.0676,2074.0],["2000-02-17",46.869,47.8619,46.4718,47.8619,10214.0],["2000-02-18",47.6633,48.0605,46.8689,47.0676,4981.0],["2000-02-22",47.4647,47.4647,43.6914,44.883,9743.0],["2000-02-23",45.7766,47.4647,45.4788,47.4647,5170.0],["2000-02-24",45.6774,46.6703,44.883,45.6774,12713.0],["2000-02-25",45.6774,45.876,44.0886,44.6844,5091.0],["2000-02-28",44.0886,44.883,44.0886,44.6844,10309.0],["2000-02-29",44.6844,48.6563,44.4858,44.4858,14709.0],["2000-03-01",44.7837,44.883,44.4858,44.6844,9224.0],["2000-03-02",44.4858,46.4717,44.0886,46.0746,12414.0],["2000-03-03",45.2802,45.6774,43.6914,45.6774,8486.0],["2000-03-06",45.0816,45.0816,43.6914,44.883,8156.0],["2000-03-07",45.0816,45.0816,43.6914,43.6914,1351.0],["2000-03-08",45.0816,45.0816,42.4998,44.0886,3913.0],["2000-03-09",44.0886,45.2802,43.89,44.883,2043.0],["2000-03-10",43.89,45.2802,43.6914,43.6914,6961.0],["2000-03-13",44.6844,44.6844,42.4998,42.4998,10764.0],["2000-03-14",44.0886,44.4858,43.4928,44.0886,22346.0],["2000-03-15",44.4858,47.2661,44.0886,45.4788,19124.0],["2000-03-16",45.4787,46.2731,45.2801,46.2731,786.0],["2000-03-17",44.0886,48.8549,44.0886,48.8549,3473.0],["2000-03-20",48.2591,48.2591,46.0746,47.2662,2200.0],["2000-03-21",47.0676,47.2662,46.2732,47.2662,629.0],["2000-03-22",47.2662,47.2662,46.6704,47.2662,2530.0],["2000-03-23",46.4717,46.8689,46.4717,46.6703,2341.0],["2000-03-24",46.4718,50.0465,46.4718,48.2591,3033.0],["2000-03-27",47.6633,47.8619,47.2661,47.4647,2483.0],["2000-03-28",47.4647,61.1679,46.6703,53.0255,22833.0],["2000-03-29",54.0749,56.6785,52.8732,54.0749,7009.0],["2000-03-30",55.2766,58.0805,54.6757,57.0791,15306.0],["2000-03-31",56.8788,59.2821,56.8788,58.481,11629.0],["2000-04-03",58.0804,58.8815,56.0777,56.0777,2389.0],["2000-04-04",54.876,55.6771,49.6688,52.4727,8470.0],["2000-04-05",53.4741,53.4741,51.4713,52.8733,4651.0],["2000-04-06",52.4727,52.4727,51.271,51.271,833.0],["2000-04-07",52.2724,56.8788,52.0721,53.2738,3159.0],["2000-04-10",54.4755,54.4755,51.271,51.271,6317.0],["2000-04-11",51.271,51.4713,48.0666,49.2682,1399.0],["2000-04-12",49.8691,49.8691,48.4671,48.4671,1540.0],["2000-04-13",48.4671,49.068,45.2627,46.6646,2907.0],["2000-04-14",46.7648,47.2655,46.4644,46.6646,5374.0],["2000-04-17",48.4671,48.4671,45.8635,48.0666,1116.0],["2000-04-18",46.4644,49.6688,46.4644,48.8677,1760.0],["2000-04-19",47.666,48.8677,47.2655,48.8677,1006.0],["2000-04-20",50.0693,50.8705,48.4671,49.6688,2719.0],["2000-04-24",50.0694,50.0694,47.2655,47.2655,1540.0],["2000-04-25",47.2655,48.6674,46.8649,48.6674,1540.0],["2000-04-26",46.8649,48.4671,45.6633,46.0638,4620.0],["2000-04-27",46.0638,46.8649,45.2627,46.8649,2106.0],["2000-04-28",46.8649,48.0666,46.4644,48.0666,864.0],["2000-05-01",48.0666,48.0666,45.6633,45.8635,2781.0],["2000-05-02",45.7634,45.8635,45.2627,45.2627,4526.0],["2000-05-03",45.7634,45.8635,45.2627,45.463,4007.0],["2000-05-04",45.463,46.4644,45.463,46.4644,3881.0],["2000-05-05",45.8635,46.2641,45.6633,46.0638,3457.0],["2000-05-08",46.4644,46.4644,46.0638,46.0638,2011.0],["2000-05-09",46.2641,46.4644,46.0638,46.4644,1964.0],["2000-05-10",46.3642,46.8649,46.2641,46.4644,7480.0],["2000-05-11",46.4644,46.4644,46.0638,46.2641,2734.0],["2000-05-12",46.2641,47.0652,46.0638,46.4644,6176.0],["2000-05-15",46.0638,47.8663,46.0638,47.2655,4463.0],["2000-05-16",47.0652,47.0652,46.0638,46.2641,4557.0],["2000-05-17",46.2641,46.4644,46.0638,46.0638,6003.0],["2000-05-18",46.0638,46.4644,46.0638,46.0638,1697.0],["2000-05-19",46.0638,46.8649,46.0638,46.2641,1666.0],["2000-05-22",46.0638,46.4644,45.6633,46.2641,6380.0],["2000-05-23",46.0638,46.6647,45.8635,45.8635,2734.0],["2000-05-24",46.4644,46.4644,45.6633,46.4644,2389.0],["2000-05-25",46.2641,46.2641,45.6633,46.0638,4997.0],["2000-05-26",46.0638,46.4644,46.0638,46.2641,2561.0],["2000-05-30",46.164,46.8649,46.0638,46.8649,2593.0],["2000-05-31",46.8649,46.8649,46.2641,46.2641,3850.0],["2000-06-01",46.9651,46.9651,46.0638,46.0638,6286.0],["2000-06-02",47.666,47.666,46.4644,46.4644,5107.0],["2000-06-05",46.6646,50.0693,46.6646,50.0693,12336.0],["2000-06-06",48.8677,49.2683,48.0666,48.6674,2797.0],["2000-06-07",48.6674,48.6674,48.4672,48.6674,314.0],["2000-06-08",48.4671,48.4671,47.8663,47.8663,644.0],["2000-06-09",47.2655,47.4658,46.2641,47.0652,3740.0],["2000-06-12",47.0652,48.0666,46.8649,47.2655,7464.0],["2000-06-13",47.666,47.8663,47.0652,47.2655,3064.0],["2000-06-14",47.0652,47.2655,46.4644,46.4644,12744.0],["2000-06-15",46.6646,46.6646,44.4616,44.4616,5767.0],["2000-06-16",44.8622,44.8622,41.6577,42.0583,18559.0],["2000-06-19",42.4588,42.4588,41.6577,41.6577,9664.0],["2000-06-20",41.6577,42.4588,41.4574,42.0583,11833.0],["2000-06-21",42.2585,43.2599,42.0583,42.4588,6129.0],["2000-06-22",43.2098,43.4602,43.2098,43.2599,7684.0],["2000-06-23",43.1598,43.1598,41.858,41.858,4101.0],["2000-06-26",42.6591,42.6591,40.6563,41.2572,5799.0],["2000-06-27",41.858,43.2599,41.858,43.0597,2247.0],["2000-06-28",43.3106,43.7154,41.2868,42.2987,8549.0],["2000-06-29",42.5011,43.513,40.882,42.2987,16327.0],["2000-06-30",41.6915,46.144,41.6915,45.1321,45289.0],["2000-07-03",45.3345,45.3345,41.2868,42.9058,3583.0],["2000-07-05",43.4118,43.4118,42.5011,42.9058,4557.0],["2000-07-06",43.1082,43.1082,42.5011,42.7034,3489.0],["2000-07-07",42.501,44.1201,42.501,43.7154,5751.0],["2000-07-10",44.1201,46.5488,42.7034,46.5488,6883.0],["2000-07-11",47.1559,47.1559,44.5249,44.5249,5909.0],["2000-07-12",44.7273,45.1321,44.1202,44.7273,3960.0],["2000-07-13",44.7273,45.9416,44.7273,45.9416,1634.0],["2000-07-14",45.7393,45.7393,44.3226,44.9297,1917.0],["2000-07-17",45.2333,45.3345,44.3225,44.3225,2027.0],["2000-07-18",44.7273,45.3345,44.6767,44.9297,1933.0],["2000-07-19",45.3344,45.3344,43.7154,43.7154,1886.0],["2000-07-20",45.6886,45.9416,45.5368,45.9416,1210.0],["2000-07-21",45.4357,45.4357,44.1202,44.1202,1713.0],["2000-07-24",44.5249,44.5249,44.5249,44.5249,283.0],["2000-07-25",44.5249,44.9297,43.7154,44.5249,3819.0],["2000-07-26",44.3225,44.5249,43.7154,44.5249,3803.0],["2000-07-27",44.3225,44.5249,42.5011,44.5249,2734.0],["2000-07-28",43.7154,45.1321,43.7154,45.1321,3253.0],["2000-07-31",45.1321,45.1321,44.5249,44.5249,1069.0],["2000-08-01",44.5249,44.9297,44.5249,44.9297,173.0],["2000-08-02",44.9297,47.9655,44.9297,47.9655,2247.0],["2000-08-03",46.9536,49.787,46.9536,47.9655,4431.0],["2000-08-04",48.5726,49.3822,48.5726,49.3822,3284.0],["2000-08-07",49.5846,51.2036,49.5846,49.9893,2876.0],["2000-08-08",49.787,50.5965,47.9655,50.5965,3724.0],["2000-08-09",49.787,50.1918,49.3822,50.1918,1917.0],["2000-08-10",50.1918,50.3941,50.1918,50.1918,691.0],["2000-08-11",50.1918,50.1918,48.7751,48.7751,456.0],["2000-08-14",48.9774,48.9774,48.5726,48.9774,189.0],["2000-08-15",48.1679,49.9894,48.1679,48.7751,2074.0],["2000-08-16",48.5727,49.1798,48.5727,49.1798,1194.0],["2000-08-17",48.9774,49.3822,48.5726,48.9774,1131.0],["2000-08-18",48.9774,49.7869,48.9774,49.7869,110.0],["2000-08-21",48.775,48.775,48.3703,48.3703,2373.0],["2000-08-22",48.3703,48.3703,46.9536,47.7631,2404.0],["2000-08-23",47.3583,47.3583,46.9536,46.9536,1619.0],["2000-08-24",46.9535,47.7631,46.9535,47.1559,1461.0],["2000-08-25",46.9535,47.9655,46.9535,47.3583,644.0],["2000-08-28",47.9655,47.9655,47.7631,47.9655,1760.0],["2000-08-29",47.7631,47.7631,46.5488,46.9536,2829.0],["2000-08-30",46.9535,47.9655,46.9535,47.1559,4243.0],["2000-08-31",47.9149,48.1679,47.7631,47.9655,4463.0],["2000-09-01",48.1679,48.1679,47.7631,47.7631,754.0],["2000-09-05",47.3583,48.1173,47.3583,47.7631,2530.0],["2000-09-06",47.3583,49.3822,47.3583,49.3822,30077.0],["2000-09-07",49.787,51.0013,49.3822,50.1918,1179.0],["2000-09-08",50.5965,51.4061,50.1917,51.4061,1509.0],["2000-09-11",51.2037,51.4061,50.3941,51.4061,2357.0],["2000-09-12",51.2037,51.2037,50.5965,51.2037,4887.0],["2000-09-13",50.5965,51.2037,50.5965,51.2037,1540.0],["2000-09-14",51.5072,52.6203,51.2036,52.6203,1964.0],["2000-09-15",52.6204,53.2275,52.2156,52.2156,13671.0],["2000-09-18",52.2156,52.2156,51.2037,51.3049,2750.0],["2000-09-19",51.0013,51.0013,51.0013,51.0013,1509.0],["2000-09-20",51.0013,51.0013,49.3822,49.3822,2310.0],["2000-09-21",49.5846,49.7869,49.5846,49.7869,1681.0],["2000-09-22",49.9388,50.3941,49.9388,50.1918,2954.0],["2000-09-25",50.3941,51.0013,50.3941,51.0013,1524.0],["2000-09-26",51.2036,52.9745,51.2036,52.9745,2483.0],["2000-09-27",52.4622,52.4622,49.8084,50.0126,2734.0],["2000-09-28",51.0333,51.6457,51.0333,51.4415,550.0],["2000-09-29",51.2374,51.2374,51.2374,51.2374,79.0],["2000-10-02",51.6456,52.6663,51.6456,52.6663,1587.0],["2000-10-03",52.6663,53.4828,51.8498,52.258,1870.0],["2000-10-04",52.6153,52.6663,51.8498,51.8498,550.0],["2000-10-05",51.8498,51.8498,51.6456,51.8498,739.0],["2000-10-06",51.6967,51.8498,51.2374,51.8498,1603.0],["2000-10-09",52.2581,52.2581,50.2167,51.0333,1351.0],["2000-10-10",51.8498,51.8498,49.4002,50.2167,801.0],["2000-10-11",51.0333,51.4415,50.574,51.4415,4164.0],["2000-10-12",51.3905,51.8498,49.8085,51.4415,1603.0],["2000-10-13",50.0126,51.4415,50.0126,51.4415,1241.0],["2000-10-16",51.4415,51.4415,51.4415,51.4415,63.0],["2000-10-17",51.3394,51.3905,48.9919,50.1146,1226.0],["2000-10-18",48.9919,50.625,48.3795,49.8084,487.0],["2000-10-19",49.4002,49.8084,47.3589,49.8084,2797.0],["2000-10-20",49.8084,50.2167,49.6043,49.6043,1571.0],["2000-10-23",50.2167,50.625,48.9919,48.9919,864.0],["2000-10-24",48.9919,49.4002,48.1754,48.1754,4494.0],["2000-10-25",48.5836,48.9919,48.1754,48.9919,9680.0],["2000-10-26",48.1754,48.5836,47.563,47.665,8564.0],["2000-10-27",51.8702,51.8702,47.6038,48.9511,1614.0],["2000-10-30",48.502,48.502,47.3793,47.3793,857.0],["2000-10-31",47.8284,48.0529,47.8284,48.0529,114.0],["2000-11-01",48.0529,48.0529,47.3793,47.6038,8700.0],["2000-11-02",47.8284,48.502,47.3793,47.8284,4686.0],["2000-11-03",48.6704,48.7265,48.2774,48.7265,986.0],["2000-11-06",48.502,48.502,47.6038,47.6038,400.0],["2000-11-07",47.3793,47.3793,46.9302,46.9302,343.0],["2000-11-08",46.2565,46.9302,46.032,46.4811,2757.0],["2000-11-09",46.032,46.9302,46.032,46.4811,529.0],["2000-11-10",46.2565,46.9302,46.2565,46.9302,386.0],["2000-11-13",46.7056,46.9302,46.2565,46.4811,3643.0],["2000-11-14",46.7056,46.7056,46.7056,46.7056,14.0],["2000-11-15",46.7056,46.7056,46.4811,46.7056,3614.0],["2000-11-16",46.4811,46.7056,46.4811,46.7056,1529.0],["2000-11-17",46.9302,48.0529,46.4811,47.8284,5143.0],["2000-11-20",48.0529,48.0529,46.7056,46.9302,657.0],["2000-11-21",47.3793,47.3793,46.7056,46.7056,7029.0],["2000-11-22",47.6038,48.502,47.1547,48.502,2014.0],["2000-11-24",48.502,48.502,48.0529,48.0529,143.0],["2000-11-27",47.6038,48.0529,47.1547,47.3793,3086.0],["2000-11-28",47.4916,47.7722,47.1547,47.1547,1529.0],["2000-11-29",47.3793,47.6038,47.1547,47.6038,4329.0],["2000-11-30",47.6038,47.8284,47.3793,47.3793,1857.0],["2000-12-01",47.1547,47.6038,47.1547,47.3793,6571.0],["2000-12-04",47.6038,48.2775,46.9302,48.2775,1200.0],["2000-12-05",46.7057,48.2775,46.7057,48.2775,6971.0],["2000-12-06",48.2774,49.4002,48.2774,49.4002,1629.0],["2000-12-07",48.109,49.4002,48.0529,49.1756,1129.0],["2000-12-08",49.2879,49.2879,48.9511,49.1756,1143.0],["2000-12-11",49.5125,51.6456,49.2879,51.1965,21786.0],["2000-12-12",51.1965,52.9929,50.0738,52.0947,11771.0],["2000-12-13",52.0947,52.0947,52.0947,52.0947,257.0],["2000-12-14",52.0947,52.5438,52.0947,52.5438,986.0],["2000-12-15",52.3193,52.7684,52.3193,52.7684,500.0],["2000-12-18",52.5438,52.9929,52.3193,52.7684,10857.0],["2000-12-19",53.442,53.442,52.7684,52.7684,1171.0],["2000-12-20",52.9929,54.7893,52.9929,52.9929,1086.0],["2000-12-21",54.3402,54.3402,48.0529,50.2983,26743.0],["2000-12-22",50.7475,53.6666,50.7475,52.5438,1614.0],["2000-12-26",52.5438,52.9929,52.5438,52.7684,1086.0],["2000-12-27",53.7296,54.4097,53.0495,53.7296,1971.0],["2000-12-28",53.5029,55.3165,53.5029,55.3165,2800.0],["2000-12-29",55.5433,55.77,53.5029,55.3165,814.0],["2001-01-02",55.3166,56.6768,54.8631,56.4501,3914.0],["2001-01-03",56.6768,56.9035,55.77,56.9035,743.0],["2001-01-04",56.9035,57.8104,56.6768,56.6768,5529.0],["2001-01-05",57.5836,57.5836,55.77,56.6768,1129.0],["2001-01-08",55.5433,55.9967,55.3165,55.3165,943.0],["2001-01-09",55.9967,56.2234,54.4097,56.2234,1329.0],["2001-01-10",55.0898,59.8507,55.0898,59.624,5029.0],["2001-01-11",58.9439,59.8507,58.9439,59.8507,8257.0],["2001-01-12",60.2474,60.3041,58.7172,59.8507,671.0],["2001-01-16",59.624,60.5309,59.1706,59.1706,129.0],["2001-01-17",60.4742,60.4742,57.3569,57.3569,429.0],["2001-01-18",57.3569,57.3569,56.4501,56.4501,2200.0],["2001-01-19",56.4501,56.9035,56.4501,56.4501,486.0],["2001-01-22",56.2234,56.4501,56.2234,56.4501,71.0],["2001-01-23",56.4501,57.1302,56.4501,57.1302,2414.0],["2001-01-24",58.037,58.037,56.9035,57.1302,86.0],["2001-01-25",57.1302,57.1302,56.6768,56.6768,43.0],["2001-01-26",58.0371,58.0371,58.0371,58.0371,14.0],["2001-01-29",57.5836,59.8507,57.5836,59.8507,5371.0],["2001-01-30",59.8507,60.3041,59.3973,60.3041,2571.0],["2001-01-31",59.8507,60.3041,59.8507,59.9641,743.0],["2001-02-01",59.8507,60.7575,59.8507,60.3608,4243.0],["2001-02-02",60.7575,60.7575,60.7575,60.7575,943.0],["2001-02-05",60.3041,61.211,60.3041,61.211,629.0],["2001-02-06",60.3041,60.3041,60.0774,60.0774,1314.0],["2001-02-07",60.3608,60.9842,60.3041,60.3041,943.0],["2001-02-08",60.9276,61.8911,60.7575,61.6644,2686.0],["2001-02-09",60.7575,61.211,60.7575,60.7575,800.0],["2001-02-12",60.3041,61.4376,60.3041,61.4376,429.0],["2001-02-13",61.4377,61.4377,60.7575,60.7575,1014.0],["2001-02-14",60.7575,61.6644,60.7575,60.7575,3071.0],["2001-02-15",61.4377,61.6644,60.9843,61.211,2186.0],["2001-02-16",60.7575,61.4376,60.7575,60.9842,1629.0],["2001-02-20",60.5308,60.7575,60.5308,60.5308,1586.0],["2001-02-21",60.5308,60.7575,59.8507,60.7575,571.0],["2001-02-22",59.8507,60.3041,59.8507,59.8507,743.0],["2001-02-23",59.8507,59.8507,59.8507,59.8507,657.0],["2001-02-26",60.3041,60.3041,59.8507,59.8507,1029.0],["2001-02-27",59.8507,60.0774,59.8507,59.8507,429.0],["2001-02-28",59.8507,60.5308,59.8507,59.8507,2471.0],["2001-03-01",59.8507,59.8507,59.8507,59.8507,829.0],["2001-03-02",59.624,60.3041,59.624,59.624,743.0],["2001-03-05",59.8507,60.7575,59.8507,60.3041,1686.0],["2001-03-06",59.8507,60.3041,59.8507,60.0774,3143.0],["2001-03-07",60.1341,60.5308,59.8507,60.5308,1643.0],["2001-03-08",60.3041,60.5308,59.8507,59.8507,586.0],["2001-03-09",59.8507,62.1178,59.8507,60.7575,3171.0],["2001-03-12",61.6644,61.6644,60.7575,60.7575,4086.0],["2001-03-13",60.1341,61.211,60.0774,61.211,29543.0],["2001-03-14",60.7575,61.211,59.8507,59.8507,4000.0],["2001-03-15",60.3041,60.5308,59.8507,59.8507,15586.0],["2001-03-16",59.8507,60.5308,59.8507,60.3041,814.0],["2001-03-19",59.8507,60.5308,59.8507,60.0774,1757.0],["2001-03-20",60.3041,60.7575,59.8507,60.7575,2086.0],["2001-03-21",60.5308,60.5308,58.9439,58.9439,543.0],["2001-03-22",58.9439,58.9439,58.0371,58.0371,2200.0],["2001-03-23",58.0371,58.4905,54.4097,54.6365,2014.0],["2001-03-26",54.4097,58.4905,54.4097,57.1302,2057.0],["2001-03-27",58.4905,59.3973,57.5836,57.5836,343.0],["2001-03-28",58.096,58.096,57.6385,57.6385,386.0],["2001-03-29",57.1811,58.096,57.1811,57.1811,471.0],["2001-03-30",57.1811,58.5534,57.1811,58.5534,1586.0],["2001-04-02",58.5534,59.9258,57.6385,58.5534,8771.0],["2001-04-03",59.4683,60.8407,59.0109,60.6119,1786.0],["2001-04-04",60.3832,61.2981,59.6971,60.3832,8614.0],["2001-04-05",60.5548,61.2981,60.1545,60.3832,7857.0],["2001-04-06",60.3832,61.2981,59.9258,59.9258,1329.0],["2001-04-09",59.9075,59.9075,59.9075,59.9075,0.0],["2001-04-10",61.2981,61.2981,60.6394,61.2249,286.0],["2001-04-11",61.1151,62.03,61.1151,61.1151,2043.0],["2001-04-12",61.2249,62.213,61.1152,61.2981,3543.0],["2001-04-16",61.5909,62.03,61.1151,61.1151,429.0],["2001-04-17",61.6641,62.213,61.1151,62.213,3357.0],["2001-04-18",61.6641,62.213,61.6641,62.213,457.0],["2001-04-19",61.8836,62.6888,61.8471,62.213,2757.0],["2001-04-20",62.6888,62.6888,62.0667,62.0667,1829.0],["2001-04-23",62.1032,62.6888,61.7007,62.213,1229.0],["2001-04-24",61.6641,62.3594,61.6641,61.7739,7886.0],["2001-04-25",61.8471,62.6888,61.6641,62.2862,12443.0],["2001-04-26",62.2862,62.2862,61.7373,62.213,1557.0],["2001-04-27",62.213,62.6888,61.9569,62.6888,2929.0],["2001-04-30",62.579,63.1279,62.03,63.1279,1771.0],["2001-05-01",62.945,66.8973,62.945,66.7509,8243.0],["2001-05-02",66.7509,67.6658,66.7509,67.6658,3529.0],["2001-05-03",66.7875,72.899,66.7875,70.1909,3800.0],["2001-05-04",70.1909,71.362,70.1909,70.9594,843.0],["2001-05-07",70.1909,72.0207,70.1909,71.3986,2229.0],["2001-05-08",72.0207,73.1918,70.996,71.728,31271.0],["2001-05-09",72.2769,73.1918,70.8863,71.362,4886.0],["2001-05-10",71.6914,71.8377,70.8131,71.5816,3886.0],["2001-05-11",71.362,72.6428,71.0692,72.6428,2043.0],["2001-05-14",72.6428,73.1918,72.4599,73.082,5029.0],["2001-05-15",73.1918,73.1918,71.3986,73.1186,12257.0],["2001-05-16",73.1918,73.2284,72.9356,73.1918,3414.0],["2001-05-17",73.1918,73.1918,73.0088,73.1552,20757.0],["2001-05-18",73.0454,73.3016,70.813,71.8743,4800.0],["2001-05-21",71.4352,73.1918,71.4352,73.1918,1914.0],["2001-05-22",73.1552,73.3382,72.8259,73.2284,12914.0],["2001-05-23",72.5697,73.4846,72.4965,73.4846,7029.0],["2001-05-24",73.3748,73.6309,73.1552,73.5578,7471.0],["2001-05-25",73.7408,74.0335,73.7042,73.9237,5329.0],["2001-05-29",73.9237,74.0701,73.7408,73.9237,5929.0],["2001-05-30",73.1918,74.1067,73.1918,73.3016,6914.0],["2001-05-31",73.8505,73.9237,73.5578,73.9237,12214.0],["2001-06-01",73.8871,74.4726,73.7041,74.07,14729.0],["2001-06-04",74.7654,74.7654,73.5212,73.9603,17571.0],["2001-06-05",73.7042,74.0701,73.4114,73.9237,13429.0],["2001-06-06",73.265,73.5578,73.1918,73.3016,18157.0],["2001-06-07",73.1918,73.6675,73.1918,73.5943,2714.0],["2001-06-08",73.5944,73.9969,73.4114,73.9237,1357.0],["2001-06-11",73.8505,77.1807,73.8505,77.1807,23114.0],["2001-06-12",76.888,77.6199,76.4854,77.5833,2471.0],["2001-06-13",76.9246,77.4003,76.1561,76.1561,7857.0],["2001-06-14",76.1195,76.8514,75.3144,75.3876,929.0],["2001-06-15",75.3144,76.4854,75.3144,76.4122,3143.0],["2001-06-18",76.2658,76.9977,75.7535,76.9977,2257.0],["2001-06-19",76.4854,78.1322,75.9731,77.9493,4171.0],["2001-06-20",77.9127,81.5722,77.8395,81.3527,7614.0],["2001-06-21",81.2429,83.9875,81.2063,82.7067,6657.0],["2001-06-22",84.1706,84.1706,82.1578,83.9876,2214.0],["2001-06-25",83.402,84.5365,83.0727,84.5365,3986.0],["2001-06-26",84.1706,84.3536,83.1825,83.7314,10814.0],["2001-06-27",84.3205,84.5046,78.245,79.9756,2714.0],["2001-06-28",82.1481,82.2218,79.497,79.6811,9200.0],["2001-06-29",79.5706,81.9272,75.8517,81.0066,21614.0],["2001-07-02",80.4911,81.0434,79.2392,79.2392,8029.0],["2001-07-03",78.6869,80.8225,78.0977,80.5648,2814.0],["2001-07-05",80.307,81.3748,79.7915,79.7915,4629.0],["2001-07-06",79.3865,79.8652,77.5822,77.8768,2500.0],["2001-07-09",77.1772,79.3865,72.8691,79.0551,4871.0],["2001-07-10",79.0551,79.7179,78.6132,79.276,3186.0],["2001-07-11",79.2392,79.3129,78.7605,79.3129,1414.0],["2001-07-12",78.7974,79.3865,77.3245,77.3245,4014.0],["2001-07-13",77.0668,79.3497,77.0668,78.4292,1400.0],["2001-07-16",79.3497,79.497,78.9446,79.3497,1571.0],["2001-07-17",78.7974,82.5531,78.7974,81.8904,2229.0],["2001-07-18",82.4426,82.4795,81.0803,81.0803,2371.0],["2001-07-19",82.2585,82.2585,81.0066,81.1907,3043.0],["2001-07-20",81.1171,82.2586,80.6016,82.1113,1429.0],["2001-07-23",80.7121,81.7431,80.0861,80.8962,2214.0],["2001-07-24",81.3749,81.3749,79.5338,79.5338,1214.0],["2001-07-25",79.2024,80.8962,77.3613,78.9446,2786.0],["2001-07-26",78.7237,80.3807,78.4292,79.902,1314.0],["2001-07-27",79.5706,81.8167,79.5706,80.6384,1843.0],["2001-07-30",80.933,81.3749,79.497,79.497,2771.0],["2001-07-31",80.4175,81.559,80.4175,81.0066,11357.0],["2001-08-01",81.0066,81.8535,81.0066,81.7062,5743.0],["2001-08-02",81.0066,81.338,80.1597,80.1597,2186.0],["2001-08-03",79.8652,81.4117,79.3865,81.0066,4900.0],["2001-08-06",80.8225,81.4853,79.902,80.9698,3757.0],["2001-08-07",81.0066,81.2276,80.1598,81.0066,3357.0],["2001-08-08",80.0861,81.0066,79.7179,80.6384,1986.0],["2001-08-09",78.8341,80.8225,78.7605,78.7605,2614.0],["2001-08-10",78.4291,81.1171,76.9931,81.1171,9186.0],["2001-08-13",79.6074,81.2275,79.5706,79.5706,486.0],["2001-08-14",80.8225,81.743,79.3497,79.3497,7214.0],["2001-08-15",80.8225,82.5531,80.6384,82.5163,5743.0],["2001-08-16",82.7004,83.9524,82.4795,83.9524,2271.0],["2001-08-17",83.3264,84.3205,81.8535,84.1733,4257.0],["2001-08-20",83.7314,84.3205,83.6946,84.3205,1471.0],["2001-08-21",84.3574,84.6888,80.6384,81.9272,5271.0],["2001-08-22",80.712,82.9213,80.4543,80.4543,5529.0],["2001-08-23",80.6016,81.5958,80.528,81.2276,7986.0],["2001-08-24",81.3748,81.8167,80.6384,81.8167,2314.0],["2001-08-27",81.0067,83.9155,80.2702,83.5841,15086.0],["2001-08-28",83.8419,83.9523,82.7004,82.774,21543.0],["2001-08-29",82.5531,83.6578,82.5531,83.1423,4514.0],["2001-08-30",82.7004,83.3632,82.6267,82.8477,2657.0],["2001-08-31",83.1791,83.3264,82.5899,82.774,16271.0],["2001-09-04",83.3632,84.6887,82.5899,82.5899,12086.0],["2001-09-05",82.5899,83.7682,82.5163,82.8477,3486.0],["2001-09-06",82.5531,83.179,82.369,82.8477,1286.0],["2001-09-07",82.8477,83.6945,82.6636,82.6636,6714.0],["2001-09-10",82.7372,83.2159,82.4795,82.6636,18543.0],["2001-09-17",62.4856,78.2451,61.7123,78.2451,10400.0],["2001-09-18",69.9603,69.9603,64.4371,66.6464,14943.0],["2001-09-19",66.4623,73.6424,66.4623,73.6424,9757.0],["2001-09-20",72.7219,72.7219,65.5417,65.9099,6257.0],["2001-09-21",64.0689,67.0883,55.2318,55.7841,12143.0],["2001-09-24",56.4101,61.6755,56.4101,60.755,5486.0],["2001-09-25",59.5399,65.1735,59.503,64.4371,2271.0],["2001-09-26",66.5528,69.0397,66.1816,69.0397,43343.0],["2001-09-27",66.0332,68.0004,65.1052,68.0004,1586.0],["2001-09-28",68.0004,71.7122,68.0004,71.7122,3643.0],["2001-10-01",67.1467,72.0092,66.5528,67.852,4143.0],["2001-10-02",67.852,73.6795,67.852,73.6795,1329.0],["2001-10-03",71.7494,74.2363,71.7494,74.2363,1429.0],["2001-10-04",74.2362,78.3192,72.269,74.0135,3686.0],["2001-10-05",74.0135,74.2734,66.8126,69.2624,3043.0],["2001-10-08",69.2625,71.6751,67.6664,71.0812,1214.0],["2001-10-09",66.924,71.0441,63.5834,63.5834,814.0],["2001-10-10",62.7297,74.2363,62.6554,74.125,3386.0],["2001-10-11",74.7188,76.0922,71.6009,74.5332,3314.0],["2001-10-12",71.5638,74.0507,70.7472,73.0485,500.0],["2001-10-15",70.6358,72.4917,65.1052,66.2559,2714.0],["2001-10-16",66.9982,75.09,66.9982,73.9022,1800.0],["2001-10-17",73.6795,74.0507,65.6991,65.6991,1657.0],["2001-10-18",70.5245,70.5245,66.8127,66.8127,171.0],["2001-10-19",68.2974,69.4851,67.3694,68.4829,443.0],["2001-10-22",66.4415,69.0026,65.5506,66.9982,257.0],["2001-10-23",66.9983,66.9983,65.9589,66.0703,7400.0],["2001-10-24",65.7362,66.0332,63.8432,65.4764,6657.0],["2001-10-25",65.4393,65.4764,63.6576,64.9568,1529.0],["2001-10-26",64.7712,64.9196,63.7319,64.2515,1457.0],["2001-10-29",64.3629,65.9589,63.769,64.4,15171.0],["2001-10-30",64.4,64.7712,63.8803,64.7712,786.0],["2001-10-31",64.4,64.5856,64.2144,64.4742,7600.0],["2001-11-01",64.5856,64.9568,63.6576,64.5856,12529.0],["2001-11-02",63.7318,64.5855,63.7318,63.7318,9286.0],["2001-11-05",64.1773,64.4,62.9895,62.9895,4557.0],["2001-11-06",61.1336,63.2122,61.1336,63.2122,3057.0],["2001-11-07",63.9175,63.9546,62.8039,63.8432,7243.0],["2001-11-08",63.6205,63.9546,62.7297,63.1008,7386.0],["2001-11-09",62.9152,64.1401,62.7297,64.1401,9557.0],["2001-11-12",63.1008,63.5834,63.1008,63.1008,3143.0],["2001-11-13",63.472,63.472,63.1008,63.1008,1900.0],["2001-11-14",63.472,63.472,63.1008,63.1008,4214.0],["2001-11-15",62.9152,63.3235,62.3956,62.9895,1471.0],["2001-11-16",62.9895,63.2493,62.4327,62.4327,3857.0],["2001-11-19",62.507,62.7297,61.8017,61.8017,3714.0],["2001-11-20",61.8759,62.7296,60.3912,61.0593,10900.0],["2001-11-21",61.2078,62.0615,61.2078,62.0615,14300.0],["2001-11-23",61.6161,61.6161,59.7602,59.7602,471.0],["2001-11-26",61.579,61.8388,58.6096,59.389,4957.0],["2001-11-27",59.389,60.5026,58.5724,59.0179,14986.0],["2001-11-28",58.7209,59.389,58.6467,58.8323,12943.0],["2001-11-29",58.8694,60.5397,58.8694,60.5397,11243.0],["2001-11-30",61.1336,61.1336,59.1663,60.6139,11400.0],["2001-12-03",59.055,61.0593,59.0178,60.4283,6971.0],["2001-12-04",60.3541,61.9873,59.5004,61.6161,6257.0],["2001-12-05",61.9873,63.0637,61.6161,61.9873,6014.0],["2001-12-06",61.9873,63.1009,61.245,62.21,11171.0],["2001-12-07",62.2842,63.8432,62.1358,63.3235,16943.0],["2001-12-10",63.6576,63.9174,62.544,62.544,4286.0],["2001-12-11",62.5441,63.2864,62.5069,63.1008,3057.0],["2001-12-12",62.5069,63.0637,61.9873,62.2842,2871.0],["2001-12-13",62.0987,63.472,59.5746,59.5746,7043.0],["2001-12-14",60.8738,61.8017,59.5746,61.4306,5686.0],["2001-12-17",59.9829,62.3213,59.9829,61.9502,3043.0],["2001-12-18",62.4327,62.7668,60.7996,61.4306,3771.0],["2001-12-19",61.6533,62.4327,59.5004,61.4306,1957.0],["2001-12-20",61.6161,63.1009,60.7253,62.3585,6329.0],["2001-12-21",62.9524,63.1008,61.0965,63.1008,9929.0],["2001-12-24",62.9152,63.1008,62.5069,62.9152,871.0],["2001-12-26",62.7297,63.1008,62.7297,63.1008,2929.0],["2001-12-27",63.6248,63.6248,63.026,63.6248,2629.0],["2001-12-28",62.6892,63.6248,62.6892,63.6248,1671.0],["2001-12-31",62.6892,63.6248,62.5021,63.288,4029.0],["2002-01-02",63.0634,63.5125,62.502,63.4751,2000.0],["2002-01-03",62.8389,64.0365,62.8389,63.6248,7786.0],["2002-01-04",63.6248,64.0365,63.4377,63.6622,12086.0],["2002-01-07",63.9991,65.6832,63.6248,65.1967,9800.0],["2002-01-08",65.1967,66.806,65.1593,65.6084,13929.0],["2002-01-09",67.0306,68.8271,65.6833,68.3405,3386.0],["2002-01-10",68.0037,68.6774,66.9932,68.6774,1014.0],["2002-01-11",67.3674,69.4259,67.1429,68.5276,1657.0],["2002-01-14",67.7417,69.613,67.6669,68.9019,929.0],["2002-01-15",68.116,68.8645,67.1055,67.3674,18371.0],["2002-01-16",67.1055,68.4528,67.068,67.4049,1400.0],["2002-01-17",67.2177,68.0411,67.1803,68.0411,757.0],["2002-01-18",67.9289,68.116,67.2926,67.2926,1543.0],["2002-01-22",67.5546,67.5546,67.1803,67.4423,643.0],["2002-01-23",67.3675,69.2388,67.3675,69.0516,6686.0],["2002-01-24",69.2388,69.613,67.3675,67.7417,12643.0],["2002-01-25",68.0037,69.613,67.7417,68.9019,3857.0],["2002-01-28",68.8645,68.8645,67.9288,68.0785,2686.0],["2002-01-29",67.9288,70.3241,67.3674,69.2388,9686.0],["2002-01-30",69.2013,71.11,68.1908,70.5486,2771.0],["2002-01-31",70.5113,74.6656,69.4633,74.6656,4157.0],["2002-02-01",72.6071,76.2749,72.6071,75.7509,8486.0],["2002-02-04",74.965,76.1252,73.2433,73.3931,2614.0],["2002-02-05",73.1685,73.5428,72.3077,73.5054,4714.0],["2002-02-06",74.1416,77.6222,74.1416,77.4725,2986.0],["2002-02-07",77.6223,78.5954,76.0129,76.2375,2400.0],["2002-02-08",76.0504,76.0504,69.5756,73.3557,9329.0],["2002-02-11",72.2703,72.9439,72.2703,72.9439,914.0],["2002-02-12",72.2703,73.5428,72.2703,73.5428,786.0],["2002-02-13",73.6551,75.227,73.6551,75.0773,2871.0],["2002-02-14",75.0773,77.5474,73.9545,73.9545,1686.0],["2002-02-15",74.5159,77.0983,73.8796,74.8902,3871.0],["2002-02-19",74.8901,75.489,74.5159,75.489,1286.0],["2002-02-20",76.4246,77.2854,74.5159,76.724,2429.0],["2002-02-21",77.0983,77.4351,76.1626,77.3977,1314.0],["2002-02-22",76.7241,77.8469,74.9276,77.8469,2186.0],["2002-02-25",74.6656,75.1521,66.6938,69.9873,8043.0],["2002-02-26",69.4633,70.3616,69.0516,69.8376,9814.0],["2002-02-27",69.8376,70.5487,69.8376,69.8376,800.0],["2002-02-28",70.923,73.1685,70.2119,72.9814,2343.0],["2002-03-01",73.1311,76.724,73.1311,74.7779,15843.0],["2002-03-04",74.8527,76.1626,74.7778,75.9755,4557.0],["2002-03-05",76.1627,78.5954,76.1627,78.4457,6300.0],["2002-03-06",78.2585,78.9696,77.6223,77.9965,2386.0],["2002-03-07",77.8843,78.5205,75.6012,75.6012,1500.0],["2002-03-08",76.4995,76.4995,75.3767,75.5638,2143.0],["2002-03-11",76.4995,77.0983,75.6387,76.2001,2543.0],["2002-03-12",76.9486,76.9486,75.7884,76.724,1243.0],["2002-03-13",77.0609,77.6597,76.7615,77.6597,1929.0],["2002-03-14",77.8468,79.4187,77.6597,79.4187,3686.0],["2002-03-15",77.6223,81.7018,77.6223,80.841,4157.0],["2002-03-18",80.2047,82.7122,80.2047,82.2631,4729.0],["2002-03-19",82.338,82.9742,82.076,82.338,4314.0],["2002-03-20",81.9637,82.2257,81.1778,81.1778,2329.0],["2002-03-21",81.9637,81.9637,81.5146,81.5894,2171.0],["2002-03-22",81.9637,82.9368,81.9637,82.076,2543.0],["2002-03-25",82.4503,84.2093,82.3754,82.3754,4471.0],["2002-03-26",82.7523,82.9407,81.0942,82.6015,3729.0],["2002-03-27",81.0565,82.8276,81.0565,82.3377,2157.0],["2002-03-28",82.3,84.5987,82.3,82.6769,3986.0],["2002-04-01",82.5261,82.7522,81.2072,81.7725,3371.0],["2002-04-02",81.5841,81.9609,80.4536,81.471,5071.0],["2002-04-03",81.2826,81.8855,81.0188,81.1696,4029.0],["2002-04-04",80.8681,80.8681,79.3231,80.5666,3286.0],["2002-04-05",80.642,81.8102,79.6245,80.2275,2243.0],["2002-04-08",79.926,81.2073,79.926,81.2073,514.0],["2002-04-09",81.358,82.5261,80.3782,82.5261,2014.0],["2002-04-10",82.5262,83.619,82.4508,83.619,6243.0],["2002-04-11",82.9783,84.7118,82.9783,83.9958,1543.0],["2002-04-12",84.4103,85.5408,84.1465,85.5408,5214.0],["2002-04-15",84.4857,85.5031,84.4857,84.6364,1029.0],["2002-04-16",85.164,88.0656,85.164,87.7641,5786.0],["2002-04-17",86.9728,89.3845,86.2191,88.2163,2486.0],["2002-04-18",88.7439,88.9323,87.6511,88.9323,2443.0],["2002-04-19",88.8946,89.3845,86.8597,86.8597,6943.0],["2002-04-22",87.0481,87.0481,79.8883,83.2798,5114.0],["2002-04-23",83.0914,83.2421,82.5262,82.903,786.0],["2002-04-24",82.187,83.619,82.1493,82.4885,2057.0],["2002-04-25",83.0537,83.5436,82.1493,82.6015,1286.0],["2002-04-26",81.9609,82.7899,81.9609,82.6015,3357.0],["2002-04-29",82.6769,82.6769,82.3377,82.5261,114.0],["2002-04-30",82.1493,82.9407,82.1493,82.9407,3214.0],["2002-05-01",82.903,84.8248,82.7899,83.2798,2629.0],["2002-05-02",82.9407,85.3524,82.9407,85.3524,10686.0],["2002-05-03",84.5987,88.5554,84.5987,88.0279,1643.0],["2002-05-06",88.5177,89.3091,88.254,88.5554,814.0],["2002-05-07",86.3321,88.5555,86.1814,87.1235,986.0],["2002-05-08",86.2191,90.628,85.5408,90.628,3243.0],["2002-05-09",89.6859,92.3238,86.709,91.9846,6643.0],["2002-05-10",89.5352,91.8338,86.2944,86.2944,3371.0],["2002-05-13",88.5555,91.5701,88.367,91.0049,2357.0],["2002-05-14",90.3265,92.3238,90.3265,91.9469,1171.0],["2002-05-15",91.7585,92.3237,91.0048,92.3237,3014.0],["2002-05-16",91.2309,91.9469,89.3468,89.3468,929.0],["2002-05-17",90.7411,92.0223,86.8974,87.3496,1843.0],["2002-05-20",88.2163,89.3091,86.106,86.2191,3314.0],["2002-05-21",85.9176,88.8946,84.6741,84.6741,1200.0],["2002-05-22",85.993,85.993,83.8451,85.7669,1129.0],["2002-05-23",85.6539,86.6713,83.8828,86.6713,3086.0],["2002-05-24",86.6713,86.6713,84.3349,84.448,1171.0],["2002-05-28",84.7871,84.7871,82.1493,82.903,2229.0],["2002-05-29",83.9958,83.9958,81.7725,81.7725,2000.0],["2002-05-30",81.9609,82.8653,81.3957,82.79,2114.0],["2002-05-31",81.8102,83.2044,81.7725,82.187,2129.0],["2002-06-03",83.5436,84.3726,81.7725,81.9609,2386.0],["2002-06-04",82.187,82.903,81.8102,82.903,914.0],["2002-06-05",81.8102,83.2044,81.6971,82.903,1829.0],["2002-06-06",82.903,82.903,75.7432,80.7173,16343.0],["2002-06-07",80.3782,83.5436,79.4738,83.5436,1986.0],["2002-06-10",83.6566,85.0509,83.2044,84.4103,2243.0],["2002-06-11",84.7872,85.7292,84.4103,85.1263,7286.0],["2002-06-12",85.2393,85.8799,85.1639,85.8422,1700.0],["2002-06-13",84.448,85.88,80.6043,81.3203,1929.0],["2002-06-14",80.1898,82.187,75.5548,80.1898,2986.0],["2002-06-17",79.6245,82.8653,79.0593,81.9609,1400.0],["2002-06-18",81.8102,83.3552,81.358,82.7146,1843.0],["2002-06-19",79.1346,87.2365,79.1346,86.6336,6371.0],["2002-06-20",85.9176,90.0251,85.2016,88.6308,4414.0],["2002-06-21",90.0251,92.3238,86.8974,92.2484,4614.0],["2002-06-24",91.8339,93.7934,89.8744,91.9469,4129.0],["2002-06-25",89.7613,93.8311,89.7613,93.0774,1714.0],["2002-06-26",94.2149,94.2149,88.9449,92.6604,3500.0],["2002-06-27",92.8499,94.2148,86.8596,89.6652,4071.0],["2002-06-28",87.5042,94.7835,83.0683,93.8357,11586.0],["2002-07-01",91.9401,92.9637,89.2103,89.2861,3214.0],["2002-07-02",89.0965,89.8548,87.3146,87.4662,1543.0],["2002-07-03",87.2009,87.2388,79.1253,79.9973,2700.0],["2002-07-05",82.1205,82.1205,78.6703,80.4523,1300.0],["2002-07-08",78.5945,80.566,78.5566,79.5802,5971.0],["2002-07-09",74.879,74.879,67.9408,69.0024,76057.0],["2002-07-10",68.4337,69.0024,68.0546,68.0546,16800.0],["2002-07-11",68.2441,68.8508,68.0167,68.0546,10400.0],["2002-07-12",69.1162,69.1162,67.2963,67.865,7043.0],["2002-07-15",68.2442,68.4337,67.4859,67.5617,4843.0],["2002-07-16",67.6754,68.9266,67.2205,68.2062,5714.0],["2002-07-17",68.5096,70.0261,66.9172,70.0261,5229.0],["2002-07-18",68.6233,70.7085,63.3154,63.3533,11314.0],["2002-07-19",64.6045,66.1968,61.6093,64.0737,8643.0],["2002-07-22",62.7467,64.0357,60.8889,62.5571,5086.0],["2002-07-23",62.9363,62.9363,54.6711,58.0834,6700.0],["2002-07-24",54.5953,64.7561,54.5953,62.3675,13014.0],["2002-07-25",62.3675,65.7418,62.3675,64.6423,5743.0],["2002-07-26",64.6424,67.4859,64.6424,67.4859,16557.0],["2002-07-29",67.4859,74.0828,66.538,74.0828,16457.0],["2002-07-30",72.263,76.5472,71.4668,76.5472,8914.0],["2002-07-31",76.7747,76.9642,75.0686,75.4098,2814.0],["2002-08-01",75.9785,77.1538,75.9026,77.0021,9014.0],["2002-08-02",76.9263,77.3434,76.0543,76.9642,9029.0],["2002-08-05",76.9642,77.0021,76.1301,76.9263,7014.0],["2002-08-06",76.8884,77.7225,76.3955,77.7225,6014.0],["2002-08-07",77.7225,78.0258,76.9263,78.0258,1729.0],["2002-08-08",77.2296,81.5138,76.8884,81.1347,7114.0],["2002-08-09",80.2627,81.5138,79.4286,79.8077,1400.0],["2002-08-12",79.2391,79.8078,78.1396,79.3149,2671.0],["2002-08-13",79.6561,80.7177,78.8599,78.8599,657.0],["2002-08-14",78.5945,81.7034,78.2154,80.3006,14886.0],["2002-08-15",79.9973,81.2484,79.9973,80.9451,2114.0],["2002-08-16",80.9452,81.7034,80.8314,81.5139,943.0],["2002-08-19",81.7034,81.7034,81.2864,81.5139,1000.0],["2002-08-20",80.7556,81.6655,79.8077,80.2248,21271.0],["2002-08-21",80.3765,81.5139,80.149,81.4001,1557.0],["2002-08-22",81.4001,81.5138,79.1253,80.9831,1143.0],["2002-08-23",80.9451,80.9451,76.7747,77.1917,3614.0],["2002-08-26",77.7225,82.2721,76.206,80.9072,3400.0],["2002-08-27",82.2721,82.2721,78.6703,78.6703,1871.0],["2002-08-28",77.7983,78.7462,76.5851,76.623,2629.0],["2002-08-29",76.8505,79.6182,76.8505,78.6703,9714.0],["2002-08-30",77.7604,78.8599,76.5851,76.8505,3729.0],["2002-09-03",77.078,77.7225,77.04,77.04,2657.0],["2002-09-04",77.6088,77.6467,76.206,76.9642,2471.0],["2002-09-05",77.0021,77.7225,75.8268,75.8268,1400.0],["2002-09-06",76.8126,76.8126,75.7889,75.9785,4886.0],["2002-09-09",75.751,75.9785,74.879,75.8268,2100.0],["2002-09-10",75.8268,76.5851,74.879,75.9406,1586.0],["2002-09-11",75.5994,76.206,75.2581,75.2581,386.0],["2002-09-12",74.879,75.4477,74.4999,74.9169,4571.0],["2002-09-13",74.879,76.9642,74.879,76.9642,2171.0],["2002-09-16",75.5994,75.5994,74.0449,74.0449,886.0],["2002-09-17",75.5993,77.8741,75.5614,75.6751,1657.0],["2002-09-18",75.6752,76.5851,75.5993,75.5993,1686.0],["2002-09-19",76.3576,76.3576,73.9311,74.879,2000.0],["2002-09-20",74.4619,76.1681,73.9312,75.4856,6314.0],["2002-09-23",75.5614,75.9785,68.4337,69.5711,3486.0],["2002-09-24",69.2678,72.7937,68.2062,68.2062,2871.0],["2002-09-25",68.8128,70.8981,68.8128,70.7085,2786.0],["2002-09-26",71.2818,75.1803,71.2818,75.0275,1757.0],["2002-09-27",75.0274,80.0344,75.0274,77.0149,4471.0],["2002-09-30",77.1679,78.1998,74.7982,77.2061,3343.0],["2002-10-01",77.9704,78.582,75.4479,78.582,5614.0],["2002-10-02",78.7349,79.1553,77.9704,77.9704,1586.0],["2002-10-03",77.7029,78.926,75.8683,78.7349,1686.0],["2002-10-04",77.5883,78.5438,75.7919,75.9066,1100.0],["2002-10-07",77.5883,77.5883,74.7982,75.639,529.0],["2002-10-08",75.7537,75.7537,73.7662,74.3395,1814.0],["2002-10-09",74.5306,74.5306,64.4021,64.4021,9814.0],["2002-10-10",64.2874,70.0588,64.0199,68.2242,6714.0],["2002-10-11",68.6064,68.6064,64.7843,66.5042,6886.0],["2002-10-14",66.5042,67.2687,65.9309,65.9309,1129.0],["2002-10-15",67.0011,69.2179,66.6189,69.2179,1071.0],["2002-10-16",68.0331,68.9886,67.3833,67.3833,1757.0],["2002-10-17",67.2686,68.7975,67.2686,68.1477,6900.0],["2002-10-18",68.3771,68.4917,67.7655,67.7655,2400.0],["2002-10-21",67.6891,70.1734,67.6891,67.842,4271.0],["2002-10-22",66.8864,66.8864,63.867,65.434,6414.0],["2002-10-23",65.9309,70.3263,65.434,68.1477,6729.0],["2002-10-24",68.7975,69.7148,68.6828,69.3708,6629.0],["2002-10-25",69.4854,70.8232,68.4917,70.8232,4229.0],["2002-10-28",70.8232,71.6641,68.3388,71.2054,5329.0],["2002-10-29",70.7467,72.4666,70.7085,72.2373,1529.0],["2002-10-30",72.5813,73.1929,72.0462,72.7342,1714.0],["2002-10-31",72.8107,73.0018,70.5174,70.5174,3029.0],["2002-11-01",71.2436,73.5751,69.753,73.3839,7157.0],["2002-11-04",73.1929,74.2631,72.9635,74.072,2214.0],["2002-11-05",73.5751,74.3395,73.384,73.7662,4443.0],["2002-11-06",74.3395,75.6772,73.1546,75.4861,2586.0],["2002-11-07",75.0275,75.3715,73.7662,73.7662,743.0],["2002-11-08",73.1164,74.1484,73.1164,73.1546,657.0],["2002-11-11",73.7662,73.7662,73.0017,73.3839,586.0],["2002-11-12",73.384,74.1866,72.9636,74.1866,614.0],["2002-11-13",74.1102,74.4924,73.6133,73.6133,671.0],["2002-11-14",73.7662,73.9191,72.696,73.9191,1114.0],["2002-11-15",73.3457,73.9191,73.1929,73.9191,357.0],["2002-11-18",72.8107,73.5751,72.8107,73.1929,343.0],["2002-11-19",72.6195,73.0017,70.3263,71.8551,3114.0],["2002-11-20",73.384,74.6835,72.8871,74.3395,7857.0],["2002-11-21",74.3013,76.0595,74.3013,75.9066,2786.0],["2002-11-22",76.0594,76.0594,75.295,75.4097,114.0],["2002-11-25",75.7919,76.0594,75.295,76.0594,600.0],["2002-11-26",76.0594,76.0594,74.1866,75.6772,329.0],["2002-11-27",73.7662,75.8683,73.7662,75.7155,1214.0],["2002-11-29",75.639,76.4416,75.3332,76.4416,1414.0],["2002-12-02",76.4416,76.6328,75.5626,75.983,1014.0],["2002-12-03",76.4416,76.4416,73.575,74.3012,1243.0],["2002-12-04",73.2311,74.7217,72.8489,72.8489,843.0],["2002-12-05",73.04,74.0337,72.8489,72.8489,343.0],["2002-12-06",72.6578,73.7662,72.4285,72.8489,2271.0],["2002-12-09",72.6196,72.8489,72.0462,72.0462,2271.0],["2002-12-10",72.0462,72.5813,71.8551,72.5813,1257.0],["2002-12-11",72.2374,72.8107,71.7023,72.008,929.0],["2002-12-12",72.5431,72.8107,71.9316,71.9316,814.0],["2002-12-13",72.5813,72.5813,72.0462,72.0462,200.0],["2002-12-16",72.5813,73.0017,71.664,71.8551,2043.0],["2002-12-17",72.5813,72.7724,71.32,72.1991,557.0],["2002-12-18",71.5494,72.5813,70.7849,71.0907,1586.0],["2002-12-19",70.7085,71.664,69.1032,70.1352,2643.0],["2002-12-20",68.4535,71.5876,66.8482,70.8614,8257.0],["2002-12-23",69.9441,71.664,68.6064,70.8996,2429.0],["2002-12-24",69.753,72.6195,69.753,72.6195,3771.0],["2002-12-26",71.9316,72.2373,71.4729,71.5111,16086.0],["2002-12-27",72.2432,72.2432,69.392,71.8194,743.0],["2002-12-30",71.8579,73.2065,69.9314,72.3588,1886.0],["2002-12-31",71.6267,73.3606,68.9297,72.2047,5643.0],["2003-01-02",70.8561,73.1679,70.8561,72.6285,2014.0],["2003-01-03",73.245,73.245,70.1241,70.1241,1900.0],["2003-01-06",70.047,70.8562,69.5847,70.3938,400.0],["2003-01-07",70.8947,72.3974,69.5847,71.0103,1486.0],["2003-01-08",71.4726,71.4726,69.6232,69.7773,1329.0],["2003-01-09",70.0085,72.2432,69.6232,72.2432,857.0],["2003-01-10",72.0891,73.9385,72.0891,72.5129,1329.0],["2003-01-13",73.9771,73.9771,72.8597,72.9753,700.0],["2003-01-14",73.977,73.977,69.3535,71.9735,1914.0],["2003-01-15",72.2432,72.2432,70.1241,70.3938,943.0],["2003-01-16",70.3938,70.9717,70.1241,70.1241,771.0],["2003-01-17",70.1626,70.5094,69.7388,69.7388,1243.0],["2003-01-21",69.7388,69.9314,69.4305,69.7388,1271.0],["2003-01-22",69.3535,69.5076,69.0838,69.1608,971.0],["2003-01-23",68.8526,69.1994,67.9279,69.1994,3257.0],["2003-01-24",69.315,69.315,68.1976,68.4673,2343.0],["2003-01-27",68.6214,68.6214,67.2344,67.3114,2743.0],["2003-01-28",67.5811,67.5811,66.6949,67.35,2071.0],["2003-01-29",66.849,67.7738,66.2711,67.7738,3829.0],["2003-01-30",67.7738,67.8893,66.0785,66.117,829.0],["2003-01-31",66.0785,68.0049,65.9629,68.0049,914.0],["2003-02-03",67.7737,69.469,67.7737,68.9681,771.0],["2003-02-04",68.4288,69.0838,67.7353,69.0838,486.0],["2003-02-05",68.4673,69.5076,67.9664,68.082,1086.0],["2003-02-06",67.3885,67.3885,66.117,66.117,4086.0],["2003-02-07",67.2344,67.2344,65.6932,65.6932,5029.0],["2003-02-10",66.2711,66.2711,64.9226,65.1152,2557.0],["2003-02-11",64.884,65.1152,64.7299,64.884,1186.0],["2003-02-12",65.0767,65.3079,63.9593,63.9593,1943.0],["2003-02-13",63.7667,64.152,61.7631,62.3026,1829.0],["2003-02-14",62.5337,62.5337,61.7631,61.9558,671.0],["2003-02-18",61.8787,64.229,61.6861,64.229,1000.0],["2003-02-19",64.5373,64.5373,62.5722,62.6493,5057.0],["2003-02-20",62.6493,62.8034,61.8402,62.0328,2971.0],["2003-02-21",62.5337,62.9961,61.8402,62.8805,2214.0],["2003-02-24",62.8034,62.8034,61.8402,61.8787,1557.0],["2003-02-25",62.1099,62.2255,61.7246,62.1099,1414.0],["2003-02-26",62.264,62.264,61.7246,61.9943,1071.0],["2003-02-27",62.0329,63.2658,62.0329,62.6879,2500.0],["2003-02-28",63.1887,63.4584,60.2219,60.9925,5229.0],["2003-03-03",61.5705,61.5705,58.3725,58.8349,3000.0],["2003-03-04",60.2219,60.2219,58.3725,59.5284,5129.0],["2003-03-05",60.222,60.222,59.3358,59.8367,3329.0],["2003-03-06",59.4514,60.877,59.4514,59.7211,1486.0],["2003-03-07",60.5302,60.9925,60.299,60.299,443.0],["2003-03-10",60.299,60.4916,59.5669,60.1063,2557.0],["2003-03-11",60.9925,60.9925,59.2202,60.4146,3614.0],["2003-03-12",59.7596,60.2219,59.7596,60.1834,1871.0],["2003-03-13",60.7999,60.9925,60.3375,60.9925,1900.0],["2003-03-14",61.4164,61.4549,60.4531,60.6843,1943.0],["2003-03-17",61.0696,62.4181,61.0696,62.4181,1814.0],["2003-03-18",62.5338,62.5338,60.6843,61.0696,3614.0],["2003-03-19",60.7614,60.7999,59.7211,60.5687,2957.0],["2003-03-20",60.7614,61.0696,59.7981,60.954,2414.0],["2003-03-21",62.6108,62.7264,59.8367,61.3778,4071.0],["2003-03-24",61.5705,61.6476,59.7981,59.8367,5057.0],["2003-03-25",60.2605,61.2622,59.7211,60.9155,5771.0],["2003-03-26",60.9155,60.9155,59.8367,59.8367,3314.0],["2003-03-27",62.2099,62.2099,60.2257,60.4202,1843.0],["2003-03-28",60.3035,61.0816,60.3035,60.3035,1186.0],["2003-03-31",61.4707,61.8987,59.7589,61.8987,2157.0],["2003-04-01",59.8367,61.0817,59.8367,59.9145,1429.0],["2003-04-02",59.9145,61.1595,59.7978,60.3035,2500.0],["2003-04-03",61.0427,61.0427,59.9534,60.0312,1929.0],["2003-04-04",60.7704,60.7704,60.2646,60.6926,1729.0],["2003-04-07",60.926,61.8208,59.7977,59.7977,1843.0],["2003-04-08",62.171,62.171,61.2373,61.8209,6314.0],["2003-04-09",62.6768,62.6768,61.2762,61.354,1614.0],["2003-04-10",61.4707,61.8597,61.2373,61.354,5843.0],["2003-04-11",62.5211,62.5211,61.0816,61.2761,2057.0],["2003-04-14",61.354,62.2488,61.2761,61.8597,2000.0],["2003-04-15",63.2214,63.2214,61.4707,62.5989,5814.0],["2003-04-16",62.988,63.0269,60.6536,61.4707,6800.0],["2003-04-17",63.1825,63.1825,60.7704,61.6652,3086.0],["2003-04-21",61.315,62.4822,61.2761,62.4433,2457.0],["2003-04-22",61.3151,62.4044,60.7704,61.6652,1686.0],["2003-04-23",61.8597,61.8597,61.4707,61.5874,1843.0],["2003-04-24",62.0542,62.5211,61.6652,62.171,6429.0],["2003-04-25",62.1321,62.8713,61.8986,62.3655,2514.0],["2003-04-28",63.0269,64.6609,63.0269,64.622,6643.0],["2003-04-29",64.1941,64.1941,62.6768,62.6768,5771.0],["2003-04-30",64.6609,64.8165,62.6767,64.5831,5971.0],["2003-05-01",64.7777,64.7777,63.0658,64.6609,1529.0],["2003-05-02",64.8166,68.0846,64.8166,68.0846,5243.0],["2003-05-05",68.0846,70.7302,68.0846,69.4074,5429.0],["2003-05-06",70.0299,70.0688,69.2518,69.2518,12057.0],["2003-05-07",70.0299,72.7533,69.9521,72.2865,7357.0],["2003-05-08",71.9752,74.4651,71.9752,72.1697,4814.0],["2003-05-09",73.1423,73.8815,72.0141,72.7533,2086.0],["2003-05-12",72.7533,73.9204,72.3642,73.9204,2143.0],["2003-05-13",72.7533,72.7533,71.1971,72.7144,1243.0],["2003-05-14",72.7144,72.7533,70.1466,70.3411,4829.0],["2003-05-15",71.1971,74.115,70.2633,74.115,2686.0],["2003-05-16",70.8469,74.1149,70.8469,73.5314,3143.0],["2003-05-19",73.6092,73.8815,72.4031,72.4031,1443.0],["2003-05-20",72.3642,74.3484,71.9752,74.0761,5029.0],["2003-05-21",74.5429,78.7836,74.5429,77.1885,7386.0],["2003-05-22",77.6165,77.811,77.0329,77.2274,4943.0],["2003-05-23",77.0329,78.7837,76.6828,77.3052,4071.0],["2003-05-27",77.2663,77.811,76.4882,77.2274,2057.0],["2003-05-28",77.811,79.0949,77.2274,79.0949,13229.0],["2003-05-29",78.9782,80.4955,78.9782,79.1338,13114.0],["2003-05-30",79.7563,85.5143,79.7563,82.0517,6529.0],["2003-06-02",82.0128,85.5921,82.0128,84.6972,6914.0],["2003-06-03",84.6584,88.7045,84.0359,85.5532,12614.0],["2003-06-04",85.2031,85.5922,79.7952,81.3125,26257.0],["2003-06-05",80.7289,81.3514,79.9119,80.0675,6529.0],["2003-06-06",79.5229,82.0907,79.5229,81.3125,6443.0],["2003-06-09",80.5733,81.6237,79.3672,80.4955,5843.0],["2003-06-10",82.2851,82.7909,79.5617,80.69,2086.0],["2003-06-11",79.1727,79.2116,75.9046,77.7721,6157.0],["2003-06-12",75.3211,78.5502,75.3211,77.6554,3671.0],["2003-06-13",76.0603,78.7058,76.0603,77.422,800.0],["2003-06-16",76.0991,78.7058,76.0991,77.8499,2029.0],["2003-06-17",76.0992,79.3283,76.0992,78.5502,2386.0],["2003-06-18",79.7173,79.7563,78.3946,78.628,2043.0],["2003-06-19",79.2116,79.4839,77.8499,78.0055,5086.0],["2003-06-20",79.0171,79.0171,77.811,77.9277,4657.0],["2003-06-23",77.6165,78.7447,77.422,77.422,8129.0],["2003-06-24",77.4608,78.628,77.4219,78.628,6029.0],["2003-06-25",78.628,78.6669,76.566,77.2274,1957.0],["2003-06-26",80.3243,80.3243,76.4826,77.5802,5971.0],["2003-06-27",77.5802,79.2267,77.5802,77.933,4414.0],["2003-06-30",78.6779,80.3635,78.2074,80.3635,4600.0],["2003-07-01",78.0114,83.1076,77.2666,81.7356,3029.0],["2003-07-02",83.3037,85.4205,81.7748,85.4205,2671.0],["2003-07-03",85.5382,85.5382,83.6957,84.2053,1271.0],["2003-07-07",85.6558,85.6558,83.3037,84.4405,6043.0],["2003-07-08",85.2638,85.2638,84.2053,84.6757,2243.0],["2003-07-09",83.2645,85.2246,83.2645,84.5189,3171.0],["2003-07-10",84.8718,84.8718,81.814,83.4605,2829.0],["2003-07-11",84.2837,84.2837,81.9708,82.8724,1114.0],["2003-07-14",81.3828,83.3429,81.3828,82.1668,2100.0],["2003-07-15",82.01,85.2245,82.01,85.2245,1886.0],["2003-07-16",83.3037,84.4797,81.5788,83.2645,1614.0],["2003-07-17",82.99,82.99,79.7363,79.7363,1357.0],["2003-07-18",80.0499,80.7948,78.5995,80.7948,1071.0],["2003-07-21",79.9715,79.9715,76.4826,78.0114,2257.0],["2003-07-22",78.1683,78.1683,76.5218,76.8354,1443.0],["2003-07-23",78.4034,80.2851,77.5018,79.1875,1214.0],["2003-07-24",79.7755,81.7356,79.1483,81.7356,21829.0],["2003-07-25",80.2068,85.2246,80.2068,82.3237,2243.0],["2003-07-28",82.3237,83.3037,82.1276,82.1276,3257.0],["2003-07-29",83.2645,83.4997,82.3236,83.3429,5243.0],["2003-07-30",82.8725,83.5389,82.402,83.3037,4114.0],["2003-07-31",83.6957,83.6957,82.794,83.6957,5029.0],["2003-08-01",83.8525,84.2445,83.1077,83.1469,1586.0],["2003-08-04",82.9508,82.9508,79.3835,81.3436,4643.0],["2003-08-05",79.4227,81.2652,78.5211,80.5595,2029.0],["2003-08-06",79.5795,80.0107,78.5995,79.1875,1257.0],["2003-08-07",79.0307,79.1875,77.4235,77.4235,11014.0],["2003-08-08",77.4234,77.933,77.4234,77.5802,3414.0],["2003-08-11",77.9723,78.7171,77.1882,77.3842,1629.0],["2003-08-12",77.1882,78.2859,77.1098,77.2274,2600.0],["2003-08-13",77.6194,78.4034,77.0706,78.0114,5943.0],["2003-08-14",78.7563,82.6764,78.4035,82.3628,3443.0],["2003-08-15",81.8532,83.3036,79.3835,79.3835,1157.0],["2003-08-18",80.5204,83.6565,80.5204,82.01,5400.0],["2003-08-19",82.9116,84.6757,80.9516,84.6365,5114.0],["2003-08-20",83.8525,85.8126,82.6765,82.7157,1929.0],["2003-08-21",84.0877,84.6757,83.4997,84.6757,2286.0],["2003-08-22",83.6565,85.8126,82.6373,84.8718,5586.0],["2003-08-25",85.1853,85.3814,82.5196,83.1077,3586.0],["2003-08-26",82.5981,82.9509,79.5011,82.3237,4357.0],["2003-08-27",81.3828,82.3236,80.638,81.4612,714.0],["2003-08-28",81.7748,83.3037,80.9908,81.422,1143.0],["2003-08-29",82.1276,83.2644,81.3828,81.8924,1786.0],["2003-09-02",81.7356,83.1076,80.4027,83.0685,1314.0],["2003-09-03",82.6765,85.0678,81.7748,82.206,2414.0],["2003-09-04",83.1077,83.2645,82.0492,82.9509,2100.0],["2003-09-05",82.2452,82.2452,80.4028,80.4028,1529.0],["2003-09-08",80.7948,83.1077,80.7948,83.1077,1143.0],["2003-09-09",83.2253,84.5581,82.6372,84.2837,929.0],["2003-09-10",84.2837,84.2837,81.7356,81.7356,2057.0],["2003-09-11",81.3828,83.3037,81.1868,81.1868,2329.0],["2003-09-12",81.4612,82.7157,80.4028,82.2452,800.0],["2003-09-15",82.8332,84.6757,82.4412,83.8917,4343.0],["2003-09-16",83.9701,84.2837,83.4997,83.8917,5414.0],["2003-09-17",83.4997,84.1661,82.794,83.8133,1329.0],["2003-09-18",83.8525,85.2638,83.1077,84.2445,4643.0],["2003-09-19",84.4014,85.0678,83.3821,83.8525,2500.0],["2003-09-22",83.3429,83.3429,80.4028,80.5988,4286.0],["2003-09-23",81.1868,82.0492,80.6772,80.7556,3943.0],["2003-09-24",80.7947,81.6572,80.3635,80.5595,12271.0],["2003-09-25",80.5987,81.9316,80.3635,81.3044,2100.0],["2003-09-26",81.5808,81.8967,80.949,81.028,2600.0],["2003-09-29",81.8178,85.1347,80.9885,83.3972,7543.0],["2003-09-30",82.6075,83.1603,80.9885,82.2521,4671.0],["2003-10-01",82.5285,82.9234,81.7388,82.5285,3557.0],["2003-10-02",82.5285,82.5285,82.0152,82.5285,1800.0],["2003-10-03",82.1731,83.9106,82.1731,83.9106,1686.0],["2003-10-06",82.4495,86.8326,82.1731,86.6747,2414.0],["2003-10-07",86.5957,87.8593,86.0034,87.8593,3371.0],["2003-10-08",87.188,88.5306,87.188,87.5434,3343.0],["2003-10-09",88.2542,89.4388,86.8721,87.7408,1886.0],["2003-10-10",88.6095,88.649,85.8849,87.7013,3829.0],["2003-10-13",87.8988,89.3993,87.346,89.1229,2871.0],["2003-10-14",89.4388,91.4132,89.2808,91.1367,1871.0],["2003-10-15",90.7419,92.2029,90.7419,91.4526,2014.0],["2003-10-16",92.1634,92.7952,91.4921,91.8475,3700.0],["2003-10-17",91.6896,94.6511,91.5711,92.4398,4486.0],["2003-10-20",93.1111,95.046,92.6767,94.4931,4643.0],["2003-10-21",95.1249,95.1249,93.2295,94.0588,3171.0],["2003-10-22",94.0588,94.2562,91.1367,91.1367,1914.0],["2003-10-23",91.0973,91.1368,90.3075,90.7419,1500.0],["2003-10-24",90.5839,92.0054,89.7941,89.7941,1943.0],["2003-10-27",88.8859,91.4131,88.8859,91.4131,1229.0],["2003-10-28",91.4132,93.7429,91.4132,93.1506,5714.0],["2003-10-29",93.0716,96.0726,92.0449,96.0726,3829.0],["2003-10-30",96.3491,96.9414,92.5978,93.3876,1871.0],["2003-10-31",93.9009,94.6116,92.8742,93.7824,1457.0],["2003-11-03",94.6116,95.7568,92.5978,95.7568,2314.0],["2003-11-04",93.8613,96.1911,93.427,95.7962,1229.0],["2003-11-05",95.2829,96.7439,94.5721,96.7439,900.0],["2003-11-06",96.5465,98.1655,96.3491,98.1655,1729.0],["2003-11-07",97.5336,98.9947,97.5336,98.5998,2700.0],["2003-11-10",97.9286,98.7183,95.6778,95.6778,2686.0],["2003-11-11",95.7568,95.9937,94.967,95.1645,1771.0],["2003-11-12",95.9147,98.7183,95.9147,98.7183,2986.0],["2003-11-13",97.0203,98.7183,97.0203,97.3362,1314.0],["2003-11-14",98.6393,98.7183,93.7429,93.7429,3386.0],["2003-11-17",93.8219,93.8219,89.7152,90.0311,3814.0],["2003-11-18",90.7813,91.2947,89.0834,89.8336,2614.0],["2003-11-19",89.0834,97.1783,89.0834,95.7962,5729.0],["2003-11-20",94.6906,97.5337,91.4526,92.0055,1143.0],["2003-11-21",94.1377,96.507,93.19,95.7962,2143.0],["2003-11-24",95.7963,99.4686,95.0065,97.1783,3371.0],["2003-11-25",97.3362,99.7844,97.3362,98.7183,2200.0],["2003-11-26",99.903,100.2978,97.9286,98.2445,2243.0],["2003-11-28",98.7183,100.2978,98.205,98.8763,700.0],["2003-12-01",97.3362,100.6927,97.3362,100.2978,5271.0],["2003-12-02",100.7322,101.8773,99.9424,99.9424,2943.0],["2003-12-03",100.0214,100.4558,99.745,99.9029,2543.0],["2003-12-04",100.5742,100.5742,96.8229,97.9285,3000.0],["2003-12-05",97.3362,98.5998,96.7439,96.7439,1300.0],["2003-12-08",96.9414,98.9947,96.3095,98.9552,1043.0],["2003-12-09",98.047,98.8368,96.9414,96.9414,1271.0],["2003-12-10",96.9809,98.7183,96.7439,96.7439,3114.0],["2003-12-11",97.2573,99.7055,97.2573,99.7055,2686.0],["2003-12-12",99.3896,100.6926,98.047,100.6926,1129.0],["2003-12-15",100.6927,102.0747,96.9019,96.9809,1686.0],["2003-12-16",97.7706,98.7183,95.3618,98.4813,1700.0],["2003-12-17",96.8624,99.1131,96.586,98.7183,1471.0],["2003-12-18",98.284,101.364,98.284,101.364,1443.0],["2003-12-19",102.2327,102.2327,98.4814,99.4686,2486.0],["2003-12-22",98.3629,99.2711,97.4942,99.2711,1214.0],["2003-12-23",97.4942,99.4291,95.5198,98.5209,2414.0],["2003-12-24",98.2444,98.8367,97.0993,98.3234,271.0],["2003-12-26",97.0204,97.2968,97.0204,97.2573,86.0],["2003-12-29",99.1253,101.5498,98.9265,101.5498,6371.0],["2003-12-30",101.9472,102.3447,99.4035,101.9075,2000.0],["2003-12-31",102.5434,102.9409,99.9599,99.9599,2414.0],["2004-01-02",100.2382,100.5561,99.1253,99.1253,1171.0],["2004-01-05",99.9202,100.1586,98.4496,100.1586,2114.0],["2004-01-06",100.5561,100.5561,99.3637,99.7612,3343.0],["2004-01-07",100.1984,100.1984,97.3765,98.7676,971.0],["2004-01-08",99.1253,99.3638,98.6483,99.1253,2200.0],["2004-01-09",98.5688,99.324,97.4162,98.5688,1900.0],["2004-01-12",99.324,99.3637,98.4893,99.3637,6329.0],["2004-01-13",98.4894,99.3638,98.4894,99.324,629.0],["2004-01-14",98.4099,101.7485,98.4099,101.7485,2900.0],["2004-01-15",99.96,102.5434,99.6023,102.2652,1129.0],["2004-01-16",102.3447,102.7421,101.7485,102.3447,1371.0],["2004-01-20",102.2652,102.3447,101.3908,102.3447,357.0],["2004-01-21",100.5959,102.9409,100.5959,102.9012,1200.0],["2004-01-22",103.0601,103.0601,99.5625,99.5625,1971.0],["2004-01-23",99.5625,101.1125,99.5625,100.7151,757.0],["2004-01-26",100.7549,103.2986,100.7549,103.2986,1057.0],["2004-01-27",103.5371,103.5371,100.9537,102.0268,2957.0],["2004-01-28",102.9409,103.1794,102.146,102.7819,13643.0],["2004-01-29",102.8614,104.1333,102.2652,103.4576,2514.0],["2004-01-30",102.7421,104.2525,102.7421,102.7421,1043.0],["2004-02-02",103.0999,103.0999,101.7883,102.1857,857.0],["2004-02-03",104.5307,104.5307,102.0665,102.7024,2243.0],["2004-02-04",102.2255,102.5037,102.146,102.2652,2157.0],["2004-02-05",102.7819,102.9806,102.1857,102.3447,1229.0],["2004-02-06",102.3447,106.518,102.2652,106.518,1843.0],["2004-02-09",105.5243,106.9154,102.7421,106.518,1271.0],["2004-02-10",104.4512,106.518,103.3383,106.518,814.0],["2004-02-11",106.1602,111.3669,105.882,111.3669,2343.0],["2004-02-12",109.9361,111.2875,109.9361,110.2938,3286.0],["2004-02-13",110.3336,110.4925,107.1539,107.1539,2686.0],["2004-02-17",109.0617,111.1682,106.6372,111.049,929.0],["2004-02-18",110.4528,111.6849,109.5784,109.6579,2029.0],["2004-02-19",108.3065,111.1682,108.3065,109.7373,1600.0],["2004-02-20",110.0553,111.0092,107.9885,110.5322,1729.0],["2004-02-23",109.9361,111.6849,108.9027,110.2143,1529.0],["2004-02-24",109.1809,110.89,108.6643,108.9027,2471.0],["2004-02-25",108.3065,109.1412,106.518,109.1412,1443.0],["2004-02-26",108.704,110.0553,108.3065,110.0553,1557.0],["2004-02-27",108.227,111.2477,107.4321,110.5322,2086.0],["2004-03-01",110.1745,111.2874,110.0553,110.8502,4371.0],["2004-03-02",110.572,111.0887,110.2938,110.6912,3114.0],["2004-03-03",110.6515,111.3669,109.9361,111.2874,1357.0],["2004-03-04",110.2938,111.9631,110.0951,111.9631,2743.0],["2004-03-05",110.2143,112.2811,109.7374,111.0092,1029.0],["2004-03-08",110.8899,111.6451,110.413,111.0887,1371.0],["2004-03-09",111.2079,112.8772,111.0489,112.2811,1886.0],["2004-03-10",111.7644,112.281,106.518,106.518,1786.0],["2004-03-11",107.2334,109.6977,106.3193,107.3527,971.0],["2004-03-12",107.4322,109.2604,105.9616,109.0617,1629.0],["2004-03-15",108.5848,108.5848,103.2986,103.2986,1800.0],["2004-03-16",103.0999,104.0935,102.2254,103.7358,1814.0],["2004-03-17",103.7755,106.518,103.7755,105.4449,1543.0],["2004-03-18",104.6499,105.5244,103.7755,104.9282,643.0],["2004-03-19",106.5577,106.8757,104.0538,104.491,2143.0],["2004-03-22",105.2461,105.2461,102.9806,103.3383,1529.0],["2004-03-23",103.8948,105.1666,102.464,104.65,629.0],["2004-03-24",104.173,105.0077,103.855,104.6102,2200.0],["2004-03-25",103.696,113.2747,103.4575,113.1952,6971.0],["2004-03-26",112.2414,112.2414,110.731,110.731,5000.0],["2004-03-29",108.4125,114.2888,108.4125,114.1289,3986.0],["2004-03-30",114.2088,114.8884,113.969,114.8884,771.0],["2004-03-31",114.9284,117.4868,113.929,117.0871,2157.0],["2004-04-01",116.4075,117.4868,116.1277,117.0471,3157.0],["2004-04-02",117.5667,123.523,117.5667,123.4831,4871.0],["2004-04-05",120.325,123.4431,117.6067,118.0864,5971.0],["2004-04-06",119.7654,119.7654,116.1276,116.1276,1343.0],["2004-04-07",116.7272,117.2469,115.448,117.2469,2143.0],["2004-04-08",117.6867,117.6867,115.2482,115.2482,1257.0],["2004-04-12",115.9278,116.8872,114.2888,114.2888,1414.0],["2004-04-13",115.2482,115.6079,106.9333,107.0133,6771.0],["2004-04-14",107.0133,108.1726,104.4549,105.894,2686.0],["2004-04-15",106.014,106.9334,104.335,105.4943,2100.0],["2004-04-16",104.375,108.8522,104.335,104.8547,1871.0],["2004-04-19",105.4143,105.5343,104.1751,104.415,1229.0],["2004-04-20",105.3344,105.934,104.0552,104.0552,1143.0],["2004-04-21",105.4543,105.4543,103.5355,104.0951,1257.0],["2004-04-22",104.8947,105.974,103.6954,105.894,1343.0],["2004-04-23",104.7747,106.6935,104.5349,106.0539,1114.0],["2004-04-26",104.7747,105.7741,104.0152,104.335,800.0],["2004-04-27",105.2544,105.2544,103.7353,104.295,1429.0],["2004-04-28",104.0551,105.3743,103.5754,103.9352,1200.0],["2004-04-29",104.4948,105.2544,103.3356,103.8952,1457.0],["2004-04-30",104.4949,104.4949,102.5761,102.8559,1757.0],["2004-05-03",102.5761,103.4555,102.5361,102.8559,1129.0],["2004-05-04",102.3362,103.9352,102.3362,102.3362,1414.0],["2004-05-05",102.2563,103.8553,102.2563,102.736,657.0],["2004-05-06",102.736,103.5755,102.736,102.9359,2286.0],["2004-05-07",103.2157,103.8952,102.576,103.2157,1771.0],["2004-05-10",103.2157,103.7354,102.4162,102.9359,1557.0],["2004-05-11",102.4162,103.1757,102.2962,103.1757,4343.0],["2004-05-12",102.696,105.5342,102.0964,105.5342,2357.0],["2004-05-13",105.6142,107.493,105.1745,106.1739,1329.0],["2004-05-14",106.7335,109.0521,105.1345,108.1326,2557.0],["2004-05-17",107.9727,107.9727,105.0145,106.8534,2957.0],["2004-05-18",106.5336,107.8128,106.0939,107.6929,429.0],["2004-05-19",108.1726,110.1314,106.3337,107.1732,1586.0],["2004-05-20",106.0539,110.8909,106.0539,110.8909,3486.0],["2004-05-21",110.3313,115.2082,110.3313,115.2082,4729.0],["2004-05-24",115.3281,119.6854,115.0483,116.1276,6200.0],["2004-05-25",115.6878,119.7653,115.6079,119.5255,1414.0],["2004-05-26",118.2863,118.686,117.3668,117.6466,2371.0],["2004-05-27",116.9272,117.8466,115.8878,117.6867,1743.0],["2004-05-28",116.9271,119.2057,116.7272,116.7272,1329.0],["2004-06-01",117.6067,117.6067,114.1689,115.528,3971.0],["2004-06-02",114.1289,117.5667,114.1289,117.5667,2914.0],["2004-06-03",116.3275,116.4074,114.6085,114.7285,300.0],["2004-06-04",115.2482,116.8872,114.4087,115.2082,814.0],["2004-06-07",115.7679,116.9272,115.3282,116.3275,1557.0],["2004-06-08",116.5673,117.2469,115.568,116.5274,1357.0],["2004-06-09",115.9278,116.5274,113.1295,113.2495,1014.0],["2004-06-10",113.1695,113.969,111.0508,111.2107,3700.0],["2004-06-14",110.9708,111.6104,108.1326,108.1726,2800.0],["2004-06-15",108.6523,111.4506,108.0527,109.7716,4929.0],["2004-06-16",109.6917,111.6505,109.6917,110.851,1314.0],["2004-06-17",111.1707,111.4905,108.9721,109.4518,3557.0],["2004-06-18",110.9309,112.0502,109.9715,109.9715,5000.0],["2004-06-21",109.0121,109.3719,107.9328,108.5723,1629.0],["2004-06-22",108.0527,110.811,106.8534,110.2113,2971.0],["2004-06-23",110.8509,114.9683,108.8522,112.9296,9871.0],["2004-06-24",114.6885,115.1282,112.5698,113.969,1786.0],["2004-06-25",114.1688,115.1282,110.8909,115.0483,5343.0],["2004-06-28",116.5759,117.4603,114.164,115.9729,5314.0],["2004-06-29",112.757,119.7917,112.757,117.3798,3386.0],["2004-06-30",118.1436,118.5455,116.817,117.3798,5557.0],["2004-07-01",117.7818,117.7818,114.0032,114.6865,1571.0],["2004-07-02",113.2394,116.5356,112.9178,116.5356,857.0],["2004-07-06",116.7367,117.4603,115.7719,116.4955,2114.0],["2004-07-07",114.9679,117.5808,114.9679,115.8121,1214.0],["2004-07-08",117.6612,118.9074,114.2845,115.7317,2286.0],["2004-07-09",115.5709,117.9828,115.0081,117.018,671.0],["2004-07-12",115.6513,117.9828,115.6513,117.9828,1143.0],["2004-07-13",112.8775,119.3897,112.8775,118.9475,871.0],["2004-07-14",118.5053,120.1936,118.3043,118.6661,614.0],["2004-07-15",120.5554,120.5554,117.9827,118.6661,1743.0],["2004-07-16",117.9426,119.6711,115.2895,115.3699,3614.0],["2004-07-19",117.2592,118.9877,115.7718,118.3044,4071.0],["2004-07-20",118.9878,120.5957,118.9074,120.5957,2700.0],["2004-07-21",120.9977,121.1585,118.1838,118.1838,2700.0],["2004-07-22",118.3848,120.5957,116.6563,120.0732,1257.0],["2004-07-23",119.4701,119.9525,114.9277,115.5709,1829.0],["2004-07-26",117.5809,117.5809,112.2746,113.762,1871.0],["2004-07-27",114.2444,117.5005,112.9982,117.5005,786.0],["2004-07-28",115.9729,116.8975,111.8324,112.6766,3829.0],["2004-07-29",113.4001,114.6463,111.551,113.8423,2843.0],["2004-07-30",114.4051,114.4051,109.5813,109.5813,3771.0],["2004-08-02",109.5411,109.5813,105.9232,107.089,4029.0],["2004-08-03",106.7674,108.1341,106.7272,107.4106,1486.0],["2004-08-04",106.7674,110.0235,105.7222,108.9783,2186.0],["2004-08-05",107.893,108.5764,106.6066,107.1694,1657.0],["2004-08-06",106.3252,108.3351,105.5212,105.5212,3629.0],["2004-08-09",105.0791,105.9634,104.8379,104.8379,1000.0],["2004-08-10",106.1242,111.2696,106.1242,111.2696,3586.0],["2004-08-11",110.3853,113.3198,109.6215,112.154,2043.0],["2004-08-12",112.1138,112.1138,107.4106,107.4106,1157.0],["2004-08-13",108.3351,114.1237,107.2498,112.2344,1386.0],["2004-08-16",113.2394,114.3649,111.551,113.1992,1100.0],["2004-08-17",114.3649,114.3649,111.149,112.2344,1100.0],["2004-08-18",112.2344,116.3346,112.0736,113.1187,4171.0],["2004-08-19",113.4002,116.1337,112.958,113.6012,4771.0],["2004-08-20",114.5659,117.2592,113.4001,117.2592,1771.0],["2004-08-23",115.0483,117.0985,112.958,112.9982,2886.0],["2004-08-24",116.4151,116.7367,111.7521,112.355,5529.0],["2004-08-25",111.752,115.5709,111.752,115.5709,1443.0],["2004-08-26",115.5709,115.5709,113.9629,114.6061,386.0],["2004-08-27",112.757,116.5357,112.757,115.8925,257.0],["2004-08-30",114.3247,114.3649,111.752,111.752,771.0],["2004-08-31",110.3451,114.6061,110.3451,114.4051,1571.0],["2004-09-01",113.8021,116.4552,112.4756,113.5609,1686.0],["2004-09-02",113.6011,115.5709,112.0736,115.2493,1143.0],["2004-09-03",115.7317,116.1337,112.6766,116.0935,700.0],["2004-09-07",115.9327,117.3397,114.0434,117.3397,957.0],["2004-09-08",116.2543,118.5858,115.5709,115.9729,3529.0],["2004-09-09",118.7466,121.1987,116.2945,121.1987,3643.0],["2004-09-10",120.5957,122.2037,119.6712,122.1635,1714.0],["2004-09-13",123.4096,123.4096,120.7565,121.4801,1343.0],["2004-09-14",119.4702,122.7263,118.7064,120.636,1157.0],["2004-09-15",123.4096,123.4096,118.5858,122.6056,1271.0],["2004-09-16",120.033,124.6156,120.033,124.6156,1071.0],["2004-09-17",127.5903,127.7913,121.0781,124.6156,6571.0],["2004-09-20",124.1332,124.6156,122.8468,122.8468,557.0],["2004-09-21",124.495,125.2587,122.7664,125.2587,829.0],["2004-09-22",122.6861,122.8469,117.8221,119.7516,1043.0],["2004-09-23",120.5957,120.6359,117.7818,117.7818,300.0],["2004-09-24",117.5809,122.8067,117.5809,121.4399,3300.0],["2004-09-27",120.9173,120.9173,116.616,116.8974,1643.0],["2004-09-28",118.676,121.2629,117.7463,121.2629,314.0],["2004-09-29",120.5758,121.6671,120.5353,121.6671,4843.0],["2004-09-30",117.8675,118.8377,117.2612,118.8377,1986.0],["2004-10-01",117.8271,118.8377,117.625,118.393,3057.0],["2004-10-04",117.3016,119.2418,117.3016,117.8271,986.0],["2004-10-05",119.0397,119.0397,117.5442,118.0292,1086.0],["2004-10-06",118.7569,119.2419,117.8676,119.2419,1014.0],["2004-10-07",118.7568,119.2418,117.2612,117.7058,1400.0],["2004-10-08",116.4124,117.3825,115.4019,115.4019,1743.0],["2004-10-11",115.321,115.8061,114.7551,114.7551,1771.0],["2004-10-12",115.0381,115.0381,112.9766,113.1787,4929.0],["2004-10-13",113.5829,113.6637,112.3703,112.3703,1214.0],["2004-10-14",112.9766,112.9766,111.9661,112.0874,1886.0],["2004-10-15",113.0979,113.6234,112.4916,113.1787,1371.0],["2004-10-18",111.8852,113.8254,111.8852,113.8254,714.0],["2004-10-19",112.8553,113.9871,112.1682,112.6128,8100.0],["2004-10-20",112.2895,113.3,111.6023,112.7341,814.0],["2004-10-21",111.5619,113.1787,111.5619,112.7341,8286.0],["2004-10-22",113.1787,113.6638,111.481,112.4107,2500.0],["2004-10-25",113.2191,116.4932,112.5724,116.4932,5414.0],["2004-10-26",116.2103,117.7058,115.8465,117.7058,6771.0],["2004-10-27",117.4633,121.3438,116.8166,121.2629,10857.0],["2004-10-28",121.263,121.3842,120.4141,120.8992,3786.0],["2004-10-29",121.0203,121.0203,120.4544,120.8586,6957.0],["2004-11-01",120.8587,121.1416,120.0907,120.9799,6471.0],["2004-11-02",121.0608,121.1417,118.676,118.9994,4614.0],["2004-11-03",121.0608,121.2629,120.2524,121.2629,2429.0],["2004-11-04",121.2629,121.3438,119.2823,121.2629,8171.0],["2004-11-05",120.7779,123.0819,120.7779,123.0819,2886.0],["2004-11-08",121.465,124.1328,120.6566,124.1328,1543.0],["2004-11-09",124.2945,125.8709,123.0819,125.5071,2571.0],["2004-11-10",126.3155,131.166,125.5475,131.1256,4129.0],["2004-11-11",127.3261,130.964,127.124,130.9235,3100.0],["2004-11-12",128.9429,132.3787,128.9429,131.9341,1586.0],["2004-11-15",130.5193,135.3294,130.3981,133.7934,8700.0],["2004-11-16",130.964,133.7126,130.964,132.0957,3457.0],["2004-11-17",133.3892,134.521,131.7724,131.7724,2043.0],["2004-11-18",132.7829,133.1871,131.9745,132.1766,2000.0],["2004-11-19",132.0957,132.5403,130.5597,131.6915,1386.0],["2004-11-22",131.934,134.3189,131.2873,132.7829,2657.0],["2004-11-23",133.3892,133.3892,131.0044,132.217,2571.0],["2004-11-24",129.3471,134.5614,129.3471,132.7829,657.0],["2004-11-26",133.2275,135.4102,133.2275,135.4102,771.0],["2004-11-29",135.4103,136.34,133.3892,135.8953,2200.0],["2004-11-30",135.8144,137.0271,133.3083,133.47,1014.0],["2004-12-01",135.8548,139.4119,135.8548,138.4418,4100.0],["2004-12-02",137.4313,137.4313,136.4208,136.4208,2514.0],["2004-12-03",135.4102,136.3803,134.4401,134.4401,1143.0],["2004-12-06",134.2785,134.2785,127.0027,127.0836,4929.0],["2004-12-07",129.0237,129.0237,125.2645,125.3454,4000.0],["2004-12-08",126.5176,130.6405,123.0414,129.8321,5086.0],["2004-12-09",128.5387,128.5387,125.9922,125.9922,714.0],["2004-12-10",128.3366,128.3366,126.2347,128.2557,1871.0],["2004-12-13",128.4174,128.4174,127.6494,127.7303,1314.0],["2004-12-14",126.4368,128.2961,126.4368,128.2961,1129.0],["2004-12-15",127.7303,129.913,126.6794,129.913,1700.0],["2004-12-16",129.913,130.0747,126.2751,127.3665,2686.0],["2004-12-17",127.4877,127.6494,126.3559,126.3559,3571.0],["2004-12-20",127.609,129.4683,126.1538,126.3559,1543.0],["2004-12-21",127.0026,129.8725,127.0026,129.7108,1829.0],["2004-12-22",129.6705,129.8322,127.2453,128.5387,5900.0],["2004-12-23",127.9728,128.9429,127.1239,128.0132,1371.0],["2004-12-27",129.0642,129.0642,125.4263,126.5985,3400.0],["2004-12-28",127.9324,129.7513,126.1943,127.7303,1243.0],["2004-12-29",130.0061,130.0061,127.2426,128.218,686.0],["2004-12-30",128.9901,129.5591,127.9741,129.5591,1743.0],["2004-12-31",130.0467,130.0467,126.7549,126.7549,986.0],["2005-01-03",126.7549,128.3399,121.2279,121.5124,3371.0],["2005-01-04",122.2439,122.2439,119.8868,120.7809,4343.0],["2005-01-05",119.9681,122.8128,117.0827,117.0827,4743.0],["2005-01-06",117.0421,119.3992,117.0421,117.8549,2871.0],["2005-01-07",119.1959,120.4964,114.563,114.563,2371.0],["2005-01-10",116.2292,116.2292,113.4251,113.5877,7071.0],["2005-01-11",113.1813,114.8475,112.7749,113.9128,8900.0],["2005-01-12",113.7909,115.2133,113.547,114.6037,5600.0],["2005-01-13",113.8315,118.2612,113.7909,117.6516,9429.0],["2005-01-14",118.7489,119.4804,115.3352,117.8955,5514.0],["2005-01-18",117.611,121.7156,116.7576,121.7156,6371.0],["2005-01-19",120.0088,123.3819,120.0088,122.691,5071.0],["2005-01-20",121.5937,121.5937,118.8708,118.8708,1757.0],["2005-01-21",120.2119,121.2686,118.7896,118.9115,1114.0],["2005-01-24",120.0087,120.6589,119.0334,119.5617,1357.0],["2005-01-25",122.4878,122.7316,119.1147,120.2932,2229.0],["2005-01-26",123.2193,123.2193,120.9028,122.691,3929.0],["2005-01-27",122.6096,124.3571,121.2685,123.7069,3714.0],["2005-01-28",122.1627,123.4631,118.8708,119.6024,2757.0],["2005-01-31",121.7156,121.7156,119.1147,120.2119,2971.0],["2005-02-01",120.212,120.3339,118.8709,120.2932,2057.0],["2005-02-02",120.3339,120.6183,118.8708,119.8055,1471.0],["2005-02-03",119.3178,119.7242,118.8708,118.8708,3257.0],["2005-02-04",117.2046,121.7156,117.2046,121.4311,2329.0],["2005-02-07",119.0334,120.8215,118.7896,118.9521,1614.0],["2005-02-08",119.6836,120.8215,119.3178,120.8215,671.0],["2005-02-09",119.4397,119.4397,117.0014,117.0014,4386.0],["2005-02-10",117.8548,117.8548,115.0913,115.4571,786.0],["2005-02-11",115.0507,119.6024,115.0507,119.6024,1029.0],["2005-02-14",118.627,118.627,117.1233,118.5457,1057.0],["2005-02-15",118.0987,118.2206,115.7822,116.8388,1300.0],["2005-02-16",116.8389,119.6836,116.0667,119.6836,2957.0],["2005-02-17",119.8868,119.8868,117.611,117.8955,2114.0],["2005-02-18",119.3585,119.7649,117.8142,117.8549,1957.0],["2005-02-22",117.4891,117.6516,114.2379,114.4005,2500.0],["2005-02-23",115.1319,115.7009,114.4817,114.8068,1071.0],["2005-02-24",114.8069,116.5544,114.6037,116.5544,1714.0],["2005-02-25",115.0507,120.8622,115.0507,120.8622,2329.0],["2005-02-28",120.2119,120.2119,118.4644,120.09,4729.0],["2005-03-01",117.8955,120.8622,117.8955,120.8622,2814.0],["2005-03-02",120.4557,121.7156,118.7895,119.7242,3257.0],["2005-03-03",120.3745,122.3252,120.09,121.6343,2429.0],["2005-03-04",122.1626,122.9754,120.8622,122.2439,1843.0],["2005-03-07",122.0408,122.2033,119.6836,119.6836,1186.0],["2005-03-08",118.5051,119.643,115.132,116.8795,5229.0],["2005-03-09",116.6357,118.3832,115.4165,115.5384,3757.0],["2005-03-10",114.6037,117.8549,113.9941,115.2133,5229.0],["2005-03-11",115.4164,115.9041,114.6036,114.9287,4171.0],["2005-03-14",114.4817,116.9607,114.4817,115.4164,3614.0],["2005-03-15",117.0014,117.0014,114.3598,114.4411,4814.0],["2005-03-16",114.6037,116.3512,113.8315,113.8315,4529.0],["2005-03-17",113.8315,114.563,113.1813,113.3845,7729.0],["2005-03-18",114.1973,114.1973,111.8402,112.3279,10714.0],["2005-03-21",113.1407,113.2626,111.8402,112.653,4486.0],["2005-03-22",111.7589,113.2219,111.5964,111.9621,4400.0],["2005-03-23",111.7589,112.3685,110.174,110.2553,3957.0],["2005-03-24",111.1087,112.1653,110.2553,110.2553,1614.0],["2005-03-28",110.8241,111.6776,110.0113,110.6209,3329.0],["2005-03-29",110.3347,110.7028,108.2491,108.6989,5414.0],["2005-03-30",109.1897,109.8031,108.4536,109.8031,4986.0],["2005-03-31",108.7398,111.0708,107.5948,110.2938,5000.0],["2005-04-01",109.7622,110.4983,107.3494,108.5353,2186.0],["2005-04-04",108.1673,109.5986,107.0631,107.6357,3443.0],["2005-04-05",108.3717,109.4759,106.7768,107.9628,2071.0],["2005-04-06",108.2081,109.5577,107.9628,108.3717,2314.0],["2005-04-07",107.881,108.5353,107.1449,108.3717,1543.0],["2005-04-08",108.6989,108.6989,106.9404,106.9404,1300.0],["2005-04-11",108.1673,108.1673,106.736,106.736,3929.0],["2005-04-12",106.3679,109.4759,106.3679,107.4312,6243.0],["2005-04-13",108.4127,108.4127,106.3679,106.3679,2300.0],["2005-04-14",107.5947,107.7583,106.3679,106.3679,2157.0],["2005-04-15",107.2267,107.9219,105.1411,105.1411,3100.0],["2005-04-18",105.9181,106.6951,104.7321,105.7954,1671.0],["2005-04-19",106.5315,107.2267,105.918,106.327,3314.0],["2005-04-20",106.0407,106.327,103.6279,103.6279,4457.0],["2005-04-21",105.4273,108.4535,103.7506,107.881,2786.0],["2005-04-22",107.6766,107.7175,103.2599,103.2599,4343.0],["2005-04-25",103.9142,104.773,102.9736,104.5685,1771.0],["2005-04-26",103.4235,103.996,102.4829,102.4829,2000.0],["2005-04-27",102.3193,103.7506,102.3193,102.5238,4114.0],["2005-04-28",102.2375,103.0145,102.2375,102.2784,2814.0],["2005-04-29",102.3193,102.442,101.665,102.033,3571.0],["2005-05-02",102.81,103.1781,101.5832,103.1781,1629.0],["2005-05-03",102.1557,103.9551,101.5014,101.665,1671.0],["2005-05-04",101.6241,103.9142,101.6241,103.9142,2114.0],["2005-05-05",103.3008,105.4273,103.3008,105.4273,2686.0],["2005-05-06",105.4682,107.1449,103.9142,103.9142,7686.0],["2005-05-09",103.5052,106.4088,103.2599,103.6279,5243.0],["2005-05-10",103.8733,104.3232,101.8286,101.9512,2429.0],["2005-05-11",101.8285,102.6464,101.1333,101.8694,2014.0],["2005-05-12",103.3008,103.3826,101.5014,101.9512,4029.0],["2005-05-13",102.2375,102.6465,100.888,101.8286,7271.0],["2005-05-16",103.1372,104.9366,101.8695,104.7321,10129.0],["2005-05-17",104.1596,107.0222,103.4234,106.5315,1886.0],["2005-05-18",107.104,111.2344,107.104,111.0708,3286.0],["2005-05-19",111.2753,113.0746,111.2753,112.3794,1929.0],["2005-05-20",112.2568,112.7475,110.8664,111.8887,2071.0],["2005-05-23",110.9482,111.9705,109.3942,111.1117,3129.0],["2005-05-24",111.9296,112.2976,108.8216,111.3161,2729.0],["2005-05-25",109.2305,110.7436,105.3864,108.3717,4457.0],["2005-05-26",107.5948,110.4165,107.0631,110.4165,1000.0],["2005-05-27",110.5801,111.3571,109.9667,110.989,743.0],["2005-05-31",110.3347,111.8478,108.8216,108.8216,1929.0],["2005-06-01",108.658,110.8255,106.2861,110.8255,3057.0],["2005-06-02",109.4351,111.3571,109.3124,109.5987,2029.0],["2005-06-03",108.9034,111.1935,108.4536,108.9443,2300.0],["2005-06-06",110.0484,110.0484,107.0631,108.9852,2186.0],["2005-06-07",109.3941,111.2344,108.8216,109.1897,2657.0],["2005-06-08",109.3941,110.2529,106.4497,106.5315,5229.0],["2005-06-09",106.327,109.8849,105.3864,109.7622,2729.0],["2005-06-10",109.844,111.2345,108.2491,110.253,4114.0],["2005-06-13",109.5168,110.9482,108.6171,109.5577,2429.0],["2005-06-14",109.1896,111.2344,109.1896,111.2344,1700.0],["2005-06-15",111.5207,112.2977,109.476,112.2977,3271.0],["2005-06-16",112.4613,115.3239,111.0299,114.915,5300.0],["2005-06-17",115.1603,116.2645,114.3424,114.5469,5071.0],["2005-06-20",114.506,114.874,112.5021,114.1379,2271.0],["2005-06-21",114.506,114.506,112.4612,114.2197,5629.0],["2005-06-22",114.3424,116.5507,114.1788,116.1009,2171.0],["2005-06-23",115.3648,116.5508,115.2012,115.2012,3386.0],["2005-06-24",114.6287,115.0786,112.7476,112.7476,2871.0],["2005-06-27",112.4613,114.4651,112.2977,113.2792,1571.0],["2005-06-28",114.925,114.925,112.127,113.9375,4300.0],["2005-06-29",113.9375,116.8178,112.7854,116.8178,1471.0],["2005-06-30",116.859,118.8753,114.2667,115.2543,2686.0],["2005-07-01",115.8303,115.8303,111.6333,113.5672,1629.0],["2005-07-05",112.0036,117.8877,112.0036,117.0236,2314.0],["2005-07-06",117.8877,118.5049,116.8178,116.8178,1643.0],["2005-07-07",114.5547,117.97,112.9911,117.5996,1786.0],["2005-07-08",117.6408,121.3853,115.748,121.3853,2543.0],["2005-07-11",121.5498,125.0474,121.5498,125.0474,2714.0],["2005-07-12",124.1421,127.2282,124.1421,127.2282,1629.0],["2005-07-13",126.6521,127.5162,124.4713,124.4713,2243.0],["2005-07-14",125.3354,125.9527,120.5623,120.9326,1200.0],["2005-07-15",119.369,121.9201,119.369,121.3029,2200.0],["2005-07-18",120.5211,121.7967,119.369,119.4101,1543.0],["2005-07-19",119.369,124.8416,119.369,124.8416,1943.0],["2005-07-20",123.278,127.7631,123.278,126.899,3557.0],["2005-07-21",124.924,126.6522,123.4838,123.4838,5200.0],["2005-07-22",123.8952,127.5162,122.2081,127.5162,2543.0],["2005-07-25",127.9277,128.5449,126.0761,127.1048,1914.0],["2005-07-26",127.0637,127.146,123.1135,124.2245,2900.0],["2005-07-27",124.7594,124.8005,122.0025,124.3479,1257.0],["2005-07-28",125.4177,125.6645,122.9076,122.9899,17843.0],["2005-07-29",124.8416,126.0761,118.7518,120.3977,3429.0],["2005-08-01",120.3565,120.3565,119.0398,119.4513,3014.0],["2005-08-02",119.9039,119.9862,117.147,119.6159,3471.0],["2005-08-03",118.5873,119.3279,117.394,117.7232,814.0],["2005-08-04",117.1059,117.1059,114.5959,115.3777,3900.0],["2005-08-05",114.5959,114.5959,112.4151,112.7442,3886.0],["2005-08-08",113.5672,113.5672,111.3452,112.3327,1343.0],["2005-08-09",113.1557,114.0198,111.6333,112.2505,1500.0],["2005-08-10",112.8265,115.2542,111.1806,112.2505,1629.0],["2005-08-11",111.5099,112.4974,111.1395,112.4974,1271.0],["2005-08-12",111.9213,112.7031,111.1395,111.6333,2871.0],["2005-08-15",111.9625,113.0735,111.4687,113.0323,1300.0],["2005-08-16",112.4562,112.4562,110.9337,111.3041,1829.0],["2005-08-17",111.7978,113.6495,111.7978,112.9088,943.0],["2005-08-18",111.551,112.127,111.2218,111.2218,1829.0],["2005-08-19",110.8103,112.0447,110.7692,110.9749,1471.0],["2005-08-22",110.728,114.5548,110.728,114.5548,1543.0],["2005-08-23",114.6782,114.8428,112.374,114.1845,957.0],["2005-08-24",114.3902,114.3902,111.5098,113.3203,2100.0],["2005-08-25",112.7031,113.5672,111.7979,113.5672,1471.0],["2005-08-26",112.7031,113.2791,111.5098,113.1557,1814.0],["2005-08-29",111.9625,112.7031,111.5099,112.2094,1486.0],["2005-08-30",113.6906,115.0073,112.6208,113.1557,1229.0],["2005-08-31",112.7031,115.0485,111.7156,114.4313,4200.0],["2005-09-01",114.6371,114.6371,113.1557,113.6907,1843.0],["2005-09-02",112.7854,113.5672,112.5797,113.4438,1414.0],["2005-09-06",114.1021,115.1308,112.4974,114.2667,1786.0],["2005-09-07",114.2667,114.3902,111.1395,112.95,7571.0],["2005-09-08",112.4973,112.9088,111.5098,112.0858,1571.0],["2005-09-09",111.1395,113.1969,111.1395,112.7854,5957.0],["2005-09-12",112.3328,114.6782,111.7567,114.1021,1600.0],["2005-09-13",113.1557,113.5672,111.5921,113.1969,1186.0],["2005-09-14",111.7155,113.8552,111.6332,112.3327,3771.0],["2005-09-15",112.3328,113.4437,111.551,111.9624,1557.0],["2005-09-16",112.6208,112.6208,111.5098,111.6744,10171.0],["2005-09-19",111.6744,111.839,111.1395,111.3452,3171.0],["2005-09-20",111.1395,112.662,110.3989,110.9338,2857.0],["2005-09-21",110.2343,110.8926,109.4525,109.7405,5129.0],["2005-09-22",110.1931,110.3577,109.4525,109.7405,6686.0],["2005-09-23",109.4524,109.9051,109.2467,109.6993,3057.0],["2005-09-26",110.2343,110.2343,108.3003,109.4525,3914.0],["2005-09-27",109.1644,109.9462,108.8764,109.0821,1171.0],["2005-09-28",108.668,109.0407,107.467,108.2952,6243.0],["2005-09-29",107.4256,109.4548,107.2185,109.372,3243.0],["2005-09-30",109.3306,110.3245,108.668,110.3245,1857.0],["2005-10-03",109.8275,112.1052,108.9578,110.1588,9529.0],["2005-10-04",110.78,112.0639,108.7508,109.0821,5657.0],["2005-10-05",110.4074,110.4074,107.964,108.0468,15086.0],["2005-10-06",108.8751,109.9518,107.8812,108.7923,9657.0],["2005-10-07",109.9104,109.9104,108.7508,109.1235,4871.0],["2005-10-10",108.4195,109.7861,107.8811,108.9578,4300.0],["2005-10-11",109.372,109.9104,107.7155,108.875,13514.0],["2005-10-12",108.4196,109.7034,108.2539,108.9993,7714.0],["2005-10-13",108.5023,110.2417,107.5084,109.9518,7071.0],["2005-10-14",109.9518,111.5669,109.4963,111.277,3900.0],["2005-10-17",111.4013,112.4366,110.2417,112.271,4871.0],["2005-10-18",111.5255,112.1881,109.4963,110.573,3657.0],["2005-10-19",111.4427,115.9567,109.3306,115.9567,6771.0],["2005-10-20",115.6254,115.9567,114.6314,115.1284,2443.0],["2005-10-21",114.5486,116.992,114.3416,116.8264,3714.0],["2005-10-24",116.5779,119.6425,116.1223,119.6425,4343.0],["2005-10-25",119.187,120.098,117.4062,120.098,5343.0],["2005-10-26",119.1869,121.7545,118.6899,118.6899,1471.0],["2005-10-27",118.2758,121.1333,117.3233,119.8909,1814.0],["2005-10-28",119.891,121.299,116.4951,121.1334,4757.0],["2005-10-31",121.1334,126.0616,120.9263,124.3222,14800.0],["2005-11-01",123.5353,126.1857,122.0858,125.109,4371.0],["2005-11-02",125.109,127.9251,124.2393,127.9251,8714.0],["2005-11-03",128.2979,129.913,127.4282,129.0847,6171.0],["2005-11-04",129.0018,129.4159,126.4342,129.4159,5171.0],["2005-11-07",128.8362,129.9543,128.3806,129.8715,4829.0],["2005-11-08",129.1674,130.0371,128.2978,129.9543,2100.0],["2005-11-09",129.3331,133.226,129.3331,130.4099,3629.0],["2005-11-10",129.8302,133.1018,129.2504,133.0604,4171.0],["2005-11-11",132.4391,134.5097,132.025,134.137,2029.0],["2005-11-14",133.5987,133.5987,132.2735,132.5219,2600.0],["2005-11-15",132.1078,132.2321,129.5816,130.3685,13629.0],["2005-11-16",130.4098,130.8654,128.3392,130.5755,5471.0],["2005-11-17",131.1139,131.9008,129.8715,130.3685,2014.0],["2005-11-18",131.9835,131.9835,128.422,130.2027,2943.0],["2005-11-21",130.2028,130.9482,126.5584,130.7412,3271.0],["2005-11-22",129.5816,129.8301,127.511,129.0018,2700.0],["2005-11-23",129.0432,130.12,128.3806,129.5816,943.0],["2005-11-25",130.0785,130.6169,128.0079,128.2978,286.0],["2005-11-28",127.7594,130.1614,127.7594,129.7473,7471.0],["2005-11-29",130.3271,130.617,128.3807,129.3746,4329.0],["2005-11-30",129.4159,130.6169,129.1674,130.6169,2786.0],["2005-12-01",130.8241,133.7644,130.8241,133.3503,2943.0],["2005-12-02",132.1078,133.93,131.031,133.8885,1071.0],["2005-12-05",132.936,133.1017,126.5998,131.6936,5571.0],["2005-12-06",134.5925,134.5925,133.8471,134.1784,22686.0],["2005-12-07",134.1785,135.6693,134.1785,135.131,9843.0],["2005-12-08",135.2138,135.2552,134.5098,134.7997,9014.0],["2005-12-09",135.0482,135.131,133.1017,133.8058,5786.0],["2005-12-12",133.226,135.2138,133.226,135.0896,9043.0],["2005-12-13",135.0068,135.0068,133.0189,134.3856,3643.0],["2005-12-14",133.7644,134.7997,133.7644,134.3027,3871.0],["2005-12-15",134.1371,134.5926,132.522,134.3027,2714.0],["2005-12-16",133.7644,134.5926,132.3149,133.4745,9386.0],["2005-12-19",134.1371,134.1371,130.1614,130.6584,3271.0],["2005-12-20",130.2029,131.611,129.3746,130.8655,5786.0],["2005-12-21",131.2795,132.5219,130.1614,131.4866,2971.0],["2005-12-22",133.5159,133.5159,131.4866,132.3563,1671.0],["2005-12-23",131.6937,132.3149,131.6937,131.8594,900.0],["2005-12-27",131.3623,132.7289,131.1138,132.1077,7657.0],["2005-12-28",129.5672,132.2327,129.5672,131.4831,6657.0],["2005-12-29",131.1915,131.7746,130.4002,131.4414,3986.0],["2005-12-30",130.1504,131.5247,127.8597,129.9421,4229.0],["2006-01-03",130.3586,130.6918,127.3599,129.8172,2429.0],["2006-01-04",130.192,132.5243,129.5673,130.7334,7843.0],["2006-01-05",131.7329,132.1078,130.9,131.1915,5014.0],["2006-01-06",132.441,133.0657,132.0662,132.6076,2629.0],["2006-01-09",133.0657,133.0657,131.733,132.3577,2700.0],["2006-01-10",131.1916,133.0658,131.1916,132.566,2786.0],["2006-01-11",132.1494,132.1911,129.1508,131.1915,2400.0],["2006-01-12",131.1915,131.1915,128.6926,130.1087,3214.0],["2006-01-13",130.9417,132.0662,130.3586,132.0245,1014.0],["2006-01-17",131.3582,131.3999,129.1509,130.0671,1471.0],["2006-01-18",129.5256,131.8162,129.5256,130.775,1557.0],["2006-01-19",131.1916,133.1907,130.2337,133.1907,1871.0],["2006-01-20",133.274,133.274,129.4007,129.4007,2186.0],["2006-01-23",129.8588,131.6913,129.8588,130.4002,1286.0],["2006-01-24",130.4419,131.8163,130.1503,131.8163,2686.0],["2006-01-25",130.8167,131.8579,129.6506,130.4419,1614.0],["2006-01-26",131.1915,137.2305,131.1915,136.5641,9214.0],["2006-01-27",136.7307,138.1051,136.7307,137.7719,4471.0],["2006-01-30",138.1052,139.0631,135.3564,135.7729,2486.0],["2006-01-31",134.3152,135.3564,133.3573,134.0653,3486.0],["2006-02-01",133.3157,134.5234,131.2332,133.1074,4457.0],["2006-02-02",132.0245,132.8575,130.9833,132.1495,2829.0],["2006-02-03",131.8162,132.0244,131.3164,131.4414,1243.0],["2006-02-06",131.4415,131.4415,130.5668,130.9417,3371.0],["2006-02-07",131.3998,131.4831,130.1504,130.6085,1086.0],["2006-02-08",130.1504,134.2319,130.1504,134.2319,2129.0],["2006-02-09",133.1907,135.3564,133.1907,134.8566,1929.0],["2006-02-10",133.0657,136.6891,133.0657,136.2726,6786.0],["2006-02-13",135.8562,137.064,133.6072,134.4402,1814.0],["2006-02-14",133.6072,134.1903,133.3157,134.1903,1414.0],["2006-02-15",134.6483,136.6474,134.4817,136.1477,2757.0],["2006-02-16",136.1893,137.4388,136.0227,137.4388,1371.0],["2006-02-17",137.4388,138.7715,136.814,138.0635,7757.0],["2006-02-21",137.2721,138.5632,134.3984,134.9815,1871.0],["2006-02-22",135.6479,137.4387,134.3984,136.6474,1629.0],["2006-02-23",136.0227,138.5633,134.1486,138.2717,2957.0],["2006-02-24",137.0639,139.5211,136.3142,139.5211,7071.0],["2006-02-27",139.5212,139.5212,137.9802,138.8548,2071.0],["2006-02-28",137.4804,138.1468,133.1074,133.274,7143.0],["2006-03-01",133.0658,137.3972,132.1911,136.7308,3671.0],["2006-03-02",136.5642,136.5642,135.1898,135.7729,1543.0],["2006-03-03",135.1481,135.6062,131.3998,131.3998,4114.0],["2006-03-06",131.2332,132.1495,130.4003,130.9417,2443.0],["2006-03-07",130.8167,131.5664,129.1091,129.3174,5686.0],["2006-03-08",129.359,132.5659,128.3594,131.1915,3429.0],["2006-03-09",130.5668,131.5247,130.1087,130.192,3386.0],["2006-03-10",129.484,130.6502,129.3591,130.0671,3614.0],["2006-03-13",129.5672,132.5659,129.5672,131.8995,1871.0],["2006-03-14",130.5252,133.2323,129.8171,133.2323,4643.0],["2006-03-15",133.2739,135.9394,131.8163,135.9394,2071.0],["2006-03-16",136.6892,137.2306,135.6896,136.8558,2171.0],["2006-03-17",137.522,137.6053,135.6062,137.4388,13057.0],["2006-03-20",136.8557,137.2306,136.6058,137.064,4171.0],["2006-03-21",136.1477,137.6053,136.106,136.1477,4343.0],["2006-03-22",136.0643,137.2721,135.3146,136.3142,1771.0],["2006-03-23",137.2722,137.5221,135.9394,137.5221,1529.0],["2006-03-24",136.0643,137.9802,135.6895,137.6886,1571.0],["2006-03-27",138.6049,141.8951,137.6054,140.5624,17271.0],["2006-03-28",139.5212,140.9789,139.313,140.2292,5386.0],["2006-03-29",141.5272,147.5987,141.3179,147.2218,11014.0],["2006-03-30",145.7144,146.3425,145.0445,146.2587,4286.0],["2006-03-31",143.244,143.244,139.8524,142.3647,6757.0],["2006-04-03",142.3228,142.4065,139.2243,142.4065,7271.0],["2006-04-04",141.569,141.904,139.5592,140.271,5329.0],["2006-04-05",141.4854,141.8204,139.8524,140.9829,2857.0],["2006-04-06",140.941,141.0667,140.2292,140.6479,3286.0],["2006-04-07",141.3597,142.3647,139.643,142.3647,5114.0],["2006-04-10",142.1972,142.2809,140.606,141.3179,2343.0],["2006-04-11",141.276,141.946,140.6898,141.946,3457.0],["2006-04-12",141.946,142.7834,141.9041,142.7416,5629.0],["2006-04-13",141.9459,143.3696,141.9459,142.6578,1386.0],["2006-04-17",143.9976,144.4582,142.6158,144.4582,5214.0],["2006-04-18",144.2489,150.8228,144.0814,150.2785,16643.0],["2006-04-19",149.9016,150.446,148.1011,150.446,4057.0],["2006-04-20",150.6553,150.6553,148.6873,149.5248,3214.0],["2006-04-21",149.3572,150.6971,144.7095,146.0912,3914.0],["2006-04-24",145.84,146.0075,143.4114,144.4582,3871.0],["2006-04-25",148.478,151.1997,146.8868,150.446,7943.0],["2006-04-26",150.3622,157.6898,149.3573,157.6898,10514.0],["2006-04-27",156.1824,159.1134,156.1824,156.7686,5571.0],["2006-04-28",155.7637,159.8672,155.7637,156.5174,4743.0],["2006-05-01",157.9829,158.3597,155.1775,155.8055,2243.0],["2006-05-02",156.643,159.5322,156.643,158.5273,10571.0],["2006-05-03",158.7366,161.1651,158.6528,160.8302,8829.0],["2006-05-04",161.0396,162.0445,160.8302,161.5839,3471.0],["2006-05-05",161.2907,166.9853,161.2489,165.8967,10300.0],["2006-05-08",166.8597,167.5716,164.473,164.8499,5000.0],["2006-05-09",163.9706,165.0174,163.0075,163.3006,3971.0],["2006-05-10",162.9657,163.3007,160.8721,162.8401,4643.0],["2006-05-11",161.7514,163.8031,158.946,159.9509,6129.0],["2006-05-12",158.9878,159.1134,154.675,154.675,4671.0],["2006-05-15",153.7957,155.7218,153.0839,155.2194,3471.0],["2006-05-16",154.5494,157.1454,154.5494,156.4336,3843.0],["2006-05-17",155.7218,156.2243,154.1726,155.1775,2857.0],["2006-05-18",156.643,159.0296,155.7636,157.5223,4043.0],["2006-05-19",156.4755,157.4386,153.8794,155.9312,3600.0],["2006-05-22",154.7169,156.1405,153.2932,154.2144,5486.0],["2006-05-23",155.2612,158.6947,153.7538,154.2982,4500.0],["2006-05-24",153.9632,157.8573,153.7538,156.6849,8371.0],["2006-05-25",157.6479,158.5691,155.1356,158.5691,3271.0],["2006-05-26",158.611,158.611,155.68,156.5174,2614.0],["2006-05-30",154.3401,159.0716,151.8696,152.079,3629.0],["2006-05-31",154.5912,154.8425,151.7439,154.5075,7086.0],["2006-06-01",155.68,160.8721,154.5913,160.4115,3286.0],["2006-06-02",160.8302,162.3376,160.4115,160.4115,2271.0],["2006-06-05",159.1134,160.6627,154.1725,154.2982,4800.0],["2006-06-06",155.7218,155.7218,152.5814,154.5075,2371.0],["2006-06-07",155.1356,160.579,155.1356,158.6529,15629.0],["2006-06-08",157.648,160.9977,155.2194,160.579,4386.0],["2006-06-09",160.9976,161.9188,159.7415,160.1602,3143.0],["2006-06-12",159.7415,160.7883,158.7366,159.1972,4671.0],["2006-06-13",158.2759,160.537,158.1503,159.3227,6171.0],["2006-06-14",158.7366,158.8204,156.978,158.5691,4686.0],["2006-06-15",159.4903,163.0913,157.4386,162.5051,3400.0],["2006-06-16",162.1281,162.1281,157.3547,159.3227,18971.0],["2006-06-19",158.5273,160.2021,155.9731,158.276,5343.0],["2006-06-20",157.4804,158.276,156.5592,157.3548,8114.0],["2006-06-21",158.1923,158.4854,157.6479,157.9829,7686.0],["2006-06-22",157.8573,158.9041,157.1873,158.2341,5457.0],["2006-06-23",156.5173,158.276,156.4755,156.4755,3643.0],["2006-06-26",156.2243,158.0666,155.973,157.941,2271.0],["2006-06-27",158.4017,159.8672,156.5174,157.6479,8300.0],["2006-06-28",157.3534,160.0461,157.3534,159.1205,4629.0],["2006-06-29",160.8876,166.2729,159.5833,166.2729,9114.0],["2006-06-30",165.4736,166.5675,161.2242,162.1498,26086.0],["2006-07-03",161.0138,164.2113,160.3827,161.687,7086.0],["2006-07-05",159.962,161.8553,158.3632,160.5931,6229.0],["2006-07-06",160.9717,161.8973,158.1949,159.8778,2457.0],["2006-07-07",159.2467,161.3504,157.9424,158.1528,2600.0],["2006-07-10",158.7838,160.7192,158.7838,159.0784,2343.0],["2006-07-11",158.4474,162.7388,157.7742,162.7388,4043.0],["2006-07-12",161.2662,163.1595,160.004,160.5931,2857.0],["2006-07-13",158.3211,161.0138,157.7741,159.0363,5143.0],["2006-07-14",158.7839,160.7613,157.9004,159.9199,4071.0],["2006-07-17",160.4668,161.9394,158.8681,161.14,3314.0],["2006-07-18",162.3602,164.001,157.9425,159.8778,5629.0],["2006-07-19",159.7516,165.6839,159.7516,165.4314,6943.0],["2006-07-20",165.8101,166.9882,164.2113,164.7162,7286.0],["2006-07-21",163.7064,163.7064,159.1625,160.7192,5514.0],["2006-07-24",160.9296,164.9687,160.9296,164.8424,2029.0],["2006-07-25",165.4735,170.1437,165.137,169.7229,8300.0],["2006-07-26",167.9979,168.5028,162.6546,164.3376,9557.0],["2006-07-27",163.6644,164.8845,159.2467,159.2888,5686.0],["2006-07-28",159.8357,161.9815,157.9004,161.14,4414.0],["2006-07-31",160.7192,164.6741,160.7192,164.043,15057.0],["2006-08-01",162.1918,165.9783,162.1918,165.9783,13229.0],["2006-08-02",166.0205,167.6193,165.137,167.1985,4914.0],["2006-08-03",164.9686,168.04,164.9686,167.5772,9900.0],["2006-08-04",168.2503,168.629,166.2308,168.1241,9686.0],["2006-08-07",166.4413,168.2084,164.8005,165.8102,18057.0],["2006-08-08",167.1985,167.8717,165.3473,166.6095,9829.0],["2006-08-09",168.2082,168.2503,166.946,167.6192,11914.0],["2006-08-10",167.0302,168.2924,165.726,167.493,13343.0],["2006-08-11",167.1144,168.1662,165.137,166.6095,9400.0],["2006-08-14",168.2924,168.7131,166.8619,167.8716,7357.0],["2006-08-15",169.9333,172.3735,169.218,172.1211,7471.0],["2006-08-16",172.3314,173.3833,171.2796,172.4997,9200.0],["2006-08-17",172.0369,173.4253,172.0369,172.7942,6014.0],["2006-08-18",171.6162,173.1729,171.6162,173.1308,3714.0],["2006-08-21",172.9204,173.5094,172.3314,173.5094,7314.0],["2006-08-22",172.3314,175.6552,172.2473,174.6875,8700.0],["2006-08-23",175.1503,175.1503,171.6582,172.668,11486.0],["2006-08-24",172.4997,174.7716,171.3637,172.2893,9129.0],["2006-08-25",171.1535,172.2473,168.2925,169.176,7143.0],["2006-08-28",168.2924,170.5223,167.7034,169.3442,8514.0],["2006-08-29",169.3021,172.7521,167.4088,172.7521,14171.0],["2006-08-30",172.7101,176.7071,172.3315,175.8656,5057.0],["2006-08-31",173.7198,175.6552,173.7198,174.2668,3129.0],["2006-09-01",175.2766,175.529,173.2571,173.7198,2086.0],["2006-09-05",174.2247,174.6034,172.2473,173.804,2400.0],["2006-09-06",172.3735,172.3735,169.8912,170.1016,3843.0],["2006-09-07",169.9753,170.3119,167.7875,167.8716,3586.0],["2006-09-08",168.5027,169.0076,166.0204,169.0076,3771.0],["2006-09-11",167.8296,170.0174,167.6193,168.1241,1857.0],["2006-09-12",169.0918,175.2345,168.9656,175.1504,4257.0],["2006-09-13",175.2345,175.2345,173.1729,174.8979,5229.0],["2006-09-14",173.257,175.2765,171.9948,174.7717,3500.0],["2006-09-15",175.6551,176.3283,173.9302,175.4448,10829.0],["2006-09-18",174.6876,175.0241,173.1308,173.5516,3671.0],["2006-09-19",174.6034,174.6034,169.5125,170.9009,2671.0],["2006-09-20",171.4479,175.3607,171.4479,175.2766,9771.0],["2006-09-21",175.8656,177.3802,175.0241,175.529,4529.0],["2006-09-22",175.1924,175.1924,170.4382,172.4997,4186.0],["2006-09-25",172.2473,174.7296,170.901,174.3089,1957.0],["2006-09-26",174.6034,174.6034,173.257,174.0564,4386.0],["2006-09-27",173.1729,174.3509,172.2473,173.804,5329.0],["2006-09-28",175.283,175.7478,172.663,175.0294,3843.0],["2006-09-29",174.4801,175.1139,173.2546,173.4236,3757.0],["2006-10-02",174.9872,175.3252,168.8599,169.1979,3243.0],["2006-10-03",169.367,169.8741,167.0429,167.2542,5914.0],["2006-10-04",167.2542,173.2547,167.2542,171.6066,5486.0],["2006-10-05",172.4095,175.8746,171.9446,175.7478,5543.0],["2006-10-06",174.4801,177.4381,174.4801,177.4381,8829.0],["2006-10-09",177.4804,177.4804,175.4098,177.1,1414.0],["2006-10-10",177.4804,179.9313,177.1423,179.889,3571.0],["2006-10-11",179.9313,181.199,179.4242,179.8468,4143.0],["2006-10-12",180.8187,182.8048,178.0298,182.8048,4786.0],["2006-10-13",182.8048,183.5654,182.0441,182.5512,12129.0],["2006-10-16",183.5232,184.2838,182.7626,183.2274,1986.0],["2006-10-17",181.8329,181.8329,178.3678,178.7058,9114.0],["2006-10-18",180.3116,181.3258,175.3253,176.931,6843.0],["2006-10-19",177.3959,179.8891,174.8605,175.7056,7143.0],["2006-10-20",177.0578,177.0578,174.3534,175.2408,4214.0],["2006-10-23",175.1562,177.2268,173.4659,177.2268,1771.0],["2006-10-24",176.4239,176.4239,173.5927,176.0859,2743.0],["2006-10-25",175.4098,177.6494,173.2969,175.6211,2243.0],["2006-10-26",177.2691,179.2974,175.6633,179.1284,6557.0],["2006-10-27",178.6213,180.5229,175.5788,175.7901,2086.0],["2006-10-30",175.7901,184.0725,175.4943,183.2696,9071.0],["2006-10-31",183.819,185.5093,183.0583,183.6499,4929.0],["2006-11-01",183.819,183.819,179.3398,179.5933,4971.0],["2006-11-02",178.5791,180.1003,176.8043,177.1846,2814.0],["2006-11-03",178.4101,179.72,176.8466,177.734,3071.0],["2006-11-06",179.6777,184.326,178.9594,183.0161,3343.0],["2006-11-07",182.678,184.7064,181.1568,182.0019,2257.0],["2006-11-08",181.4525,185.6783,180.7342,184.6218,2471.0],["2006-11-09",185.4247,185.4247,179.1284,179.8045,3586.0],["2006-11-10",179.382,182.4668,179.382,180.8187,1971.0],["2006-11-13",181.0723,184.0303,180.6497,183.7767,2914.0],["2006-11-14",184.326,189.0588,183.2273,189.0588,4271.0],["2006-11-15",188.9743,195.1861,188.8898,194.6368,5786.0],["2006-11-16",195.1439,197.13,194.4255,197.0032,5229.0],["2006-11-17",197.0454,197.2989,195.5241,196.8341,3414.0],["2006-11-20",196.3693,197.1299,196.3693,197.0454,2029.0],["2006-11-21",197.0455,197.3835,195.8623,196.3271,2214.0],["2006-11-22",196.8764,196.9187,195.82,196.3271,4771.0],["2006-11-24",196.8342,196.8342,195.7778,196.1581,1586.0],["2006-11-27",195.7778,195.7778,193.7917,194.5101,7557.0],["2006-11-28",194.3832,196.3693,192.3549,192.4394,1700.0],["2006-11-29",194.2987,197.0032,192.9042,197.0032,4671.0],["2006-11-30",195.4397,195.4397,192.4817,192.9465,3200.0],["2006-12-01",193.4959,193.4959,185.9319,186.9038,9529.0],["2006-12-04",187.5799,193.2001,187.115,190.1575,7557.0],["2006-12-05",191.045,192.2282,189.2279,190.1153,5771.0],["2006-12-06",189.3547,191.1294,188.2982,189.1856,10229.0],["2006-12-07",190.1153,190.1153,187.8757,187.8757,1400.0],["2006-12-08",188.0446,190.0307,184.4528,189.2701,1314.0],["2006-12-11",189.1856,190.6223,186.5234,188.425,3943.0],["2006-12-12",187.2418,187.2418,184.6641,185.5938,1614.0],["2006-12-13",184.8331,185.4247,181.9596,183.8189,10486.0],["2006-12-14",183.4809,185.5938,182.9315,183.0161,7486.0],["2006-12-15",183.1006,184.2416,182.4668,183.3542,7871.0],["2006-12-18",183.7767,183.7767,178.7904,179.2975,4014.0],["2006-12-19",179.1706,180.4806,177.9452,179.2552,5000.0],["2006-12-20",179.3819,182.0441,179.3819,181.7061,5729.0],["2006-12-21",181.5371,184.2416,181.3258,183.0584,22914.0],["2006-12-22",184.1148,185.298,182.6781,184.6642,5214.0],["2006-12-26",184.7487,188.9321,184.7487,188.6363,4300.0],["2006-12-27",190.4611,194.6625,190.4611,194.62,3857.0],["2006-12-28",194.3654,194.3654,190.928,191.0128,5129.0],["2006-12-29",191.6918,191.9889,187.6178,188.1695,5657.0],["2007-01-03",190.3763,190.3763,184.9442,187.6602,5900.0],["2007-01-04",186.9812,189.9519,186.1324,189.5699,7029.0],["2007-01-05",189.0606,189.485,182.4827,182.9071,5014.0],["2007-01-08",183.3315,183.5862,180.3609,181.2097,2129.0],["2007-01-09",181.1673,183.756,177.5176,183.5013,3629.0],["2007-01-10",182.1009,182.9072,178.8756,179.6819,5157.0],["2007-01-11",181.2945,183.374,180.3185,181.0824,5986.0],["2007-01-12",180.9126,182.1433,180.3609,181.8038,9600.0],["2007-01-16",182.3979,183.3315,179.1302,180.3185,7643.0],["2007-01-17",178.3239,179.4697,176.3718,176.4991,7543.0],["2007-01-18",176.202,176.7537,173.4435,174.9713,6643.0],["2007-01-19",174.1225,176.881,173.4011,176.5839,7443.0],["2007-01-22",175.0987,176.8811,174.6319,176.1172,5271.0],["2007-01-23",175.9049,178.3663,175.9049,178.3663,7829.0],["2007-01-24",178.5361,178.7483,172.5948,176.4142,5414.0],["2007-01-25",178.1965,180.7853,174.0376,176.202,9671.0],["2007-01-26",176.1596,176.7961,173.9952,175.6927,7514.0],["2007-01-29",174.9713,179.8516,174.9713,179.6395,9586.0],["2007-01-30",179.597,180.0214,178.4936,179.8092,7714.0],["2007-01-31",180.3609,182.3555,179.2575,181.8038,11143.0],["2007-02-01",182.4403,183.9256,180.2335,183.7983,4714.0],["2007-02-02",183.7135,185.4534,182.9496,185.1139,5100.0],["2007-02-05",185.4534,186.6841,184.6047,186.5568,5971.0],["2007-02-06",186.0476,186.5144,185.4535,185.6657,10829.0],["2007-02-07",185.5384,187.3208,184.9442,187.1086,10829.0],["2007-02-08",187.1934,187.1934,185.4535,185.9203,3800.0],["2007-02-09",185.1564,185.793,183.6711,184.3076,9643.0],["2007-02-12",184.6047,184.6047,182.4828,183.077,26200.0],["2007-02-13",182.6949,186.3021,182.6949,185.2836,15671.0],["2007-02-14",185.5807,185.5807,184.1803,184.7744,5914.0],["2007-02-15",184.9017,185.6232,184.3076,184.3925,4857.0],["2007-02-16",185.8778,190.9703,185.1988,189.2304,14714.0],["2007-02-20",188.4665,192.7103,188.3817,190.546,5686.0],["2007-02-21",190.0368,191.5221,189.3153,190.2914,7286.0],["2007-02-22",190.1216,191.3099,188.2968,191.225,5400.0],["2007-02-23",190.3338,190.546,184.8169,186.5568,6286.0],["2007-02-26",187.7875,189.0606,182.7798,183.2467,5643.0],["2007-02-27",182.016,182.6525,176.6688,177.0507,7300.0],["2007-02-28",176.7536,178.4511,174.2498,177.0083,8114.0],["2007-03-01",175.4806,177.1781,174.0801,176.6264,8757.0],["2007-03-02",175.4381,175.9474,175.0137,175.3108,10157.0],["2007-03-05",175.2684,175.6927,173.9952,173.9952,8586.0],["2007-03-06",174.6317,179.9365,174.462,178.1117,14971.0],["2007-03-07",176.881,178.7483,175.8201,177.1356,11300.0],["2007-03-08",178.3663,178.3663,174.8015,175.82,7171.0],["2007-03-09",176.796,176.796,173.6132,174.2922,5457.0],["2007-03-12",173.6133,174.165,172.3826,172.7645,11357.0],["2007-03-13",172.6373,172.6373,167.4599,167.6296,13600.0],["2007-03-14",167.4598,168.5632,163.8525,167.1203,11800.0],["2007-03-15",167.6296,168.8178,167.2476,168.6481,5571.0],["2007-03-16",168.648,170.0485,167.3749,169.1997,18957.0],["2007-03-19",169.3695,170.1759,168.5632,169.1149,5457.0],["2007-03-20",169.4969,174.3348,168.733,173.5709,8300.0],["2007-03-21",174.165,176.2444,169.7515,173.9528,6714.0],["2007-03-22",174.6318,175.3533,173.9953,174.7591,6757.0],["2007-03-23",174.1226,175.6504,174.1226,174.8865,3557.0],["2007-03-26",174.5893,176.6688,174.2074,176.6688,5529.0],["2007-03-27",176.4567,176.4567,172.807,173.4436,2471.0],["2007-03-28",173.5714,174.2536,172.2497,172.6334,5043.0],["2007-03-29",174.1257,174.7653,173.5288,174.4242,2514.0],["2007-03-30",173.4861,177.3234,173.4861,177.1528,14257.0],["2007-04-02",177.9203,178.1761,172.7613,175.959,4657.0],["2007-04-03",176.0017,178.9436,175.7459,177.7072,5729.0],["2007-04-04",177.7072,177.7498,175.149,176.0443,4200.0],["2007-04-05",175.6606,175.7033,174.0405,174.6374,5557.0],["2007-04-09",174.1684,175.4901,170.1606,171.9086,7900.0],["2007-04-10",171.9514,171.9514,169.7769,170.0754,5371.0],["2007-04-11",170.5017,170.5443,167.645,169.3079,6986.0],["2007-04-12",169.2226,170.5443,168.4552,168.8389,9671.0],["2007-04-13",168.5831,169.0521,167.5172,169.0521,3386.0],["2007-04-16",169.3505,170.6722,169.2652,170.5443,5757.0],["2007-04-17",169.8622,170.459,167.9862,168.4125,2686.0],["2007-04-18",167.9434,170.5442,167.9434,168.5403,4714.0],["2007-04-19",167.3466,169.2226,166.6218,167.645,6486.0],["2007-04-20",169.9047,169.9047,165.7263,166.4085,10471.0],["2007-04-23",166.2381,167.8583,164.6179,165.2148,5329.0],["2007-04-24",165.9822,166.4085,164.5325,165.6411,4371.0],["2007-04-25",165.5132,165.5132,161.6333,162.5713,16314.0],["2007-04-26",162.017,163.7651,161.8465,162.8271,11157.0],["2007-04-27",162.4007,164.5325,161.548,163.9783,9371.0],["2007-04-30",163.7651,164.1489,159.0325,159.1178,16957.0],["2007-05-01",158.9473,161.0791,155.7496,161.0364,11043.0],["2007-05-02",159.7574,162.9977,159.7574,162.3155,8471.0],["2007-05-03",160.9085,161.8891,158.734,159.2883,12229.0],["2007-05-04",160.2264,160.8659,158.4783,160.8659,10786.0],["2007-05-07",161.3775,161.5054,157.3271,157.7534,7886.0],["2007-05-08",156.3465,156.6449,153.1061,154.9395,13257.0],["2007-05-09",154.5558,156.1333,154.3852,154.769,8171.0],["2007-05-10",154.5557,155.1526,153.6177,153.9162,13214.0],["2007-05-11",154.4278,155.6643,154.0014,154.7263,14900.0],["2007-05-14",154.3425,155.4511,151.6138,151.9549,9371.0],["2007-05-15",151.1874,152.7649,149.3114,149.3967,10371.0],["2007-05-16",150.1642,151.2301,147.7766,150.1216,10157.0],["2007-05-17",150.5906,151.6565,149.3541,150.42,7971.0],["2007-05-18",151.017,151.017,148.2456,150.5054,5986.0],["2007-05-21",149.9937,152.8077,149.2689,150.6759,9257.0],["2007-05-22",150.1643,153.9589,150.1643,153.4046,10086.0],["2007-05-23",153.234,156.6023,153.1488,154.3426,10471.0],["2007-05-24",154.2999,156.2185,153.4898,154.4704,9014.0],["2007-05-25",155.11,156.4317,153.0635,153.4898,7643.0],["2007-05-29",154.2573,155.6217,152.3813,153.1914,5400.0],["2007-05-30",152.1681,154.641,150.8038,154.172,7171.0],["2007-05-31",154.2573,154.2573,151.3154,153.5751,11229.0],["2007-06-01",154.172,156.3038,152.424,154.9821,6143.0],["2007-06-04",154.6837,155.6643,154.5558,155.238,9357.0],["2007-06-05",155.3658,155.3658,151.3154,152.3387,8343.0],["2007-06-06",151.1022,152.0402,149.3115,151.0169,6714.0],["2007-06-07",150.0789,153.1061,150.0789,152.5518,11629.0],["2007-06-08",152.4239,156.3891,151.6991,155.9201,11200.0],["2007-06-11",156.048,157.924,155.3659,156.2612,5886.0],["2007-06-12",156.048,156.048,154.0015,154.9821,8400.0],["2007-06-13",155.6643,158.4356,154.0867,156.9007,8843.0],["2007-06-14",157.4123,159.7573,157.2418,157.7108,7571.0],["2007-06-15",160.2263,161.1216,157.327,158.3077,13071.0],["2007-06-18",158.0946,160.4395,155.7069,156.4317,10571.0],["2007-06-19",155.6216,155.7922,152.6797,153.7883,8300.0],["2007-06-20",153.8736,155.1101,152.7224,153.5325,7557.0],["2007-06-21",152.8077,152.893,149.9084,151.3154,7243.0],["2007-06-22",151.5286,151.5286,147.9898,149.2263,29171.0],["2007-06-25",148.7146,152.5518,148.7146,149.482,8657.0],["2007-06-26",150.3348,150.5053,148.0324,148.4588,6814.0],["2007-06-27",148.3731,150.9881,148.073,150.9024,7000.0],["2007-06-28",151.1167,151.1167,148.2016,148.8017,8771.0],["2007-06-29",148.6731,151.3739,146.0152,146.0152,11971.0],["2007-07-02",147.0011,148.2872,145.8437,147.4298,10986.0],["2007-07-03",147.2585,147.3871,145.8438,146.4868,10257.0],["2007-07-05",146.401,147.5585,145.1149,145.3721,14786.0],["2007-07-06",145.3292,149.4447,144.1289,148.6302,12157.0],["2007-07-09",148.5873,149.2304,144.5576,146.1009,11357.0],["2007-07-10",145.2436,145.2436,140.7422,142.114,10071.0],["2007-07-11",141.6853,144.0432,141.6853,143.6573,14571.0],["2007-07-12",144.3005,147.5586,143.1001,147.3442,10914.0],["2007-07-13",147.4299,147.4299,144.7291,145.758,8814.0],["2007-07-16",145.1149,145.6722,144.086,145.1578,12686.0],["2007-07-17",145.758,145.9295,144.5148,145.1149,12029.0],["2007-07-18",144.6005,144.9006,140.6136,141.8997,12343.0],["2007-07-19",142.5856,144.1289,141.4281,143.7431,15043.0],["2007-07-20",143.443,144.4291,139.3704,141.8997,11586.0],["2007-07-23",142.4998,142.7142,141.0423,141.0423,9171.0],["2007-07-24",140.1419,142.8856,134.3545,134.7832,15386.0],["2007-07-25",134.6117,137.1839,134.3974,137.0553,16171.0],["2007-07-26",135.9407,136.1979,132.897,134.3545,25543.0],["2007-07-27",134.6118,134.9119,132.1682,132.9399,11543.0],["2007-07-30",132.897,134.1402,130.6249,131.4394,14400.0],["2007-07-31",132.2968,134.0973,130.7106,131.2679,23314.0],["2007-08-01",130.8821,133.0256,130.239,132.6397,16643.0],["2007-08-02",132.897,132.897,127.6239,128.5671,13614.0],["2007-08-03",128.8243,130.1961,121.6221,121.6221,13914.0],["2007-08-06",121.9651,126.4664,118.4497,125.8234,17914.0],["2007-08-07",125.309,130.582,122.6082,128.9958,31800.0],["2007-08-08",132.6397,136.9696,131.0107,132.8969,40243.0],["2007-08-09",131.0536,133.2829,126.2522,131.8253,36771.0],["2007-08-10",131.8252,134.9976,128.3956,131.9967,22571.0],["2007-08-13",133.1113,135.6407,131.6109,132.9399,14271.0],["2007-08-14",133.6686,134.5261,131.4394,132.9399,8114.0],["2007-08-15",133.1543,137.184,132.4683,132.7684,12271.0],["2007-08-16",131.3965,141.7282,131.3965,141.6853,15757.0],["2007-08-17",146.6154,149.4877,143.6573,144.8577,26329.0],["2007-08-20",145.2006,146.058,140.4849,144.0431,10886.0],["2007-08-21",144.4719,153.3031,144.0003,147.8157,12814.0],["2007-08-22",148.9732,150.8595,144.772,147.3013,9657.0],["2007-08-23",147.6871,147.6871,141.5996,142.0711,3657.0],["2007-08-24",141.8568,146.6583,141.7282,144.429,3300.0],["2007-08-27",144.2576,144.429,142.0283,142.8,6729.0],["2007-08-28",141.2995,142.457,134.6546,136.4552,15300.0],["2007-08-29",136.9696,140.1849,136.7553,139.7562,10429.0],["2007-08-30",138.5987,141.8997,137.6984,138.8988,7843.0],["2007-08-31",139.4989,145.415,138.1271,138.1271,38614.0],["2007-09-04",138.7701,141.9425,135.0833,137.9985,15143.0],["2007-09-05",137.0983,141.0423,134.7833,137.1411,15714.0],["2007-09-06",137.3126,138.6415,136.5409,138.2128,6971.0],["2007-09-07",136.5409,138.7701,136.5409,137.484,10957.0],["2007-09-10",137.6127,139.6276,137.5699,138.2558,12686.0],["2007-09-11",139.1988,140.7421,137.8699,139.8848,14257.0],["2007-09-12",139.5847,140.8708,137.6127,140.2278,5557.0],["2007-09-13",140.6136,141.8568,138.7273,139.7562,6571.0],["2007-09-14",138.6415,141.0422,137.6984,140.7421,13500.0],["2007-09-17",140.6136,141.5996,137.7413,140.6993,5200.0],["2007-09-18",141.1709,150.9024,139.9706,150.7738,14486.0],["2007-09-19",151.3312,156.004,151.3312,156.004,13671.0],["2007-09-20",155.1465,155.1465,149.8735,151.5454,8271.0],["2007-09-21",152.7459,154.4607,151.5455,152.0171,12214.0],["2007-09-24",151.674,152.2313,148.8017,149.1018,5129.0],["2007-09-25",148.4158,150.6022,148.1586,150.2164,8071.0],["2007-09-26",152.2424,154.7424,150.1303,150.5182,13014.0],["2007-09-27",151.5096,151.5096,149.0958,150.0872,9814.0],["2007-09-28",149.225,152.1992,147.975,148.2336,10214.0],["2007-10-01",147.8889,150.9061,146.7682,150.3458,9971.0],["2007-10-02",150.8199,153.5786,150.7337,151.1648,5957.0],["2007-10-03",149.7854,150.6475,148.6216,149.7854,9371.0],["2007-10-04",150.6906,154.4406,149.7854,149.7854,11657.0],["2007-10-05",151.1217,155.7769,148.9665,154.4406,8114.0],["2007-10-08",154.0096,154.0096,149.9578,151.4664,6471.0],["2007-10-09",152.1992,152.9751,149.7854,152.0699,3000.0],["2007-10-10",151.8544,152.7595,150.4319,152.6733,5257.0],["2007-10-11",153.1475,153.1475,150.432,152.0699,6114.0],["2007-10-12",151.9837,153.6217,150.863,152.0268,4471.0],["2007-10-15",151.8113,153.7509,148.1475,150.7768,13186.0],["2007-10-16",150.6475,150.6475,146.725,150.1733,10643.0],["2007-10-17",151.5527,151.5527,148.4061,150.3889,12743.0],["2007-10-18",148.9665,149.1389,146.2078,147.9751,22600.0],["2007-10-19",147.0699,147.0699,141.8112,143.8371,29757.0],["2007-10-22",142.2423,148.5785,142.2423,147.4147,15071.0],["2007-10-23",148.2768,148.2768,138.8371,142.2854,24486.0],["2007-10-24",140.9491,141.9836,137.7164,141.4233,49229.0],["2007-10-25",141.294,143.7509,136.6388,138.9233,25543.0],["2007-10-26",136.3802,145.2165,136.0354,143.5354,18957.0],["2007-10-29",143.4922,144.656,140.2594,142.3715,13700.0],["2007-10-30",141.1647,141.9406,138.1474,138.4492,23729.0],["2007-10-31",139.1388,141.1216,136.8974,140.7768,10071.0],["2007-11-01",138.6647,140.2164,130.3457,131.0353,24586.0],["2007-11-02",132.3715,135.0871,127.156,131.4664,20571.0],["2007-11-05",129.8715,131.8973,126.5956,127.5008,13257.0],["2007-11-06",128.2335,132.0267,127.8025,131.8542,11843.0],["2007-11-07",130.0439,131.6819,125.0439,125.0439,18671.0],["2007-11-08",126.2077,129.4835,125.1301,125.6904,13457.0],["2007-11-09",125.0008,130.1732,124.0525,129.3542,22357.0],["2007-11-12",127.3284,136.0784,127.156,129.3111,17729.0],["2007-11-13",130.3456,136.6387,128.7076,136.6387,8271.0],["2007-11-14",135.9061,137.4147,133.8371,135.3888,11986.0],["2007-11-15",136.5956,136.5956,132.587,133.7077,11886.0],["2007-11-16",134.0526,134.0526,128.4922,130.6905,10729.0],["2007-11-19",129.0957,129.1819,123.406,126.0353,6900.0],["2007-11-20",125.9059,126.9404,122.0266,125.0007,12600.0],["2007-11-21",124.5266,124.7853,121.8973,123.5353,21000.0],["2007-11-23",124.4404,129.1818,124.4404,125.6473,7743.0],["2007-11-26",125.5181,125.5612,121.3801,123.0612,14371.0],["2007-11-27",122.8025,125.4318,122.1559,124.5698,13114.0],["2007-11-28",125.5611,131.4663,123.7938,129.8284,9314.0],["2007-11-29",129.7853,129.9577,125.8628,128.018,6386.0],["2007-11-30",130.087,131.2508,127.9318,129.1387,19871.0],["2007-12-03",129.656,129.7422,125.9921,125.9921,19643.0],["2007-12-04",124.5697,125.3025,122.5438,122.5438,19786.0],["2007-12-05",124.6559,126.4663,121.3369,122.0697,23443.0],["2007-12-06",121.5956,131.6819,121.5956,130.3887,25571.0],["2007-12-07",130.5181,131.8974,128.2767,128.8801,11143.0],["2007-12-10",128.8801,133.1043,128.5353,132.8456,9757.0],["2007-12-11",133.0611,136.6819,128.7939,129.0094,14829.0],["2007-12-12",132.3715,132.587,123.4922,126.4663,11557.0],["2007-12-13",125.1301,125.6904,122.587,123.2335,9943.0],["2007-12-14",121.8542,123.3628,119.699,120.0008,13643.0],["2007-12-17",119.6128,120.7766,118.018,118.018,8871.0],["2007-12-18",119.2249,126.5956,117.1559,125.6042,16000.0],["2007-12-19",125.5611,125.5611,121.1214,125.0007,10943.0],["2007-12-20",126.5525,128.7077,121.5094,128.7077,11471.0],["2007-12-21",130.9922,135.1301,128.2766,130.6042,30514.0],["2007-12-24",131.3371,133.6216,129.1388,132.9319,3229.0],["2007-12-26",131.6818,133.1043,128.7508,131.8542,8271.0],["2007-12-27",132.7655,132.7655,125.6933,125.6933,6771.0],["2007-12-28",127.6457,127.6457,123.2202,124.652,6600.0],["2007-12-31",124.3049,125.997,123.4805,124.652,11843.0],["2008-01-02",123.4371,125.4329,122.0053,123.4371,13257.0],["2008-01-03",123.1768,124.6953,117.7968,117.7968,12214.0],["2008-01-04",116.0613,117.1459,108.5552,108.9023,26314.0],["2008-01-07",108.9891,112.894,108.5118,109.9002,48657.0],["2008-01-08",110.204,113.5448,100.5286,100.5286,55229.0],["2008-01-09",100.4419,102.0038,94.411,96.0597,48543.0],["2008-01-10",94.5411,103.9128,94.1073,101.136,25843.0],["2008-01-11",100.1381,103.9128,98.5762,99.2704,22671.0],["2008-01-14",100.2249,101.8736,98.7063,101.3529,8657.0],["2008-01-15",99.9645,100.5286,96.0597,97.4481,14029.0],["2008-01-16",97.2745,102.5678,97.2745,101.4397,17157.0],["2008-01-17",102.0038,102.1339,96.1031,97.6216,15457.0],["2008-01-18",97.4047,98.7063,94.1072,95.0184,13800.0],["2008-01-22",92.4151,102.9149,92.1114,92.849,26329.0],["2008-01-23",86.7748,98.5761,86.3409,95.6692,120171.0],["2008-01-24",96.4067,98.1422,95.8861,98.0555,42400.0],["2008-01-25",99.4005,99.8778,95.8861,98.1857,23914.0],["2008-01-28",98.1423,102.7414,96.9708,100.2683,16814.0],["2008-01-29",101.0926,105.6049,98.8799,104.8673,20686.0],["2008-01-30",104.3033,108.9457,103.1318,106.7763,22300.0],["2008-01-31",106.1689,112.33,102.3075,112.0696,22700.0],["2008-02-01",112.5469,116.1914,110.6379,116.0613,21071.0],["2008-02-04",115.9745,117.9703,111.2453,117.146,30843.0],["2008-02-05",115.1068,116.1481,114.3692,114.7163,29386.0],["2008-02-06",115.584,115.584,108.9023,108.9023,16643.0],["2008-02-07",107.9045,113.2411,107.8177,111.549,17857.0],["2008-02-08",111.0717,113.1977,106.6462,107.9478,14729.0],["2008-02-11",107.9478,110.1172,105.7351,107.8176,18929.0],["2008-02-12",108.3817,109.6834,106.733,108.4251,22914.0],["2008-02-13",109.5532,109.5532,103.5223,105.6049,18186.0],["2008-02-14",106.0388,106.0388,102.2207,104.5636,19400.0],["2008-02-15",103.8694,103.9562,101.3529,102.3942,17500.0],["2008-02-19",103.9562,105.4314,99.9646,103.5657,17014.0],["2008-02-20",102.9149,105.388,100.8757,104.6938,8414.0],["2008-02-21",105.4747,105.952,102.264,102.9148,16371.0],["2008-02-22",102.8715,103.7392,99.3571,102.7847,13900.0],["2008-02-25",102.3943,107.0367,101.8302,106.733,22614.0],["2008-02-26",105.8219,106.9499,102.698,102.698,38871.0],["2008-02-27",101.0926,103.7392,100.8756,102.1339,24771.0],["2008-02-28",101.7434,101.8302,97.9687,98.1423,19200.0],["2008-02-29",97.0576,97.6216,93.7167,93.9771,22257.0],["2008-03-03",94.2374,94.5845,92.1115,92.285,23257.0],["2008-03-04",91.8077,94.3242,89.1611,92.285,21486.0],["2008-03-05",92.7622,93.9771,91.0701,92.2416,21314.0],["2008-03-06",91.5474,93.9771,89.5082,89.5082,23614.0],["2008-03-07",88.7706,93.2395,88.7706,91.2871,23414.0],["2008-03-10",91.504,91.6342,88.5537,88.6838,7529.0],["2008-03-11",91.504,95.4522,91.504,94.2808,23657.0],["2008-03-12",94.4977,99.3137,91.6342,94.3242,16357.0],["2008-03-13",93.1961,99.8344,91.1135,99.01,11500.0],["2008-03-14",99.6608,99.6608,92.8924,93.9771,18371.0],["2008-03-17",93.9771,99.1836,92.9792,96.7539,19486.0],["2008-03-18",99.01,104.2599,95.8861,103.9995,19257.0],["2008-03-19",104.9541,106.2991,100.572,100.572,12886.0],["2008-03-20",101.6133,106.6896,99.4005,106.2557,30486.0],["2008-03-24",106.2557,110.4209,103.6524,108.2515,12143.0],["2008-03-25",108.4251,110.1606,106.0388,108.078,7757.0],["2008-03-26",107.5573,107.7743,105.5615,107.6441,8686.0],["2008-03-27",108.7376,108.7376,103.3576,104.4074,7614.0],["2008-03-28",104.3637,104.4949,101.608,102.0892,7614.0],["2008-03-31",102.6577,104.4511,100.7769,100.7769,9757.0],["2008-04-01",102.1767,107.9504,102.1767,107.6004,12257.0],["2008-04-02",107.2505,107.2505,103.795,105.4134,13171.0],["2008-04-03",104.2324,105.151,101.3893,102.0892,11443.0],["2008-04-04",102.7015,103.0514,97.059,97.1028,16314.0],["2008-04-07",97.9776,98.5024,96.7091,96.9715,7714.0],["2008-04-08",96.3155,96.4467,93.4724,94.4784,13543.0],["2008-04-09",94.2597,95.5281,90.3231,90.8917,17357.0],["2008-04-10",90.848,93.035,90.1919,92.1164,9343.0],["2008-04-11",91.1979,96.7966,90.2356,95.3532,37629.0],["2008-04-14",95.1345,95.2219,90.8479,91.5915,13500.0],["2008-04-15",92.0289,95.0907,90.8917,94.6971,9543.0],["2008-04-16",95.8343,99.4647,95.2657,99.1585,13943.0],["2008-04-17",98.9399,100.2958,97.0153,99.9022,15671.0],["2008-04-18",101.608,104.1012,101.5643,102.3078,14943.0],["2008-04-21",101.3018,101.6954,99.5084,100.5582,8886.0],["2008-04-22",99.9021,100.5582,94.7846,98.1088,8471.0],["2008-04-23",98.7212,99.4647,94.9595,97.2777,14571.0],["2008-04-24",97.5402,101.8705,95.6594,99.9022,7800.0],["2008-04-25",100.5145,102.0017,96.6216,100.7332,8871.0],["2008-04-28",100.3833,100.9519,97.059,100.2521,13643.0],["2008-04-29",100.1646,100.1646,95.8343,95.8343,47629.0],["2008-04-30",96.6654,99.7272,93.6036,94.4784,17171.0],["2008-05-01",93.7348,94.3909,90.2356,90.8042,32914.0],["2008-05-02",91.854,92.029,88.1361,88.1799,23214.0],["2008-05-05",87.8736,88.7484,85.6866,85.7304,14329.0],["2008-05-06",85.2929,85.6429,83.762,83.8495,17471.0],["2008-05-07",83.9808,85.9491,81.5313,82.2312,22786.0],["2008-05-08",82.4061,82.7123,79.913,80.2629,22457.0],["2008-05-09",79.6505,81.5751,79.0382,79.4318,22000.0],["2008-05-12",79.3881,82.7998,79.3006,82.4062,20943.0],["2008-05-13",82.6686,83.4121,82.0125,83.1934,20429.0],["2008-05-14",83.7183,83.8058,81.925,82.5811,22200.0],["2008-05-15",82.8873,83.106,80.5691,82.6686,12871.0],["2008-05-16",83.1935,83.1935,80.9627,82.7123,21714.0],["2008-05-19",82.5374,83.8496,81.8375,82.7998,26529.0],["2008-05-20",82.2749,83.5434,81.9687,82.1874,13529.0],["2008-05-21",82.5374,83.4122,80.919,82.1,14243.0],["2008-05-22",82.2312,83.7621,81.4001,82.8435,12100.0],["2008-05-23",82.2749,82.8873,80.2191,82.0125,13229.0],["2008-05-27",82.3186,83.9808,81.925,82.4936,11943.0],["2008-05-28",83.1497,83.1497,79.9129,81.925,33871.0],["2008-05-29",81.5314,83.9371,80.5253,82.2749,18871.0],["2008-05-30",82.6248,82.6248,79.1694,79.563,17529.0],["2008-06-02",79.4318,81.3564,78.732,78.9507,13614.0],["2008-06-03",79.1256,79.7817,76.8074,77.2886,26286.0],["2008-06-04",76.8074,77.9884,75.4952,75.539,22200.0],["2008-06-05",75.5827,76.545,75.3203,75.4952,16829.0],["2008-06-06",75.2328,75.4077,70.5526,70.5526,34486.0],["2008-06-09",70.9463,72.3897,66.7035,66.8347,29786.0],["2008-06-10",66.4848,69.6778,64.6914,65.0414,47486.0],["2008-06-11",64.7352,65.9161,62.8981,62.9856,20657.0],["2008-06-12",63.3793,65.2601,62.0233,62.1983,15943.0],["2008-06-13",62.8106,63.2043,59.1802,60.4487,34114.0],["2008-06-16",59.7926,61.3235,59.6176,59.7926,25529.0],["2008-06-17",59.88,60.5799,57.5618,57.6493,21586.0],["2008-06-18",57.6931,59.2677,53.9751,54.7187,30529.0],["2008-06-19",54.85,56.687,49.9948,50.301,44714.0],["2008-06-20",49.5137,49.7324,40.6782,41.9467,125957.0],["2008-06-23",42.0779,44.0899,41.1156,41.9904,67286.0],["2008-06-24",41.7717,42.6028,40.1971,41.5093,50443.0],["2008-06-25",41.4655,42.8652,41.2468,41.7717,51014.0],["2008-06-26",40.6995,41.1909,39.3145,41.0569,36214.0],["2008-06-27",41.1462,42.3078,40.074,40.9675,76686.0],["2008-06-30",41.1462,41.1462,39.5826,39.5826,26514.0],["2008-07-01",39.9847,42.1738,34.8916,37.5275,82143.0],["2008-07-02",36.8574,38.6891,35.1597,35.1597,56257.0],["2008-07-03",35.1597,35.5171,33.596,34.2662,38071.0],["2008-07-07",34.3109,34.6236,32.0771,32.0771,53900.0],["2008-07-08",31.809,39.0912,31.809,37.2595,62286.0],["2008-07-09",37.3935,37.5275,33.6854,33.6854,38043.0],["2008-07-10",34.1768,35.9192,34.1768,35.249,40343.0],["2008-07-11",35.5171,36.4553,34.6683,35.8298,27986.0],["2008-07-14",35.9639,36.8127,33.8194,34.1768,39214.0],["2008-07-15",34.5789,38.8678,33.5514,36.8127,58614.0],["2008-07-16",36.634,40.208,35.0257,39.4486,49443.0],["2008-07-17",40.6548,47.8923,38.555,42.6652,95814.0],["2008-07-18",44.765,45.9712,41.4143,43.112,42800.0],["2008-07-21",44.6756,50.3494,43.3353,48.4284,40371.0],["2008-07-22",47.3561,55.5764,44.3182,55.3977,38229.0],["2008-07-23",56.6933,59.6419,55.7105,58.0783,47929.0],["2008-07-24",59.6419,62.5458,50.0813,51.6003,56486.0],["2008-07-25",50.8408,51.6003,46.2392,46.7307,64843.0],["2008-07-28",47.9369,47.9369,43.7821,44.4969,53829.0],["2008-07-29",43.7821,46.2393,39.2699,45.3011,110400.0],["2008-07-30",45.5691,46.9094,42.8886,44.1395,51029.0],["2008-07-31",44.6756,44.7203,42.0844,42.5758,55186.0],["2008-08-01",43.38,43.38,41.3696,42.4418,41957.0],["2008-08-04",42.3078,43.3353,38.6891,42.1738,40771.0],["2008-08-05",42.8886,45.8371,42.4865,45.4797,40829.0],["2008-08-06",45.167,46.4179,44.6756,46.1499,24757.0],["2008-08-07",45.0777,46.82,43.4247,44.4522,30829.0],["2008-08-08",44.3182,46.6413,44.2735,46.1946,20157.0],["2008-08-11",46.2839,58.8377,45.6138,55.1297,54414.0],["2008-08-12",54.3702,59.642,52.3152,55.4425,55614.0],["2008-08-13",54.9063,55.5764,49.6793,51.645,51600.0],["2008-08-14",50.3047,53.8788,49.2325,51.1089,30543.0],["2008-08-15",52.0024,56.0679,51.4663,53.3427,28929.0],["2008-08-18",54.1022,55.7998,50.6621,51.2876,20657.0],["2008-08-19",51.2429,51.2429,46.4626,46.8647,37471.0],["2008-08-20",47.0434,47.6689,44.4522,45.9712,21671.0],["2008-08-21",46.7307,46.7307,45.167,45.5691,13986.0],["2008-08-22",46.3286,47.9816,45.7478,47.0434,11314.0],["2008-08-25",46.7307,48.0263,45.167,45.4797,15200.0],["2008-08-26",45.3457,47.7135,44.6756,46.2392,18014.0],["2008-08-27",46.5967,46.5967,44.6756,45.033,21271.0],["2008-08-28",44.899,46.686,44.765,46.6413,14943.0],["2008-08-29",46.2392,48.0263,45.4351,47.2221,14529.0],["2008-09-02",48.8751,51.4216,45.6138,50.6175,19200.0],["2008-09-03",50.4388,58.0783,49.2772,56.6933,47329.0],["2008-09-04",55.8892,57.8549,53.6107,54.4149,46943.0],["2008-09-05",53.9681,55.8445,52.3151,55.6211,25100.0],["2008-09-08",58.0336,59.9994,55.8445,57.2741,36000.0],["2008-09-09",57.3635,57.3635,53.3873,53.7001,23486.0],["2008-09-10",55.0403,55.219,51.779,53.4767,27643.0],["2008-09-11",52.7172,52.7172,50.3047,51.779,19671.0],["2008-09-12",51.3769,53.9235,49.6346,53.9235,27829.0],["2008-09-15",51.2429,53.566,49.6793,50.8855,29400.0],["2008-09-16",50.5728,57.7655,49.5899,57.7655,37329.0],["2008-09-17",56.604,57.7656,52.8959,55.8892,46157.0],["2008-09-18",56.5593,94.4442,56.2019,78.227,306000.0],["2008-09-19",87.0727,89.2618,63.4393,69.2472,1157.0],["2008-09-22",66.7453,71.3916,64.6009,65.5391,11443.0],["2008-09-23",62.5458,68.1303,59.4185,62.4565,19057.0],["2008-09-24",62.5458,62.5458,56.5146,59.0611,43014.0],["2008-09-25",58.1676,63.6627,58.1676,61.1609,20857.0],["2008-09-26",59.6419,61.563,56.47,58.3463,28229.0],["2008-09-29",57.2295,57.2295,44.6756,52.7172,13643.0],["2008-09-30",57.0954,57.0954,52.0918,53.6554,30843.0],["2008-10-01",53.8341,61.9651,50.7068,55.9339,17243.0],["2008-10-02",55.6199,58.042,53.2426,55.3956,21571.0],["2008-10-03",58.0869,65.9813,55.889,58.3112,10443.0],["2008-10-06",55.7096,60.509,52.7043,57.5486,24443.0],["2008-10-07",56.1133,58.1318,54.4985,55.1714,8886.0],["2008-10-08",53.5566,60.5091,51.4035,55.575,19671.0],["2008-10-09",56.9655,56.9655,42.3877,43.8679,28586.0],["2008-10-10",41.7598,51.7624,35.9286,50.641,29414.0],["2008-10-13",56.3376,56.3824,45.8415,47.6357,16286.0],["2008-10-14",49.7439,49.9682,43.3297,44.5856,44400.0],["2008-10-15",44.7202,48.1291,43.1502,44.8099,23843.0],["2008-10-16",45.2584,53.9154,42.8811,53.736,26814.0],["2008-10-17",50.8204,56.1133,47.5909,52.7043,26871.0],["2008-10-20",53.2426,55.7993,47.1423,51.0895,11857.0],["2008-10-21",49.9682,51.9418,47.1423,48.7571,21414.0],["2008-10-22",47.4114,49.2505,44.8547,44.8996,9457.0],["2008-10-23",46.1555,47.8151,41.5355,44.4062,12814.0],["2008-10-24",40.3693,47.0078,40.3693,42.8363,11714.0],["2008-10-27",42.612,45.3033,39.3824,41.1318,12957.0],["2008-10-28",42.5671,44.0025,38.6648,42.926,21957.0],["2008-10-29",43.4194,47.8152,42.3429,47.0078,16671.0],["2008-10-30",49.0262,51.7175,47.5909,50.4616,19929.0],["2008-10-31",48.8468,57.9972,48.8468,57.2795,33557.0],["2008-11-03",56.5618,58.3112,53.4669,54.1845,19271.0],["2008-11-04",55.6199,58.3112,52.1212,57.5935,47443.0],["2008-11-05",56.5618,57.6383,52.8837,54.9919,43314.0],["2008-11-06",54.2742,58.3111,50.6858,55.3956,32243.0],["2008-11-07",55.9787,57.8178,54.2742,55.7096,13157.0],["2008-11-10",57.0104,57.0104,52.7043,52.7492,6800.0],["2008-11-11",52.0763,54.6779,50.7756,52.48,15743.0],["2008-11-12",51.6278,52.7043,47.1423,47.1423,15857.0],["2008-11-13",48.1292,50.6859,44.2716,48.2637,51729.0],["2008-11-14",47.4114,49.3402,44.8996,44.9444,10814.0],["2008-11-17",44.8547,46.5144,44.4062,45.1239,12971.0],["2008-11-18",45.3481,46.4246,42.612,44.451,15286.0],["2008-11-19",43.7782,45.707,40.9524,41.1767,16900.0],["2008-11-20",41.8046,44.0922,39.9207,40.1898,17071.0],["2008-11-21",41.2215,41.4906,37.2294,41.1318,27000.0],["2008-11-24",42.1634,43.24,39.6964,42.8363,20714.0],["2008-11-25",43.7782,44.8099,41.4458,43.3745,13629.0],["2008-11-26",42.0289,45.9313,41.7598,45.7518,11114.0],["2008-11-28",44.7202,46.6489,44.1819,46.4695,4086.0],["2008-12-01",46.2901,46.4247,37.9023,38.1265,20614.0],["2008-12-02",39.203,44.451,37.4537,44.0922,23657.0],["2008-12-03",43.2848,46.5143,42.1186,45.707,17714.0],["2008-12-04",44.5408,48.1291,43.3297,44.5408,13943.0],["2008-12-05",43.5539,46.4246,42.5223,46.3349,18086.0],["2008-12-08",47.1872,47.232,45.1238,45.707,16743.0],["2008-12-09",45.0342,46.4247,43.5988,44.1371,23143.0],["2008-12-10",44.8547,46.8732,43.1054,44.3165,11057.0],["2008-12-11",43.4642,45.8864,40.5935,40.773,12229.0],["2008-12-12",41.4906,44.9444,40.4141,44.9444,8443.0],["2008-12-15",45.079,45.4827,41.7149,43.3745,6400.0],["2008-12-16",44.6753,46.6041,42.5672,45.9313,14500.0],["2008-12-17",47.9497,47.9497,44.9444,46.5144,25529.0],["2008-12-18",46.7386,47.86,45.079,47.4114,15386.0],["2008-12-19",48.2188,52.7492,46.6041,46.6489,50200.0],["2008-12-22",47.0526,48.2188,42.1186,43.4642,28943.0],["2008-12-23",43.8679,44.765,42.2083,42.6569,17143.0],["2008-12-24",42.612,43.2848,41.9392,42.298,6514.0],["2008-12-26",42.612,43.3745,40.5487,41.4458,7500.0],["2008-12-29",41.6262,41.6713,38.9653,39.281,19171.0],["2008-12-30",40.0026,40.8144,38.334,40.5889,13800.0],["2008-12-31",39.9124,43.2497,39.9124,42.4379,37414.0],["2009-01-02",43.0693,45.1439,41.6712,44.287,29729.0],["2009-01-05",44.4674,46.8576,42.3027,43.2497,44743.0],["2009-01-06",43.2497,43.5203,41.8517,41.8968,28471.0],["2009-01-07",40.7242,41.8066,39.5516,40.2281,25471.0],["2009-01-08",40.0477,40.9497,39.6869,40.2732,31171.0],["2009-01-09",40.4085,40.7693,37.6124,38.1085,27029.0],["2009-01-12",38.0634,38.1085,35.8084,36.1692,17071.0],["2009-01-13",36.2594,37.6124,33.5535,37.5222,118214.0],["2009-01-14",36.079,36.079,31.2534,31.4338,46200.0],["2009-01-15",31.5692,32.9221,28.9534,31.028,41443.0],["2009-01-16",31.3437,32.2456,28.0514,29.9907,24200.0],["2009-01-20",30.8476,30.8476,23.6318,23.6318,37829.0],["2009-01-21",23.6318,27.3299,22.7298,27.3299,31471.0],["2009-01-22",26.8789,27.1044,22.6396,23.5416,36186.0],["2009-01-23",22.8651,23.1357,21.8278,22.4141,24657.0],["2009-01-26",22.5043,24.7141,22.1435,23.9475,26457.0],["2009-01-27",23.8573,26.6534,23.8122,26.3828,28214.0],["2009-01-28",26.8338,28.9083,24.8043,25.6612,55700.0],["2009-01-29",22.3239,22.3239,16.2807,17.0473,131343.0],["2009-01-30",16.912,16.912,13.8904,14.2061,120214.0],["2009-02-02",14.2061,14.3865,13.3041,13.4845,61786.0],["2009-02-03",13.8453,13.9355,12.8983,12.8983,55743.0],["2009-02-04",13.0786,13.5296,12.763,13.0336,69343.0],["2009-02-05",12.9884,13.5296,11.5904,12.8532,50300.0],["2009-02-06",13.1237,16.5512,12.9433,13.6649,104214.0],["2009-02-09",14.5669,21.9631,14.4316,16.912,158886.0],["2009-02-10",16.5062,17.7238,12.8532,14.5218,53500.0],["2009-02-11",14.2963,16.5964,13.8453,15.6944,16571.0],["2009-02-12",15.7846,16.1454,14.3865,15.9199,25171.0],["2009-02-13",16.2807,16.2807,14.2963,14.7022,26029.0],["2009-02-17",14.6571,15.6042,13.3492,13.4845,32186.0],["2009-02-18",13.8904,13.8904,12.4473,13.5747,58557.0],["2009-02-19",13.4845,14.4316,12.8983,13.5747,35714.0],["2009-02-20",13.259,13.7551,11.9963,13.6198,32857.0],["2009-02-23",14.2061,16.2356,13.6198,13.7551,20229.0],["2009-02-24",14.0708,18.0395,13.8002,17.6336,32371.0],["2009-02-25",17.9493,17.9493,14.161,15.5591,27557.0],["2009-02-26",15.7846,16.7767,13.3041,14.1159,22243.0],["2009-02-27",13.8453,14.3865,12.6277,12.6277,15171.0],["2009-03-02",13.5296,13.5296,11.0492,11.1394,36714.0],["2009-03-03",11.7257,14.1159,11.1845,11.2296,23843.0],["2009-03-04",11.7257,13.8904,11.41,11.6806,22229.0],["2009-03-05",11.4551,11.4551,9.7413,9.8315,42929.0],["2009-03-06",10.1923,10.7335,8.7943,8.9296,40343.0],["2009-03-09",9.0198,9.11,8.1629,8.208,36514.0],["2009-03-10",9.0649,12.6277,8.7943,9.8315,103257.0],["2009-03-11",15.9199,15.9199,9.8315,9.9217,111143.0],["2009-03-12",9.5158,12.1767,8.3433,11.4551,124600.0],["2009-03-13",12.3571,13.0786,10.1923,11.4551,53857.0],["2009-03-16",11.5453,12.9884,11.41,11.5904,42214.0],["2009-03-17",11.9963,12.7179,10.8237,12.6728,23957.0],["2009-03-18",13.3041,15.6944,12.4924,15.514,38171.0],["2009-03-19",15.7846,15.7846,13.8453,14.6571,25000.0],["2009-03-20",14.8375,14.8375,12.4924,13.0336,33471.0],["2009-03-23",14.0257,15.6042,13.6198,15.6042,27100.0],["2009-03-24",16.1003,17.8591,15.3336,17.1375,40700.0],["2009-03-25",17.5885,19.3925,15.1983,17.1826,63000.0],["2009-03-26",18.0395,18.0395,16.6414,16.7316,16300.0],["2009-03-27",15.9199,16.6415,14.612,15.1081,27243.0],["2009-03-30",15.3787,15.3787,13.0786,13.5747,19043.0],["2009-03-31",13.8453,15.1532,13.0786,13.1237,24700.0],["2009-04-01",13.8026,17.6492,13.8026,16.1105,37529.0],["2009-04-02",16.2915,19.2783,16.2915,17.6492,37143.0],["2009-04-03",17.9207,18.5543,16.9251,18.0565,20129.0],["2009-04-06",17.8302,17.8302,15.2507,15.7485,33543.0],["2009-04-07",15.839,16.1558,14.3456,14.3456,20943.0],["2009-04-08",14.8887,15.0244,13.7573,14.3909,22114.0],["2009-04-09",14.9339,18.147,14.9339,17.5134,34029.0],["2009-04-13",17.7397,18.2827,15.9295,18.147,32000.0],["2009-04-14",17.8754,21.4505,16.9251,17.1514,28943.0],["2009-04-15",16.9704,19.6404,16.7441,19.6404,24029.0],["2009-04-16",19.8666,20.7717,18.69,20.6812,20857.0],["2009-04-17",20.817,23.849,19.2783,23.4417,44600.0],["2009-04-20",22.8534,22.8534,19.5046,20.5002,37629.0],["2009-04-21",20.3192,23.9395,19.3236,23.3512,32314.0],["2009-04-22",22.5819,24.5731,22.3556,23.2155,32929.0],["2009-04-23",23.306,23.5775,21.7221,23.5322,55857.0],["2009-04-24",23.7132,25.1614,22.7629,25.1614,31057.0],["2009-04-27",24.4373,24.8446,21.4958,21.9483,31200.0],["2009-04-28",21.4958,22.8987,20.9527,22.2199,12800.0],["2009-04-29",22.6271,23.5322,22.4009,22.6271,13314.0],["2009-04-30",20.817,23.7585,18.4185,20.998,41486.0],["2009-05-01",20.998,22.5366,19.9119,20.3192,22171.0],["2009-05-04",20.6812,24.9804,20.6812,24.9351,41700.0],["2009-05-05",24.6636,25.2971,22.9439,24.2563,22343.0],["2009-05-06",24.7089,26.1117,24.3921,25.6592,14771.0],["2009-05-07",25.9307,26.1117,24.03,24.1205,18657.0],["2009-05-08",26.519,28.465,24.7994,28.0577,38857.0],["2009-05-11",28.5102,30.3656,27.7861,29.189,28671.0],["2009-05-12",29.3248,30.1846,27.6051,28.5102,23829.0],["2009-05-13",27.9671,30.2751,25.3424,27.1526,54543.0],["2009-05-14",27.2431,29.0985,24.7541,29.0533,27800.0],["2009-05-15",29.4605,29.8678,27.1978,27.3336,18029.0],["2009-05-18",27.8314,29.4606,27.2431,29.0533,14814.0],["2009-05-19",29.6416,29.6416,27.7861,28.1482,14200.0],["2009-05-20",28.6007,28.6007,27.0621,27.2431,23814.0],["2009-05-21",27.4694,27.6504,26.7,27.2884,19686.0],["2009-05-22",27.5146,27.7861,26.7453,27.1526,9871.0],["2009-05-26",26.8358,28.7365,26.7,28.1934,18614.0],["2009-05-27",28.1029,28.1482,26.7905,27.1526,24286.0],["2009-05-28",27.2883,27.6051,25.5687,26.8811,30100.0],["2009-05-29",26.7,27.9219,26.1117,27.8314,21143.0],["2009-06-01",28.1029,28.5102,26.6548,27.3789,18943.0],["2009-06-02",27.0621,27.5599,26.0212,27.1526,34571.0],["2009-06-03",26.6548,27.4241,26.0212,26.4285,19643.0],["2009-06-04",26.519,26.519,24.3468,24.3468,24243.0],["2009-06-05",24.5731,25.2066,22.6724,22.8534,31000.0],["2009-06-08",22.6724,24.7994,22.6724,23.7585,23900.0],["2009-06-09",23.9395,25.1161,23.306,23.7585,23300.0],["2009-06-10",23.9395,24.2111,23.7585,23.9395,11929.0],["2009-06-11",24.1205,24.6636,23.9848,24.1205,13100.0],["2009-06-12",23.849,24.3468,23.7585,24.1658,15857.0],["2009-06-15",23.8943,24.03,23.306,23.8943,18257.0],["2009-06-16",23.9848,24.4826,23.5322,23.7585,19243.0],["2009-06-17",23.5322,24.3921,23.5322,24.1658,26500.0],["2009-06-18",24.03,24.9804,23.5775,23.7585,21471.0],["2009-06-19",24.2563,25.4782,24.2563,24.8446,22029.0],["2009-06-22",24.5278,25.4329,23.7585,23.7585,16714.0],["2009-06-23",23.9395,24.8446,23.306,23.8038,26729.0],["2009-06-24",23.5322,24.0753,23.5322,23.7585,22343.0],["2009-06-25",23.5775,23.5775,20.5455,21.4958,32543.0],["2009-06-26",21.2695,22.1746,18.7805,19.7761,72029.0],["2009-06-29",19.6404,20.3192,17.9207,18.0112,24886.0],["2009-06-30",17.7844,18.4649,17.2399,17.3307,24314.0],["2009-07-01",17.4668,18.1473,17.0585,17.4668,17257.0],["2009-07-02",17.5575,18.1019,16.3779,16.5594,32486.0],["2009-07-06",16.5141,16.6955,14.2003,14.2003,30843.0],["2009-07-07",14.2456,15.6974,14.2456,14.4271,47500.0],["2009-07-08",14.4725,14.6993,12.7031,12.93,57543.0],["2009-07-09",13.3383,14.654,13.2929,13.429,41329.0],["2009-07-10",13.2929,13.9734,13.2022,13.8373,23700.0],["2009-07-13",13.9281,14.0642,13.6105,13.6559,25914.0],["2009-07-14",13.7466,13.7466,13.6105,13.7012,17014.0],["2009-07-15",14.1095,14.1549,13.6105,13.7012,26100.0],["2009-07-16",15.1984,15.2891,13.7466,13.9734,28814.0],["2009-07-17",14.2003,14.4725,13.9281,14.3364,22371.0],["2009-07-20",14.654,15.0169,14.5632,14.6086,24714.0],["2009-07-21",14.7447,14.7447,13.2022,13.5198,21843.0],["2009-07-22",13.429,14.7901,12.4763,13.792,28629.0],["2009-07-23",13.7466,14.8808,13.6105,14.8808,14914.0],["2009-07-24",14.1095,14.1549,11.3874,14.0188,18729.0],["2009-07-27",13.1568,14.1549,12.6124,13.8373,13900.0],["2009-07-28",13.7466,14.5179,13.7466,14.4271,22571.0],["2009-07-29",14.3817,15.153,14.2003,15.1076,13500.0],["2009-07-30",15.3345,19.463,15.1076,16.9677,44143.0],["2009-07-31",17.1946,19.0547,15.9696,18.1927,20286.0],["2009-08-03",19.3269,19.3269,17.6936,17.6936,28443.0],["2009-08-04",17.5575,18.9639,17.0131,17.8751,20057.0],["2009-08-05",17.9205,18.3288,15.5613,17.9658,38543.0],["2009-08-06",18.0566,18.5556,17.0131,17.0585,18229.0],["2009-08-07",17.5122,19.3723,17.4214,18.5103,30857.0],["2009-08-10",18.4649,18.6464,17.739,17.739,15429.0],["2009-08-11",17.4668,17.8297,16.877,17.4668,12743.0],["2009-08-12",17.4668,17.9658,16.6955,17.8751,13400.0],["2009-08-13",17.9658,18.1019,17.3307,17.8297,21029.0],["2009-08-14",17.8297,17.8297,16.7863,17.1946,6543.0],["2009-08-17",16.378,16.9677,15.3798,15.4252,17671.0],["2009-08-18",15.3798,16.2872,15.1076,15.4252,18757.0],["2009-08-19",15.153,16.1511,15.153,15.4252,11114.0],["2009-08-20",15.4252,15.4252,14.5632,14.8808,21343.0],["2009-08-21",15.153,15.153,13.8373,14.654,89014.0],["2009-08-24",16.7409,18.0566,15.5613,16.877,99371.0],["2009-08-25",17.0131,17.8297,16.4233,17.4668,28186.0],["2009-08-26",17.3307,17.4214,16.5141,16.7863,14086.0],["2009-08-27",16.6048,16.6048,14.9715,15.3345,25243.0],["2009-08-28",15.3345,16.6048,15.0169,15.0623,27329.0],["2009-08-31",14.7447,15.0169,13.7012,14.6993,62057.0],["2009-09-01",14.4271,15.5613,13.8373,14.0188,30586.0],["2009-09-02",14.0188,14.4271,12.6124,12.6124,45814.0],["2009-09-03",12.5216,13.4744,12.1133,12.2948,45100.0],["2009-09-04",12.2948,13.2475,12.2494,12.8392,31857.0],["2009-09-08",13.1568,13.8373,13.1568,13.5651,29786.0],["2009-09-09",13.6105,14.2003,13.6105,13.6105,27014.0],["2009-09-10",13.792,13.792,13.3836,13.6105,29214.0],["2009-09-11",13.9734,13.9734,13.5651,13.6105,11229.0],["2009-09-14",13.6105,13.7466,12.068,12.5217,57457.0],["2009-09-15",12.6578,13.429,12.6124,12.93,27900.0],["2009-09-16",13.4744,13.4744,12.93,12.93,43800.0],["2009-09-17",13.2475,13.2475,12.4763,13.1114,34629.0],["2009-09-18",13.1568,13.3836,12.9753,13.2475,23086.0],["2009-09-21",13.1568,13.3383,12.7485,13.1114,22443.0],["2009-09-22",13.2475,14.6993,13.2475,14.3364,59414.0],["2009-09-23",14.1095,15.0169,14.1095,14.4271,36371.0],["2009-09-24",14.3364,14.3364,13.2022,13.7466,37786.0],["2009-09-25",13.6105,13.9734,13.5197,13.7012,12171.0],["2009-09-28",13.792,13.792,13.2929,13.3383,26843.0],["2009-09-29",13.2929,13.4744,12.7031,12.7485,21386.0],["2009-09-30",12.7031,12.93,11.7958,12.3855,54057.0],["2009-10-01",12.1133,12.3402,11.3874,11.4328,34429.0],["2009-10-02",11.4328,11.5235,11.1152,11.2967,38457.0],["2009-10-05",11.3421,11.7958,11.3421,11.5235,32343.0],["2009-10-06",11.7958,12.93,11.7958,11.8411,29386.0],["2009-10-07",11.7958,12.567,11.3421,11.9319,31257.0],["2009-10-08",12.0226,12.3855,11.5689,11.5689,25971.0],["2009-10-09",11.5689,12.068,11.5689,11.7504,28086.0],["2009-10-12",11.9319,12.93,11.5689,11.7504,15400.0],["2009-10-13",11.7958,12.0226,11.5689,11.8411,35243.0],["2009-10-14",12.1587,12.2948,11.8411,11.9772,22657.0],["2009-10-15",12.1139,12.3871,11.5218,11.7951,27957.0],["2009-10-16",11.704,11.7495,10.8842,10.9298,27114.0],["2009-10-19",11.2941,11.2941,10.8842,10.9753,34757.0],["2009-10-20",10.9298,10.9753,10.2467,10.5199,33600.0],["2009-10-21",10.9753,13.9355,10.9753,13.6622,144071.0],["2009-10-22",13.6622,16.167,12.888,13.6167,253700.0],["2009-10-23",14.1632,14.1632,12.5693,12.7514,40529.0],["2009-10-26",12.7059,13.5712,12.5237,12.7514,44800.0],["2009-10-27",12.888,13.4345,12.888,12.888,34643.0],["2009-10-28",13.0702,13.2068,12.5237,12.7059,25771.0],["2009-10-29",12.9336,14.2543,12.7514,13.4801,44743.0],["2009-10-30",13.4801,14.0721,13.2979,13.981,44200.0],["2009-11-02",14.5275,14.5731,13.7989,14.0721,37371.0],["2009-11-03",14.0721,14.3453,13.4801,13.6167,35329.0],["2009-11-04",13.7533,14.1176,11.8406,11.8861,35400.0],["2009-11-05",12.1139,13.389,12.1139,12.5237,30514.0],["2009-11-06",12.4326,13.0247,12.2505,12.5237,22600.0],["2009-11-09",12.7514,13.9355,12.2049,12.2049,34000.0],["2009-11-10",13.4345,13.5256,12.3871,12.5693,24043.0],["2009-11-11",12.797,13.1613,12.6148,13.1613,44743.0],["2009-11-12",13.5712,13.5712,12.4782,12.8425,34686.0],["2009-11-13",12.6603,12.9791,12.4326,12.9336,18586.0],["2009-11-16",13.0702,13.8444,12.9791,13.8444,22100.0],["2009-11-17",13.7533,13.8444,12.9336,13.5256,31971.0],["2009-11-18",13.5712,13.6622,13.1613,13.2524,17457.0],["2009-11-19",13.1157,13.1157,12.6148,12.7514,16743.0],["2009-11-20",12.7514,13.1157,12.4326,12.5237,16800.0],["2009-11-23",13.1157,13.7533,12.797,13.6622,29943.0],["2009-11-24",13.6622,13.7989,13.2068,13.7989,26086.0],["2009-11-25",13.6622,14.1176,13.6622,13.7533,19729.0],["2009-11-27",13.6622,13.6622,12.9336,12.9336,10900.0],["2009-11-30",12.9336,13.389,12.0683,12.7059,69029.0],["2009-12-01",12.8425,12.9336,12.1138,12.2049,20143.0],["2009-12-02",12.2505,13.0247,11.9772,12.1138,30214.0],["2009-12-03",12.1594,12.3871,11.6584,11.704,27643.0],["2009-12-04",12.0683,12.296,11.5674,11.704,28671.0],["2009-12-07",12.0683,12.5237,11.8406,12.2505,28371.0],["2009-12-08",11.9317,12.4326,9.4269,10.9298,76086.0],["2009-12-09",10.9298,11.203,10.5655,10.5655,38829.0],["2009-12-10",10.611,12.4326,10.4744,11.7951,61200.0],["2009-12-11",12.0683,12.0683,10.5199,11.0664,56600.0],["2009-12-14",11.203,11.3852,10.4744,10.8842,30614.0],["2009-12-15",11.3397,11.5674,10.7476,11.1575,59871.0],["2009-12-16",11.203,11.7495,10.7021,11.3852,64014.0],["2009-12-17",11.2941,11.7495,10.2011,10.7932,79414.0],["2009-12-18",10.7021,11.8406,9.8823,10.8387,185143.0],["2009-12-21",10.8387,11.2486,10.1556,10.6565,89286.0],["2009-12-22",10.6565,11.2486,9.7913,10.4288,109514.0],["2009-12-23",10.4744,11.6584,10.3833,11.5674,58886.0],["2009-12-24",11.6584,12.4326,11.112,12.3871,37086.0],["2009-12-28",12.3416,12.5237,12.0228,12.5237,26371.0],["2009-12-29",12.5237,12.797,12.0683,12.2049,26429.0],["2009-12-30",12.1594,12.7514,11.9772,12.2049,26900.0],["2009-12-31",12.0683,12.5237,12.0228,12.2049,41943.0],["2010-01-04",12.4326,12.797,12.4326,12.5237,29586.0],["2010-01-05",12.6148,12.7514,12.296,12.296,24800.0],["2010-01-06",12.2505,12.7514,12.1138,12.2049,14286.0],["2010-01-07",12.296,12.888,12.296,12.888,33171.0],["2010-01-08",12.888,13.6167,12.5693,13.6167,42543.0],["2010-01-11",13.5712,13.5712,12.5693,13.0247,36657.0],["2010-01-12",13.1157,13.2068,12.7514,13.1157,17671.0],["2010-01-13",13.4813,13.4813,12.7959,13.1157,17543.0],["2010-01-14",13.7098,13.7098,12.9787,13.2985,27100.0],["2010-01-15",13.5727,13.5727,13.0243,13.1157,28943.0],["2010-01-19",13.2985,13.6184,13.1157,13.4813,35800.0],["2010-01-20",13.2985,13.6641,13.0243,13.4813,18443.0],["2010-01-21",13.6641,14.6238,13.2071,14.2125,56243.0],["2010-01-22",14.1668,14.8523,13.6641,13.6641,33700.0],["2010-01-25",13.9383,14.1668,13.0243,13.2071,39786.0],["2010-01-26",13.2071,13.8469,13.0243,13.0243,34529.0],["2010-01-27",12.9329,13.984,12.9329,13.8926,28657.0],["2010-01-28",14.1668,14.8523,13.6641,14.0297,63414.0],["2010-01-29",14.2125,14.3039,13.2528,13.527,37586.0],["2010-02-01",13.5727,13.8012,13.07,13.3442,14914.0],["2010-02-02",13.3442,13.5727,13.07,13.4356,19329.0],["2010-02-03",13.3899,13.4813,13.07,13.1614,12729.0],["2010-02-04",13.1157,13.3442,11.8819,11.9276,40343.0],["2010-02-05",11.9276,12.1104,11.4706,12.019,34171.0],["2010-02-08",12.019,12.5674,11.9733,12.2932,9700.0],["2010-02-09",12.5674,13.9383,11.5163,12.9329,58386.0],["2010-02-10",12.7959,13.0244,12.1104,12.7502,15900.0],["2010-02-11",12.7502,13.2528,12.6588,13.1614,26157.0],["2010-02-12",12.9329,12.9329,12.5674,12.5674,11257.0],["2010-02-16",12.5217,12.6588,12.3846,12.6588,22786.0],["2010-02-17",12.6587,12.8872,12.5673,12.7958,18957.0],["2010-02-18",12.7501,12.8415,12.613,12.7044,5114.0],["2010-02-19",12.7044,12.7502,12.5217,12.6588,32129.0],["2010-02-22",12.7045,12.9787,12.5674,12.6131,12943.0],["2010-02-23",12.6131,12.8416,12.3846,12.4303,14757.0],["2010-02-24",12.476,12.7958,12.476,12.7044,9114.0],["2010-02-25",12.4303,12.7959,12.4303,12.7502,8743.0],["2010-02-26",12.7045,12.7045,12.3389,12.3846,14529.0],["2010-03-01",12.3846,12.7044,12.3389,12.7044,12614.0],["2010-03-02",12.7044,12.7044,12.5217,12.7044,14000.0],["2010-03-03",12.7044,12.7501,12.4303,12.7044,14957.0],["2010-03-04",12.7045,13.4813,12.6588,13.4813,18186.0],["2010-03-05",13.6641,14.7609,13.4813,14.7609,47029.0],["2010-03-08",14.8066,14.8523,14.1211,14.6695,22500.0],["2010-03-09",14.5324,14.8066,14.2125,14.6695,26371.0],["2010-03-10",14.5781,15.4007,14.5781,15.2636,43986.0],["2010-03-11",15.4921,15.5378,15.3093,15.5378,24829.0],["2010-03-12",15.5378,15.6292,14.8523,15.5378,26843.0],["2010-03-15",15.4464,15.4921,14.9437,15.355,6643.0],["2010-03-16",15.4921,15.9948,15.3093,15.9948,23800.0],["2010-03-17",15.9948,18.0056,15.9948,17.2744,53186.0],["2010-03-18",17.3201,17.7314,16.6346,16.8631,20414.0],["2010-03-19",16.9088,17.6857,16.0862,17.6857,33486.0],["2010-03-22",17.5486,17.5486,16.4975,16.5889,30257.0],["2010-03-23",16.6346,17.8228,16.2233,17.5943,20014.0],["2010-03-24",17.4115,17.8228,17.0002,17.64,12514.0],["2010-03-25",17.6857,18.2798,17.183,17.2287,28700.0],["2010-03-26",17.3201,18.0513,16.726,16.9545,24071.0],["2010-03-29",17.0916,17.1373,16.726,17.1373,12143.0],["2010-03-30",17.0459,17.5943,16.726,16.8174,20743.0],["2010-03-31",16.7717,17.5486,16.7717,17.5486,59286.0],["2010-04-01",17.5486,18.1884,17.5486,18.0056,25500.0],["2010-04-05",18.1884,19.7422,17.9142,19.3766,50029.0],["2010-04-06",19.4223,21.89,18.9196,21.7529,99943.0],["2010-04-07",21.6614,23.5848,21.6614,23.539,87457.0],["2010-04-08",23.4016,26.1035,22.5773,26.1035,66057.0],["2010-04-09",26.1493,28.2559,25.5082,25.9661,131514.0],["2010-04-12",26.3325,26.9279,24.2717,25.554,82929.0],["2010-04-13",25.4166,25.4166,24.4091,25.0044,77286.0],["2010-04-14",25.0502,27.7064,24.7755,27.34,58900.0],["2010-04-15",27.0652,30.2251,26.9737,29.9962,78057.0],["2010-04-16",29.9962,32.6523,28.9887,30.3167,92186.0],["2010-04-19",30.1336,31.6448,29.355,30.7289,48343.0],["2010-04-20",31.0037,31.3242,29.9962,30.5915,43371.0],["2010-04-21",30.6373,33.1561,30.3625,32.057,79014.0],["2010-04-22",32.057,36.1786,32.057,36.1328,108914.0],["2010-04-23",36.1786,37.3235,33.2477,36.5449,104143.0],["2010-04-26",35.858,36.0412,28.0269,28.7139,221086.0],["2010-04-27",28.2559,31.1411,26.5157,27.0652,131386.0],["2010-04-28",27.3858,28.6681,26.6073,26.6989,70871.0],["2010-04-29",26.9279,27.4316,25.783,26.2409,71714.0],["2010-04-30",26.5615,27.8438,25.554,25.9661,63443.0],["2010-05-03",26.6531,26.9737,25.0044,25.5998,44571.0],["2010-05-04",25.1876,25.4624,24.3633,24.9586,32343.0],["2010-05-05",24.6381,25.4624,23.5848,24.5923,42257.0],["2010-05-06",24.5465,25.1418,21.1118,23.768,76700.0],["2010-05-07",23.6306,25.096,21.8445,22.6231,49486.0],["2010-05-10",24.4091,24.7297,23.1726,23.8595,69271.0],["2010-05-11",23.3558,25.1418,22.6231,24.9128,83386.0],["2010-05-12",24.8213,27.9812,24.4549,27.6606,63629.0],["2010-05-13",27.4774,27.8438,26.1951,26.3325,28486.0],["2010-05-14",26.1035,26.1951,23.7222,24.5465,36743.0],["2010-05-17",24.6381,25.0044,23.0352,24.2717,23443.0],["2010-05-18",24.8212,25.7372,23.539,23.6764,30171.0],["2010-05-19",23.31,24.1801,22.6689,23.3558,48643.0],["2010-05-20",22.4857,23.3558,21.8445,22.7604,59300.0],["2010-05-21",22.1651,23.31,21.7987,22.6231,66143.0],["2010-05-24",22.5315,22.5315,21.3408,21.3408,37671.0],["2010-05-25",20.6081,21.0202,19.509,20.6538,35629.0],["2010-05-26",20.9286,21.5698,20.1959,20.1959,27829.0],["2010-05-27",20.6539,21.9361,20.3333,20.8828,23657.0],["2010-05-28",20.9286,21.1576,19.7379,19.7379,37271.0],["2010-06-01",19.6005,19.6463,18.9594,18.9594,35286.0],["2010-06-02",19.1426,19.4174,18.4557,18.9594,23514.0],["2010-06-03",18.8678,20.2875,18.6388,19.6921,25757.0],["2010-06-04",19.28,19.3716,18.3183,18.3183,29829.0],["2010-06-07",18.4557,18.8678,17.4024,17.4939,21571.0],["2010-06-08",17.5397,18.3183,16.5322,17.4023,22657.0],["2010-06-09",17.7229,17.9061,17.036,17.1276,17914.0],["2010-06-10",17.1276,18.0893,16.9902,17.7229,40329.0],["2010-06-11",17.5397,17.8145,16.4864,16.7154,42214.0],["2010-06-14",16.9444,17.7229,16.349,16.6696,27414.0],["2010-06-15",16.9444,17.9061,16.9444,17.7687,36943.0],["2010-06-16",17.8145,17.8603,16.6696,16.6696,37629.0],["2010-06-17",17.1734,17.3108,16.1201,16.2117,32614.0],["2010-06-18",15.5247,15.5247,12.2274,12.3648,210171.0],["2010-06-21",12.5938,13.3723,12.1359,12.3648,152700.0],["2010-06-22",12.5938,12.5938,11.0368,11.0368,140600.0],["2010-06-23",11.0368,11.4489,10.304,10.3498,157386.0],["2010-06-24",10.4872,10.4872,9.3881,9.3881,188029.0],["2010-06-25",9.6629,9.7545,9.0675,9.0675,3555429.0],["2010-06-28",9.2049,9.5713,9.0217,9.1591,1298471.0],["2010-06-29",9.1591,9.2049,8.747,9.1133,850286.0],["2010-06-30",9.3423,9.6171,8.8844,9.0675,417886.0],["2010-07-01",9.2049,9.3881,8.8844,9.2965,296486.0],["2010-07-02",9.2965,9.3881,8.7928,9.0675,318900.0],["2010-07-06",9.3881,9.3881,8.9302,9.2507,494800.0],["2010-07-07",9.2965,9.3423,8.9302,9.2965,395714.0],["2010-07-08",9.3425,10.0329,9.2965,9.8488,780286.0],["2010-07-09",10.1249,10.355,9.8948,10.1249,771471.0],["2010-07-12",10.4011,10.6312,9.9869,10.1249,532129.0],["2010-07-13",10.6312,10.6312,9.8948,10.309,484000.0],["2010-07-14",10.309,10.309,9.4806,9.8028,352743.0],["2010-07-15",9.8028,9.8948,9.2045,9.5266,282371.0],["2010-07-16",9.5266,9.7107,9.0204,9.2045,350971.0],["2010-07-19",9.2045,9.3886,9.0204,9.0664,231557.0],["2010-07-20",8.9744,9.3425,8.9744,9.2505,252586.0],["2010-07-21",9.4346,9.4346,9.1124,9.2045,198071.0],["2010-07-22",9.3886,10.355,9.2505,9.9869,604457.0],["2010-07-23",10.0329,10.0789,9.5727,9.9408,355214.0],["2010-07-26",10.1709,11.0454,10.0329,10.9073,627800.0],["2010-07-27",11.9198,11.9198,10.7692,10.9533,465914.0],["2010-07-28",11.0914,11.1374,10.4931,11.1374,292900.0],["2010-07-29",11.1834,11.2295,10.309,10.7692,177400.0],["2010-07-30",10.5391,10.8613,10.1709,10.8153,295557.0],["2010-08-02",11.1834,11.1834,10.6772,11.0914,252986.0],["2010-08-03",10.9993,11.0914,10.4931,10.8613,104343.0],["2010-08-04",10.8613,11.0454,10.6312,11.0454,181343.0],["2010-08-05",10.9073,10.9994,10.6772,10.9073,116000.0],["2010-08-06",10.6772,10.9533,10.217,10.9533,284143.0],["2010-08-09",10.9533,10.9533,10.4471,10.7232,121071.0],["2010-08-10",10.4931,10.8613,10.309,10.309,187171.0],["2010-08-11",10.1709,10.309,9.4806,9.4806,263643.0],["2010-08-12",9.2505,9.9408,9.2505,9.6647,156443.0],["2010-08-13",9.6187,10.0329,9.5727,9.6187,66957.0],["2010-08-16",9.4806,9.8028,9.4806,9.6647,83929.0],["2010-08-17",9.8488,10.1249,9.7567,10.1249,83714.0],["2010-08-18",10.217,10.217,9.9408,10.217,66971.0],["2010-08-19",10.263,10.263,9.5727,9.7567,125429.0],["2010-08-20",9.5266,9.7567,9.3425,9.6647,93529.0],["2010-08-23",9.6647,9.8488,9.4346,9.6187,103414.0],["2010-08-24",9.2505,9.5266,9.2505,9.4806,141100.0],["2010-08-25",9.2965,9.5266,9.2505,9.3425,135357.0],["2010-08-26",9.4346,9.5727,9.2505,9.3425,76686.0],["2010-08-27",9.3425,9.5727,9.0664,9.4346,80129.0],["2010-08-30",9.5266,9.5266,9.2045,9.2505,70614.0],["2010-08-31",9.2505,9.4346,9.0664,9.3886,102557.0],["2010-09-01",9.4806,9.6647,9.2965,9.6187,115700.0],["2010-09-02",9.7567,10.1249,9.5727,10.0329,139014.0],["2010-09-03",10.1249,10.7232,9.8028,10.355,367886.0],["2010-09-07",10.4011,10.4931,10.0789,10.1249,256414.0],["2010-09-08",10.217,10.6312,10.0329,10.6312,173014.0],["2010-09-09",10.6312,10.9073,10.309,10.6772,144843.0],["2010-09-10",10.6312,10.7232,10.4931,10.5851,59357.0],["2010-09-13",10.7692,10.9073,10.5852,10.6312,158771.0],["2010-09-14",10.6772,10.7692,10.4011,10.5851,72157.0],["2010-09-15",10.5391,10.6772,10.1249,10.4931,79700.0],["2010-09-16",10.4011,10.5391,10.217,10.217,101743.0],["2010-09-17",10.355,10.4011,9.9408,10.1249,116314.0],["2010-09-20",10.1249,10.1249,9.8028,9.9408,111471.0],["2010-09-21",9.9408,10.355,9.8948,10.217,121043.0],["2010-09-22",10.0329,10.355,9.8488,9.8948,108300.0],["2010-09-23",9.8948,9.9869,9.6187,9.6187,200200.0],["2010-09-24",9.7567,10.1249,9.7567,9.9869,64600.0],["2010-09-27",9.9869,10.0789,9.8028,9.9408,57614.0],["2010-09-28",9.9869,10.1249,9.7567,10.1249,65014.0],["2010-09-29",10.1249,10.4471,9.9869,10.263,122629.0],["2010-09-30",10.217,10.4931,9.9408,9.9408,105900.0],["2010-10-01",9.9869,10.1249,9.7567,9.8488,141757.0],["2010-10-04",9.7567,9.8948,9.6187,9.7567,121743.0],["2010-10-05",9.9408,9.9408,9.5266,9.6647,146700.0],["2010-10-06",9.6647,9.6647,8.3761,9.2505,1167300.0],["2010-10-07",9.1585,9.3886,8.6982,8.6982,420857.0],["2010-10-08",8.7443,8.8823,8.4221,8.5602,385186.0],["2010-10-11",8.7443,8.7903,8.3301,8.3301,206000.0],["2010-10-12",8.3301,8.5141,8.0079,8.5141,429486.0],["2010-10-13",8.7443,8.7443,8.3301,8.5141,253400.0],["2010-10-14",8.4681,8.4681,8.0539,8.146,261500.0],["2010-10-15",8.3301,8.3761,8.0539,8.146,226286.0],["2010-10-18",8.0079,8.284,7.9619,8.238,151029.0],["2010-10-19",8.192,8.5141,8.0539,8.284,115814.0],["2010-10-20",8.4229,8.4691,8.3303,8.4229,133314.0],["2010-10-21",8.5617,8.7468,8.2378,8.3766,195529.0],["2010-10-22",8.3303,8.3766,7.9138,7.9138,148386.0],["2010-10-25",8.0526,8.1915,7.9138,8.0064,114914.0],["2010-10-26",8.0064,8.1915,7.9138,7.9601,126143.0],["2010-10-27",7.9138,8.0989,7.8675,7.8675,107343.0],["2010-10-28",7.8675,7.9601,7.5898,7.6361,125743.0],["2010-10-29",7.6361,7.775,7.451,7.6361,142271.0],["2010-11-01",7.6361,7.775,7.5436,7.7287,105400.0],["2010-11-02",7.8212,8.0989,7.5436,8.0064,130443.0],["2010-11-03",8.0989,8.0989,7.7287,7.7287,99714.0],["2010-11-04",7.8212,8.0526,7.775,7.775,107471.0],["2010-11-05",7.8675,8.7468,7.8675,8.5617,369029.0],["2010-11-08",8.4691,8.8857,8.0989,8.6543,187800.0],["2010-11-09",8.7468,8.9782,8.5617,8.608,136071.0],["2010-11-10",8.6543,8.7931,8.4691,8.5617,107929.0],["2010-11-11",8.4691,8.6543,8.2377,8.284,81943.0],["2010-11-12",8.284,8.3303,7.7287,8.2378,297529.0],["2010-11-15",8.2378,8.284,7.8675,8.2378,156386.0],["2010-11-16",8.0064,8.3303,7.9138,8.2378,105986.0],["2010-11-17",8.284,8.284,7.8212,7.9601,84843.0],["2010-11-18",8.0064,8.0526,7.8212,7.8675,100757.0],["2010-11-19",7.8212,7.9138,7.6824,7.8212,79643.0],["2010-11-22",7.8212,7.8675,7.4973,7.8675,106771.0],["2010-11-23",7.8212,7.8675,7.5436,7.8675,107414.0],["2010-11-24",7.8675,8.0526,7.4973,7.6824,173700.0],["2010-11-26",7.5898,7.6824,7.5898,7.5898,13600.0],["2010-11-29",7.6361,7.6824,7.4973,7.6824,74229.0],["2010-11-30",7.6361,7.6361,7.3584,7.451,144900.0],["2010-12-01",7.4973,7.6361,7.2196,7.6361,202671.0],["2010-12-02",7.6361,8.0526,7.5436,7.9138,239186.0],["2010-12-03",7.8675,8.0989,7.775,8.0064,83400.0],["2010-12-06",8.0526,8.0526,7.9138,7.9601,51900.0],["2010-12-07",8.0063,8.0526,7.7287,7.775,158529.0],["2010-12-08",7.775,7.9601,7.7287,7.8212,79071.0],["2010-12-09",7.8212,8.0989,7.8212,7.9601,122586.0],["2010-12-10",8.0064,8.284,8.0064,8.0989,161014.0],["2010-12-13",8.0526,8.0526,7.8675,7.8675,84229.0],["2010-12-14",7.9601,7.9601,7.6824,7.775,94786.0],["2010-12-15",7.775,7.8212,7.4973,7.4973,164143.0],["2010-12-16",7.5436,7.5898,7.4047,7.5436,237029.0],["2010-12-17",7.5898,8.0064,7.5898,7.8675,188229.0],["2010-12-20",7.9601,8.2377,7.8675,8.0989,226857.0],["2010-12-21",8.0989,8.5154,8.0989,8.3303,281271.0],["2010-12-22",8.3303,9.4873,8.2378,9.4873,649843.0],["2010-12-23",9.4873,10.1815,9.3485,9.9501,556514.0],["2010-12-27",9.9501,10.3666,9.765,10.3666,221429.0],["2010-12-28",10.274,10.5054,10.1352,10.4592,187200.0],["2010-12-29",10.5517,10.7368,10.3203,10.6906,242771.0],["2010-12-30",10.6443,10.8294,10.3203,10.7831,181500.0],["2010-12-31",10.6906,10.922,10.2278,10.7368,173343.0],["2011-01-03",10.922,10.9682,10.3666,10.3666,213443.0],["2011-01-04",10.4129,10.4129,9.765,10.2278,331900.0],["2011-01-05",10.274,10.4592,10.0426,10.1815,155800.0],["2011-01-06",10.274,10.3666,10.1815,10.1815,115886.0],["2011-01-07",10.274,10.3203,9.3485,9.9964,191186.0],["2011-01-10",10.1352,10.1352,9.5799,9.9038,100900.0],["2011-01-11",9.9038,10.1815,9.8575,9.9038,116471.0],["2011-01-12",10.0427,10.1815,9.9501,10.0889,84857.0],["2011-01-13",10.1815,10.2278,10.0426,10.1352,131371.0],["2011-01-14",10.1815,10.5054,9.9964,10.274,263471.0],["2011-01-18",10.5054,10.5054,10.0889,10.4592,154129.0],["2011-01-19",10.5054,10.5054,9.6261,9.9964,191900.0],["2011-01-20",9.8113,9.9501,9.2559,9.3947,233614.0],["2011-01-21",9.3947,9.9038,9.3947,9.8113,118243.0],["2011-01-24",9.5799,9.8575,9.441,9.5799,112671.0],["2011-01-25",9.4873,9.8112,9.2559,9.765,170786.0],["2011-01-26",9.9501,10.274,9.5799,10.2278,347671.0],["2011-01-27",10.5532,12.2733,10.2743,10.9716,1007329.0],["2011-01-28",10.9716,11.39,10.6927,11.1576,374229.0],["2011-01-31",11.1576,11.2041,10.7392,10.9716,311900.0],["2011-02-01",11.1111,11.7154,10.9716,11.6225,310057.0],["2011-02-02",11.6225,11.8549,11.39,11.7619,283914.0],["2011-02-03",11.669,11.7154,11.2505,11.3435,136629.0],["2011-02-04",11.5295,11.5295,11.0646,11.1111,81914.0],["2011-02-07",11.297,11.483,11.0646,11.297,113071.0],["2011-02-08",11.39,11.39,11.1576,11.1576,101586.0],["2011-02-09",11.1576,11.483,11.1111,11.4365,114529.0],["2011-02-10",11.4365,11.9014,11.297,11.4365,227500.0],["2011-02-11",11.297,11.7154,11.297,11.576,103514.0],["2011-02-14",11.6225,11.8549,11.483,11.5295,100729.0],["2011-02-15",11.576,11.7619,11.39,11.669,80300.0],["2011-02-16",11.8549,12.0409,11.483,11.669,209000.0],["2011-02-17",11.7154,11.7154,11.297,11.5295,114029.0],["2011-02-18",11.5295,11.6689,11.39,11.6225,55043.0],["2011-02-22",11.6225,11.6225,10.4602,10.7856,214657.0],["2011-02-23",10.9251,10.9716,10.2743,10.6462,134914.0],["2011-02-24",10.8321,10.8321,10.5067,10.7392,53671.0],["2011-02-25",10.7856,11.576,10.7856,11.4365,73371.0],["2011-02-28",11.6225,11.8084,11.39,11.4365,94871.0],["2011-03-01",11.5295,11.6225,11.3435,11.4365,81157.0],["2011-03-02",11.576,11.6225,11.3435,11.5295,71571.0],["2011-03-03",11.6225,11.9014,11.4365,11.7619,109729.0],["2011-03-04",11.7154,11.8084,11.39,11.483,79614.0],["2011-03-07",11.6225,11.669,11.297,11.297,101500.0],["2011-03-08",11.297,11.39,11.1576,11.2505,74443.0],["2011-03-09",11.1576,11.3435,11.0181,11.1576,77529.0],["2011-03-10",11.1111,11.2041,10.8321,10.9716,85886.0],["2011-03-11",10.9716,11.1576,10.9716,10.9716,49500.0],["2011-03-14",10.9716,11.1576,10.7392,10.9716,81314.0],["2011-03-15",10.7392,11.0646,10.6927,11.0646,89571.0],["2011-03-16",10.9251,11.1111,10.6927,10.8786,81429.0],["2011-03-17",10.9251,10.9716,10.7392,10.9716,59343.0],["2011-03-18",11.1111,11.3435,10.8786,11.2041,180214.0],["2011-03-21",11.39,11.39,11.0646,11.2505,62329.0],["2011-03-22",11.297,11.3435,11.1111,11.297,50157.0],["2011-03-23",11.2041,11.2505,10.9716,11.1111,80086.0],["2011-03-24",11.2041,11.483,11.1111,11.1576,90900.0],["2011-03-25",11.1576,11.3435,11.0646,11.2505,147886.0],["2011-03-28",11.297,11.5295,11.0646,11.1111,92071.0],["2011-03-29",11.1576,11.297,11.0646,11.297,52429.0],["2011-03-30",11.297,11.297,10.9716,11.1111,78400.0],["2011-03-31",11.1111,11.1111,10.8786,10.9716,115043.0],["2011-04-01",11.0181,11.1576,10.5997,11.1576,377729.0],["2011-04-04",11.1576,11.2505,10.8786,11.0646,61757.0],["2011-04-05",11.0181,11.1576,10.9716,11.0646,75871.0],["2011-04-06",11.0646,11.1576,10.9716,11.0646,93986.0],["2011-04-07",11.0646,11.1113,10.9712,10.9712,62029.0],["2011-04-08",10.9712,11.0646,10.7378,10.7378,92971.0],["2011-04-11",10.7845,10.8778,10.6911,10.7845,69386.0],["2011-04-12",10.6911,10.9712,10.5977,10.9245,96129.0],["2011-04-13",10.9712,11.2046,10.9245,11.158,161800.0],["2011-04-14",11.0646,11.3447,11.0646,11.298,85986.0],["2011-04-15",11.298,11.3447,11.158,11.298,67400.0],["2011-04-18",11.2046,11.3447,10.9712,11.0646,82171.0],["2011-04-19",11.158,11.2513,11.0179,11.158,64914.0],["2011-04-20",11.2513,11.2513,11.0179,11.2046,83429.0],["2011-04-21",11.2513,11.3914,11.1113,11.3447,44643.0],["2011-04-25",11.3914,11.3914,11.2046,11.3914,46543.0],["2011-04-26",11.3914,11.8582,11.3447,11.6715,156429.0],["2011-04-27",11.6715,11.8582,11.4848,11.7649,192586.0],["2011-04-28",11.8582,12.7453,11.7649,12.5585,1014286.0],["2011-04-29",13.2588,13.2588,12.6519,12.8387,310429.0],["2011-05-02",12.9787,13.0254,12.6986,12.8853,128857.0],["2011-05-03",12.5585,13.0721,12.1384,12.4652,271429.0],["2011-05-04",12.4185,12.6052,12.1384,12.6052,119000.0],["2011-05-05",12.4652,12.5585,12.2317,12.3251,104157.0],["2011-05-06",12.5119,12.5119,12.3251,12.3718,55771.0],["2011-05-09",12.4185,12.6052,12.3718,12.4652,108671.0],["2011-05-10",12.3718,13.0721,12.2784,13.0721,185586.0],["2011-05-11",12.932,13.4923,12.7453,12.8853,171429.0],["2011-05-12",12.8387,13.2588,12.6052,13.2121,99857.0],["2011-05-13",13.1655,13.3522,12.8387,13.2588,87143.0],["2011-05-16",13.1188,13.2121,12.8387,12.8387,91357.0],["2011-05-17",12.8387,12.8853,12.3251,12.4185,125443.0],["2011-05-18",12.4652,13.0254,12.4185,12.792,85000.0],["2011-05-19",12.932,13.0254,12.6052,12.792,68371.0],["2011-05-20",12.792,12.8387,12.5585,12.7453,114414.0],["2011-05-23",12.6052,12.6519,12.1384,12.4185,142314.0],["2011-05-24",12.4185,12.5119,12.2317,12.3718,167114.0],["2011-05-25",12.3718,12.6052,12.3251,12.6052,75300.0],["2011-05-26",12.5119,12.6052,12.3251,12.5119,80229.0],["2011-05-27",12.5585,12.6986,12.4652,12.6052,61114.0],["2011-05-31",12.6519,13.1188,12.5118,13.0721,25686.0],["2011-06-01",12.3184,13.1454,12.0383,12.792,34600.0],["2011-06-02",12.4918,12.5385,11.7782,12.0383,319100.0],["2011-06-03",12.005,12.1917,11.4047,11.4514,89000.0],["2011-06-06",11.3647,11.4447,10.7244,11.0913,288900.0],["2011-06-07",10.551,11.178,10.551,11.1446,163300.0],["2011-06-08",11.0046,11.1513,10.9712,11.0179,79200.0],["2011-06-09",10.9312,11.0046,10.3776,10.9445,183200.0],["2011-06-10",11.1646,11.4981,11.0246,11.0846,214600.0],["2011-06-13",11.0179,12.1584,11.0179,11.985,222300.0],["2011-06-14",12.065,12.065,11.6248,12.0116,84000.0],["2011-06-15",11.8716,12.0583,11.5915,11.9516,154600.0],["2011-06-16",11.8716,12.0583,11.8382,12.0183,92500.0],["2011-06-17",12.0517,12.1717,11.9049,11.985,70800.0],["2011-06-20",12.0383,12.1317,11.8316,12.1317,90000.0],["2011-06-21",12.145,12.3118,11.8716,12.065,65000.0],["2011-06-22",12.0517,12.2451,11.7048,11.9183,178200.0],["2011-06-23",11.7382,11.9983,11.278,11.4848,154500.0],["2011-06-24",11.5648,11.6648,11.1046,11.2847,2501600.0],["2011-06-27",11.338,11.7582,11.318,11.7049,145000.0],["2011-06-28",11.7782,11.9249,11.4181,11.5381,151900.0],["2011-06-29",11.5781,11.8049,11.5715,11.7182,74900.0],["2011-06-30",11.7182,11.7382,11.4047,11.6715,180000.0],["2011-07-01",11.6915,11.9783,11.4047,11.965,135000.0],["2011-07-05",11.8516,12.165,11.8516,11.9583,170600.0],["2011-07-06",11.9583,12.3651,11.9249,12.2517,376300.0],["2011-07-07",12.3318,12.4786,12.2851,12.4519,128200.0],["2011-07-08",12.3318,12.3852,12.0182,12.0449,102600.0],["2011-07-11",11.9515,11.9648,11.6311,11.6845,207700.0],["2011-07-12",11.6779,12.0782,11.6779,11.8514,96700.0],["2011-07-13",11.9047,12.0582,11.6311,11.7713,98400.0],["2011-07-14",11.7579,11.7579,11.3642,11.431,107000.0],["2011-07-15",11.4376,11.511,11.2174,11.4577,86200.0],["2011-07-18",11.3576,11.6111,10.9839,11.0573,96700.0],["2011-07-19",11.0973,11.5778,11.0106,11.5577,132800.0],["2011-07-20",11.5177,11.8847,11.3709,11.8847,257000.0],["2011-07-21",12.3118,12.8456,12.1984,12.4786,426200.0],["2011-07-22",12.4786,12.6054,12.4252,12.4653,290100.0],["2011-07-25",12.3251,12.7789,11.3642,12.7656,307500.0],["2011-07-26",12.8056,12.8323,12.4653,12.5053,101500.0],["2011-07-27",12.4519,12.7656,12.0115,12.0916,191000.0],["2011-07-28",12.1516,12.7255,12.1516,12.4786,100400.0],["2011-07-29",12.3185,12.4252,12.0182,12.3585,601800.0],["2011-08-01",12.512,12.7255,12.0582,12.6388,209200.0],["2011-08-02",12.5787,12.7055,12.0983,12.3518,126700.0],["2011-08-03",12.3785,12.3852,11.8313,12.3652,102200.0],["2011-08-04",12.2184,12.2184,11.5377,11.5644,191900.0],["2011-08-05",11.6845,11.6845,10.3966,10.8237,301700.0],["2011-08-08",10.45,10.5768,9.4157,9.4557,316600.0],["2011-08-09",9.4824,9.8828,8.675,9.7093,502600.0],["2011-08-10",9.4891,10.2565,8.9352,8.9753,286900.0],["2011-08-11",9.0487,9.3156,8.7484,9.2288,301700.0],["2011-08-12",9.3223,9.409,9.062,9.0954,185300.0],["2011-08-15",9.2222,9.6159,9.1354,9.6025,123000.0],["2011-08-16",9.4624,9.6559,9.3223,9.5758,166200.0],["2011-08-17",9.6292,10.0897,9.6159,9.9896,207600.0],["2011-08-18",9.716,9.716,9.2689,9.5091,347900.0],["2011-08-19",9.389,9.5625,9.0153,9.1554,350200.0],["2011-08-22",9.409,9.409,8.8285,8.8885,182200.0],["2011-08-23",8.9486,9.3623,8.8952,9.3423,224200.0],["2011-08-24",9.3023,9.756,8.8952,9.5959,108200.0],["2011-08-25",9.7227,9.9762,9.2088,9.2822,123600.0],["2011-08-26",9.1821,9.6426,9.0086,9.5024,107500.0],["2011-08-29",9.6492,10.3699,9.4224,10.3499,217700.0],["2011-08-30",10.2432,10.4167,9.8628,10.3299,153900.0],["2011-08-31",10.41,10.7303,10.1364,10.3166,152100.0],["2011-09-01",10.2965,10.4767,10.0563,10.1964,185700.0],["2011-09-02",9.8962,10.0096,9.4357,9.4757,140000.0],["2011-09-06",9.1087,9.4224,9.1087,9.3289,113700.0],["2011-09-07",9.4824,10.3099,9.4758,10.2231,140800.0],["2011-09-08",10.1164,10.2165,9.8094,9.8494,122200.0],["2011-09-09",9.716,10.043,9.4758,9.5825,147600.0],["2011-09-12",9.3423,9.8294,9.3423,9.6826,139700.0],["2011-09-13",9.756,9.9295,9.6025,9.7627,131500.0],["2011-09-14",9.8962,10.2432,9.776,10.0163,148300.0],["2011-09-15",10.1764,10.2965,10.0029,10.2098,116300.0],["2011-09-16",10.2765,10.3232,9.9762,10.103,202700.0],["2011-09-19",9.8695,9.9429,9.5492,9.7894,95100.0],["2011-09-20",9.8428,9.8761,9.4757,9.4958,65600.0],["2011-09-21",9.5158,9.5959,8.9085,8.9286,79200.0],["2011-09-22",8.6216,9.002,8.5215,8.7017,163500.0],["2011-09-23",8.6817,8.8351,8.4681,8.5816,128000.0],["2011-09-26",8.7217,8.8285,8.2546,8.6883,106100.0],["2011-09-27",8.7684,9.1621,8.6016,8.8752,157100.0],["2011-09-28",8.9019,9.1288,8.4281,8.4414,67800.0],["2011-09-29",8.735,8.9819,8.3547,8.735,70000.0],["2011-09-30",8.5215,8.7083,8.328,8.5348,90600.0],["2011-10-03",8.4281,8.6883,8.021,8.1612,187200.0],["2011-10-04",8.0277,8.6083,7.7875,8.5682,233300.0],["2011-10-05",8.5281,8.5281,8.1675,8.3745,246400.0],["2011-10-06",8.3679,8.9088,8.2944,8.8353,201300.0],["2011-10-07",8.9155,8.9889,8.3345,8.3612,87300.0],["2011-10-10",8.6417,8.9689,8.5348,8.9689,147000.0],["2011-10-11",8.8353,9.3162,8.822,9.2895,95100.0],["2011-10-12",9.4497,9.8037,9.3429,9.5165,106500.0],["2011-10-13",9.383,9.797,9.2494,9.4497,102500.0],["2011-10-14",9.61,9.8037,9.3362,9.6234,88500.0],["2011-10-17",9.4831,9.797,9.3429,9.3629,82000.0],["2011-10-18",9.4497,10.0775,9.3963,9.9506,144000.0],["2011-10-19",9.8905,10.0842,9.5432,9.6234,121400.0],["2011-10-20",10.0508,10.5917,10.004,10.5784,257000.0],["2011-10-21",10.7587,11.3998,10.585,11.353,351400.0],["2011-10-24",11.3998,11.5,11.2529,11.3798,196100.0],["2011-10-25",11.2262,11.4332,11.0859,11.2462,115900.0],["2011-10-26",11.3798,11.6669,11.2195,11.5601,120500.0],["2011-10-27",11.7738,12.3214,11.7738,12.0943,279100.0],["2011-10-28",11.9741,12.2546,11.7871,12.0276,129300.0],["2011-10-31",11.7604,12.0743,11.707,11.7337,102900.0],["2011-11-01",11.1327,11.5267,11.0392,11.333,178000.0],["2011-11-02",11.6135,12.0209,11.1794,11.9541,117600.0],["2011-11-03",12.1344,12.308,11.5534,11.8005,155400.0],["2011-11-04",11.6202,11.6603,11.3664,11.5267,77100.0],["2011-11-07",11.5267,11.5734,11.1393,11.4799,73600.0],["2011-11-08",11.6068,11.8005,11.3664,11.6803,135600.0],["2011-11-09",11.3731,11.4332,10.9323,10.9724,196000.0],["2011-11-10",11.1928,11.2796,10.7654,10.939,91900.0],["2011-11-11",11.106,11.3263,11.0525,11.2662,81600.0],["2011-11-14",11.6669,11.8272,11.1327,11.2796,76900.0],["2011-11-15",11.1861,11.4065,10.9791,11.3931,67700.0],["2011-11-16",11.2195,11.4065,11.0859,11.1928,59600.0],["2011-11-17",11.1727,11.3931,10.959,11.0392,85000.0],["2011-11-18",11.0525,11.1794,10.9123,11.0859,54700.0],["2011-11-21",10.8388,11.0859,10.6852,10.8922,115700.0],["2011-11-22",10.9123,11.0459,10.6051,10.8255,145500.0],["2011-11-23",10.6852,10.6852,10.0975,10.1977,99200.0],["2011-11-25",10.1576,10.3313,9.9974,10.0308,34700.0],["2011-11-28",10.4314,10.4782,10.1109,10.2912,83400.0],["2011-11-29",10.2645,10.2778,10.0174,10.1843,108000.0],["2011-11-30",10.6184,10.8321,10.358,10.8054,145600.0],["2011-12-01",10.7587,10.7587,10.3313,10.6585,91100.0],["2011-12-02",10.8522,11.106,10.8522,10.8922,72600.0],["2011-12-05",11.0592,11.333,10.9524,11.1327,85400.0],["2011-12-06",11.1193,11.1661,10.9857,11.0258,64700.0],["2011-12-07",10.9657,11.2529,10.939,11.1126,135900.0],["2011-12-08",11.0258,11.1527,10.8856,10.9457,101800.0],["2011-12-09",11.0325,11.2796,10.939,11.126,89500.0],["2011-12-12",10.939,11.146,10.8188,11.1126,51700.0],["2011-12-13",11.2462,11.2529,10.6518,11.0392,123100.0],["2011-12-14",10.8989,11.1393,10.8989,11.0726,82500.0],["2011-12-15",11.2395,11.2395,11.0525,11.1594,58800.0],["2011-12-16",11.2195,11.2262,10.9924,11.0392,117400.0],["2011-12-19",11.0993,11.2328,10.5249,10.585,59000.0],["2011-12-20",10.8255,11.1727,10.7587,11.146,92900.0],["2011-12-21",11.1393,11.3464,10.6986,11.2662,45100.0],["2011-12-22",11.3397,11.4666,11.2061,11.333,86900.0],["2011-12-23",11.4198,11.5066,11.333,11.4132,74100.0],["2011-12-27",11.3664,11.4465,11.2729,11.3197,39300.0],["2011-12-28",11.2996,11.4866,11.2863,11.4132,69000.0],["2011-12-29",11.4465,11.5935,11.3664,11.5467,99400.0],["2011-12-30",11.5334,11.6536,11.3731,11.4532,57900.0],["2012-01-03",11.7404,11.8539,11.4933,11.727,126000.0],["2012-01-04",11.6201,12.1346,11.4464,11.9676,118400.0],["2012-01-05",11.8674,12.0678,11.8005,11.8941,125400.0],["2012-01-06",11.9342,11.9943,11.7604,11.8941,131800.0],["2012-01-09",11.9542,12.168,11.8941,11.9141,133100.0],["2012-01-10",12.0545,12.0945,11.9409,12.0945,72700.0],["2012-01-11",12.0144,12.0879,11.9141,12.0879,27700.0],["2012-01-12",12.1079,12.128,11.854,12.1079,39700.0],["2012-01-13",11.9275,12.1948,11.9275,12.0678,42500.0],["2012-01-17",12.148,12.2081,11.9542,12.0812,73200.0],["2012-01-18",12.0545,12.3351,11.8206,12.3284,68200.0],["2012-01-19",12.3618,12.3618,12.128,12.2416,66700.0],["2012-01-20",12.1948,12.4019,12.148,12.4019,49800.0],["2012-01-23",12.3618,12.4621,12.1614,12.3017,70400.0],["2012-01-24",12.2015,12.3752,12.0945,12.3151,48400.0],["2012-01-25",12.2883,12.716,12.1346,12.6492,109300.0],["2012-01-26",12.9231,13.2906,12.8296,13.2439,198600.0],["2012-01-27",13.2171,13.3575,13.177,13.3575,82400.0],["2012-01-30",13.2171,13.3107,13.0367,13.177,258200.0],["2012-01-31",13.2639,13.3107,13.1169,13.1236,124500.0],["2012-02-01",13.2572,13.4376,13.2305,13.3575,93500.0],["2012-02-02",13.3641,13.3909,13.1503,13.3508,119600.0],["2012-02-03",13.4644,13.5846,13.3641,13.4376,154600.0],["2012-02-06",13.3508,13.431,13.2572,13.3374,91100.0],["2012-02-07",13.3307,13.3708,13.2105,13.2706,220900.0],["2012-02-08",13.2906,13.3241,13.1971,13.2773,128700.0],["2012-02-09",13.2906,13.2973,13.1236,13.1436,68900.0],["2012-02-10",12.9766,13.0835,12.7494,12.9565,114900.0],["2012-02-13",13.0969,13.1436,12.9766,13.1436,150800.0],["2012-02-14",13.0768,13.4644,13.03,13.3976,106200.0],["2012-02-15",13.431,13.5111,13.3708,13.3842,134900.0],["2012-02-16",13.3641,13.6849,13.1704,13.6181,110600.0],["2012-02-17",13.6982,13.9522,13.5646,13.6515,128300.0],["2012-02-21",13.6982,13.8452,13.5379,13.6782,98700.0],["2012-02-22",13.6849,13.8252,13.2372,13.3441,104000.0],["2012-02-23",13.3909,13.6982,13.3641,13.5846,86400.0],["2012-02-24",13.6047,13.6448,13.3174,13.3374,60400.0],["2012-02-27",13.1971,13.3775,13.03,13.3107,145700.0],["2012-02-28",13.3174,13.6515,13.2372,13.5713,148700.0],["2012-02-29",13.5713,13.9522,13.4644,13.7717,324700.0],["2012-03-01",13.7918,14.166,13.7383,14.0323,141400.0],["2012-03-02",13.7985,13.9588,13.431,13.6715,281600.0],["2012-03-05",13.5713,13.9121,13.5579,13.8319,144500.0],["2012-03-06",13.6181,13.6581,13.3374,13.3842,119200.0],["2012-03-07",13.4844,13.5045,13.3976,13.3976,58600.0],["2012-03-08",13.451,13.5646,13.2038,13.5446,54400.0],["2012-03-09",13.5579,13.8586,13.5312,13.7049,112000.0],["2012-03-12",13.7316,13.7383,13.5379,13.5579,59800.0],["2012-03-13",13.6782,13.9522,13.4443,13.9522,158400.0],["2012-03-14",13.9455,14.0992,13.5646,14.0457,131500.0],["2012-03-15",14.0257,15.1349,13.9121,15.0547,272900.0],["2012-03-16",15.1082,15.2618,14.7139,14.9211,250200.0],["2012-03-19",14.8877,15.3354,14.8008,15.1683,166500.0],["2012-03-20",15.0213,15.2685,14.8542,15.1549,177200.0],["2012-03-21",15.2284,15.3487,15.0347,15.0614,125600.0],["2012-03-22",14.8877,15.1416,14.7206,14.7741,243700.0],["2012-03-23",14.7674,15.0012,14.4333,14.9946,143400.0],["2012-03-26",15.028,15.1683,14.9277,15.1215,149600.0],["2012-03-27",15.1616,15.195,14.9478,14.9478,111000.0],["2012-03-28",14.9879,15.1683,14.9077,15.028,68000.0],["2012-03-29",14.881,14.9277,14.5335,14.7072,72300.0],["2012-03-30",14.8609,14.8609,14.2929,14.7206,63200.0],["2012-04-02",14.7006,14.7006,14.3798,14.6137,120400.0],["2012-04-03",14.5669,14.5669,14.3731,14.4199,108600.0],["2012-04-04",14.2661,14.3664,13.972,14.0656,83400.0],["2012-04-05",13.9653,14.0923,13.7848,13.9519,89800.0],["2012-04-09",13.6177,13.8116,13.4506,13.7648,116600.0],["2012-04-10",13.8049,13.8583,13.4038,13.4773,112800.0],["2012-04-11",13.6244,13.6244,13.1965,13.5308,166300.0],["2012-04-12",13.4907,13.9319,13.4238,13.865,106600.0],["2012-04-13",13.8249,13.8249,13.4706,13.504,159900.0],["2012-04-16",13.5843,13.8182,13.4171,13.7447,62000.0],["2012-04-17",13.8851,14.1458,13.8851,14.1458,157600.0],["2012-04-18",14.0723,14.2194,13.9921,14.0322,127700.0],["2012-04-19",14.0322,14.1391,13.8049,13.8717,254600.0],["2012-04-20",14.0389,14.2862,13.9319,14.0054,94400.0],["2012-04-23",13.8584,13.8784,13.4706,13.8116,147500.0],["2012-04-24",14.206,15.1218,14.1324,15.0015,441100.0],["2012-04-25",15.1218,15.1218,14.7074,14.7074,201400.0],["2012-04-26",14.7141,14.9414,14.6472,14.6739,87700.0],["2012-04-27",14.7408,14.8544,14.5202,14.7074,139600.0],["2012-04-30",14.7074,14.7141,14.5737,14.6739,86000.0],["2012-05-01",14.6138,15.2422,14.5737,14.5804,127000.0],["2012-05-02",14.5469,14.821,14.333,14.6539,114200.0],["2012-05-03",14.6739,14.6739,14.3464,14.3798,134000.0],["2012-05-04",14.333,14.333,13.8851,13.8918,98200.0],["2012-05-07",13.8049,14.0589,13.5776,13.8383,132000.0],["2012-05-08",13.718,13.9519,13.718,13.8116,125400.0],["2012-05-09",13.6511,13.7514,13.5375,13.7313,141000.0],["2012-05-10",13.8584,14.0121,13.738,14.0121,155000.0],["2012-05-11",13.8249,14.0054,13.738,13.8985,130900.0],["2012-05-14",13.6912,13.865,13.6912,13.738,66000.0],["2012-05-15",13.7247,13.8116,13.5709,13.611,98000.0],["2012-05-16",13.5441,13.7848,13.3169,13.3971,299200.0],["2012-05-17",13.3971,13.3971,13.0361,13.0561,191500.0],["2012-05-18",13.0561,13.2032,12.8021,12.9091,201200.0],["2012-05-21",12.9826,13.1765,12.8756,12.9157,97400.0],["2012-05-22",12.9157,13.0227,12.6951,12.7887,102000.0],["2012-05-23",12.7085,12.9291,12.7018,12.9091,83000.0],["2012-05-24",12.9024,13.0026,12.7018,12.9692,66100.0],["2012-05-25",12.9358,12.9358,12.8288,12.889,52200.0],["2012-05-29",13.0294,13.1698,12.9425,13.1564,107400.0],["2012-05-30",13.0695,13.1163,12.8489,12.8689,229900.0],["2012-05-31",12.8556,12.9224,12.7018,12.8355,103100.0],["2012-06-01",12.5748,12.8021,12.5347,12.5347,134100.0],["2012-06-04",12.5748,12.5949,12.1336,12.1871,134800.0],["2012-06-05",12.1403,12.3208,12.0667,12.167,170700.0],["2012-06-06",12.2205,12.5146,12.1002,12.3609,248400.0],["2012-06-07",12.4745,12.7152,12.274,12.6818,176000.0],["2012-06-08",12.6416,12.9024,12.4812,12.7018,156000.0],["2012-06-11",12.7887,12.8222,12.3542,12.3609,121400.0],["2012-06-12",12.3609,12.6617,12.2539,12.6617,144800.0],["2012-06-13",12.5815,12.8689,12.5079,12.7486,94800.0],["2012-06-14",12.7152,13.0093,12.5614,12.9893,117200.0],["2012-06-15",12.9625,13.143,12.7553,13.1096,122700.0],["2012-06-18",13.0227,13.0628,12.8155,12.9157,74400.0],["2012-06-19",12.9358,13.3235,12.8422,13.2233,144500.0],["2012-06-20",13.1965,13.4439,13.0829,13.4305,81300.0],["2012-06-21",13.377,13.3971,12.9157,13.0361,105000.0],["2012-06-22",13.2099,13.5776,12.9157,13.5508,347000.0],["2012-06-25",13.3302,13.4506,13.0428,13.3904,96000.0],["2012-06-26",13.4706,13.611,13.357,13.5575,93800.0],["2012-06-27",13.611,13.9052,13.3169,13.8918,154000.0],["2012-06-28",13.7714,14.0054,13.5976,13.9787,85000.0],["2012-06-29",14.1926,14.6673,14.0054,14.6472,213100.0],["2012-07-02",14.6138,14.694,14.5068,14.6673,263900.0],["2012-07-03",14.6739,14.8812,14.6405,14.6739,138900.0],["2012-07-05",14.5803,14.7408,14.2191,14.2793,205000.0],["2012-07-06",14.1389,14.3596,14.0854,14.2325,123300.0],["2012-07-09",14.159,14.159,13.8714,13.8981,90300.0],["2012-07-10",13.9583,13.9984,13.6506,13.7911,122000.0],["2012-07-11",13.8379,13.9315,13.644,13.771,62000.0],["2012-07-12",13.644,13.8312,13.6105,13.6908,65100.0],["2012-07-13",13.7175,14.2325,13.5905,14.1924,89700.0],["2012-07-16",14.1589,14.1857,13.965,14.0921,63600.0],["2012-07-17",14.1456,14.3128,14.0452,14.2258,131300.0],["2012-07-18",14.1656,14.3262,14.0988,14.2793,160900.0],["2012-07-19",14.3663,14.3663,13.9382,14.1322,134800.0],["2012-07-20",13.9851,14.0653,13.8379,13.8981,60500.0],["2012-07-23",13.6707,13.6975,13.5637,13.5904,66400.0],["2012-07-24",13.6841,13.6841,13.4032,13.4768,93200.0],["2012-07-25",13.6172,13.878,13.5637,13.7108,135300.0],["2012-07-26",14.5469,14.8345,14.4867,14.694,238000.0],["2012-07-27",14.781,15.1488,14.6606,14.9482,250600.0],["2012-07-30",14.9482,14.9816,14.7609,14.9147,125900.0],["2012-07-31",14.9147,15.2157,14.9147,15.2023,209700.0],["2012-08-01",15.2157,15.3829,15.122,15.1956,234000.0],["2012-08-02",15.1421,15.2692,15.0552,15.2692,188600.0],["2012-08-03",15.4498,15.8644,15.4163,15.7909,109800.0],["2012-08-06",15.7976,16.1253,15.7842,16.0183,344500.0],["2012-08-07",16.0852,16.2791,15.9848,16.1186,272700.0],["2012-08-08",16.0918,16.2992,16.0517,16.1989,156200.0],["2012-08-09",16.1387,16.3192,15.9581,16.0049,128300.0],["2012-08-10",15.9848,16.0517,15.7441,16.0517,91600.0],["2012-08-13",15.7507,15.9113,15.5233,15.9113,161500.0],["2012-08-14",15.9113,16.0383,15.7909,15.9113,119900.0],["2012-08-15",15.8778,16.0918,15.8243,16.0852,92300.0],["2012-08-16",16.1186,16.453,16.0116,16.3527,156000.0],["2012-08-17",16.3126,16.3661,16.239,16.3393,77200.0],["2012-08-20",16.3393,16.3594,16.0116,16.2657,64900.0],["2012-08-21",16.3861,16.5199,16.1587,16.2724,159300.0],["2012-08-22",16.1989,16.3727,16.1186,16.3259,123500.0],["2012-08-23",16.2189,16.2791,16.0116,16.0785,30800.0],["2012-08-24",15.9982,16.3192,15.9715,16.0317,68600.0],["2012-08-27",16.1453,16.2524,15.9982,16.025,42400.0],["2012-08-28",15.9848,16.3126,15.9179,16.2524,144400.0],["2012-08-29",16.2992,16.4798,16.2457,16.4396,147000.0],["2012-08-30",16.3928,16.3928,16.1587,16.1654,66700.0],["2012-08-31",16.2323,16.4062,16.1052,16.1721,176800.0],["2012-09-04",16.1989,16.3794,15.9313,16.1855,121400.0],["2012-09-05",16.2724,16.3928,16.045,16.3125,126500.0],["2012-09-06",16.3861,16.8476,16.2591,16.7205,209400.0],["2012-09-07",16.8409,17.0014,16.7473,16.9212,155000.0],["2012-09-10",16.8877,16.9546,16.4864,16.4864,81300.0],["2012-09-11",16.5065,16.5935,16.2189,16.3661,97800.0],["2012-09-12",16.4463,16.453,16.2256,16.2657,84600.0],["2012-09-13",16.2858,16.8142,16.1855,16.6269,110600.0],["2012-09-14",16.7406,16.8677,16.56,16.7205,114500.0],["2012-09-17",16.0517,16.6002,16.0517,16.3794,97000.0],["2012-09-18",16.4329,16.6269,16.3126,16.6068,89900.0],["2012-09-19",16.6938,16.9279,16.56,16.861,114400.0],["2012-09-20",16.7941,16.9479,16.7205,16.9346,116600.0],["2012-09-21",17.0884,17.1151,16.9346,16.9546,207100.0],["2012-09-24",16.8543,17.0884,16.7339,16.9881,97300.0],["2012-09-25",17.0884,17.0884,16.9011,17.0282,181900.0],["2012-09-26",17.0483,17.2355,16.9346,17.2155,286500.0],["2012-09-27",17.3225,18.0515,17.1954,18.0515,452300.0],["2012-09-28",18.0314,18.3324,17.8709,18.1585,387300.0],["2012-10-01",18.3056,18.3056,17.9311,18.0314,166400.0],["2012-10-02",18.0983,18.1585,17.9779,18.1518,160000.0],["2012-10-03",18.1853,18.3325,18.0648,18.2254,77900.0],["2012-10-04",18.2589,18.6068,18.1451,18.6068,142000.0],["2012-10-05",18.7205,18.8075,18.6068,18.7205,162400.0],["2012-10-08",18.6938,18.8276,18.4261,18.7674,121600.0],["2012-10-09",18.7339,18.8008,18.4863,18.7004,226900.0],["2012-10-10",18.6737,18.9012,18.6135,18.7607,85900.0],["2012-10-11",19.3227,19.6706,18.8878,18.9815,248100.0],["2012-10-12",18.9413,19.0216,18.4529,18.5867,170600.0],["2012-10-15",18.6001,18.7272,18.4328,18.5332,112100.0],["2012-10-16",18.7205,18.7205,18.3325,18.4328,177400.0],["2012-10-17",18.4797,18.6804,18.2856,18.5265,82800.0],["2012-10-18",18.5265,18.5265,18.0648,18.105,79500.0],["2012-10-19",18.0648,18.1719,17.7236,18.0983,127800.0],["2012-10-22",18.0983,18.2388,17.9243,18.2053,66200.0],["2012-10-23",18.0381,18.1317,17.844,18.1184,99800.0],["2012-10-24",18.1585,18.5198,17.9912,18.5198,107800.0],["2012-10-25",18.7406,19.2357,18.58,19.2357,283200.0],["2012-10-26",19.2692,19.3494,19.0684,19.2156,274100.0],["2012-10-31",19.1755,19.4364,19.1554,19.3963,125300.0],["2012-11-01",19.403,19.9382,19.403,19.9115,168300.0],["2012-11-02",19.9382,20.052,19.6773,19.8178,88700.0],["2012-11-05",19.7776,19.9583,19.3227,19.3294,231000.0],["2012-11-06",19.5033,20.1055,19.5033,20.0051,217800.0],["2012-11-07",19.8178,20.0654,19.1889,19.2023,122000.0],["2012-11-08",19.2625,19.4966,18.7674,18.7674,114800.0],["2012-11-09",18.7339,19.1755,18.5867,19.0885,65300.0],["2012-11-12",19.2223,19.403,18.774,19.3427,229900.0],["2012-11-13",19.2758,19.6974,19.229,19.2625,87800.0],["2012-11-14",19.316,19.316,18.58,18.6402,137300.0],["2012-11-15",18.6202,19.0617,18.58,18.9881,195600.0],["2012-11-16",18.9614,19.2022,18.7406,19.1019,123500.0],["2012-11-19",19.3227,19.9382,19.1956,19.9248,152400.0],["2012-11-20",19.684,19.9984,19.4699,19.7308,152500.0],["2012-11-21",20.3999,20.5872,19.878,20.072,897700.0],["2012-11-23",20.1389,20.1389,19.9917,20.072,303600.0],["2012-11-26",20.0386,20.6407,20.0319,20.3932,488400.0],["2012-11-27",20.3397,20.7344,19.9315,20.0386,2345600.0],["2012-11-28",19.9717,19.9984,19.403,19.8713,304200.0],["2012-11-29",20.0587,20.0653,19.791,19.9583,167900.0],["2012-11-30",20.0051,20.1256,19.7977,20.1055,1128100.0],["2012-12-03",20.1189,20.3597,20.0386,20.2928,148900.0],["2012-12-04",20.2527,20.4133,20.0051,20.3865,198500.0],["2012-12-05",20.4534,20.4534,19.9182,20.2995,169300.0],["2012-12-06",20.2059,20.2059,19.8579,19.9984,81800.0],["2012-12-07",20.0252,20.1724,19.684,20.1724,144800.0],["2012-12-10",20.1858,20.2594,19.7041,19.9449,104700.0],["2012-12-11",20.1256,20.3062,19.9516,20.0386,176900.0],["2012-12-12",20.072,20.2059,19.965,20.0653,125500.0],["2012-12-13",20.052,20.4066,20.0051,20.2393,134300.0],["2012-12-14",20.1925,20.4869,20.1055,20.2661,232200.0],["2012-12-17",20.3196,20.5738,20.2192,20.3196,125300.0],["2012-12-18",20.333,20.5738,20.2661,20.5738,136500.0],["2012-12-19",20.5738,20.6073,20.3263,20.5672,168100.0],["2012-12-20",20.5471,20.9017,20.5069,20.6541,254900.0],["2012-12-21",20.353,20.7879,20.353,20.6541,1600700.0],["2012-12-24",20.701,20.7143,20.3196,20.3597,85100.0],["2012-12-26",20.353,20.4735,19.9851,20.2661,94700.0],["2012-12-27",20.2728,20.5404,19.9048,20.4267,215300.0],["2012-12-28",20.333,20.9552,20.2794,20.4869,197600.0],["2012-12-31",20.4735,20.6943,20.3196,20.5605,156100.0],["2013-01-02",20.9152,21.3301,20.6341,20.8483,315600.0],["2013-01-03",20.8081,21.0624,20.7077,20.9085,305000.0],["2013-01-04",20.9888,21.1026,20.7546,20.8148,182000.0],["2013-01-07",20.701,20.7479,20.3864,20.4935,199000.0],["2013-01-08",20.4266,21.0825,20.3128,21.0156,247900.0],["2013-01-09",21.0156,21.2699,20.788,20.8081,220100.0],["2013-01-10",20.8683,20.8683,20.3731,20.614,371700.0],["2013-01-11",20.6207,20.7412,19.8577,20.4534,413400.0],["2013-01-14",20.4266,20.5404,20.1455,20.3864,202200.0],["2013-01-15",20.3128,20.6475,20.2124,20.614,99400.0],["2013-01-16",20.614,20.9286,20.4868,20.7947,133400.0],["2013-01-17",20.8148,21.136,20.7546,21.0758,104000.0],["2013-01-18",21.0624,21.2364,20.8817,21.1896,148000.0],["2013-01-22",21.1427,21.2833,21.136,21.2498,115500.0],["2013-01-23",21.203,21.2632,20.9553,21.049,71700.0],["2013-01-24",21.0356,21.4372,19.8242,20.179,564000.0],["2013-01-25",20.1589,20.3061,19.9447,20.179,204700.0],["2013-01-28",20.2057,20.2057,19.9916,20.1053,317100.0],["2013-01-29",20.0786,20.3061,19.9514,20.092,315400.0],["2013-01-30",20.0317,20.1455,19.9447,20.0049,187100.0],["2013-01-31",20.005,20.2994,19.7707,20.2124,125000.0],["2013-02-01",20.2794,20.5069,20.0853,20.4333,263300.0],["2013-02-04",20.353,20.4534,20.2392,20.3998,100800.0],["2013-02-05",20.4467,20.7345,20.2994,20.6876,155600.0],["2013-02-06",20.5939,20.8483,20.4668,20.8148,101400.0],["2013-02-07",20.7813,20.7813,20.4534,20.5738,69300.0],["2013-02-08",20.5738,20.6809,20.4132,20.5605,112800.0],["2013-02-11",20.5738,20.8951,20.44,20.8884,82200.0],["2013-02-12",20.9286,21.029,20.701,20.7077,79800.0],["2013-02-13",20.6675,20.7679,20.286,20.3463,106900.0],["2013-02-14",20.2593,20.6742,20.2593,20.4734,186700.0],["2013-02-15",20.5939,20.7746,20.4534,20.4734,515300.0],["2013-02-19",20.527,20.6609,20.4735,20.5136,275300.0],["2013-02-20",20.527,20.7144,20.2593,20.2861,152400.0],["2013-02-21",20.3396,20.527,19.6636,20.0719,118600.0],["2013-02-22",20.1656,20.2057,19.8443,20.179,194500.0],["2013-02-25",20.179,20.3329,19.8644,19.9916,245600.0],["2013-02-26",20.0451,20.1187,19.8979,19.9983,228500.0],["2013-02-27",19.8979,20.0719,19.8845,19.9916,160200.0],["2013-02-28",19.9581,19.9581,19.7573,19.8845,92100.0],["2013-03-01",19.7908,20.1857,19.503,20.0183,94300.0],["2013-03-04",19.9246,20.8014,19.9246,20.7545,195300.0],["2013-03-05",20.7947,21.2164,20.6274,20.9821,143900.0],["2013-03-06",21.0156,21.1026,20.8148,20.9018,84500.0],["2013-03-07",20.9018,21.1227,20.7479,20.9219,98500.0],["2013-03-08",21.0624,21.2297,20.8282,20.9553,64400.0],["2013-03-11",20.8683,21.0557,20.8215,21.0156,86000.0],["2013-03-12",21.0089,21.1026,20.875,20.9553,80500.0],["2013-03-13",20.9219,21.049,20.8349,20.9754,77600.0],["2013-03-14",21.029,21.2967,20.9687,21.2967,132100.0],["2013-03-15",21.3435,21.3502,21.0357,21.203,277200.0],["2013-03-18",21.0423,21.136,20.7612,21.0022,279400.0],["2013-03-19",20.9955,21.0825,20.6675,21.049,115000.0],["2013-03-20",21.2097,21.2097,20.9152,21.0691,68000.0],["2013-03-21",21.0959,21.0959,20.6475,20.8884,108900.0],["2013-03-22",20.9018,21.0892,20.9018,20.9486,62000.0],["2013-03-25",21.0156,21.203,20.9152,21.0089,90500.0],["2013-03-26",21.0959,21.223,21.029,21.2097,61600.0],["2013-03-27",21.1026,21.1963,20.8483,21.1829,107900.0],["2013-03-28",21.2297,21.3636,21.116,21.3034,100600.0],["2013-04-01",21.3435,21.3435,20.9821,21.0557,107800.0],["2013-04-02",21.1695,21.2498,20.8081,20.8683,80600.0],["2013-04-03",20.9288,20.9422,20.4719,20.5324,107500.0],["2013-04-04",20.5122,20.8213,20.5122,20.8011,77300.0],["2013-04-05",20.6332,20.8952,20.3711,20.828,116100.0],["2013-04-08",20.8952,20.9355,20.5593,20.7944,76800.0],["2013-04-09",20.7675,20.7944,20.3846,20.4047,116800.0],["2013-04-10",20.398,20.9624,20.398,20.6399,129900.0],["2013-04-11",20.6601,20.828,20.5996,20.6332,68000.0],["2013-04-12",20.4921,20.7474,20.4854,20.6332,120000.0],["2013-04-15",20.5122,20.7272,19.8874,20.0621,163200.0],["2013-04-16",20.1965,20.3376,19.9479,20.3107,119400.0],["2013-04-17",20.1965,20.2166,19.706,20.1561,148100.0],["2013-04-18",20.1696,20.2166,19.753,19.9344,207700.0],["2013-04-19",19.9546,20.3577,19.8471,20.3241,161800.0],["2013-04-22",20.398,20.5996,20.089,20.398,151900.0],["2013-04-23",20.8885,21.0296,20.4786,20.66,237900.0],["2013-04-24",20.66,20.7675,20.5861,20.66,309600.0],["2013-04-25",20.6601,21.1304,20.6466,21.0497,169900.0],["2013-04-26",21.0564,21.3521,21.0229,21.1975,142700.0],["2013-04-29",21.3386,21.6813,21.2782,21.6275,114600.0],["2013-04-30",21.688,21.9836,21.5939,21.95,119500.0],["2013-05-01",21.9433,22.0575,21.2916,21.3857,145300.0],["2013-05-02",21.5469,21.903,21.3924,21.7418,143600.0],["2013-05-03",21.9904,22.1718,21.7418,21.8761,167900.0],["2013-05-06",21.9366,22.4741,21.8761,22.4271,153300.0],["2013-05-07",22.5279,22.9982,22.5211,22.9914,125600.0],["2013-05-08",22.9444,23.0452,22.5413,22.7764,237200.0],["2013-05-09",22.7966,22.7966,22.5883,22.6891,39100.0],["2013-05-10",22.7697,22.8168,22.6421,22.7025,134000.0],["2013-05-13",22.7294,22.7294,22.501,22.6085,86800.0],["2013-05-14",22.5749,22.8168,22.4002,22.7093,141100.0],["2013-05-15",22.6085,22.8302,22.4338,22.6152,71800.0],["2013-05-16",22.6152,22.6958,22.4271,22.4875,150400.0],["2013-05-17",22.5211,22.7832,22.5211,22.7294,77800.0],["2013-05-20",22.7093,22.7496,22.6085,22.6689,63200.0],["2013-05-21",22.6622,22.6824,22.3935,22.6689,81900.0],["2013-05-22",22.7294,22.7697,21.7821,21.8291,121800.0],["2013-05-23",21.7082,21.735,21.3454,21.6746,74400.0],["2013-05-24",21.6544,21.6813,21.4932,21.6208,46600.0],["2013-05-28",21.856,22.1113,21.6947,21.8694,49700.0],["2013-05-29",21.7149,21.7418,21.3521,21.594,454600.0],["2013-05-30",21.6544,21.9836,21.594,21.9836,44000.0],["2013-05-31",21.8157,21.9971,21.5268,21.5536,36500.0],["2013-06-03",21.7014,21.8425,21.0968,21.5133,138100.0],["2013-06-04",21.6141,21.9299,21.4999,21.7418,209600.0],["2013-06-05",21.7014,22.0172,21.6611,21.8157,131100.0],["2013-06-06",21.7552,22.118,21.6343,22.1113,113800.0],["2013-06-07",22.2927,22.4338,21.9097,22.1315,33700.0],["2013-06-10",22.2389,22.4405,21.9904,22.4204,43000.0],["2013-06-11",22.2255,22.2322,21.8694,21.8761,44100.0],["2013-06-12",22.0508,22.0508,21.1975,21.1975,69800.0],["2013-06-13",21.258,21.7485,20.9624,21.7418,79000.0],["2013-06-14",21.8358,21.856,21.5671,21.7015,117800.0],["2013-06-17",21.8829,21.9299,21.8224,21.8829,75300.0],["2013-06-18",21.8694,22.3666,21.8157,22.2658,75600.0],["2013-06-19",22.2725,22.4607,22.0979,22.1852,86400.0],["2013-06-20",22.1046,22.4069,21.9366,22.1315,113000.0],["2013-06-21",22.2322,22.6689,21.856,22.3666,877200.0],["2013-06-24",22.2188,22.5816,22.1449,22.2725,93500.0],["2013-06-25",22.4069,22.4405,22.2591,22.3733,102900.0],["2013-06-26",22.4405,22.5077,22.2524,22.333,115500.0],["2013-06-27",22.4069,22.7697,22.3397,22.7294,91800.0],["2013-06-28",22.6689,22.8168,22.4808,22.7025,219700.0],["2013-07-01",22.7697,23.5088,22.6958,23.2467,104300.0],["2013-07-02",23.2602,23.8603,23.1658,23.4962,67100.0],["2013-07-03",23.3479,23.449,23.1456,23.1793,41900.0],["2013-07-05",23.4692,23.9412,23.24,23.8738,59500.0],["2013-07-08",23.921,24.0963,23.6311,23.7389,77600.0],["2013-07-09",23.9075,23.9075,23.3007,23.685,94100.0],["2013-07-10",23.6917,23.8468,23.476,23.6715,42400.0],["2013-07-11",23.867,23.9345,23.2468,23.4018,65800.0],["2013-07-12",23.449,23.7794,23.3816,23.658,54600.0],["2013-07-15",23.7457,24.2918,23.6311,24.0356,76500.0],["2013-07-16",24.0019,24.2581,23.4423,23.8873,89600.0],["2013-07-17",24.0154,24.4401,23.6513,24.0288,66200.0],["2013-07-18",24.0491,24.7098,23.9412,24.2918,68700.0],["2013-07-19",24.2985,24.7705,24.2985,24.6693,59000.0],["2013-07-22",24.6289,25.4649,24.6289,25.2222,77400.0],["2013-07-23",25.3773,25.3773,24.9323,25.1682,51800.0],["2013-07-24",25.3031,25.3773,24.8312,25.0806,67900.0],["2013-07-25",25.0806,25.148,24.5749,24.9323,105300.0],["2013-07-26",24.8514,25.175,24.7907,25.175,58300.0],["2013-07-29",25.1817,25.3368,24.73,24.8783,43800.0],["2013-07-30",24.939,25.0199,24.757,24.8244,55800.0],["2013-07-31",24.9727,25.5728,24.8783,24.9997,56300.0],["2013-08-01",25.1885,25.6469,25.1008,25.4177,52000.0],["2013-08-02",25.3773,25.6469,24.966,25.6335,53900.0],["2013-08-05",25.6402,25.9166,25.4042,25.9166,51300.0],["2013-08-06",25.829,25.829,25.2896,25.4177,66700.0],["2013-08-07",25.4177,25.7278,24.9592,25.1008,114300.0],["2013-08-08",25.2626,25.4447,25.0132,25.1548,41400.0],["2013-08-09",25.1683,25.1817,24.8716,24.9997,26700.0],["2013-08-12",24.8716,25.1952,24.7368,24.9727,52900.0],["2013-08-13",25.1008,25.3705,24.6828,24.784,76900.0],["2013-08-14",24.7165,24.9458,24.4738,24.5952,103300.0],["2013-08-15",24.3592,24.6087,24.1906,24.2378,56800.0],["2013-08-16",24.13,24.5615,23.8266,23.8468,94000.0],["2013-08-19",23.9007,24.2041,23.4423,23.503,34100.0],["2013-08-20",23.5569,23.7659,23.1456,23.712,136500.0],["2013-08-21",23.658,23.8063,23.4018,23.5636,86300.0],["2013-08-22",23.6985,23.9142,23.658,23.9007,49100.0],["2013-08-23",23.9007,24.1906,23.7659,23.9142,44200.0],["2013-08-26",24.0019,24.0019,23.6378,23.8401,53300.0],["2013-08-27",23.6041,23.8333,22.9366,23.0715,79800.0],["2013-08-28",23.1254,23.1793,22.822,23.0512,47400.0],["2013-08-29",22.9568,23.9345,22.9366,23.3749,145600.0],["2013-08-30",23.3411,23.3614,22.9097,23.0984,243400.0],["2013-09-03",23.3142,23.5771,23.1321,23.4895,134300.0],["2013-09-04",23.4423,23.8603,23.3142,23.8333,170300.0],["2013-09-05",23.894,24.0221,23.7322,23.8063,58700.0],["2013-09-06",23.894,23.9075,23.2737,23.7996,87800.0],["2013-09-09",23.8873,23.9951,23.503,23.9682,63000.0],["2013-09-10",24.0288,24.1974,23.8805,24.1232,63700.0],["2013-09-11",24.0625,24.1435,23.8738,24.0828,53100.0],["2013-09-12",24.0693,24.521,24.0693,24.3255,96000.0],["2013-09-13",24.4064,24.6626,24.2918,24.5278,149100.0],["2013-09-16",24.7907,24.8783,24.0221,24.5952,98400.0],["2013-09-17",24.6424,24.9795,24.4806,24.8783,103800.0],["2013-09-18",24.8784,25.2155,24.6356,24.757,78800.0],["2013-09-19",24.8581,24.8783,23.9547,24.3592,65200.0],["2013-09-20",24.4671,24.7772,24.3525,24.7435,381500.0],["2013-09-23",24.6693,25.1885,24.4266,25.1682,91200.0],["2013-09-24",25.1211,25.62,24.8851,25.3907,89400.0],["2013-09-25",25.4649,25.5188,25.1008,25.4514,93000.0],["2013-09-26",25.5863,25.5863,25.0806,25.4447,110500.0],["2013-09-27",25.3975,25.7885,25.3233,25.3638,90600.0],["2013-09-30",25.1143,25.7616,24.73,25.7278,116400.0],["2013-10-01",25.7346,26.011,25.357,25.9503,83400.0],["2013-10-02",25.7413,25.9301,25.2155,25.3436,200600.0],["2013-10-03",25.3774,25.3842,24.89,24.978,52800.0],["2013-10-04",24.9306,25.3368,24.9306,25.1675,45200.0],["2013-10-07",24.978,25.0322,24.5854,24.7614,146500.0],["2013-10-08",24.7952,24.7952,24.2537,24.3214,105900.0],["2013-10-09",24.3688,24.6937,24.1116,24.4839,73500.0],["2013-10-10",24.7343,25.1811,24.714,25.1134,46100.0],["2013-10-11",25.066,26.0002,24.802,25.9054,70300.0],["2013-10-14",25.8174,26.0949,25.7768,25.9663,102100.0],["2013-10-15",25.9798,26.0611,25.4654,25.4789,53400.0],["2013-10-16",25.7159,25.9595,25.3774,25.7632,79100.0],["2013-10-17",25.6617,25.7226,25.5128,25.7226,85800.0],["2013-10-18",25.9731,26.0272,25.7429,25.9731,60400.0],["2013-10-21",25.9731,26.0611,25.5466,25.9325,37700.0],["2013-10-22",25.9866,26.0408,25.5196,25.8445,36800.0],["2013-10-23",25.77,26.0543,25.6617,25.8309,55300.0],["2013-10-24",26.2303,26.5688,25.8919,26.298,253000.0],["2013-10-25",26.3725,26.4808,26.1829,26.2912,79900.0],["2013-10-28",26.3454,26.3928,26.2438,26.3521,67400.0],["2013-10-29",26.3521,26.4672,26.0137,26.4401,55900.0],["2013-10-30",26.4672,26.4672,25.3638,26.2641,58600.0],["2013-10-31",26.2235,26.4198,25.8038,25.8986,132500.0],["2013-11-01",25.858,25.9663,25.5534,25.7565,135000.0],["2013-11-04",25.7768,25.7768,25.5128,25.6482,136300.0],["2013-11-05",25.5737,26.1085,25.418,25.8174,91600.0],["2013-11-06",26.034,26.034,25.6075,25.8242,73600.0],["2013-11-07",26.0002,26.0814,25.4045,25.5331,60200.0],["2013-11-08",25.5872,26.8666,25.5872,26.738,119300.0],["2013-11-11",26.7786,26.7786,26.3318,26.4672,97000.0],["2013-11-12",26.4672,26.5688,26.2777,26.5688,128000.0],["2013-11-13",26.4537,26.826,26.3048,26.7312,42300.0],["2013-11-14",26.8057,26.9072,26.5349,26.8124,69500.0],["2013-11-15",26.8192,26.8937,26.6297,26.7109,89700.0],["2013-11-18",26.9546,27.0426,26.6568,26.9478,72600.0],["2013-11-19",26.9952,27.0764,26.738,26.9072,77300.0],["2013-11-20",26.9411,27.3607,26.8124,27.3404,77900.0],["2013-11-21",27.4149,28.0783,27.354,28.058,115400.0],["2013-11-22",28.1663,28.4641,27.9835,28.3355,130400.0],["2013-11-25",28.41,28.8026,28.261,28.5792,133100.0],["2013-11-26",28.6672,29.0056,28.6333,28.965,118200.0],["2013-11-27",29.0327,29.4592,28.5047,29.2967,165700.0],["2013-11-29",29.4659,29.5878,29.2967,29.4185,72300.0],["2013-12-02",29.405,29.5539,29.0801,29.3441,120900.0],["2013-12-03",29.2426,29.4524,28.789,28.8703,133900.0],["2013-12-04",28.7687,28.9244,28.0038,28.2813,103000.0],["2013-12-05",28.2001,28.5995,27.9632,28.3558,210400.0],["2013-12-06",28.5589,29.2561,28.4912,28.965,140900.0],["2013-12-09",29.0463,29.3306,28.9244,29.053,219300.0],["2013-12-10",28.9312,29.1207,28.4032,28.4912,137500.0],["2013-12-11",28.5453,28.7823,28.1189,28.3829,179100.0],["2013-12-12",28.3016,28.8703,28.2813,28.525,86100.0],["2013-12-13",28.6401,28.8229,28.3016,28.7416,125200.0],["2013-12-16",28.9515,29.3982,28.5995,29.3847,123900.0],["2013-12-17",29.4118,29.5742,29.1884,29.4998,142300.0],["2013-12-18",29.5336,29.9872,29.1884,29.9195,196100.0],["2013-12-19",29.8382,30.2105,28.789,29.0598,155800.0],["2013-12-20",29.2019,30.0345,29.0259,29.7976,296000.0],["2013-12-23",29.9804,30.3594,29.9398,30.2985,138600.0],["2013-12-24",30.4204,30.5625,30.1767,30.1767,26700.0],["2013-12-26",30.3662,30.461,30.1293,30.2985,57900.0],["2013-12-27",30.4272,30.4542,30.1632,30.4339,60100.0],["2013-12-30",30.3391,30.4204,30.0075,30.1902,42000.0],["2013-12-31",30.2446,30.4415,30.0068,30.4415,84800.0],["2014-01-02",30.3057,30.3057,29.7691,30.1223,149600.0],["2014-01-03",30.2242,30.3125,30.0001,30.197,58800.0],["2014-01-06",30.2446,30.5502,30.0001,30.0951,109900.0],["2014-01-07",30.1631,30.6181,30.1631,30.4823,118600.0],["2014-01-08",30.4687,30.4755,29.7827,30.0476,135300.0],["2014-01-09",30.2378,30.4551,29.9253,30.1291,70300.0],["2014-01-10",30.1563,30.2446,29.5925,30.1495,117000.0],["2014-01-13",30.0068,30.0068,29.5382,29.8506,178900.0],["2014-01-14",29.8778,29.8778,29.6537,29.8167,86500.0],["2014-01-15",29.8506,30.0204,29.6808,29.8846,126900.0],["2014-01-16",29.8914,30.1563,29.2733,29.4635,96900.0],["2014-01-17",29.4499,29.4635,29.1443,29.3345,185900.0],["2014-01-21",29.3752,29.8303,29.3752,29.8031,188100.0],["2014-01-22",29.8846,29.9797,29.511,29.6808,162600.0],["2014-01-23",29.4363,29.4363,27.3919,27.6636,306700.0],["2014-01-24",27.6093,27.8198,26.4954,26.8961,313600.0],["2014-01-27",26.8961,27.1203,26.4207,26.5294,158100.0],["2014-01-28",26.5497,26.5973,26.1015,26.2169,327900.0],["2014-01-29",25.9181,26.3188,25.4698,25.5106,132900.0],["2014-01-30",25.7211,25.9249,25.4427,25.6396,286400.0],["2014-01-31",25.1981,25.4087,24.974,25.0148,127200.0],["2014-02-03",25.0216,25.0283,24.1182,24.2065,264200.0],["2014-02-04",24.2405,24.648,24.2133,24.5325,160900.0],["2014-02-05",24.4578,24.7838,24.4035,24.4918,143300.0],["2014-02-06",24.5258,24.8042,24.4171,24.7703,88500.0],["2014-02-07",24.8518,25.1642,24.6208,25.0759,125400.0],["2014-02-10",25.1166,25.1166,24.7023,24.7974,63900.0],["2014-02-11",24.8246,25.1981,24.8246,25.1098,44100.0],["2014-02-12",25.0623,25.3815,25.0555,25.3136,108200.0],["2014-02-13",25.1166,25.5038,25.0691,25.4834,64200.0],["2014-02-14",25.4494,25.8773,25.334,25.8298,57200.0],["2014-02-18",25.9045,26.2101,25.7619,26.0947,110900.0],["2014-02-19",25.9656,26.149,25.1642,25.2661,148400.0],["2014-02-20",25.2729,25.8502,25.2525,25.531,107200.0],["2014-02-21",25.5853,25.7415,25.2049,25.4562,288200.0],["2014-02-24",25.4019,26.1762,25.4019,25.9792,104700.0],["2014-02-25",26.0471,26.2441,25.9181,26.0268,112900.0],["2014-02-26",25.9453,26.5497,25.8705,26.4003,100400.0],["2014-02-27",26.3052,26.6652,26.0879,26.6041,63800.0],["2014-02-28",26.6177,27.4599,26.346,26.9573,133600.0],["2014-03-03",26.706,27.3376,26.3664,26.8214,71100.0],["2014-03-04",27.2086,28.0304,26.9505,27.8402,201100.0],["2014-03-05",27.7247,27.8334,27.4055,27.7451,61900.0],["2014-03-06",27.847,28.0236,27.6229,27.8742,69400.0],["2014-03-07",28.1119,28.2273,27.8266,28.0847,63700.0],["2014-03-10",27.9353,28.3224,27.813,28.1594,50800.0],["2014-03-11",28.0779,28.0779,27.5889,27.7451,101300.0],["2014-03-12",27.6093,27.8402,27.2086,27.7791,55400.0],["2014-03-13",27.8674,27.9489,27.4395,27.6568,104700.0],["2014-03-14",27.4802,28.0643,27.4802,27.8878,78700.0],["2014-03-17",28.01,28.4922,27.8538,27.9828,144000.0],["2014-03-18",28.0779,28.2477,27.9557,28.0983,92000.0],["2014-03-19",28.0711,28.5534,27.847,28.1798,98500.0],["2014-03-20",28.1323,28.9269,28.1323,28.7571,131500.0],["2014-03-21",28.9337,29.0763,28.2817,28.4311,706400.0],["2014-03-24",28.4447,28.7911,28.2273,28.2953,111300.0],["2014-03-25",28.3972,28.6417,28.0915,28.1323,103200.0],["2014-03-26",28.2749,28.336,27.5889,27.8742,191400.0],["2014-03-27",28.0372,28.3021,27.4735,27.6025,119900.0],["2014-03-28",27.6093,27.9081,27.2765,27.4599,133500.0],["2014-03-31",27.5957,28.2681,27.5957,27.9896,157500.0],["2014-04-01",27.9828,28.6281,27.8606,28.5398,168500.0],["2014-04-02",28.5058,28.7232,28.1323,28.4311,59900.0],["2014-04-03",28.4925,28.6494,28.1037,28.472,100700.0],["2014-04-04",28.5334,28.7449,27.4761,27.8445,153300.0],["2014-04-07",27.8036,28.1924,27.1146,27.6262,226900.0],["2014-04-08",27.6194,28.0355,27.367,27.5171,147300.0],["2014-04-09",27.5989,27.5989,27.1828,27.3329,122200.0],["2014-04-10",27.251,27.251,26.6712,26.7599,195500.0],["2014-04-11",26.5143,26.7258,26.1801,26.2074,131800.0],["2014-04-14",26.5484,26.794,26.2415,26.6303,155400.0],["2014-04-15",26.7667,27.0464,26.3029,26.5075,124800.0],["2014-04-16",26.7258,26.8417,26.487,26.719,84800.0],["2014-04-17",26.6849,27.2374,26.5757,27.1351,98100.0],["2014-04-21",27.0669,27.2783,26.8349,27.0396,51200.0],["2014-04-22",27.1624,27.7422,26.9918,27.7012,118100.0],["2014-04-23",27.6467,28.0355,27.5989,27.8172,74000.0],["2014-04-24",27.9195,27.9195,27.0737,27.1692,77600.0],["2014-04-25",26.9782,27.176,26.7804,26.9441,112000.0],["2014-04-28",27.0259,27.2647,26.8349,27.0259,95700.0],["2014-04-29",27.2169,27.442,26.7804,26.9031,111100.0],["2014-04-30",26.9441,27.0328,26.719,26.9714,125800.0],["2014-05-01",26.869,27.3124,26.603,26.8349,147500.0],["2014-05-02",26.8554,27.292,26.7053,27.0327,84300.0],["2014-05-05",26.7735,26.8895,26.528,26.7053,77400.0],["2014-05-06",26.719,26.8486,26.3029,26.3574,79400.0],["2014-05-07",26.4529,26.6985,26.0437,26.6576,82700.0],["2014-05-08",26.6712,26.9782,26.4529,26.5757,71700.0],["2014-05-09",26.3847,27.06,26.3643,26.9986,43300.0],["2014-05-12",27.0328,27.558,26.9373,27.3534,132300.0],["2014-05-13",27.2647,27.2647,26.6712,26.8349,74100.0],["2014-05-14",26.7326,26.7326,26.0709,26.1187,98700.0],["2014-05-15",25.9482,26.0164,25.2592,25.8117,108300.0],["2014-05-16",25.8527,25.8527,25.3274,25.6412,80500.0],["2014-05-19",25.6548,26.0982,25.4366,26.0573,73200.0],["2014-05-20",25.9413,25.9413,25.5048,25.6753,102100.0],["2014-05-21",25.7299,25.9686,25.4707,25.6549,52400.0],["2014-05-22",25.6549,25.9755,25.648,25.7776,50500.0],["2014-05-23",25.7708,26.1869,25.7708,26.146,33800.0],["2014-05-27",26.1596,26.7804,26.1392,26.5212,68000.0],["2014-05-28",26.3847,26.3847,25.9618,26.1255,52600.0],["2014-05-29",26.105,26.2824,25.8254,26.0573,49300.0],["2014-05-30",26.1255,26.412,25.9072,26.0368,59200.0],["2014-06-02",26.0505,26.5143,25.7572,26.3165,63800.0],["2014-06-03",26.1596,26.7531,26.1596,26.6098,73300.0],["2014-06-04",26.4052,26.7667,26.4052,26.719,46600.0],["2014-06-05",26.7531,27.8377,26.5553,27.749,84200.0],["2014-06-06",27.94,28.0287,27.5989,27.7422,110700.0],["2014-06-09",27.6057,28.4038,27.3192,28.3629,53400.0],["2014-06-10",28.3288,28.3288,27.7012,27.9877,49000.0],["2014-06-11",27.7831,27.9877,27.3806,27.5171,55600.0],["2014-06-12",27.4489,27.5921,27.0396,27.2783,43700.0],["2014-06-13",27.3738,27.5785,27.1487,27.2783,74500.0],["2014-06-16",27.176,27.2783,26.6985,26.9168,72400.0],["2014-06-17",26.8349,27.558,26.7735,27.292,61400.0],["2014-06-18",27.2374,28.0355,27.1896,27.9946,89500.0],["2014-06-19",27.9332,27.9332,27.3056,27.6126,53500.0],["2014-06-20",27.7763,27.8718,27.2237,27.4216,476400.0],["2014-06-23",27.5307,27.5307,26.9031,27.0805,51400.0],["2014-06-24",26.9577,27.4079,26.7394,26.7394,96300.0],["2014-06-25",26.5348,27.0259,26.3574,26.9782,44400.0],["2014-06-26",27.0259,27.1283,26.5348,27.0532,48400.0],["2014-06-27",26.8213,27.2374,26.794,27.176,167200.0],["2014-06-30",27.0327,27.2033,26.5143,27.0327,108700.0],["2014-07-01",27.06,27.7831,27.06,27.4216,103400.0],["2014-07-02",27.4284,27.6614,26.7295,26.8254,74200.0],["2014-07-03",26.894,27.449,26.894,27.449,32700.0],["2014-07-07",27.3119,27.401,26.8391,27.0653,60900.0],["2014-07-08",26.9693,27.2434,26.5445,26.6473,51700.0],["2014-07-09",26.7843,26.9214,26.4486,26.8186,95800.0],["2014-07-10",26.3664,26.6679,26.3116,26.4623,91600.0],["2014-07-11",26.3595,26.4965,26.1128,26.3321,40900.0],["2014-07-14",26.4828,26.7295,26.243,26.2567,46300.0],["2014-07-15",26.3116,26.6404,26.2293,26.5582,51400.0],["2014-07-16",26.6815,26.6815,26.1608,26.2499,53700.0],["2014-07-17",26.2088,26.2841,25.8319,25.9484,96200.0],["2014-07-18",25.8867,26.2841,25.7565,25.8799,162300.0],["2014-07-21",25.7428,26.0375,25.7017,25.921,43900.0],["2014-07-22",25.9621,26.2293,25.6949,25.921,96400.0],["2014-07-23",25.9347,26.5788,25.9347,26.1745,140600.0],["2014-07-24",26.4486,27.4832,26.4486,27.1612,105000.0],["2014-07-25",27.0173,27.6545,26.9693,27.4627,114400.0],["2014-07-28",27.5449,27.6956,26.9899,27.4284,70700.0],["2014-07-29",27.3942,27.6134,27.3188,27.3736,70500.0],["2014-07-30",27.5243,27.9423,27.4421,27.8806,50700.0],["2014-07-31",27.8806,27.8806,27.401,27.5723,71500.0],["2014-08-01",27.634,27.634,26.9488,27.168,70500.0],["2014-08-04",27.264,27.5106,26.3664,27.0584,71900.0],["2014-08-05",26.8049,27.3051,26.7295,26.9351,32300.0],["2014-08-06",26.7295,27.2366,26.5925,27.168,40800.0],["2014-08-07",27.1612,27.3119,26.5993,26.8186,36700.0],["2014-08-08",26.8186,27.0241,26.6815,26.8734,55900.0],["2014-08-11",26.9214,27.2229,26.8597,26.9282,82600.0],["2014-08-12",26.8186,27.0379,26.6473,26.8666,103800.0],["2014-08-13",26.9351,27.2366,26.7706,27.0653,75500.0],["2014-08-14",26.983,27.1269,26.8391,26.9077,62500.0],["2014-08-15",27.168,27.168,26.1951,26.5034,122800.0],["2014-08-18",26.7706,27.0173,26.0923,26.7569,52600.0],["2014-08-19",26.7364,26.9967,26.7364,26.8803,27800.0],["2014-08-20",26.7843,26.846,26.4006,26.6336,27100.0],["2014-08-21",26.5993,27.4764,26.4075,27.3599,83600.0],["2014-08-22",27.2914,27.7094,27.216,27.5449,52500.0],["2014-08-25",27.6271,27.8258,27.2092,27.2982,97100.0],["2014-08-26",27.3804,27.6408,27.2366,27.5655,69700.0],["2014-08-27",27.5312,27.5929,27.3462,27.4353,38200.0],["2014-08-28",27.2914,27.2914,26.8117,26.8871,45900.0],["2014-08-29",27.0516,27.0584,26.798,26.983,30200.0],["2014-09-02",27.1475,27.3119,26.6679,26.9899,115300.0],["2014-09-03",27.0721,27.3325,26.9899,27.2503,67900.0],["2014-09-04",27.264,27.5449,27.0173,27.1406,59000.0],["2014-09-05",26.9967,27.0858,26.8254,26.9967,64000.0],["2014-09-08",26.983,27.2366,26.8529,27.2229,24800.0],["2014-09-09",27.1201,27.3873,26.5445,26.6884,83700.0],["2014-09-10",26.6336,27.1406,26.6336,27.1406,43200.0],["2014-09-11",26.9145,27.5449,26.9145,27.4079,125300.0],["2014-09-12",27.2708,27.5449,26.8529,27.2571,108200.0],["2014-09-15",27.3325,27.3325,26.6404,26.8117,65300.0],["2014-09-16",26.7638,27.079,26.4554,26.6404,73400.0],["2014-09-17",26.5993,27.0379,26.4143,26.6404,76300.0],["2014-09-18",26.7843,27.7642,26.5856,27.1201,94700.0],["2014-09-19",27.168,27.6271,26.6336,26.6747,479400.0],["2014-09-22",26.5788,26.7843,26.3527,26.428,51200.0],["2014-09-23",26.3595,26.5925,26.1402,26.4349,120500.0],["2014-09-24",26.4417,26.9145,26.291,26.8391,86200.0],["2014-09-25",26.8392,26.9488,26.243,26.3184,55300.0],["2014-09-26",26.3526,26.5651,26.058,26.291,37500.0],["2014-09-29",26.2841,26.8734,26.2841,26.661,69500.0],["2014-09-30",26.709,26.894,26.3527,26.3595,93700.0],["2014-10-01",26.3047,26.6953,26.1265,26.1403,130400.0],["2014-10-02",26.1471,26.5464,26.1471,26.4707,60800.0],["2014-10-03",26.7599,26.987,26.6979,26.7805,86400.0],["2014-10-06",26.808,26.808,26.2779,26.3399,47400.0],["2014-10-07",26.1609,26.4776,26.1402,26.3674,98100.0],["2014-10-08",26.2779,27.0146,26.1884,26.9044,83200.0],["2014-10-09",26.8287,26.8287,26.1747,26.2297,126400.0],["2014-10-10",26.0508,26.6222,25.975,26.0026,87600.0],["2014-10-13",25.9406,26.7667,25.9406,26.3743,67900.0],["2014-10-14",26.6084,27.2486,26.6084,27.049,80100.0],["2014-10-15",26.7874,27.2762,25.8304,26.4363,153200.0],["2014-10-16",26.0645,27.1385,26.0645,26.9182,65300.0],["2014-10-17",27.3244,27.3244,26.5464,26.6772,97500.0],["2014-10-20",26.6084,27.0283,26.5671,26.7943,72500.0],["2014-10-21",27.0008,27.4827,26.9044,27.2693,53300.0],["2014-10-22",27.3932,27.4208,26.45,26.9044,59400.0],["2014-10-23",27.2418,28.357,27.0146,28.1781,97500.0],["2014-10-24",28.2193,28.419,27.9784,28.0885,48900.0],["2014-10-27",28.0954,28.5498,28.0128,28.4328,65900.0],["2014-10-28",28.4741,29.3415,28.3502,29.3209,89000.0],["2014-10-29",29.3897,29.8303,28.6187,29.6857,106300.0],["2014-10-30",29.5067,29.6582,29.1006,29.4379,89200.0],["2014-10-31",29.6995,30.1952,29.6444,29.7546,130500.0],["2014-11-03",29.7546,29.9887,28.8734,29.5205,80800.0],["2014-11-04",29.3484,29.8647,29.1969,29.7408,46100.0],["2014-11-05",30.0231,30.1332,29.6444,29.8165,49600.0],["2014-11-06",29.9818,30.1539,29.4723,29.6031,156400.0],["2014-11-07",29.7477,29.789,29.4104,29.6031,118600.0],["2014-11-10",29.6375,29.8303,29.5136,29.6031,90100.0],["2014-11-11",29.6031,29.7339,29.3897,29.61,85200.0],["2014-11-12",29.4586,30.1745,29.4586,30.0368,83800.0],["2014-11-13",30.0919,30.326,29.7339,29.8647,84800.0],["2014-11-14",29.9267,30.2021,29.6926,29.7133,60700.0],["2014-11-17",29.5825,29.5825,29.1419,29.2382,65600.0],["2014-11-18",29.3346,29.4379,29.0593,29.0799,39200.0],["2014-11-19",28.9766,28.9766,28.2951,28.357,79000.0],["2014-11-20",28.2056,28.5429,28.1092,28.4465,84900.0],["2014-11-21",28.7632,28.7839,28.0335,28.1092,64700.0],["2014-11-24",28.1161,28.4052,28.1161,28.3639,134600.0],["2014-11-25",28.4603,28.6255,28.3364,28.598,45500.0],["2014-11-26",28.66,29.0317,28.598,28.956,54100.0],["2014-11-28",28.8389,28.956,28.3364,28.357,26900.0],["2014-12-01",28.3915,28.3915,27.8614,27.882,73600.0],["2014-12-02",28.0128,28.715,28.0128,28.4465,48300.0],["2014-12-03",28.3984,28.9698,28.3984,28.8527,61800.0],["2014-12-04",28.8458,29.0593,28.5636,28.9698,66800.0],["2014-12-05",29.0317,29.9887,29.0317,29.6444,65900.0],["2014-12-08",29.4792,30.1608,29.3071,29.4585,59000.0],["2014-12-09",29.0248,30.2434,28.9284,30.085,90900.0],["2014-12-10",29.9818,30.1195,28.839,28.8871,69700.0],["2014-12-11",29.0386,29.5825,28.9491,29.1763,85300.0],["2014-12-12",28.8596,29.1556,28.3708,28.8183,94900.0],["2014-12-15",28.8596,29.0455,28.2331,28.4603,112500.0],["2014-12-16",28.24,28.9285,27.703,28.2813,123800.0],["2014-12-17",28.302,29.1006,27.9853,28.9216,79400.0],["2014-12-18",29.3553,29.6031,29.1006,29.4861,54500.0],["2014-12-19",29.3691,29.4654,29.0179,29.2589,217700.0],["2014-12-22",29.3622,29.5136,28.9767,29.4861,47500.0],["2014-12-23",29.5549,29.8234,29.252,29.5136,103700.0],["2014-12-24",29.493,29.7684,29.2107,29.493,82200.0],["2014-12-26",29.5756,29.9405,29.4585,29.5412,39700.0],["2014-12-29",29.6444,30.1883,29.6444,29.9749,53000.0],["2014-12-30",29.9887,30.3689,29.9058,30.0509,48100.0],["2014-12-31",30.1408,30.1408,29.6085,29.7398,83100.0],["2015-01-02",29.9887,29.9887,28.9448,29.3112,60200.0],["2015-01-05",29.0969,29.3942,28.8481,29.1246,105900.0],["2015-01-06",29.173,29.1868,27.9839,28.1429,58200.0],["2015-01-07",28.3987,28.9587,27.9148,28.4679,69300.0],["2015-01-08",28.8066,29.8643,28.4471,29.4218,130100.0],["2015-01-09",29.408,29.408,28.5508,28.6407,87100.0],["2015-01-12",28.7167,28.8826,28.2535,28.537,76100.0],["2015-01-13",28.9103,29.2421,28.1291,28.4817,92800.0],["2015-01-14",28.1014,28.2743,27.3825,27.8042,101400.0],["2015-01-15",27.7558,27.7558,27.0922,27.3549,71300.0],["2015-01-16",27.2511,27.8664,27.2511,27.8595,64900.0],["2015-01-20",27.8664,28.2397,27.182,27.5415,91200.0],["2015-01-21",27.5138,27.6867,26.9608,27.2166,87200.0],["2015-01-22",27.5138,29.4288,26.9608,28.8895,155200.0],["2015-01-23",28.9794,29.2006,28.3019,28.3019,148800.0],["2015-01-26",28.3019,28.6545,27.9563,28.4609,67200.0],["2015-01-27",28.1568,28.3434,27.8388,28.0531,61700.0],["2015-01-28",28.3296,28.3296,27.4378,27.6314,141500.0],["2015-01-29",27.6037,28.1775,27.4102,28.0945,103100.0],["2015-01-30",27.8802,28.3434,27.7696,27.9148,137600.0],["2015-02-02",28.0323,28.8066,27.8042,28.6614,106600.0],["2015-02-03",28.6752,29.5532,28.6752,29.2559,136500.0],["2015-02-04",29.0554,29.6016,28.7167,29.3873,122900.0],["2015-02-05",29.4702,29.9818,29.4702,29.7329,144900.0],["2015-02-06",29.8919,30.7837,29.7398,30.5072,89900.0],["2015-02-09",30.4311,30.604,29.9611,30.0025,43900.0],["2015-02-10",30.2791,30.4934,29.8712,30.2791,106400.0],["2015-02-11",30.2929,30.4311,29.9611,30.2238,62800.0],["2015-02-12",30.2721,30.7491,30.2721,30.7008,32700.0],["2015-02-13",30.68,31.1086,30.68,31.0464,56800.0],["2015-02-17",30.998,31.4335,30.7284,31.4059,77800.0],["2015-02-18",31.2331,31.3644,30.6524,31.0464,105700.0],["2015-02-19",30.8805,31.4888,30.6109,30.7768,42100.0],["2015-02-20",30.8528,30.9358,30.1892,30.7906,62500.0],["2015-02-23",30.5971,31.0326,30.2652,30.9565,118100.0],["2015-02-24",31.0188,31.2123,30.6524,30.8252,30300.0],["2015-02-25",30.7768,30.8874,30.5763,30.6178,45000.0],["2015-02-26",30.6593,30.9634,30.5556,30.7491,46400.0],["2015-02-27",30.7146,30.7491,30.1823,30.1823,60900.0],["2015-03-02",30.2307,30.8943,30.2307,30.6593,61200.0],["2015-03-03",30.4657,30.8528,30.3758,30.6938,48300.0],["2015-03-04",30.4934,30.4934,29.968,30.1684,49500.0],["2015-03-05",30.0993,30.5072,29.6914,30.3205,53400.0],["2015-03-06",30.0302,30.8529,30.0302,30.4312,34800.0],["2015-03-09",30.4035,30.998,30.4035,30.7906,95400.0],["2015-03-10",30.5556,30.5625,29.9818,30.0717,89800.0],["2015-03-11",30.2099,30.4104,29.9196,30.2929,43600.0],["2015-03-12",30.6178,31.3644,30.5763,31.3091,92100.0],["2015-03-13",31.2469,31.4958,30.7146,31.4059,80800.0],["2015-03-16",31.7515,31.7515,31.0879,31.399,61000.0],["2015-03-17",31.316,31.5165,31.2953,31.3575,73400.0],["2015-03-18",31.2953,31.7654,30.763,31.0257,125300.0],["2015-03-19",31.0118,31.316,30.6247,31.1639,68800.0],["2015-03-20",30.7146,31.6064,30.7146,31.3644,144400.0],["2015-03-23",31.3506,31.5165,30.9565,31.1985,81200.0],["2015-03-24",31.2676,31.6133,30.9151,31.3851,73500.0],["2015-03-25",31.6271,31.7377,31.0118,31.0671,96500.0],["2015-03-26",31.0671,31.558,30.6869,31.4404,54900.0],["2015-03-27",31.4543,31.5718,30.9496,31.157,56600.0],["2015-03-30",31.3022,31.9797,31.3022,31.551,70400.0],["2015-03-31",31.4543,31.7861,30.9496,31.7308,73700.0],["2015-04-01",31.481,31.8071,31.2311,31.7169,70600.0],["2015-04-02",31.4879,32.0153,31.1825,31.7308,67500.0],["2015-04-06",31.474,31.6059,31.2311,31.4185,75500.0],["2015-04-07",31.4324,31.8141,31.3421,31.5226,74200.0],["2015-04-08",31.4046,31.7794,31.2519,31.4809,74800.0],["2015-04-09",31.363,31.5226,30.891,31.3699,65100.0],["2015-04-10",31.5642,31.592,31.2797,31.363,66600.0],["2015-04-13",31.4948,31.939,31.4462,31.9043,86500.0],["2015-04-14",32.0639,32.0639,31.3977,31.7516,77900.0],["2015-04-15",31.8974,32.4109,31.6961,32.0639,40200.0],["2015-04-16",32.0917,32.4387,31.8557,32.286,71700.0],["2015-04-17",32.0778,32.286,31.3283,31.4601,90700.0],["2015-04-20",31.5642,32.1264,31.4671,31.8488,57200.0],["2015-04-21",31.8488,32.2721,31.1617,31.238,155100.0],["2015-04-22",31.3283,32.4595,31.1478,32.4179,94400.0],["2015-04-23",32.3068,32.5081,31.821,32.2027,105300.0],["2015-04-24",32.3554,32.3554,31.6614,32.1403,94600.0],["2015-04-27",32.3207,32.6816,31.6128,31.8002,74500.0],["2015-04-28",31.6545,32.5497,31.6545,32.4942,66300.0],["2015-04-29",32.2444,32.6955,31.9459,32.0153,67600.0],["2015-04-30",31.8488,32.168,31.1964,31.3838,173900.0],["2015-05-01",31.4185,31.4671,30.9743,31.0576,83900.0],["2015-05-04",31.0645,31.4046,30.8494,31.1756,102700.0],["2015-05-05",30.9882,31.3283,30.4468,30.7453,107400.0],["2015-05-06",30.8633,31.1686,30.5024,31.0992,62700.0],["2015-05-07",30.9466,31.2242,30.6551,31.0298,50600.0],["2015-05-08",31.3144,31.3352,30.8147,31.1895,73300.0],["2015-05-11",31.238,31.5573,31.127,31.4462,51700.0],["2015-05-12",31.2936,31.7239,30.7592,31.2936,35400.0],["2015-05-13",31.4324,31.71,30.9465,31.5573,90700.0],["2015-05-14",31.71,31.9737,31.6059,31.8557,38400.0],["2015-05-15",31.8349,32.1194,30.8841,31.1131,41600.0],["2015-05-18",31.1686,31.9043,31.1686,31.821,63600.0],["2015-05-19",31.821,32.2582,31.6683,32.1541,47100.0],["2015-05-20",32.2721,32.2721,31.8071,31.9182,40900.0],["2015-05-21",31.8835,32.0431,31.4046,31.703,114800.0],["2015-05-22",31.7447,31.8488,31.3491,31.4809,38100.0],["2015-05-26",31.2797,31.3144,30.7245,31.245,60000.0],["2015-05-27",31.2589,31.6059,30.9812,31.5781,70400.0],["2015-05-28",31.5642,31.6614,31.3768,31.6336,44500.0],["2015-05-29",31.5503,31.5503,30.9396,31.245,69900.0],["2015-06-01",31.3977,31.474,30.7314,30.9743,36300.0],["2015-06-02",30.8216,31.5781,30.8216,31.1339,71800.0],["2015-06-03",31.2797,31.7516,31.2589,31.6128,97900.0],["2015-06-04",31.5365,31.6753,31.1548,31.4671,48200.0],["2015-06-05",31.5989,32.4665,31.4393,32.4456,97200.0],["2015-06-08",32.3138,32.8759,32.3138,32.6538,131400.0],["2015-06-09",32.5498,33.0425,32.3207,32.9315,81300.0],["2015-06-10",33.2021,33.6463,32.8343,33.3548,82700.0],["2015-06-11",33.4381,33.6394,33.0147,33.5561,88600.0],["2015-06-12",33.3618,33.7296,33.3548,33.6394,110200.0],["2015-06-15",33.3618,33.7504,32.9107,33.3201,89100.0],["2015-06-16",33.0772,33.8962,32.9662,33.8198,80800.0],["2015-06-17",34.0211,34.0905,33.0147,33.2299,62500.0],["2015-06-18",33.445,33.681,33.0633,33.3965,76200.0],["2015-06-19",33.2091,33.799,33.2091,33.7504,211300.0],["2015-06-22",33.9447,34.1599,33.91,34.1182,80700.0],["2015-06-23",34.3473,35.0482,34.146,34.1807,106800.0],["2015-06-24",34.0974,34.2432,33.799,33.8406,105800.0],["2015-06-25",33.8615,34.1391,33.5769,33.8892,137500.0],["2015-06-26",33.8823,34.3195,33.8823,34.2223,236900.0],["2015-06-29",33.8614,34.1668,33.1397,33.2299,82700.0],["2015-06-30",33.5353,33.792,33.0911,33.2646,76700.0],["2015-07-01",33.6741,33.8059,33.4103,33.5283,60600.0],["2015-07-02",33.5214,33.5214,32.7024,32.8204,44900.0],["2015-07-06",32.4651,33.2733,32.4303,33.2036,50600.0],["2015-07-07",33.1478,33.1478,32.2631,32.702,147600.0],["2015-07-08",32.2282,33.1061,31.9635,32.486,182100.0],["2015-07-09",32.6602,32.8692,32.1446,32.5905,132800.0],["2015-07-10",32.9807,33.1897,32.8134,33.1339,76700.0],["2015-07-13",33.4195,33.6146,33.1618,33.4544,69900.0],["2015-07-14",33.545,33.5728,33.1548,33.531,93400.0],["2015-07-15",33.6216,34.0257,33.4962,33.6286,42900.0],["2015-07-16",33.956,34.2207,33.6216,33.7609,72600.0],["2015-07-17",33.8445,33.8863,33.1409,33.4405,57200.0],["2015-07-20",33.5868,33.7331,33.3847,33.5659,72900.0],["2015-07-21",33.8794,34.4994,33.4962,33.8585,77900.0],["2015-07-22",33.949,34.5203,33.8863,34.3113,88000.0],["2015-07-23",34.4088,34.9453,33.4753,33.531,95600.0],["2015-07-24",33.3986,33.5798,32.6532,32.7577,112200.0],["2015-07-27",32.5626,32.7438,32.486,32.5905,73100.0],["2015-07-28",32.8065,32.8552,32.284,32.8483,107800.0],["2015-07-29",32.7856,32.9876,32.3467,32.6184,65000.0],["2015-07-30",32.5278,33.329,32.3606,33.2245,73100.0],["2015-07-31",33.2106,33.4614,32.5348,33.2036,136000.0],["2015-08-03",33.1548,33.4474,32.7856,33.4474,79300.0],["2015-08-04",33.4405,33.963,33.0294,33.1479,84100.0],["2015-08-05",33.2384,33.8236,33.2384,33.7818,97100.0],["2015-08-06",33.8794,34.0326,33.1687,33.2732,76600.0],["2015-08-07",33.1409,33.2802,32.5348,32.8831,74500.0],["2015-08-10",33.113,33.7191,32.9946,33.6912,96800.0],["2015-08-11",33.3011,33.5798,32.5626,32.8761,53600.0],["2015-08-12",32.7577,32.7577,31.7475,32.2561,97500.0],["2015-08-13",32.3327,32.8971,31.9147,32.8274,104000.0],["2015-08-14",32.702,33.4405,32.6462,33.3987,56000.0],["2015-08-17",33.3569,33.6843,33.0294,33.3987,62700.0],["2015-08-18",33.4892,33.5589,32.9179,33.0085,51900.0],["2015-08-19",32.7577,33.0782,32.4233,32.4233,61000.0],["2015-08-20",32.068,32.8413,31.5525,31.6988,95300.0],["2015-08-21",31.1345,32.2631,31.1345,31.7963,99400.0],["2015-08-24",30.2636,31.3156,30.2636,30.4796,136500.0],["2015-08-25",31.3504,31.3504,29.553,29.6087,134300.0],["2015-08-26",30.2845,30.5353,29.6087,30.4447,56500.0],["2015-08-27",30.7513,30.8488,30.1243,30.3472,78600.0],["2015-08-28",30.1591,30.5492,30.0267,30.4238,71900.0],["2015-08-31",30.3333,31.023,30.187,30.9394,132900.0],["2015-09-01",30.4448,30.9882,29.7899,29.9501,121700.0],["2015-09-02",30.2845,30.7791,29.8944,30.4587,46600.0],["2015-09-03",30.605,31.6918,30.5353,30.598,50300.0],["2015-09-04",30.2357,30.7304,30.2357,30.4796,40300.0],["2015-09-08",30.8349,31.3156,30.5701,31.1902,79400.0],["2015-09-09",31.3922,31.5246,30.9742,31.0439,59900.0],["2015-09-10",31.0648,31.6291,30.9742,31.3644,45500.0],["2015-09-11",31.3365,32.3536,31.2529,32.0819,160200.0],["2015-09-14",32.0959,32.3606,31.9774,32.2631,49400.0],["2015-09-15",32.27,32.9458,32.27,32.7786,32500.0],["2015-09-16",32.7786,32.7786,32.3258,32.6462,49800.0],["2015-09-17",32.5557,33.0851,31.7336,31.8311,105600.0],["2015-09-18",31.1554,31.4549,30.6677,30.6816,251500.0],["2015-09-21",31.0369,31.6779,30.7722,31.5176,54400.0],["2015-09-22",31.1345,31.5525,30.9673,31.4619,60000.0],["2015-09-23",31.5246,32.1795,31.5246,32.0053,63200.0],["2015-09-24",31.7963,32.2213,31.0996,32.2143,76200.0],["2015-09-25",32.6044,32.9597,31.1066,32.5905,65500.0],["2015-09-28",32.7438,33.4404,31.3295,32.6741,114000.0],["2015-09-29",32.7159,33.0991,32.5696,33.0085,53900.0],["2015-09-30",33.2663,33.4404,32.8901,33.2802,124600.0],["2015-10-01",33.2173,33.539,32.7347,33.3362,67600.0],["2015-10-02",32.9795,33.7278,31.6578,32.7487,80400.0],["2015-10-05",32.8466,33.7208,32.5389,33.469,87300.0],["2015-10-06",33.5879,33.8397,33.0215,33.1054,98200.0],["2015-10-07",33.2452,34.6299,33.2452,34.511,224200.0],["2015-10-08",34.6858,34.7907,34.0425,34.6089,123600.0],["2015-10-09",34.6159,34.6509,33.5739,33.9795,286100.0],["2015-10-12",34.0215,34.4551,33.6159,34.3082,99100.0],["2015-10-13",34.2313,34.5949,34.2103,34.5669,104500.0],["2015-10-14",34.469,34.7138,33.0075,33.2522,193800.0],["2015-10-15",33.469,34.2942,33.3362,34.2942,54000.0],["2015-10-16",34.3152,34.6159,34.0704,34.4201,71900.0],["2015-10-19",34.2453,34.6159,34.1963,34.3082,55100.0],["2015-10-20",34.2662,34.9586,34.2593,34.8467,116400.0],["2015-10-21",35.2523,35.2523,34.1613,34.1683,149700.0],["2015-10-22",33.8746,34.9236,33.2243,34.8187,161700.0],["2015-10-23",34.1194,34.7628,33.3082,34.1893,226400.0],["2015-10-26",34.483,34.7767,33.6578,34.49,143800.0],["2015-10-27",34.3432,34.7138,33.7767,33.9655,124300.0],["2015-10-28",33.9935,35.3991,33.9935,35.3012,186700.0],["2015-10-29",35.2453,35.8117,35.1404,35.4691,113000.0],["2015-10-30",35.2383,35.504,34.1404,34.3152,108700.0],["2015-11-02",34.3921,35.6579,34.2872,35.4061,149400.0],["2015-11-03",35.2872,35.6928,34.9586,35.4691,90600.0],["2015-11-04",35.539,35.7767,35.1893,35.2453,148100.0],["2015-11-05",35.2593,35.9656,34.9656,35.8677,172800.0],["2015-11-06",36.1194,37.1544,35.4691,36.8467,154500.0],["2015-11-09",36.8467,37.1964,36.3852,36.7278,129200.0],["2015-11-10",36.6439,37.4481,36.553,37.0705,93400.0],["2015-11-11",37.0984,37.3432,36.525,36.7138,113700.0],["2015-11-12",36.6579,36.6789,35.8117,35.9096,128100.0],["2015-11-13",35.6299,36.1334,35.3292,35.4201,95700.0],["2015-11-16",35.4411,36.2663,35.0005,35.6439,159400.0],["2015-11-17",35.8187,36.2593,35.6229,35.8886,128100.0],["2015-11-18",36.0355,36.2313,35.3572,36.0005,143100.0],["2015-11-19",35.9446,36.2033,35.6089,35.6369,189300.0],["2015-11-20",35.6649,36.1474,35.497,36.0215,107500.0],["2015-11-23",35.8957,36.5041,35.3292,36.3852,125800.0],["2015-11-24",36.1754,36.4831,35.9935,36.3782,128900.0],["2015-11-25",36.4551,36.6579,36.1264,36.6439,141100.0],["2015-11-27",36.6299,36.7977,36.3082,36.7208,48800.0],["2015-11-30",36.7977,37.0355,36.511,36.7138,113000.0],["2015-12-01",36.8257,37.1614,36.3362,36.497,167700.0],["2015-12-02",36.4411,36.6369,35.8537,35.8537,130900.0],["2015-12-03",36.0215,36.2103,35.3222,35.3782,144800.0],["2015-12-04",35.4551,36.1894,35.1754,35.8886,129900.0],["2015-12-07",35.8747,35.9446,34.9446,35.1754,157000.0],["2015-12-08",34.9725,35.4061,34.3572,34.497,125300.0],["2015-12-09",34.3502,34.7138,33.4201,33.8746,143800.0],["2015-12-10",33.8746,34.2313,33.3711,33.8537,132800.0],["2015-12-11",33.0984,33.6159,31.8327,32.1124,222000.0],["2015-12-14",32.1124,32.6369,31.6298,32.1264,197100.0],["2015-12-15",32.3851,33.0634,32.1613,33.0564,284500.0],["2015-12-16",33.2173,33.3222,32.3991,33.0005,132400.0],["2015-12-17",32.9655,33.2802,32.2522,32.7068,158400.0],["2015-12-18",32.532,32.7627,31.525,31.8187,971400.0],["2015-12-21",32.0914,32.483,30.8606,32.3781,115200.0],["2015-12-22",32.5529,32.5949,31.8536,32.5879,159400.0],["2015-12-23",32.7557,32.8047,32.4271,32.6089,77500.0],["2015-12-24",32.6019,33.0215,32.518,32.6858,38700.0],["2015-12-28",32.5739,32.8117,32.1963,32.7977,57700.0],["2015-12-29",32.9725,33.3711,32.7487,33.1753,86700.0],["2015-12-30",33.0495,33.0914,32.6089,32.6369,77300.0],["2015-12-31",32.5526,33.0651,32.1525,32.1946,92800.0],["2016-01-04",31.64,32.2367,30.8678,31.1556,179900.0],["2016-01-05",31.296,31.5206,30.8467,31.1977,133000.0],["2016-01-06",30.7835,31.4364,30.6923,31.4294,144200.0],["2016-01-07",30.7905,31.1556,30.6712,30.6712,320900.0],["2016-01-08",30.594,30.959,30.0955,30.264,285200.0],["2016-01-11",30.5027,30.7484,30.243,30.5238,130500.0],["2016-01-12",30.7765,30.7765,30.0464,30.4817,109900.0],["2016-01-13",30.5729,30.8186,29.2882,29.4918,136300.0],["2016-01-14",29.6182,30.1447,29.1759,29.5901,118000.0],["2016-01-15",28.846,29.5339,28.516,29.4567,205600.0],["2016-01-19",29.7516,29.7516,28.8038,29.0144,147100.0],["2016-01-20",28.5792,29.211,28.1229,28.8179,106300.0],["2016-01-21",28.8249,29.1197,28.4458,28.4598,127500.0],["2016-01-22",28.8179,29.0706,28.4669,29.0706,104000.0],["2016-01-25",28.9583,29.1478,27.9614,28.0386,149200.0],["2016-01-26",28.179,29.0074,28.0106,28.7196,122300.0],["2016-01-27",28.6073,29.225,28.165,28.6985,157900.0],["2016-01-28",28.4177,29.9551,27.7157,28.6704,146900.0],["2016-01-29",28.6845,29.1829,28.165,29.1338,195800.0],["2016-02-01",29.0285,29.4146,28.7828,29.3163,126300.0],["2016-02-02",29.0355,29.0355,28.2563,28.4318,185400.0],["2016-02-03",28.6002,29.1899,27.5472,28.3826,197100.0],["2016-02-04",28.3896,29.0987,27.8561,28.172,58300.0],["2016-02-05",28.1018,28.4879,27.5472,27.5472,78900.0],["2016-02-08",27.0698,27.6876,26.4661,27.0628,193000.0],["2016-02-09",26.7048,27.3998,26.6276,27.0839,71500.0],["2016-02-10",27.3857,27.6595,26.4942,26.4942,97900.0],["2016-02-11",25.8273,26.7048,24.8444,25.6728,166800.0],["2016-02-12",25.6307,26.8733,25.6307,26.775,187400.0],["2016-02-16",27.1681,27.5753,26.5363,27.3928,169500.0],["2016-02-17",27.5964,27.8772,27.2594,27.3928,168200.0],["2016-02-18",27.5332,27.5332,26.5433,26.8101,151900.0],["2016-02-19",26.7118,27.1962,26.5363,27.0979,131900.0],["2016-02-22",27.3226,27.4349,26.7399,27.1611,158400.0],["2016-02-23",27.14,27.14,26.6205,26.7539,124400.0],["2016-02-24",26.4521,26.9294,26.073,26.9084,87700.0],["2016-02-25",26.9084,27.4279,26.6767,27.3928,85200.0],["2016-02-26",27.6595,28.2914,27.3506,28.2212,146000.0],["2016-02-29",28.1229,28.1439,27.6876,27.8772,206700.0],["2016-03-01",28.0527,28.6213,27.7508,28.4809,125700.0],["2016-03-02",28.509,28.874,28.3545,28.86,83500.0],["2016-03-03",28.86,29.218,28.7196,29.1619,138700.0],["2016-03-04",29.211,29.4286,28.9793,29.4076,137600.0],["2016-03-07",29.1899,29.8568,29.0636,29.8007,141100.0],["2016-03-08",29.6392,29.8709,29.1268,29.1619,132000.0],["2016-03-09",29.3374,29.4216,28.7406,28.8038,76300.0],["2016-03-10",28.7828,29.1759,28.179,28.6985,98200.0],["2016-03-11",28.9513,29.562,28.853,29.5409,72400.0],["2016-03-14",29.4567,29.7375,29.0776,29.3023,62500.0],["2016-03-15",29.0566,29.3725,28.7828,28.8951,72100.0],["2016-03-16",28.7617,29.1548,28.7336,29.0215,157800.0],["2016-03-17",28.867,29.9411,28.7336,29.906,143500.0],["2016-03-18",29.906,30.5448,29.906,30.3904,241600.0],["2016-03-21",30.3132,30.4185,28.9302,29.8849,87100.0],["2016-03-22",29.6954,30.2149,28.179,29.7094,47400.0],["2016-03-23",29.5199,29.5199,28.9372,29.0074,93300.0],["2016-03-24",28.8109,29.0425,28.3896,29.0215,71100.0],["2016-03-28",29.1689,29.3865,28.7126,28.9653,57700.0],["2016-03-29",28.8108,29.548,28.509,29.5409,93900.0],["2016-03-30",29.8358,30.2359,29.4427,29.7586,86200.0],["2016-03-31",29.7094,29.8358,29.4567,29.5129,69700.0],["2016-04-01",29.4848,29.7796,29.2952,29.6392,97600.0],["2016-04-04",29.7516,29.7516,29.4146,29.548,92800.0],["2016-04-05",29.4778,29.4778,28.6775,28.6775,88400.0],["2016-04-06",28.6213,28.9653,28.5651,28.8951,71700.0],["2016-04-07",28.7116,29.0362,27.9072,28.1189,104600.0],["2016-04-08",28.3094,28.7963,28.1754,28.5564,93700.0],["2016-04-11",28.4082,29.4949,28.3659,28.9727,106200.0],["2016-04-12",28.9586,29.5302,28.8598,29.4102,55300.0],["2016-04-13",29.6148,30.5604,29.0856,30.5604,98100.0],["2016-04-14",30.518,31.2307,29.7842,30.5533,155800.0],["2016-04-15",30.4333,30.6944,30.1864,30.3416,85200.0],["2016-04-18",30.1934,30.4616,29.7701,30.4051,174900.0],["2016-04-19",30.5251,30.6168,29.9747,30.5815,237200.0],["2016-04-20",30.6662,30.6662,30.3275,30.6309,206400.0],["2016-04-21",30.6097,30.6944,30.1934,30.2217,130100.0],["2016-04-22",30.3204,30.5462,29.9606,30.5462,168200.0],["2016-04-25",30.3346,30.3346,29.8124,30.01,125500.0],["2016-04-26",30.6168,30.6168,29.9253,30.3063,242200.0],["2016-04-27",30.3628,30.6168,29.8477,30.3628,180800.0],["2016-04-28",30.017,30.5039,29.9394,30.2287,354900.0],["2016-04-29",30.144,30.384,29.8265,30.1864,140300.0],["2016-05-02",30.3628,30.4263,30.0594,30.3557,101900.0],["2016-05-03",30.1511,30.3063,29.4102,29.7418,148000.0],["2016-05-04",29.4314,29.6783,28.888,29.4102,182800.0],["2016-05-05",29.4949,29.8618,29.262,29.3044,131200.0],["2016-05-06",29.0362,29.6431,29.0221,29.6289,139300.0],["2016-05-09",29.5513,29.9394,29.4243,29.5654,84100.0],["2016-05-10",29.643,30.1017,29.5725,29.8759,79400.0],["2016-05-11",29.763,29.9888,29.4173,29.509,83300.0],["2016-05-12",29.7348,29.7771,29.1844,29.5937,136100.0],["2016-05-13",29.3326,29.8971,28.8598,29.135,169200.0],["2016-05-16",29.2056,29.7701,28.7469,29.516,187100.0],["2016-05-17",29.4737,29.7136,28.9022,29.0856,166600.0],["2016-05-18",29.0433,30.772,29.0433,30.6591,349500.0],["2016-05-19",30.5462,30.8285,30.1017,30.4968,152100.0],["2016-05-20",30.5745,31.0049,30.5674,30.8073,153900.0],["2016-05-23",30.6944,31.3154,30.4263,30.7156,146800.0],["2016-05-24",30.9767,31.6823,30.9273,31.5694,419100.0],["2016-05-25",31.7458,31.7599,31.4,31.6188,248300.0],["2016-05-26",31.647,31.647,31.1884,31.3083,101900.0],["2016-05-27",31.3436,31.5764,31.1601,31.5764,163700.0],["2016-05-31",31.5764,31.6188,30.5533,31.393,179700.0],["2016-06-01",31.3013,31.5835,31.019,31.4777,127200.0],["2016-06-02",31.4494,31.6047,31.0755,31.5906,106200.0],["2016-06-03",31.3083,31.3083,30.264,30.9343,105700.0],["2016-06-06",30.9202,31.5341,30.5745,31.4141,111600.0],["2016-06-07",31.5482,31.6117,31.1037,31.4141,153300.0],["2016-06-08",30.8779,31.6047,30.8779,31.4847,88400.0],["2016-06-09",31.2589,31.3789,30.6027,30.9414,132300.0],["2016-06-10",30.6662,30.9767,30.271,30.3204,219000.0],["2016-06-13",30.1934,30.4475,29.9182,30.0876,196500.0],["2016-06-14",29.9959,30.2358,29.2832,29.5019,149200.0],["2016-06-15",29.5795,30.0311,29.3326,29.4102,125200.0],["2016-06-16",29.2691,29.4737,28.7892,29.1068,113700.0],["2016-06-17",28.7187,29.3608,28.7187,28.881,356100.0],["2016-06-20",29.2126,29.9182,29.2126,29.4172,127000.0],["2016-06-21",29.4737,29.5372,29.0856,29.4243,128200.0],["2016-06-22",29.516,29.7136,29.1773,29.2902,138800.0],["2016-06-23",29.6995,30.4474,29.636,30.4474,222900.0],["2016-06-24",28.9233,29.1703,28.3941,28.5493,1287400.0],["2016-06-27",28.0977,28.0977,27.3568,27.5403,295600.0],["2016-06-28",28.006,28.8245,27.6603,28.7681,296400.0],["2016-06-29",29.1491,29.6713,28.6481,29.4314,261800.0],["2016-06-30",29.4878,30.017,29.0362,30.017,260400.0],["2016-07-01",29.8195,29.8195,29.0292,29.3114,157100.0],["2016-07-05",29.1068,29.1068,28.2318,28.4012,120100.0],["2016-07-06",28.1542,28.8386,27.9284,28.5634,209800.0],["2016-07-07",28.5847,29.1451,28.5422,29.0812,256200.0],["2016-07-08",29.521,30.28,29.2231,30.1239,254200.0],["2016-07-11",30.1239,30.7268,30.1239,30.5069,300000.0],["2016-07-12",30.7552,31.0318,30.5282,30.897,458300.0],["2016-07-13",30.9609,31.0531,29.1309,30.9609,241400.0],["2016-07-14",31.3723,31.507,30.7765,31.2943,209000.0],["2016-07-15",31.507,31.507,30.741,31.1595,214100.0],["2016-07-18",31.0886,31.2801,30.8899,30.8899,141100.0],["2016-07-19",30.8545,31.2304,30.6913,30.9963,134800.0],["2016-07-20",31.0531,31.0531,30.6275,30.7836,123900.0],["2016-07-21",30.663,30.7197,30.1878,30.2516,124700.0],["2016-07-22",30.2729,30.8048,29.9962,30.6772,144900.0],["2016-07-25",30.6772,30.8474,30.3509,30.5779,95300.0],["2016-07-26",30.5566,30.7339,30.3793,30.6488,117100.0],["2016-07-27",30.287,30.8545,29.9749,30.5069,176900.0],["2016-07-28",30.3863,30.4431,29.1025,29.975,102000.0],["2016-07-29",29.8189,30.3438,29.521,29.6061,162700.0],["2016-08-01",29.5778,30.0104,29.4075,29.4714,101500.0],["2016-08-02",29.3295,29.7125,28.9961,29.1096,85800.0],["2016-08-03",29.0245,29.3791,28.1095,29.372,109800.0],["2016-08-04",29.4004,29.6132,29.0741,29.3791,119300.0],["2016-08-05",29.67,30.6346,29.5068,30.5424,164100.0],["2016-08-08",30.592,30.8474,30.131,30.2941,84700.0],["2016-08-09",28.833,31.4077,28.833,30.5566,130200.0],["2016-08-10",30.5353,30.6772,28.9252,30.4076,160500.0],["2016-08-11",30.4785,30.5708,30.0175,30.4005,116000.0],["2016-08-12",30.1665,30.2232,29.8757,30.1452,83500.0],["2016-08-15",30.1523,30.4076,30.0672,30.2941,116000.0],["2016-08-16",30.1665,30.2587,29.9111,30.1026,104600.0],["2016-08-17",30.0672,30.2516,29.9749,30.0813,143500.0],["2016-08-18",30.0175,30.3863,29.8827,30.3793,152900.0],["2016-08-19",30.3296,30.5353,30.2303,30.3367,198900.0],["2016-08-22",30.0388,30.6133,30.0388,30.4927,74000.0],["2016-08-23",30.5353,30.7055,30.3296,30.4573,83800.0],["2016-08-24",30.4573,30.7268,30.3225,30.4644,75600.0],["2016-08-25",30.4431,30.741,30.3934,30.6984,118400.0],["2016-08-26",30.7623,31.0602,30.6488,30.9183,147100.0],["2016-08-29",30.9254,31.3368,30.9254,31.1737,155200.0],["2016-08-30",30.9963,31.507,30.9963,31.4716,168900.0],["2016-08-31",31.5354,31.6915,31.1027,31.4077,156700.0],["2016-09-01",31.4077,31.5851,30.819,31.0602,106100.0],["2016-09-02",31.1737,31.3155,30.7623,31.3084,125600.0],["2016-09-06",31.4432,31.4432,30.5424,30.6843,296600.0],["2016-09-07",30.5282,31.1524,30.4927,31.1524,188700.0],["2016-09-08",31.0885,31.4006,30.9325,31.273,153900.0],["2016-09-09",31.1382,31.4361,30.7694,30.7694,217200.0],["2016-09-12",30.6488,31.4432,30.4573,31.4432,297200.0],["2016-09-13",31.1808,31.1808,30.5495,30.968,258300.0],["2016-09-14",31.0389,31.1808,30.3792,30.4076,516500.0],["2016-09-15",30.3792,30.8616,30.2587,30.8474,233600.0],["2016-09-16",30.7481,31.0247,30.5069,30.8687,1000000.0],["2016-09-19",30.8616,31.2375,30.8332,31.0815,186100.0],["2016-09-20",31.1879,31.3297,30.9254,31.0956,177200.0],["2016-09-21",31.1879,31.3368,30.8758,31.2517,262400.0],["2016-09-22",31.3439,31.4645,31.2091,31.4006,276600.0],["2016-09-23",31.3865,31.6985,31.2091,31.2375,311800.0],["2016-09-26",31.0034,31.0034,30.6275,30.6346,216000.0],["2016-09-27",30.5424,30.7694,30.4502,30.6275,193600.0],["2016-09-28",30.8545,31.2375,30.8545,31.2162,330000.0],["2016-09-29",31.2872,31.351,30.7481,30.8616,197100.0],["2016-09-30",30.9538,31.2091,30.8048,31.0247,302900.0],["2016-10-03",30.9892,31.0389,30.6417,30.8899,366900.0],["2016-10-04",30.8971,31.2304,30.8971,31.1027,395000.0],["2016-10-05",31.2881,31.9655,31.2881,31.7944,213500.0],["2016-10-06",31.7801,31.8871,31.6161,31.7373,139500.0],["2016-10-07",31.7659,31.83,31.3808,31.7801,122700.0],["2016-10-10",31.7587,32.0867,31.7587,31.9299,98500.0],["2016-10-11",31.8942,32.0226,31.4236,31.609,217900.0],["2016-10-12",31.6233,31.8657,31.4807,31.7302,94500.0],["2016-10-13",31.609,31.609,30.8175,31.0671,161100.0],["2016-10-14",31.3594,31.4735,31.0956,31.3166,131600.0],["2016-10-17",31.3523,31.6233,31.2667,31.5163,216600.0],["2016-10-18",31.88,31.9441,31.5092,31.8158,135900.0],["2016-10-19",31.8871,32.3933,31.6161,32.2507,154500.0],["2016-10-20",32.1937,32.4219,31.83,32.0582,167000.0],["2016-10-21",31.8372,32.044,31.7587,31.8728,324900.0],["2016-10-24",32.1652,32.3506,31.8942,32.0226,289500.0],["2016-10-25",31.9441,32.2151,31.716,32.101,192600.0],["2016-10-26",32.0867,32.3363,32.0083,32.101,220900.0],["2016-10-27",31.3737,32.3434,31.3737,31.9227,189700.0],["2016-10-28",31.9227,31.937,31.7017,31.8871,200000.0],["2016-10-31",32.1224,32.2436,32.0368,32.1866,371700.0],["2016-11-01",32.1794,32.3506,31.9584,32.1367,260400.0],["2016-11-02",32.0653,32.1366,31.6446,31.6589,233300.0],["2016-11-03",31.7373,32.1224,31.7373,32.0582,251900.0],["2016-11-04",31.5734,32.0083,31.4593,31.4949,331700.0],["2016-11-07",31.9227,32.265,31.7445,32.158,252100.0],["2016-11-08",32.0867,32.1366,31.7659,31.8229,256600.0],["2016-11-09",32.158,32.8782,31.9227,32.8212,920100.0],["2016-11-10",33.2846,34.2116,33.2846,33.6839,636200.0],["2016-11-11",33.5627,34.6038,33.4558,34.3328,893300.0],["2016-11-14",34.6965,35.1171,34.1759,34.5681,1125500.0],["2016-11-15",34.29,35.1528,33.8907,34.8319,607900.0],["2016-11-16",34.5325,35.2954,34.5325,34.7749,363700.0],["2016-11-17",34.8605,35.4095,34.618,35.0387,588000.0],["2016-11-18",35.1742,35.5664,35.0316,35.274,493600.0],["2016-11-21",35.4237,35.4665,35.1171,35.4523,320500.0],["2016-11-22",35.4737,36.4363,35.3738,36.4291,471200.0],["2016-11-23",36.4434,37.1065,36.1653,37.0709,278800.0],["2016-11-25",37.1137,37.2277,37.0138,37.2277,98000.0],["2016-11-28",37.021,37.4131,36.9639,37.0923,566200.0],["2016-11-29",37.1065,37.5914,36.857,36.914,1240300.0],["2016-11-30",37.2563,37.4773,37.0352,37.1707,258900.0],["2016-12-01",37.3632,37.8124,37.2349,37.7768,634000.0],["2016-12-02",37.5771,37.5771,36.8071,37.4773,326300.0],["2016-12-05",37.7483,38.0834,37.6128,37.7269,562500.0],["2016-12-06",37.9479,38.0905,37.677,37.841,450900.0],["2016-12-07",37.9907,37.9907,37.7554,37.8623,281500.0],["2016-12-08",38.0192,38.3971,37.8338,38.1333,359600.0],["2016-12-09",38.0477,38.554,37.8053,38.5255,504800.0],["2016-12-12",38.5397,38.6467,37.3062,37.4844,426200.0],["2016-12-13",37.6698,37.8196,37.1636,37.6698,249700.0],["2016-12-14",37.3917,38.0976,37.3133,37.5985,223000.0],["2016-12-15",37.7197,38.2902,37.4702,38.1975,214500.0],["2016-12-16",38.2688,38.9747,38.0834,38.3187,1585600.0],["2016-12-19",38.3543,38.7037,37.7269,38.6467,155400.0],["2016-12-20",39.0032,39.8517,38.6538,39.8303,241900.0],["2016-12-21",39.6948,39.8089,39.5308,39.5808,193600.0],["2016-12-22",39.7448,40.0728,39.3954,39.7947,186000.0],["2016-12-23",39.7519,39.9302,39.5736,39.8018,105400.0],["2016-12-27",39.7733,40.1726,39.7234,40.1155,114300.0],["2016-12-28",40.1013,40.1726,39.7947,39.9801,97400.0],["2016-12-29",40.0585,40.2867,39.6307,39.8945,113800.0],["2016-12-30",39.8874,39.9159,39.4738,39.7947,147400.0],["2017-01-03",40.4008,40.8072,39.9302,40.1369,297100.0],["2017-01-04",40.3223,41.2136,40.1369,41.178,308700.0],["2017-01-05",40.9489,40.9489,39.8822,40.1041,178900.0],["2017-01-06",40.3619,40.8773,39.9824,40.5981,272600.0],["2017-01-09",40.5909,40.5909,39.9108,40.0182,154800.0],["2017-01-10",40.0469,40.9847,39.8965,40.9274,318800.0],["2017-01-11",40.9489,41.2138,40.6554,41.1995,245300.0],["2017-01-12",41.0921,41.0921,40.3117,40.4907,185900.0],["2017-01-13",40.7413,41.5288,40.7413,41.1565,166200.0],["2017-01-17",40.8487,40.8487,40.0469,40.1185,211000.0],["2017-01-18",40.3977,40.5265,40.0683,40.4692,202800.0],["2017-01-19",40.5193,40.5981,40.0683,40.2545,141800.0],["2017-01-20",40.2831,40.9704,40.2831,40.6697,106900.0],["2017-01-23",40.4764,40.82,40.1829,40.3977,83800.0],["2017-01-24",40.4836,41.1708,40.412,41.1135,190000.0],["2017-01-25",41.4715,41.5574,41.2496,41.5288,186700.0],["2017-01-26",41.6004,42.2375,40.8057,41.2854,229500.0],["2017-01-27",41.271,41.271,40.7556,41.1064,277900.0],["2017-01-30",40.7699,40.7699,39.8321,40.2258,230300.0],["2017-01-31",40.1185,40.863,39.8822,40.1757,158400.0],["2017-02-01",40.5766,41.042,39.7176,39.8393,152900.0],["2017-02-02",39.6961,39.7104,39.1162,39.3238,119800.0],["2017-02-03",39.8536,40.8129,39.7319,40.8057,139600.0],["2017-02-06",40.5981,40.9346,39.9037,40.4764,78600.0],["2017-02-07",40.5695,40.8129,40.1471,40.2831,85000.0],["2017-02-08",40.1829,40.1829,39.4741,39.9466,99400.0],["2017-02-09",39.9896,40.6625,39.8751,40.4478,108400.0],["2017-02-10",40.6124,40.6983,40.233,40.4549,110900.0],["2017-02-13",40.7771,41.0491,40.7055,41.0276,200700.0],["2017-02-14",40.9847,41.722,40.5337,41.5431,154300.0],["2017-02-15",41.6147,41.7722,41.3927,41.6719,203900.0],["2017-02-16",41.6648,41.9225,41.3784,41.9082,98300.0],["2017-02-17",41.808,42.1731,41.3212,41.8008,120600.0],["2017-02-21",41.9082,42.4308,41.7722,42.2948,92600.0],["2017-02-22",42.1158,42.5811,42.0156,42.3735,80400.0],["2017-02-23",42.3735,42.531,41.9511,42.4809,135500.0],["2017-02-24",42.1229,42.2876,41.7507,42.0513,103600.0],["2017-02-27",42.0514,42.395,41.6361,42.3449,120500.0],["2017-02-28",42.0585,42.2303,41.4071,41.6075,169500.0],["2017-03-01",42.4594,43.6478,42.2518,43.5118,390800.0],["2017-03-02",43.476,43.476,42.1659,42.2089,133000.0],["2017-03-03",42.2017,42.6241,41.7077,42.5382,222800.0],["2017-03-06",42.3663,42.6957,42.1659,42.5167,116500.0],["2017-03-07",42.4737,42.488,41.8366,41.8867,117200.0],["2017-03-08",42.2733,42.574,41.8223,41.9368,141000.0],["2017-03-09",42.2733,42.4666,41.7578,41.9082,80100.0],["2017-03-10",42.2375,42.2375,40.8415,41.3212,135900.0],["2017-03-13",41.314,41.7936,41.2997,41.5431,85000.0],["2017-03-14",41.3426,41.7364,40.8487,41.5431,57300.0],["2017-03-15",41.6719,42.037,40.9847,41.1207,119100.0],["2017-03-16",41.2138,41.7936,41.1135,41.6648,88900.0],["2017-03-17",41.4858,41.9726,41.2138,41.7722,278600.0],["2017-03-20",41.5359,41.8008,41.2782,41.3784,167600.0],["2017-03-21",41.6648,41.6648,39.1377,39.2236,163200.0],["2017-03-22",38.9587,39.2737,38.1856,38.5793,161300.0],["2017-03-23",38.522,39.3739,38.4647,39.0017,109500.0],["2017-03-24",39.152,39.3596,38.5721,38.8442,136700.0],["2017-03-27",38.0853,38.5793,36.9471,38.429,162900.0],["2017-03-28",38.207,39.3525,37.9636,39.1091,99200.0],["2017-03-29",39.1448,39.7319,38.9229,39.0804,89500.0],["2017-03-30",39.1377,40.4334,39.1377,40.1399,174200.0],["2017-03-31",40.3046,40.3332,39.782,39.8321,171000.0],["2017-04-03",39.918,40.0898,38.8442,39.2451,109700.0],["2017-04-04",39.0375,39.3238,38.8298,39.2236,91200.0],["2017-04-05",39.5243,39.9753,38.7296,38.7726,126400.0],["2017-04-06",38.8085,39.4702,38.6,39.2113,121900.0],["2017-04-07",38.8157,39.3551,38.3123,39.0675,162400.0],["2017-04-10",39.1825,39.3839,38.3411,38.7654,67700.0],["2017-04-11",38.6431,39.3264,38.2404,39.2401,86500.0],["2017-04-12",39.1825,39.1897,38.3626,38.4633,94600.0],["2017-04-13",38.3051,38.4633,37.7153,37.7657,140900.0],["2017-04-17",37.9239,38.5712,37.5499,38.5352,47400.0],["2017-04-18",38.2691,38.6503,37.8017,38.5352,80700.0],["2017-04-19",38.7079,39.2688,38.7079,38.8877,82200.0],["2017-04-20",39.1538,39.7651,38.8373,39.5925,131600.0],["2017-04-21",39.5925,39.7291,39.0747,39.4415,120600.0],["2017-04-24",40.2254,40.9158,40.024,40.5994,117900.0],["2017-04-25",40.8799,42.908,40.4052,40.8079,147800.0],["2017-04-26",40.6569,42.045,40.6569,41.4408,181900.0],["2017-04-27",41.6926,41.6926,40.7216,40.736,97500.0],["2017-04-28",40.7504,40.8511,39.6788,39.7004,105300.0],["2017-05-01",39.9593,40.1247,39.3336,40.0528,106400.0],["2017-05-02",40.1679,40.5059,39.5709,39.9305,72900.0],["2017-05-03",39.7076,40.3477,39.312,40.3045,65800.0],["2017-05-04",40.5994,41.1244,40.3476,40.7216,77300.0],["2017-05-05",40.9302,40.9302,40.1031,40.5706,70300.0],["2017-05-08",40.4987,41.0812,40.3477,40.959,87500.0],["2017-05-09",41.0309,41.3977,40.024,40.2901,82800.0],["2017-05-10",40.1679,40.5059,39.4343,40.3477,72300.0],["2017-05-11",40.1463,40.2614,39.4486,40.1175,141800.0],["2017-05-12",39.8514,39.9017,39.3551,39.8298,144100.0],["2017-05-15",39.9017,40.4771,39.7076,39.9161,101000.0],["2017-05-16",40.1031,40.2326,39.4846,40.0743,80200.0],["2017-05-17",39.3551,39.4271,38.075,38.4346,179500.0],["2017-05-18",38.2835,39.0818,38.2835,38.7079,133500.0],["2017-05-19",38.6863,39.0387,38.1972,38.2332,225900.0],["2017-05-22",38.377,38.8733,38.0965,38.6,105700.0],["2017-05-23",38.6072,39.3048,38.2763,39.1106,103800.0],["2017-05-24",39.1034,39.4199,38.5928,39.0675,100900.0],["2017-05-25",39.1753,39.6213,38.7726,39.2617,93800.0],["2017-05-26",39.2041,39.3695,38.974,39.0962,89600.0],["2017-05-30",38.9236,38.9236,38.1037,38.5928,86400.0],["2017-05-31",38.6503,38.7798,37.6003,38.6144,290000.0],["2017-06-01",38.4777,39.1106,38.0534,38.8661,233300.0],["2017-06-02",38.5784,39.6716,38.3914,38.8085,152500.0],["2017-06-05",38.8229,39.2832,37.4492,38.6647,116000.0],["2017-06-06",38.3339,38.5712,37.7729,38.1181,116400.0],["2017-06-07",38.2979,38.6359,38.1181,38.1828,147600.0],["2017-06-08",38.2044,40.4412,38.2044,39.3264,201100.0],["2017-06-09",39.6644,41.1748,39.3983,40.6569,238300.0],["2017-06-12",40.6138,41.635,40.3261,40.7864,246600.0],["2017-06-13",40.9878,41.0165,40.3764,40.7001,169100.0],["2017-06-14",40.4268,40.5922,39.7004,40.5562,198200.0],["2017-06-15",40.2901,41.3114,40.2901,41.2754,136400.0],["2017-06-16",41.3186,41.3186,40.6209,40.8151,601400.0],["2017-06-19",40.8871,41.1676,40.362,40.621,176800.0],["2017-06-20",40.5994,40.6353,40.0528,40.06,123700.0],["2017-06-21",40.1031,40.175,39.1106,39.2473,100000.0],["2017-06-22",39.1825,39.5853,38.787,39.1825,82600.0],["2017-06-23",39.2257,39.2257,38.4633,38.5352,453500.0],["2017-06-26",38.6,39.0603,38.3267,38.7942,102700.0],["2017-06-27",38.9092,39.8082,38.6791,39.2545,224800.0],["2017-06-28",39.4558,40.1894,39.2473,40.0168,138500.0],["2017-06-29",41.333,41.3977,40.175,41.0093,143100.0],["2017-06-30",41.0309,41.0309,40.5275,40.6425,167400.0],["2017-07-03",40.7936,41.9659,40.7936,41.7213,78500.0],["2017-07-05",41.7141,41.7141,40.9518,41.3474,188700.0],["2017-07-06",41.2665,41.6782,40.8107,41.1856,137300.0],["2017-07-07",41.5606,42.0017,41.09,41.8767,137600.0],["2017-07-10",41.7591,42.0678,41.3694,41.487,104800.0],["2017-07-11",41.4797,41.5532,40.9283,41.3915,110200.0],["2017-07-12",41.2959,41.6635,40.9871,41.3253,115000.0],["2017-07-13",41.3694,41.59,41.0533,41.3768,75900.0],["2017-07-14",40.8401,41.2738,40.6048,40.9724,120100.0],["2017-07-17",40.9356,41.4356,40.4431,41.1856,98400.0],["2017-07-18",41.0312,41.5018,40.6857,41.1562,131400.0],["2017-07-19",41.2077,41.4429,40.7519,41.1562,97800.0],["2017-07-20",41.0386,41.5973,40.8548,41.3474,115900.0],["2017-07-21",41.4282,41.6267,40.943,41.1121,165800.0],["2017-07-24",41.1194,41.465,40.9209,41.2665,55800.0],["2017-07-25",41.612,42.3252,41.5238,42.3031,141800.0],["2017-07-26",42.3546,42.4575,41.7811,42.1193,196200.0],["2017-07-27",42.6413,43.325,41.3106,42.8766,182500.0],["2017-07-28",42.9354,43.178,42.0973,42.5531,142500.0],["2017-07-31",42.6634,42.6634,41.9208,42.4722,114700.0],["2017-08-01",42.7883,43.1045,42.3766,43.053,92500.0],["2017-08-02",42.9795,43.2147,42.0825,42.3693,149800.0],["2017-08-03",42.3987,42.4943,41.7223,41.9429,92000.0],["2017-08-04",41.9429,42.3913,41.9281,42.1708,148100.0],["2017-08-07",42.1414,42.2737,41.7958,41.8914,98300.0],["2017-08-08",41.8473,42.4428,41.7444,41.9502,130000.0],["2017-08-09",41.6782,42.1781,41.1341,41.1783,153400.0],["2017-08-10",40.8621,41.0018,40.2887,40.3769,126500.0],["2017-08-11",40.6636,40.8548,39.8329,40.0608,101100.0],["2017-08-14",40.4651,41.3768,40.4651,41.3768,136800.0],["2017-08-15",41.4797,41.8032,41.0974,41.1268,81800.0],["2017-08-16",41.215,41.5606,40.9283,41.068,86700.0],["2017-08-17",40.8768,41.4503,39.9505,39.9872,121300.0],["2017-08-18",39.7226,40.3695,39.5094,40.2519,142400.0],["2017-08-21",40.2004,40.4357,39.9211,40.3475,85400.0],["2017-08-22",40.5019,40.6857,40.3034,40.568,80300.0],["2017-08-23",40.1343,41.2297,40.1343,40.8768,82300.0],["2017-08-24",41.0753,41.0753,40.5607,40.8989,80200.0],["2017-08-25",41.0753,41.3915,40.7519,41.3694,63500.0],["2017-08-28",41.4503,41.4503,40.5166,40.943,86200.0],["2017-08-29",40.4651,40.7445,40.0902,40.5239,148400.0],["2017-08-30",40.4063,40.8989,40.0534,40.7224,122500.0],["2017-08-31",40.8033,40.9504,40.4357,40.5239,127700.0],["2017-09-01",40.6783,40.9724,40.5974,40.8548,77300.0],["2017-09-05",40.6195,40.7739,40.002,40.0387,227100.0],["2017-09-06",40.3181,40.9136,40.2519,40.4504,244600.0],["2017-09-07",40.4578,40.4578,38.5389,39.2079,182900.0],["2017-09-08",39.1859,40.421,39.1859,39.7961,180000.0],["2017-09-11",40.0755,40.8842,40.0755,40.3328,221900.0],["2017-09-12",40.4651,41.4356,40.0681,41.3694,221000.0],["2017-09-13",41.1488,41.8693,40.965,41.7149,246200.0],["2017-09-14",41.6488,42.134,41.4429,41.5973,169100.0],["2017-09-15",41.3032,42.0311,41.2665,41.987,1122600.0],["2017-09-18",41.9135,42.4649,41.862,41.9135,159100.0],["2017-09-19",41.9796,42.4501,41.9502,42.2516,104800.0],["2017-09-20",42.259,43.0751,42.0237,42.8177,117900.0],["2017-09-21",42.8692,43.1412,42.8692,42.9207,117600.0],["2017-09-22",42.6413,43.2589,42.3105,43.0898,211700.0],["2017-09-25",42.8618,43.5676,42.5237,43.1486,187800.0],["2017-09-26",43.2147,43.7956,43.0604,43.6926,104800.0],["2017-09-27",43.2294,44.5675,42.906,44.4352,252100.0],["2017-09-28",44.4646,44.6557,43.7294,44.4205,214800.0],["2017-09-29",44.4131,45.2145,44.1117,45.0527,207300.0],["2017-10-02",45.1777,45.3689,44.5307,45.3542,242600.0],["2017-10-03",45.4056,45.4056,44.7807,45.3027,165200.0],["2017-10-04",45.3689,45.3689,44.9425,45.038,214900.0],["2017-10-05",45.0748,45.5527,44.8469,45.3248,153100.0],["2017-10-06",45.5019,45.6791,44.7342,45.6569,102200.0],["2017-10-09",45.6348,45.6348,44.904,45.3395,105300.0],["2017-10-10",45.6127,45.9448,45.3912,45.6865,155900.0],["2017-10-11",45.6865,45.7898,45.2878,45.5019,224500.0],["2017-10-12",45.62,45.62,45.0885,45.1993,159800.0],["2017-10-13",45.0738,45.3395,44.6825,45.0885,110000.0],["2017-10-16",45.1919,45.7529,45.1254,45.2583,112400.0],["2017-10-17",45.3248,45.5241,44.7785,44.8449,108500.0],["2017-10-18",44.9852,45.3469,44.9483,45.2436,131000.0],["2017-10-19",44.963,45.4059,44.963,45.1845,197600.0],["2017-10-20",45.62,46.1146,45.4872,45.871,94200.0],["2017-10-23",46.0925,46.0925,45.2805,45.3838,70300.0],["2017-10-24",45.6053,46.0777,45.1993,45.9227,86100.0],["2017-10-25",45.9744,46.3213,45.3174,45.8046,137200.0],["2017-10-26",43.9222,44.8966,42.7042,42.8961,311600.0],["2017-10-27",41.8257,42.778,41.6412,42.7263,387400.0],["2017-10-30",42.527,42.7559,41.7076,41.7815,551100.0],["2017-10-31",41.9291,42.5492,41.6855,42.313,264000.0],["2017-11-01",42.7116,42.874,41.7446,42.0841,197200.0],["2017-11-02",41.9734,42.6747,41.8405,42.4532,125000.0],["2017-11-03",42.4458,42.8444,42.2244,42.5123,125500.0],["2017-11-06",42.2687,42.6304,42.0398,42.2317,119800.0],["2017-11-07",42.2391,42.2391,41.0654,41.1614,129800.0],["2017-11-08",40.9178,42.7485,40.5265,40.8661,120000.0],["2017-11-09",40.6151,40.8809,39.8031,40.2313,129000.0],["2017-11-10",40.3198,40.5708,40.0615,40.3198,126700.0],["2017-11-13",40.0541,41.0137,39.84,40.903,124600.0],["2017-11-14",40.7628,41.1097,40.2903,40.844,130700.0],["2017-11-15",40.4896,41.0949,40.3863,40.844,145600.0],["2017-11-16",41.1318,41.1318,40.652,40.7701,213500.0],["2017-11-17",40.4453,41.7593,40.4232,41.7372,196500.0],["2017-11-20",41.5452,41.8036,41.4419,41.7741,128400.0],["2017-11-21",42.0029,42.1653,41.7593,42.0767,123900.0],["2017-11-22",42.217,42.4606,41.8184,41.9586,82900.0],["2017-11-24",42.0915,42.0915,41.2278,41.5674,53100.0],["2017-11-27",41.5748,42.1801,41.5748,41.7962,67100.0],["2017-11-28",42.0398,42.874,41.5748,42.6599,210200.0],["2017-11-29",42.933,43.9517,42.6599,43.3759,347400.0],["2017-11-30",43.6565,43.6565,42.3129,42.5123,232200.0],["2017-12-01",42.4606,43.3169,40.8587,42.4311,142900.0],["2017-12-04",43.0585,43.996,43.0585,43.2578,160000.0],["2017-12-05",43.3759,43.3833,42.2244,42.2465,122400.0],["2017-12-06",42.0472,42.2465,41.8184,41.9217,94100.0],["2017-12-07",41.7593,42.3499,41.6412,41.9734,96100.0],["2017-12-08",42.2391,42.2391,41.6043,41.7815,54400.0],["2017-12-11",41.7962,42.0693,41.3385,41.5452,72600.0],["2017-12-12",41.6486,42.0767,41.4566,41.6781,52900.0],["2017-12-13",41.7667,41.8626,40.8809,40.9842,168200.0],["2017-12-14",41.2278,41.4493,39.84,39.9803,223400.0],["2017-12-15",39.936,41.9512,39.936,41.5674,743600.0],["2017-12-18",41.8553,42.7485,40.7849,42.2687,104600.0],["2017-12-19",42.4458,42.5123,39.8769,42.313,181700.0],["2017-12-20",42.5197,42.5713,41.3533,41.7889,76900.0],["2017-12-21",41.9881,42.3572,41.7445,42.1136,107100.0],["2017-12-22",42.3056,42.3056,41.5009,41.6781,63200.0],["2017-12-26",41.5378,42.0546,41.1392,41.3754,60900.0],["2017-12-27",41.3828,41.6043,40.8144,41.1319,83000.0],["2017-12-28",41.3164,41.7815,40.7406,41.3607,54500.0],["2017-12-29",41.3681,41.4345,40.6373,40.6889,93800.0],["2018-01-02",40.6889,41.0433,40.4675,40.7258,150900.0],["2018-01-03",40.7628,41.0802,40.4601,40.5856,65700.0],["2018-01-04",40.7701,41.4124,40.7554,41.0433,124500.0],["2018-01-05",41.1171,41.4566,41.0064,41.4271,151000.0],["2018-01-08",41.4716,41.7905,41.2269,41.4939,156500.0],["2018-01-09",41.5903,42.2576,41.5383,41.7682,78100.0],["2018-01-10",41.7608,42.4949,41.7608,41.8498,84200.0],["2018-01-11",42.1167,42.7915,41.9239,42.7618,118100.0],["2018-01-12",43.1029,43.5033,42.7989,43.3253,151300.0],["2018-01-16",43.5478,43.8221,42.7247,42.7989,185400.0],["2018-01-17",43.1919,43.1919,42.3021,43.0362,89700.0],["2018-01-18",43.0436,43.2364,42.3688,42.3911,88300.0],["2018-01-19",42.2205,42.7544,42.1315,42.3391,310500.0],["2018-01-22",42.4059,43.0287,41.9832,42.3095,130400.0],["2018-01-23",42.0574,42.9027,41.9536,42.5616,159500.0],["2018-01-24",42.8137,43.0065,42.0871,42.1834,126800.0],["2018-01-25",40.4558,41.1824,40.2259,41.1305,413900.0],["2018-01-26",41.175,41.2937,40.5596,40.6041,150700.0],["2018-01-29",40.6041,41.0119,40.3371,40.4113,258200.0],["2018-01-30",39.9664,40.7301,39.9664,40.441,245800.0],["2018-01-31",40.5151,40.8043,40.2259,40.2926,189100.0],["2018-02-01",40.1295,40.9377,40.0035,40.9007,214900.0],["2018-02-02",40.7524,41.6496,40.7524,41.0193,179800.0],["2018-02-05",40.4484,40.9526,39.6698,39.6698,269100.0],["2018-02-06",38.9505,39.8329,38.7281,39.3213,412100.0],["2018-02-07",39.1878,39.6253,38.9876,39.4918,139400.0],["2018-02-08",39.5511,40.4558,38.8022,38.8245,195700.0],["2018-02-09",39.2768,39.8033,38.7059,39.4473,331700.0],["2018-02-12",39.5511,39.8032,39.1285,39.3361,133300.0],["2018-02-13",39.0173,39.4696,39.0173,39.3287,125600.0],["2018-02-14",39.1137,40.2259,39.0988,40.1369,98400.0],["2018-02-15",40.5967,40.5967,39.9738,40.1147,114000.0],["2018-02-16",39.8181,40.7672,39.8181,40.3149,254200.0],["2018-02-20",40.1221,40.4113,39.8626,39.9219,126100.0],["2018-02-21",39.9664,40.9526,39.9664,40.782,195400.0],["2018-02-22",40.9081,41.4642,40.4854,41.0564,407300.0],["2018-02-23",41.2418,41.4494,40.7524,41.3381,144600.0],["2018-02-26",41.5235,41.8869,40.4632,41.8424,125900.0],["2018-02-27",41.7385,42.48,41.2936,41.4568,201000.0],["2018-02-28",41.5458,41.9239,40.9229,40.9896,419100.0],["2018-03-01",41.0045,41.5458,40.7894,40.9303,381300.0],["2018-03-02",40.7524,41.7385,40.5818,41.6199,250800.0],["2018-03-05",41.4494,42.139,40.9303,41.8943,283100.0],["2018-03-06",42.1464,42.3614,41.4494,42.0945,255400.0],["2018-03-07",41.8349,42.7766,41.8349,42.6728,174700.0],["2018-03-08",42.658,42.747,41.9462,42.1909,258800.0],["2018-03-09",42.3985,42.9324,41.7608,42.7618,222600.0],["2018-03-12",42.7544,42.9175,42.4059,42.8434,245400.0],["2018-03-13",42.9991,43.1696,42.6951,43.0732,279200.0],["2018-03-14",43.1919,43.2734,42.7099,42.9472,367900.0],["2018-03-15",43.0362,43.2438,42.6432,43.2141,179300.0],["2018-03-16",43.1029,43.5923,42.7396,43.0436,601300.0],["2018-03-19",43.0658,43.1845,42.2724,42.8879,185200.0],["2018-03-20",43.0806,43.0806,41.7682,42.7099,194100.0],["2018-03-21",42.8656,43.2141,42.2131,42.9546,140800.0],["2018-03-22",42.5394,42.7766,41.6941,41.7534,151700.0],["2018-03-23",41.8053,41.8127,40.1666,40.174,297200.0],["2018-03-26",40.7227,41.4716,39.6846,41.4123,222200.0],["2018-03-27",41.4345,41.6866,40.6782,40.7524,169500.0],["2018-03-28",40.9452,42.2131,40.5373,41.2269,412200.0],["2018-03-29",41.2566,41.4049,40.5892,41.1454,277400.0],["2018-04-02",41.0119,41.2714,40.1147,40.4854,146500.0],["2018-04-03",40.8784,41.1157,40.3446,40.782,449000.0],["2018-04-04",40.3297,41.6273,40.3297,41.4939,128400.0],["2018-04-05",41.657,41.9758,41.3011,41.9239,130300.0],["2018-04-06",41.657,41.9313,40.2556,40.7153,189100.0],["2018-04-09",40.8198,41.5212,40.4541,40.484,120100.0],["2018-04-10",41.1257,41.4765,40.7601,41.3198,91500.0],["2018-04-11",41.3272,41.5362,41.0511,41.3571,104700.0],["2018-04-12",41.6108,42.0585,41.1631,41.8347,86300.0],["2018-04-13",42.0735,42.0735,41.2004,41.2899,92100.0],["2018-04-16",41.566,41.8272,41.178,41.7526,174500.0],["2018-04-17",41.9765,41.9765,40.5586,41.4466,120500.0],["2018-04-18",41.7003,41.9764,41.2302,41.2974,157900.0],["2018-04-19",41.4391,41.9839,41.4168,41.7675,183600.0],["2018-04-20",41.6332,42.1257,41.6183,41.775,163700.0],["2018-04-23",41.9988,42.1108,41.5884,41.6481,246500.0],["2018-04-24",43.0884,44.0361,41.9093,43.3645,439100.0],["2018-04-25",43.4391,44.2152,43.1928,43.6107,367300.0],["2018-04-26",43.566,43.8271,43.2078,43.5883,203700.0],["2018-04-27",43.4689,43.8421,43.1481,43.3346,156700.0],["2018-04-30",43.6033,43.7003,42.8197,42.8346,201000.0],["2018-05-01",42.8421,43.4988,42.4093,43.3943,333100.0],["2018-05-02",43.2152,43.7674,42.9093,43.3794,115900.0],["2018-05-03",43.163,43.2301,42.5361,42.8869,87100.0],["2018-05-04",42.8048,43.9615,42.5436,43.5958,203900.0],["2018-05-07",43.6704,44.1033,43.3048,43.9764,157500.0],["2018-05-08",44.1107,44.3048,43.6854,43.8645,177600.0],["2018-05-09",43.857,44.3197,43.4615,43.954,149000.0],["2018-05-10",43.954,44.0809,43.4615,43.8122,90400.0],["2018-05-11",43.7451,44.1107,43.6704,43.8048,88300.0],["2018-05-14",43.9391,44.0286,43.2749,43.3197,183100.0],["2018-05-15",43.1779,43.8794,43.1779,43.7525,178300.0],["2018-05-16",43.7227,44.1406,43.5063,43.8271,189000.0],["2018-05-17",43.7525,44.3197,43.6555,44.0809,168100.0],["2018-05-18",44.2824,44.5062,43.3421,43.3645,257700.0],["2018-05-21",43.4839,44.3122,43.4839,44.1107,208300.0],["2018-05-22",44.2152,44.9241,44.2152,44.5809,211400.0],["2018-05-23",44.5734,44.7301,44.3794,44.5883,104100.0],["2018-05-24",44.4241,44.6555,43.5958,44.6331,138100.0],["2018-05-25",44.5062,45.2376,44.3719,44.8421,171100.0],["2018-05-29",44.4391,44.8644,43.9465,44.1928,155900.0],["2018-05-30",44.4913,44.9614,44.4465,44.8047,222400.0],["2018-05-31",44.7898,45.3719,44.6629,44.7376,217900.0],["2018-06-01",44.9987,45.2599,44.8868,45.051,150000.0],["2018-06-04",45.2898,45.5062,44.9988,45.4763,149400.0],["2018-06-05",45.4465,45.5211,45.0958,45.3719,259500.0],["2018-06-06",45.5584,46.0137,45.5584,45.9316,243100.0],["2018-06-07",46.1629,46.9987,45.8943,46.5435,360900.0],["2018-06-08",46.5435,46.6106,46.148,46.245,167500.0],["2018-06-11",46.3271,46.4092,45.5584,45.7152,109000.0],["2018-06-12",45.8719,45.8868,45.0435,45.2226,105200.0],["2018-06-13",45.2152,45.6256,44.7525,44.76,256300.0],["2018-06-14",44.9241,45.0734,44.3495,44.9018,248700.0],["2018-06-15",44.857,45.2152,44.357,44.9689,352000.0],["2018-06-18",44.842,45.342,44.551,45.3122,136700.0],["2018-06-19",45.0883,46.3495,45.0883,46.2674,219700.0],["2018-06-20",46.4614,46.7599,46.0957,46.4315,201900.0],["2018-06-21",46.5808,46.9465,46.0808,46.6181,194100.0],["2018-06-22",46.7897,46.9614,46.133,46.3271,271500.0],["2018-06-25",46.1928,46.3868,45.7375,46.036,244800.0],["2018-06-26",46.1554,46.1554,45.5286,45.9241,104300.0],["2018-06-27",45.8942,45.954,45.0361,45.0659,107700.0],["2018-06-28",45.1555,45.5211,44.9913,45.3793,183300.0],["2018-06-29",45.6629,45.9763,44.8495,44.8719,166100.0],["2018-07-02",44.8719,45.5584,44.8271,45.5361,279300.0],["2018-07-03",45.6405,45.9316,45.3495,45.5211,72500.0],["2018-07-05",45.7301,46.0584,45.4987,46.0435,143600.0],["2018-07-06",45.9241,46.5509,45.5584,46.4166,178400.0],["2018-07-09",46.5679,47.2186,46.1594,46.8554,159900.0],["2018-07-10",47.0219,47.0446,45.9854,46.288,168000.0],["2018-07-11",46.341,46.7117,46.1443,46.2729,114000.0],["2018-07-12",46.4318,46.4469,45.2137,46.0459,112300.0],["2018-07-13",45.7206,46.1291,45.5466,45.66,112700.0],["2018-07-16",45.7962,46.2426,45.7433,46.2123,73500.0],["2018-07-17",46.3637,46.5452,46.1443,46.2577,84200.0],["2018-07-18",46.1594,46.7041,46.1594,46.6587,92200.0],["2018-07-19",46.5452,46.9992,46.3712,46.8252,133000.0],["2018-07-20",46.6739,47.1808,46.4847,46.9387,120200.0],["2018-07-23",46.7647,47.5742,46.7647,47.2867,169300.0],["2018-07-24",47.2791,47.3624,46.5982,46.9235,100900.0],["2018-07-25",46.916,46.916,46.0232,46.6058,163400.0],["2018-07-26",47.718,49.1782,47.1051,47.9828,276800.0],["2018-07-27",48.1719,48.4216,47.0446,47.5591,121900.0],["2018-07-30",47.7785,48.1946,47.491,47.5364,229300.0],["2018-07-31",47.3926,47.6877,46.8706,47.6423,160600.0],["2018-08-01",47.6423,48.6561,47.5439,48.588,239000.0],["2018-08-02",48.2249,49.0496,48.2249,48.9739,148900.0],["2018-08-03",48.7847,49.0193,48.2249,48.3081,83600.0],["2018-08-06",48.3611,48.7545,48.2097,48.7393,126300.0],["2018-08-07",48.8226,49.4884,48.7848,49.2009,122000.0],["2018-08-08",49.3598,49.8288,49.0117,49.2009,196600.0],["2018-08-09",49.1857,49.5111,49.0798,49.2009,113900.0],["2018-08-10",48.9436,49.6321,48.8907,49.216,90800.0],["2018-08-13",49.1176,49.5262,48.8755,48.8907,89400.0],["2018-08-14",48.8982,50.1012,48.8982,50.0407,121500.0],["2018-08-15",49.9121,50.2904,49.5111,49.564,116500.0],["2018-08-16",49.7986,50.192,49.6245,49.8364,88400.0],["2018-08-17",49.6851,50.1239,49.617,50.0331,103800.0],["2018-08-20",50.0407,50.313,49.6019,49.965,117400.0],["2018-08-21",50.1315,50.7746,50.1315,50.6308,153400.0],["2018-08-22",50.3584,50.6157,50.1542,50.3358,153700.0],["2018-08-23",50.2374,50.5022,49.7229,49.9423,169100.0],["2018-08-24",49.9499,50.0936,49.4732,49.4959,167700.0],["2018-08-27",49.4808,49.7834,49.1025,49.1555,301700.0],["2018-08-28",49.2387,49.3295,48.6713,48.8377,179800.0],["2018-08-29",48.8075,49.0269,48.3913,48.868,178800.0],["2018-08-30",48.8377,48.9815,48.4292,48.4972,368700.0],["2018-08-31",48.2778,48.7015,48.2627,48.6713,260200.0],["2018-09-04",48.5426,49.2387,48.5275,49.1479,147100.0],["2018-09-05",49.163,49.5338,49.1403,49.2236,182100.0],["2018-09-06",49.2311,49.7834,49.2311,49.6397,153500.0],["2018-09-07",49.7834,49.9953,49.4959,49.9575,138600.0],["2018-09-10",50.1542,50.4795,49.7456,49.7986,95500.0],["2018-09-11",49.8061,50.4341,49.7834,50.0861,83600.0],["2018-09-12",50.1239,50.1239,48.9966,49.2765,91300.0],["2018-09-13",49.3976,49.5035,48.7923,48.8907,169900.0],["2018-09-14",48.8831,49.216,48.6637,48.7469,226700.0],["2018-09-17",48.7394,49.2765,48.2551,48.5351,177300.0],["2018-09-18",48.5426,49.2614,48.1189,48.1492,178700.0],["2018-09-19",48.0887,48.7318,48.0887,48.5956,266000.0],["2018-09-20",48.8226,49.7607,48.8226,49.6397,199100.0],["2018-09-21",49.6094,49.7834,49.1479,49.2841,541300.0],["2018-09-24",49.1782,49.1782,48.3838,48.5048,126900.0],["2018-09-25",48.6788,48.8528,48.4065,48.414,64300.0],["2018-09-26",48.6561,48.6561,47.612,47.6347,124000.0],["2018-09-27",47.786,48.1568,47.1429,47.1808,98800.0],["2018-09-28",47.1354,47.3472,46.9916,47.037,178200.0],["2018-10-01",47.2867,47.3624,46.0459,46.1972,187300.0],["2018-10-02",46.3107,47.2867,45.6827,46.1443,109300.0],["2018-10-03",46.4166,47.1127,46.1897,47.0295,253900.0],["2018-10-04",46.9916,47.5213,46.9084,47.2867,113900.0],["2018-10-05",47.3548,47.8541,46.6209,46.8176,131700.0],["2018-10-08",46.8403,47.1429,46.4318,46.8554,181700.0],["2018-10-09",46.726,47.2132,46.7032,46.9392,131900.0],["2018-10-10",47.0458,47.3807,46.0714,46.1475,156400.0],["2018-10-11",46.0713,46.3226,44.8609,44.8914,132300.0],["2018-10-12",45.4699,45.4699,42.6761,43.8485,227400.0],["2018-10-15",43.955,44.3509,43.6049,43.9855,217000.0],["2018-10-16",44.9523,44.9523,43.4526,44.0083,152800.0],["2018-10-17",43.8865,44.4956,43.3537,44.2596,90500.0],["2018-10-18",44.2063,44.4803,43.2775,43.3765,81500.0],["2018-10-19",43.2928,43.4602,42.7447,42.7523,103800.0],["2018-10-22",43.0111,43.6505,41.5875,41.755,140500.0],["2018-10-23",41.2983,44.2139,41.1765,41.5571,214200.0],["2018-10-24",41.4429,41.4429,39.6616,39.692,227600.0],["2018-10-25",42.2346,44.5793,41.3896,44.1834,361600.0],["2018-10-26",45.0132,45.0132,43.0111,43.8637,149500.0],["2018-10-29",44.7544,45.2492,44.0007,44.3661,136500.0],["2018-10-30",44.1606,44.8077,44.016,44.7163,164200.0],["2018-10-31",44.8686,45.4471,43.9322,44.016,207800.0],["2018-11-01",44.1758,45.3405,44.1301,44.9904,234900.0],["2018-11-02",44.9904,45.234,44.3052,45.0589,128300.0],["2018-11-05",45.1655,45.6755,44.8153,45.5765,159000.0],["2018-11-06",45.5841,46.2236,45.1198,45.9876,111300.0],["2018-11-07",46.0866,46.7641,45.1655,46.688,156600.0],["2018-11-08",46.452,47.0838,46.2388,46.9544,93700.0],["2018-11-09",46.7336,47.1523,40.7806,47.0305,153200.0],["2018-11-12",46.8022,46.924,45.6222,45.6527,178900.0],["2018-11-13",45.9724,46.962,45.6527,46.117,226500.0],["2018-11-14",46.3911,46.3911,44.8533,45.0056,180000.0],["2018-11-15",44.9066,46.3454,44.4346,46.2236,185100.0],["2018-11-16",45.4623,46.3835,45.4395,46.1703,290500.0],["2018-11-19",46.1703,46.8783,45.036,45.7973,154600.0],["2018-11-20",45.3786,45.7745,44.5945,44.8533,143900.0],["2018-11-21",45.0132,45.7516,44.7544,44.7544,100200.0],["2018-11-23",44.4194,45.4852,43.8789,44.8305,69100.0],["2018-11-26",45.0589,45.7973,45.0056,45.3634,135700.0],["2018-11-27",45.0817,45.6374,44.7315,44.9904,146400.0],["2018-11-28",45.0513,45.706,44.526,45.3101,175100.0],["2018-11-29",45.1807,45.8125,44.8077,45.097,190600.0],["2018-11-30",45.1046,45.9191,45.0893,45.6755,180500.0],["2018-12-03",46.2541,46.3987,45.1426,45.5918,138000.0],["2018-12-04",45.5004,45.744,42.8969,43.0415,249100.0],["2018-12-06",42.1052,43.5668,42.0367,43.544,325100.0],["2018-12-07",43.7419,44.5336,43.681,44.3129,376100.0],["2018-12-10",44.3205,44.861,43.3004,44.2291,284500.0],["2018-12-11",44.8153,45.1122,43.7343,43.7571,195100.0],["2018-12-12",44.1758,44.8914,43.8104,44.2291,166900.0],["2018-12-13",44.4879,44.5945,43.0187,43.2928,196300.0],["2018-12-14",43.072,43.7191,42.3488,42.3945,141500.0],["2018-12-17",42.4021,42.9959,41.7702,41.9073,202400.0],["2018-12-18",42.0443,42.8588,41.2983,41.3363,166100.0],["2018-12-19",41.3363,41.8692,39.6616,39.7072,219300.0],["2018-12-20",39.6616,40.773,39.4256,40.1564,268700.0],["2018-12-21",40.4533,41.1308,39.4865,39.8442,721800.0],["2018-12-24",39.6692,40.6893,39.2885,39.2885,67700.0],["2018-12-26",39.418,41.0927,38.6872,40.9557,139100.0],["2018-12-27",40.3543,40.91,39.0449,40.3924,192400.0],["2018-12-28",40.4,41.3668,36.921,40.8339,165000.0],["2018-12-31",40.8872,40.8872,39.7757,40.7121,137700.0],["2019-01-02",40.3239,41.4886,39.0602,41.1993,137800.0],["2019-01-03",41.1308,41.6256,40.6664,40.7045,161000.0],["2019-01-04",41.245,42.3336,40.7806,41.6713,143100.0],["2019-01-07",41.4581,41.9453,41.0699,41.0927,188300.0],["2019-01-08",41.3151,41.3151,40.3107,40.6711,230800.0],["2019-01-09",40.6711,40.8857,39.8967,40.1037,527400.0],["2019-01-10",39.9887,40.6021,39.5211,40.5407,343500.0],["2019-01-11",40.4334,40.9471,40.2341,40.9011,186600.0],["2019-01-14",40.7171,41.4914,40.5101,41.0467,157100.0],["2019-01-15",41.0621,41.0774,40.2954,40.9394,152800.0],["2019-01-16",41.1617,41.9744,40.9854,41.9284,250900.0],["2019-01-17",41.6064,42.3577,41.6064,42.3194,212000.0],["2019-01-18",42.3807,43.1934,41.9437,43.155,333900.0],["2019-01-22",43.0017,43.3544,42.4344,42.8944,286700.0],["2019-01-23",43.132,43.845,42.8637,43.477,310100.0],["2019-01-24",43.546,44.2897,41.9054,42.7564,420000.0],["2019-01-25",42.7794,42.833,41.1694,41.4224,269300.0],["2019-01-28",41.1771,41.8594,41.1771,41.4991,210200.0],["2019-01-29",41.5911,42.2734,41.3151,41.936,261600.0],["2019-01-30",42.1277,42.396,41.729,41.9974,193300.0],["2019-01-31",41.9821,41.9974,40.8167,41.8134,274400.0],["2019-02-01",42.0434,42.4344,41.7367,42.3654,154800.0],["2019-02-04",42.557,42.8024,42.1967,42.8024,103700.0],["2019-02-05",42.7564,43.04,42.373,42.9634,195600.0],["2019-02-06",42.971,43.4617,42.672,43.293,139200.0],["2019-02-07",43.4004,44.2513,43.4004,44.1593,182000.0],["2019-02-08",44.0673,44.4123,43.5154,44.282,221400.0],["2019-02-11",44.512,44.8723,44.1287,44.8187,111300.0],["2019-02-12",45.064,45.3247,44.6423,45.3247,203700.0],["2019-02-13",45.3247,45.5317,45.087,45.5317,113300.0],["2019-02-14",45.271,45.547,44.7497,45.1177,183300.0],["2019-02-15",45.3707,46.6433,45.3093,46.628,274000.0],["2019-02-19",46.3673,47.7319,46.2446,47.6706,205600.0],["2019-02-20",47.5403,48.5676,47.2796,48.5216,229900.0],["2019-02-21",48.5906,48.6749,47.8776,48.6059,188300.0],["2019-02-22",48.6136,48.7976,48.2916,48.7669,413600.0],["2019-02-25",49.0659,49.2193,48.6136,48.6826,286800.0],["2019-02-26",48.4526,48.9126,47.7166,47.916,152100.0],["2019-02-27",47.9083,48.4603,47.7166,48.2533,132600.0],["2019-02-28",48.2763,48.3069,47.5786,47.6323,210100.0],["2019-03-01",48.0233,48.031,47.3103,47.525,210300.0],["2019-03-04",47.4253,47.7013,46.6663,46.835,184000.0],["2019-03-05",46.7046,46.7046,46.053,46.2906,189000.0],["2019-03-06",46.2063,46.2063,44.7267,44.8953,288000.0],["2019-03-07",44.811,44.811,43.7223,43.8143,173200.0],["2019-03-08",43.6073,44.1977,43.477,43.983,141700.0],["2019-03-11",44.075,44.5197,43.5307,44.4737,156400.0],["2019-03-12",44.7113,44.7113,43.8603,44.098,107500.0],["2019-03-13",44.1747,44.5887,43.96,44.2053,191800.0],["2019-03-14",44.1977,44.4507,43.7913,44.0903,121100.0],["2019-03-15",43.9523,44.5273,43.9523,44.2207,440000.0],["2019-03-18",44.2207,44.8953,44.2207,44.6807,130300.0],["2019-03-19",44.8647,44.8647,42.971,43.0707,153700.0],["2019-03-20",42.9327,43.1244,41.2997,41.4147,224400.0],["2019-03-21",41.1387,41.5604,40.8781,41.0927,209400.0],["2019-03-22",40.7937,40.8167,39.1071,39.8431,239100.0],["2019-03-25",39.8891,40.3644,39.3524,39.8814,135600.0],["2019-03-26",40.2034,40.9164,40.1114,40.8167,199800.0],["2019-03-27",40.8627,41.3841,39.5287,41.1924,168900.0],["2019-03-28",41.2997,41.867,40.8091,41.8364,208900.0],["2019-03-29",41.8441,42.1584,41.2077,41.5297,230900.0],["2019-04-01",41.7214,42.718,41.6447,42.5954,134200.0],["2019-04-02",42.4957,42.6874,42.12,42.4804,130700.0],["2019-04-03",42.7794,43.1474,41.9667,42.1047,171900.0],["2019-04-04",41.9897,42.833,41.9897,42.8024,130300.0],["2019-04-05",42.7947,43.362,42.3347,43.3544,150800.0],["2019-04-08",43.1304,43.4007,42.9219,43.0068,101500.0],["2019-04-09",42.8601,43.0609,42.1805,42.2346,124000.0],["2019-04-10",42.2964,42.667,41.9797,42.6362,117200.0],["2019-04-11",42.8678,43.1072,42.3504,42.6748,154400.0],["2019-04-12",43.0918,43.8023,42.8369,43.6169,142900.0],["2019-04-15",43.6787,44.003,42.4199,42.474,76000.0],["2019-04-16",42.5358,43.3235,42.1805,43.3235,125300.0],["2019-04-17",43.4934,43.4934,42.6439,42.8987,114700.0],["2019-04-18",42.8138,42.8601,41.9875,42.196,93300.0],["2019-04-22",42.2578,42.5821,41.2847,41.8098,88900.0],["2019-04-23",41.972,42.8447,41.7017,42.8061,79600.0],["2019-04-24",42.7057,43.3003,42.0492,42.7829,91800.0],["2019-04-25",40.8909,42.0801,39.8483,39.9873,315800.0],["2019-04-26",39.9333,40.7827,39.9333,40.6515,258400.0],["2019-04-29",40.7828,41.6863,40.7828,41.5473,314000.0],["2019-04-30",41.416,41.7326,40.6129,40.9449,306500.0],["2019-05-01",40.914,41.3079,40.3889,40.914,475200.0],["2019-05-02",40.8214,41.8793,40.8214,41.5241,170500.0],["2019-05-03",41.5241,42.3813,41.5241,42.3659,147800.0],["2019-05-06",41.779,42.7366,41.779,42.5744,185900.0],["2019-05-07",42.2423,42.6516,41.7095,41.9411,179100.0],["2019-05-08",41.8176,42.3581,41.6863,41.7326,182200.0],["2019-05-09",41.4392,42.5821,41.1534,41.972,146400.0],["2019-05-10",41.8253,41.8948,40.9063,41.7712,161100.0],["2019-05-13",41.1611,41.4932,40.4198,40.5742,185400.0],["2019-05-14",40.7364,41.8485,40.5588,41.5318,138800.0],["2019-05-15",41.2229,41.2538,40.5202,41.0299,142600.0],["2019-05-16",41.2307,41.8948,41.2307,41.694,98000.0],["2019-05-17",41.331,42.0801,41.1071,41.1998,192700.0],["2019-05-20",41.0608,41.9643,41.0608,41.5396,128900.0],["2019-05-21",41.7404,41.972,41.4701,41.5627,212400.0],["2019-05-22",41.5087,41.5087,40.4893,41.0762,255200.0],["2019-05-23",40.7287,40.7287,39.8715,40.1958,276200.0],["2019-05-24",40.3271,41.2075,40.165,40.9449,206300.0],["2019-05-28",40.8754,40.8754,40.3271,40.5433,211600.0],["2019-05-29",40.358,41.1148,39.9255,41.0685,215600.0],["2019-05-30",41.1689,41.3697,39.5471,39.8251,105000.0],["2019-05-31",39.385,40.0028,38.7749,38.9679,140300.0],["2019-06-03",38.9525,39.7711,38.8676,39.4081,285100.0],["2019-06-04",39.9178,41.1689,39.0143,40.6206,202200.0],["2019-06-05",40.5202,40.8368,39.7865,40.1341,116800.0],["2019-06-06",40.1495,40.2962,39.5008,40.0105,85300.0],["2019-06-07",39.8638,39.9951,39.4622,39.6553,141800.0],["2019-06-10",39.8715,40.4893,39.2074,40.0028,96800.0],["2019-06-11",41.2075,41.2075,40.1418,40.2345,117000.0],["2019-06-12",40.2499,40.8522,40.1186,40.2422,95600.0],["2019-06-13",40.4584,40.8291,40.3194,40.4893,117100.0],["2019-06-14",40.5202,40.5665,39.9873,40.3194,111900.0],["2019-06-17",40.2808,40.636,40.0182,40.1032,86700.0],["2019-06-18",40.0259,40.9217,40.0259,40.7287,87100.0],["2019-06-19",40.6901,41.4392,40.5511,41.1225,140300.0],["2019-06-20",41.4855,41.7403,41.0917,41.7017,164800.0],["2019-06-21",41.7403,41.8253,41.3696,41.3774,289900.0],["2019-06-24",41.2847,41.6245,40.4275,40.4661,107300.0],["2019-06-25",40.4507,40.9218,39.7248,40.7828,102800.0],["2019-06-26",40.9372,41.1071,40.3503,40.3966,163500.0],["2019-06-27",40.4198,41.192,40.3734,41.192,178100.0],["2019-06-28",41.4546,42.4663,41.3156,41.8176,421700.0],["2019-07-01",42.196,42.2578,41.7249,42.1342,105900.0],["2019-07-02",42.1265,42.3195,41.1921,41.5705,105000.0],["2019-07-03",41.6631,42.2809,41.6631,42.2578,52600.0],["2019-07-05",42.3504,42.8447,42.2886,42.6902,96200.0],["2019-07-08",42.3323,42.4101,41.9044,42.1534,118600.0],["2019-07-09",41.8422,42.2701,41.8422,42.1923,68800.0],["2019-07-10",42.1923,42.2078,41.4998,41.5465,111900.0],["2019-07-11",41.5232,42.2234,41.3131,42.1923,137900.0],["2019-07-12",42.1456,42.6747,41.92,42.4724,89800.0],["2019-07-15",42.4646,42.4646,41.3831,41.4921,97300.0],["2019-07-16",41.4609,42.0133,41.2664,41.6399,141300.0],["2019-07-17",41.4298,41.7177,41.1964,41.5076,81300.0],["2019-07-18",41.3831,41.9044,41.3365,41.6243,108500.0],["2019-07-19",41.4843,42.2467,41.4843,42.0522,129100.0],["2019-07-22",41.9278,42.0133,41.4687,41.7566,98800.0],["2019-07-23",41.7877,42.1612,41.6243,42.1612,77500.0],["2019-07-24",42.0678,43.6083,41.9744,43.2504,166300.0],["2019-07-25",44.3396,45.53,43.9584,44.9465,328800.0],["2019-07-26",45.1799,46.0668,45.0554,45.4055,225700.0],["2019-07-29",45.3199,45.919,45.071,45.2421,139800.0],["2019-07-30",45.1643,46.0902,45.071,45.9813,146500.0],["2019-07-31",45.8646,46.8449,45.7167,46.1057,263800.0],["2019-08-01",45.919,46.3392,44.3863,44.503,214000.0],["2019-08-02",44.4097,44.5653,43.7872,44.1607,124000.0],["2019-08-05",43.406,44.0829,41.5776,42.5346,230000.0],["2019-08-06",42.877,43.0326,41.5699,42.7525,195900.0],["2019-08-07",42.0522,44.3474,41.1653,41.9978,241400.0],["2019-08-08",42.2856,43.1804,41.0408,42.9314,107600.0],["2019-08-09",42.5969,42.7369,41.3598,42.5191,118600.0],["2019-08-12",42.1767,42.2545,41.5699,41.6088,134900.0],["2019-08-13",41.5543,42.9547,41.4843,42.5346,174700.0],["2019-08-14",41.6866,42.0445,41.2586,41.6632,200700.0],["2019-08-15",41.9744,42.1145,41.4765,41.5932,181000.0],["2019-08-16",41.6243,42.6046,41.6243,42.4879,474800.0],["2019-08-19",43.157,43.4138,42.449,43.0714,140000.0],["2019-08-20",42.9081,43.017,42.0756,42.1534,201700.0],["2019-08-21",42.5113,42.9936,42.1378,42.8536,113300.0],["2019-08-22",43.1026,43.3671,42.5968,42.947,94300.0],["2019-08-23",42.6902,43.1415,41.0486,41.2353,171800.0],["2019-08-26",41.531,41.6632,41.0875,41.6243,108000.0],["2019-08-27",41.8033,41.8033,40.1928,40.2239,133700.0],["2019-08-28",40.0449,41.2353,39.8893,41.0641,138200.0],["2019-08-29",41.3287,42.9158,41.3287,41.7955,130500.0],["2019-08-30",41.9511,42.3012,41.4765,41.9433,115000.0],["2019-09-03",41.6944,41.6944,40.7374,41.0953,180500.0],["2019-09-04",41.4998,41.6866,41.1809,41.3676,115300.0],["2019-09-05",41.8577,42.8925,41.8577,42.13,199300.0],["2019-09-06",42.0989,42.3868,41.7721,41.8344,126400.0],["2019-09-09",42.06,44.2852,41.99,43.7717,292900.0],["2019-09-10",43.8106,44.3941,43.6239,44.0829,216300.0],["2019-09-11",44.1529,44.7598,43.6083,44.4641,240400.0],["2019-09-12",44.1996,45.1877,44.0751,44.8142,243600.0],["2019-09-13",45.1177,45.67,44.892,45.2577,194900.0],["2019-09-16",44.8998,45.2421,44.4797,44.6275,212000.0],["2019-09-17",44.4019,44.6119,43.974,44.4174,163600.0],["2019-09-18",44.2852,44.682,43.5461,44.4174,188100.0],["2019-09-19",44.5886,45.3122,44.2463,44.2774,175200.0],["2019-09-20",43.7406,44.4408,43.7016,43.7016,622600.0],["2019-09-23",43.5149,44.4408,43.4449,44.2074,171600.0],["2019-09-24",44.1762,44.6508,43.4682,43.7016,224500.0],["2019-09-25",43.7094,44.6975,43.7094,44.5108,142200.0],["2019-09-26",44.2463,44.6897,43.8106,43.9195,137700.0],["2019-09-27",44.1685,44.6508,43.4994,43.9351,120100.0],["2019-09-30",43.9973,44.0362,43.6472,43.7016,199500.0],["2019-10-01",43.9195,44.4719,42.4257,42.6358,156400.0],["2019-10-02",42.239,42.3868,41.5232,41.7177,172700.0],["2019-10-03",41.7333,41.7722,40.7452,41.3287,165000.0],["2019-10-04",41.5154,41.8188,40.9008,41.7799,212300.0],["2019-10-07",41.741,42.1378,41.5232,41.8966,168900.0],["2019-10-08",41.5046,41.5046,40.7285,40.7912,117100.0],["2019-10-09",41.1675,41.2302,40.6109,40.9715,89600.0],["2019-10-10",41.2459,41.6222,41.1126,41.2224,81600.0],["2019-10-11",41.975,42.5238,41.3557,41.9202,97900.0],["2019-10-14",41.6458,41.9515,41.3792,41.8731,111300.0],["2019-10-15",42.1475,43.0099,41.8182,42.8061,153300.0],["2019-10-16",42.9393,43.1902,42.1318,42.5474,104900.0],["2019-10-17",42.7433,43.0726,42.4689,43.0099,105800.0],["2019-10-18",42.8217,43.2686,42.7826,43.1902,162800.0],["2019-10-21",43.6763,44.1467,43.3705,43.5901,104800.0],["2019-10-22",43.6057,43.9742,43.0021,43.5979,149500.0],["2019-10-23",43.5352,44.0056,43.3549,44.0056,127600.0],["2019-10-24",46.2478,46.2478,39.9445,43.1745,148700.0],["2019-10-25",43.0177,44.131,43.0177,43.8566,152000.0],["2019-10-28",44.0291,44.5779,43.9507,44.2329,131800.0],["2019-10-29",44.2016,44.5857,44.2016,44.4054,110000.0],["2019-10-30",44.2408,44.3348,43.5901,44.0056,87600.0],["2019-10-31",43.6685,43.739,42.0142,42.32,232500.0],["2019-11-01",42.7355,43.347,42.3513,43.3078,301200.0],["2019-11-04",43.739,44.1624,43.5665,44.084,152600.0],["2019-11-05",44.1702,44.7504,43.6998,44.0291,260600.0],["2019-11-06",43.8253,44.1153,43.543,44.0605,152100.0],["2019-11-07",44.4524,44.8523,44.3427,44.6328,133700.0],["2019-11-08",44.4838,44.9385,44.4054,44.7425,100100.0],["2019-11-11",44.4054,44.5779,43.8958,44.4133,65200.0],["2019-11-12",44.3976,44.719,44.1545,44.2878,72900.0],["2019-11-13",43.935,44.1153,43.5352,43.8566,94100.0],["2019-11-14",43.6371,43.8723,43.5038,43.6685,90600.0],["2019-11-15",44.0134,44.0134,43.4646,43.5979,458100.0],["2019-11-18",43.4097,43.4097,42.8453,43.2294,108300.0],["2019-11-19",43.5273,43.543,42.8845,42.9707,169200.0],["2019-11-20",42.712,42.9393,42.0064,42.2416,170900.0],["2019-11-21",42.4768,42.4768,41.881,42.0221,140400.0],["2019-11-22",42.2259,42.3592,41.9437,42.0064,144500.0],["2019-11-25",42.0142,43.5038,41.583,43.2529,196900.0],["2019-11-26",43.104,43.4881,43.0099,43.0569,146300.0],["2019-11-27",43.3235,43.4411,43.0491,43.1118,66900.0],["2019-11-29",42.9315,43.1981,42.7669,42.8296,41300.0],["2019-12-02",42.955,43.1981,42.4768,42.6022,153500.0],["2019-12-03",42.4768,42.4768,41.5987,42.0848,133100.0],["2019-12-04",42.2729,42.7512,41.8574,42.4062,118500.0],["2019-12-05",42.563,42.7512,42.2416,42.4454,260100.0],["2019-12-06",42.9864,43.5038,42.6885,42.8374,237100.0],["2019-12-09",42.7826,42.955,42.5317,42.7355,295300.0],["2019-12-10",42.5317,42.955,42.5317,42.8923,156800.0],["2019-12-11",42.9864,43.1589,42.6414,43.0805,96200.0],["2019-12-12",43.1981,44.374,43.1981,44.1545,165000.0],["2019-12-13",43.9585,44.4446,43.3,43.6606,151400.0],["2019-12-16",44.0918,45.4795,43.5352,45.1894,297200.0],["2019-12-17",45.2129,46.3968,44.7896,46.1145,283900.0],["2019-12-18",46.5379,46.7574,46.0753,46.1224,399400.0],["2019-12-19",46.2008,46.3889,45.848,46.2008,422100.0],["2019-12-20",46.3889,46.5849,45.3148,45.3148,1101000.0],["2019-12-23",45.4873,45.4873,44.6485,44.7269,206900.0],["2019-12-24",44.868,44.868,44.4995,44.6641,65500.0],["2019-12-26",44.7817,44.8993,44.4054,44.5622,95500.0],["2019-12-27",44.5622,44.7504,44.1075,44.1702,104400.0],["2019-12-30",44.3976,44.5073,44.0526,44.476,159200.0],["2019-12-31",44.3819,44.6798,44.2643,44.3662,171000.0],["2020-01-02",44.7033,44.7033,43.9821,44.4916,171100.0],["2020-01-03",44.1153,44.5857,43.7312,44.523,219200.0],["2020-01-06",44.2173,44.3897,43.7077,44.1702,167800.0],["2020-01-07",44.1781,44.1937,43.6449,43.8331,206000.0],["2020-01-08",43.8009,44.1628,43.632,43.7446,266200.0],["2020-01-09",44.1146,44.3237,43.7929,44.0744,220000.0],["2020-01-10",44.0502,44.1065,43.5757,43.6722,184100.0],["2020-01-13",43.5999,43.8251,43.3023,43.7768,215000.0],["2020-01-14",43.7848,44.0663,43.7205,43.8009,237400.0],["2020-01-15",43.5918,43.8492,43.439,43.6883,289000.0],["2020-01-16",43.8814,44.3478,43.8492,44.187,122800.0],["2020-01-17",44.3559,44.38,43.9859,44.1307,148000.0],["2020-01-21",43.9779,43.9859,43.3747,43.439,169600.0],["2020-01-22",43.439,43.5033,43.1736,43.2862,233800.0],["2020-01-23",43.1897,43.7285,43.0208,43.5838,296800.0],["2020-01-24",42.12,43.3103,40.6401,42.5221,329500.0],["2020-01-27",41.7822,42.1119,41.3479,41.5811,208100.0],["2020-01-28",41.6696,42.128,41.5489,41.8546,193500.0],["2020-01-29",41.8546,42.0798,41.5811,41.6615,222000.0],["2020-01-30",41.4685,41.8465,41.1307,41.8144,145500.0],["2020-01-31",41.5329,41.7178,41.3398,41.4605,206800.0],["2020-02-03",41.7661,42.4497,41.7661,42.3452,251400.0],["2020-02-04",42.9645,43.1655,42.7715,42.9645,301700.0],["2020-02-05",43.5516,44.2915,43.4873,44.2191,244900.0],["2020-02-06",44.3559,44.6937,44.1628,44.5409,257800.0],["2020-02-07",44.2835,44.5006,43.7446,43.8974,317500.0],["2020-02-10",43.6401,43.7125,43.2942,43.4792,192000.0],["2020-02-11",43.5757,44.0905,43.5677,43.6401,248600.0],["2020-02-12",43.7768,44.0422,43.4953,43.9537,173500.0],["2020-02-13",43.8411,44.2272,43.7125,44.1709,88100.0],["2020-02-14",44.0985,44.3317,43.5194,43.7446,167200.0],["2020-02-18",43.6722,43.809,42.7956,42.8278,161100.0],["2020-02-19",42.8599,43.0047,42.3291,42.6669,184200.0],["2020-02-20",42.49,43.431,42.49,43.1736,155500.0],["2020-02-21",42.9725,42.9725,42.5543,42.6749,137700.0],["2020-02-24",41.3881,41.9993,41.2594,41.7259,169700.0],["2020-02-25",41.9189,41.9189,40.4471,40.6723,276700.0],["2020-02-26",40.9699,41.2514,39.9484,40.0449,219900.0],["2020-02-27",39.3372,40.4632,38.557,38.5973,239400.0],["2020-02-28",37.7206,38.2595,36.1764,36.7072,334100.0],["2020-03-02",36.8922,38.2675,36.49,38.1951,274100.0],["2020-03-03",38.1147,38.8064,36.9083,37.2461,346000.0],["2020-03-04",37.6643,37.9297,36.3533,37.8332,294000.0],["2020-03-05",36.6831,36.8841,35.3399,35.9592,268300.0],["2020-03-06",34.4874,36.112,33.1201,35.3641,211500.0],["2020-03-09",32.4767,32.9754,30.0317,30.2247,228000.0],["2020-03-10",31.399,32.0344,29.4446,31.2301,348000.0],["2020-03-11",30.1845,30.9727,28.2703,28.7851,308800.0],["2020-03-12",26.6055,28.4232,25.4715,26.2275,378800.0],["2020-03-13",28.2462,29.3078,26.5572,28.7127,338600.0],["2020-03-16",25.3347,27.1202,24.9165,25.206,399800.0],["2020-03-17",25.6323,29.9513,24.5546,29.7985,484400.0],["2020-03-18",27.8923,28.7207,25.8253,27.1041,349100.0],["2020-03-19",26.8146,28.6725,24.4098,27.273,380600.0],["2020-03-20",27.0961,27.8682,24.2087,24.3294,377800.0],["2020-03-23",24.3535,24.8361,21.812,22.0372,329900.0],["2020-03-24",23.501,25.3749,22.9943,25.2463,265700.0],["2020-03-25",25.576,26.2677,23.9755,25.1739,339200.0],["2020-03-26",25.2784,27.7395,25.1176,27.458,209800.0],["2020-03-27",26.1068,27.5706,25.6323,26.71,207000.0],["2020-03-30",26.5411,26.8629,25.8736,26.694,272200.0],["2020-03-31",26.3079,26.9352,25.761,26.5733,232200.0],["2020-04-01",25.1337,25.8655,24.7556,25.3428,333600.0],["2020-04-02",25.0693,26.0827,24.4741,25.2463,315000.0],["2020-04-03",24.9648,26.3562,22.5358,23.0184,737500.0],["2020-04-06",24.1846,27.3535,24.1846,27.1202,392000.0],["2020-04-07",28.0402,29.2696,26.1025,26.3793,304900.0],["2020-04-08",26.7945,27.5192,26.1595,27.1365,207400.0],["2020-04-09",28.2194,30.1245,27.6087,30.0675,252500.0],["2020-04-13",29.9291,29.9291,27.4866,27.6576,198100.0],["2020-04-14",28.5369,28.9847,26.9981,27.6739,186100.0],["2020-04-15",26.1025,27.6901,25.3046,25.8664,262200.0],["2020-04-16",25.842,26.1595,24.2787,25.1825,223700.0],["2020-04-17",26.2735,27.3482,26.0211,27.1202,169400.0],["2020-04-20",26.1513,27.7146,26.0211,26.8841,144700.0],["2020-04-21",26.0211,26.6561,25.6221,26.42,171000.0],["2020-04-22",27.1284,27.2993,25.5326,25.7361,147200.0],["2020-04-23",25.8257,26.9411,25.6873,26.5096,169200.0],["2020-04-24",26.591,27.3482,26.1188,26.9818,127200.0],["2020-04-27",27.2342,29.4732,27.2342,29.0091,133500.0],["2020-04-28",28.1461,30.6456,28.1461,30.092,337000.0],["2020-04-29",31.761,33.8453,31.1911,33.2265,342900.0],["2020-04-30",31.9076,32.5752,30.5968,31.2888,324500.0],["2020-05-01",30.556,30.5968,29.3836,30.2548,290800.0],["2020-05-04",29.7907,29.7907,28.8218,29.3511,237500.0],["2020-05-05",29.8803,30.1652,28.2682,28.4636,145200.0],["2020-05-06",28.5939,28.8626,26.9004,27.2993,244900.0],["2020-05-07",27.853,28.4473,26.6887,27.511,186600.0],["2020-05-08",28.3171,29.4976,28.1624,29.3836,150000.0],["2020-05-11",28.6834,28.9521,27.5762,28.3089,261600.0],["2020-05-12",28.4718,28.4718,26.0536,26.1025,332200.0],["2020-05-13",25.671,25.7361,23.717,24.2136,253600.0],["2020-05-14",23.4727,24.6451,22.6015,24.4497,266600.0],["2020-05-15",24.1403,24.8242,23.8472,24.6207,555700.0],["2020-05-18",26.1758,27.6494,25.9804,27.4377,201000.0],["2020-05-19",27.1772,27.397,25.8582,25.8745,173100.0],["2020-05-20",26.5666,28.2194,26.4282,28.1054,201800.0],["2020-05-21",27.9344,28.545,27.796,27.8448,130400.0],["2020-05-22",27.9507,27.9914,27.0062,27.2993,130100.0],["2020-05-26",28.7242,29.7744,28.2682,29.5139,219200.0],["2020-05-27",30.7677,32.5345,30.5968,32.3391,250800.0],["2020-05-28",32.16,32.16,30.9387,31.1341,356600.0],["2020-05-29",30.5072,30.7921,29.921,30.5805,228100.0],["2020-06-01",30.8003,31.183,30.1815,30.4583,280400.0],["2020-06-02",30.6456,31.0527,30.0187,30.1408,168300.0],["2020-06-03",31.0201,32.8764,30.5886,31.8017,247400.0],["2020-06-04",31.5493,32.6566,30.955,32.3065,358700.0],["2020-06-05",35.2294,36.5077,34.3664,35.2376,292400.0],["2020-06-08",35.6528,36.4181,35.2864,35.7912,203000.0],["2020-06-09",34.6758,36.1494,34.1628,35.262,260000.0],["2020-06-10",35.2538,35.2538,33.1288,33.2265,213400.0],["2020-06-11",31.1911,31.3295,29.4895,29.6198,244200.0],["2020-06-12",31.183,31.1992,29.4243,30.7107,192300.0],["2020-06-15",29.0661,31.59,28.9277,31.1422,221900.0],["2020-06-16",32.6648,33.2835,31.7773,32.5264,254300.0],["2020-06-17",32.6973,32.6973,31.126,31.126,200600.0],["2020-06-18",30.6863,31.8343,30.6863,31.4109,203600.0],["2020-06-19",31.2318,32.3309,30.0187,30.9957,1050100.0],["2020-06-22",30.5072,31.1585,30.1164,30.8654,180600.0],["2020-06-23",30.9387,31.5412,29.636,29.6523,286300.0],["2020-06-24",28.8463,29.5953,27.5924,27.91,235400.0],["2020-06-25",27.796,29.4081,27.454,29.3022,179100.0],["2020-06-26",28.6672,28.7241,27.6657,28.3415,414100.0],["2020-06-29",29.0824,30.6375,28.1949,30.3932,232600.0],["2020-06-30",30.1164,31.3865,29.9536,30.9387,283200.0],["2020-07-01",31.0934,31.3377,29.7174,29.7663,219800.0],["2020-07-02",30.8166,31.2969,29.1719,29.3022,137600.0],["2020-07-06",30.2711,30.6456,28.83,29.1882,140300.0],["2020-07-07",28.83,28.8788,28.3659,28.5043,200000.0],["2020-07-08",28.4555,28.7893,27.5029,28.1868,216800.0],["2020-07-09",28.0728,28.0728,26.6073,26.7701,135400.0],["2020-07-10",27.2912,28.1786,26.876,28.1624,143300.0],["2020-07-13",28.5206,29.3185,27.8448,28.6346,175900.0],["2020-07-14",28.5125,28.8951,27.7064,28.0565,135600.0],["2020-07-15",29.0742,30.2629,28.6834,29.9291,202300.0],["2020-07-16",29.5953,30.3037,29.4895,29.9454,113900.0],["2020-07-17",29.8966,30.0757,28.8056,28.83,99600.0],["2020-07-20",28.6102,28.9196,27.8855,28.0728,92200.0],["2020-07-21",28.5043,29.9943,28.4962,29.9291,128800.0],["2020-07-22",29.4406,29.8314,28.6183,29.2941,112500.0],["2020-07-23",32.0867,32.0867,29.9047,30.5642,237100.0],["2020-07-24",30.4746,30.8166,29.7012,29.9373,114800.0],["2020-07-27",29.7256,29.7256,28.9114,29.0987,140300.0],["2020-07-28",28.8788,29.5139,28.8788,29.0498,106800.0],["2020-07-29",29.0498,29.7744,28.7567,29.7174,82900.0],["2020-07-30",28.9114,29.2859,28.3496,29.0824,86000.0],["2020-07-31",28.8463,28.8626,28.0565,28.8463,174900.0],["2020-08-03",28.8957,29.4064,28.5745,29.1263,117400.0],["2020-08-04",29.0028,29.1593,28.4756,28.9286,227100.0],["2020-08-05",29.2581,29.9583,28.9286,29.8594,143000.0],["2020-08-06",29.5711,29.7112,29.1346,29.4723,81000.0],["2020-08-07",29.2334,30.7079,29.0604,30.7079,139700.0],["2020-08-10",31.0373,31.9269,30.2795,31.1197,143700.0],["2020-08-11",31.8116,32.6106,31.3915,31.6386,171100.0],["2020-08-12",32.4541,32.5282,30.9138,31.4904,135900.0],["2020-08-13",31.2103,31.3256,30.4854,30.5761,176600.0],["2020-08-14",30.3537,31.3339,29.9912,31.0044,95900.0],["2020-08-17",30.8232,30.9714,30.1642,30.469,98600.0],["2020-08-18",30.6008,30.6008,29.2993,29.3981,112100.0],["2020-08-19",29.3652,29.983,29.2993,29.6206,122500.0],["2020-08-20",29.1758,29.6617,28.7557,28.8875,87300.0],["2020-08-21",28.558,28.9616,28.3109,28.558,101200.0],["2020-08-24",28.8875,29.7606,28.5003,29.7029,100400.0],["2020-08-25",30.0324,30.2466,29.5711,30.1148,134700.0],["2020-08-26",30.0077,30.0983,29.3982,29.4641,142300.0],["2020-08-27",29.5217,30.6008,29.5217,30.4113,144000.0],["2020-08-28",30.7408,30.7408,30.0159,30.2631,159000.0],["2020-08-31",29.95,30.1889,29.7523,29.7523,172600.0],["2020-09-01",29.5052,30.0489,29.2828,29.8924,105700.0],["2020-09-02",29.8018,30.2795,29.6617,30.0159,149400.0],["2020-09-03",30.2136,31.235,29.5629,29.6782,153200.0],["2020-09-04",29.3652,30.7655,29.0852,29.9583,379200.0],["2020-09-08",29.6535,29.8018,28.245,28.5497,162700.0],["2020-09-09",28.7145,28.7145,27.7507,27.9484,160000.0],["2020-09-10",27.899,28.1049,27.5448,27.6025,134000.0],["2020-09-11",27.7755,27.8496,27.1824,27.6437,149300.0],["2020-09-14",27.7425,28.3356,27.5283,28.0226,127100.0],["2020-09-15",28.0555,28.1049,27.2483,27.553,119900.0],["2020-09-16",27.586,28.4262,27.3059,27.7837,217900.0],["2020-09-17",27.273,27.6519,27.2318,27.3059,138300.0],["2020-09-18",27.5283,27.8743,26.8858,27.8166,669400.0],["2020-09-21",27.0176,27.7343,25.7162,26.0704,266200.0],["2020-09-22",26.2104,26.5234,25.5762,25.988,247800.0],["2020-09-23",26.021,27.4954,25.189,25.189,247700.0],["2020-09-24",24.8595,26.4328,24.7524,25.675,243600.0],["2020-09-25",25.4444,25.988,25.4444,25.848,119900.0],["2020-09-28",26.3587,27.1082,26.3587,26.8694,143900.0],["2020-09-29",26.7376,26.7952,26.1033,26.6305,93700.0],["2020-09-30",26.8447,27.1247,26.3669,26.5728,156700.0],["2020-10-01",26.4822,27.4954,25.9633,26.7129,137100.0],["2020-10-02",26.1445,27.7096,25.9386,27.4789,159300.0],["2020-10-05",27.9402,28.7804,27.586,28.7227,152600.0],["2020-10-06",29.1758,30.0324,28.9039,29.0769,325300.0],["2020-10-07",29.497,30.1807,29.2581,29.7523,242100.0],["2020-10-08",29.983,30.2795,28.0061,30.1889,194200.0],["2020-10-09",30.0654,30.436,29.4805,29.5135,125600.0],["2020-10-12",29.5135,30.469,29.357,30.4443,139900.0],["2020-10-13",29.3817,30.1313,29.151,29.2664,125800.0],["2020-10-14",29.4393,29.9665,28.871,28.871,101600.0],["2020-10-15",28.2944,29.5794,27.7507,29.4805,113400.0],["2020-10-16",29.5547,29.67,28.731,29.5958,104100.0],["2020-10-19",29.9418,30.2548,29.5711,29.7606,167600.0],["2020-10-20",30.1148,30.8067,30.0654,30.4031,136300.0],["2020-10-21",31.2268,31.2268,30.2548,31.0044,163700.0],["2020-10-22",31.3009,32.5283,30.5514,32.034,173900.0],["2020-10-23",32.6189,33.1955,31.9434,32.1905,195700.0],["2020-10-26",31.9352,32.2811,31.441,32.2235,130800.0],["2020-10-27",32.1329,32.1329,30.9055,30.955,135300.0],["2020-10-28",30.2383,30.642,29.5794,29.6206,149400.0],["2020-10-29",29.4888,30.3619,28.7474,30.1313,251100.0],["2020-10-30",30.1065,30.7079,28.3685,30.3701,181600.0],["2020-11-02",30.9949,31.7362,30.72,31.428,113000.0],["2020-11-03",32.2027,32.8691,31.9611,32.5775,145800.0],["2020-11-04",31.7862,32.211,29.9536,29.9703,148700.0],["2020-11-05",29.962,31.1281,29.8704,30.8199,110300.0],["2020-11-06",31.3114,31.3114,29.9287,30.1119,116200.0],["2020-11-09",32.9024,36.4092,32.1027,35.5679,294200.0],["2020-11-10",35.9261,38.5416,35.3346,38.3167,367500.0],["2020-11-11",38.3084,38.3084,36.2093,36.6757,290200.0],["2020-11-12",35.926,37.2921,35.0764,35.6428,259600.0],["2020-11-13",36.1093,36.7757,35.6928,36.0843,163400.0],["2020-11-16",37.5587,38.4666,37.0172,38.3833,192000.0],["2020-11-17",37.6836,38.2667,37.2505,37.8752,241600.0],["2020-11-18",38.35,38.4,36.6507,36.6591,187500.0],["2020-11-19",36.7674,36.7674,35.8844,36.5841,95800.0],["2020-11-20",35.8594,36.2842,35.7011,35.951,156200.0],["2020-11-23",36.5924,36.9589,36.001,36.3175,172500.0],["2020-11-24",37.2505,38.6166,36.9256,38.0835,234800.0],["2020-11-25",37.6087,38.0002,36.934,37.492,132400.0],["2020-11-27",37.4087,37.8419,36.0927,36.5508,47100.0],["2020-11-30",36.3425,36.6507,34.2518,34.4267,192600.0],["2020-12-01",35.318,36.2509,35.318,35.6512,173900.0],["2020-12-02",35.4263,36.151,35.4263,35.9094,139000.0],["2020-12-03",37.667,38.6665,36.5008,37.1339,227500.0],["2020-12-04",37.4087,38.6915,37.3754,38.1251,164500.0],["2020-12-07",37.7336,38.325,37.4004,38.0418,131300.0],["2020-12-08",37.6836,38.3167,37.5837,37.9085,107400.0],["2020-12-09",38.4166,38.8331,37.5503,37.7752,117000.0],["2020-12-10",37.3504,38.1418,37.1505,38.0585,127100.0],["2020-12-11",37.5087,38.2084,37.2005,37.2505,187100.0],["2020-12-14",37.9585,38.1584,37.2671,37.8835,168500.0],["2020-12-15",38.2167,38.7915,37.667,38.4416,151800.0],["2020-12-16",38.6832,38.6832,38.0834,38.2167,137600.0],["2020-12-17",38.35,38.35,37.492,37.8752,148100.0],["2020-12-18",37.7336,38.2667,36.3259,36.7174,488000.0],["2020-12-21",36.6674,37.2838,35.6262,37.2422,272900.0],["2020-12-22",37.4171,37.4171,36.709,36.7757,190300.0],["2020-12-23",36.9173,37.8919,36.9173,37.7919,152700.0],["2020-12-24",38.0585,38.0918,37.4171,38.0085,60600.0],["2020-12-28",38.3667,38.8498,38.0251,38.5333,198500.0],["2020-12-29",38.5249,38.6582,37.4837,37.7086,112000.0],["2020-12-30",37.7669,38.5499,37.7669,38.35,107900.0],["2020-12-31",38.4999,38.9997,38.2584,38.8081,132700.0],["2021-01-04",39.0497,39.3163,37.7503,38.4166,216100.0],["2021-01-05",38.4999,39.4495,38.2584,38.7332,166800.0],["2021-01-06",39.9326,43.2895,39.4495,42.6065,414600.0],["2021-01-07",43.0813,43.5228,42.6148,43.1063,207400.0],["2021-01-08",43.4145,43.4145,41.0905,41.9734,122200.0],["2021-01-11",41.6486,42.6565,41.0572,42.5898,97000.0],["2021-01-12",42.8647,43.6727,42.2067,43.3895,109700.0],["2021-01-13",43.0729,43.2312,41.8984,42.3066,162500.0],["2021-01-14",42.8314,43.9642,42.3066,43.4478,136300.0],["2021-01-15",42.5232,43.0646,42.0734,42.6565,138700.0],["2021-01-19",42.9064,43.1562,42.3399,43.0396,165700.0],["2021-01-20",43.3145,43.3145,42.5732,42.9563,122400.0],["2021-01-21",43.023,43.3562,41.7152,41.9734,133500.0],["2021-01-22",42.0651,43.4061,41.357,43.1729,245400.0],["2021-01-25",41.4903,42.1234,40.3241,41.7568,214400.0],["2021-01-26",42.1483,42.2733,40.6823,40.7989,184800.0],["2021-01-27",39.8327,40.5407,37.7753,37.8919,242800.0],["2021-01-28",38.5832,39.0997,37.9169,38.6082,383100.0],["2021-01-29",38.4833,38.7831,36.6757,36.8423,215700.0],["2021-02-01",37.1672,38.6999,36.6591,38.375,202200.0],["2021-02-02",38.6665,39.7327,38.3833,39.4495,154400.0],["2021-02-03",39.1554,39.4747,38.4832,39.1218,140300.0],["2021-02-04",39.1302,41.046,38.9286,40.5502,153400.0],["2021-02-05",40.7267,40.8947,39.7688,40.7603,121100.0],["2021-02-08",41.214,41.5333,40.92,41.4997,169500.0],["2021-02-09",41.3569,41.9619,40.9115,41.7182,108900.0],["2021-02-10",42.1719,42.3736,41.2897,41.7266,184200.0],["2021-02-11",41.8694,42.298,40.8107,41.8442,226700.0],["2021-02-12",41.5585,42.5332,41.5249,42.3484,139400.0],["2021-02-16",42.987,43.4827,42.424,42.8693,149400.0],["2021-02-17",42.6256,43.1802,41.7602,42.6677,249800.0],["2021-02-18",42.3904,42.9533,41.819,42.5164,214200.0],["2021-02-19",42.55,43.239,42.55,43.2222,192600.0],["2021-02-22",42.7181,44.6254,42.4408,44.407,237000.0],["2021-02-23",44.5834,45.6589,44.4154,44.7347,254600.0],["2021-02-24",45.2976,45.8438,44.9615,45.6421,213000.0],["2021-02-25",46.1295,46.3311,44.1969,44.2809,254100.0],["2021-02-26",43.9868,44.575,43.1718,43.5079,247100.0],["2021-03-01",44.3902,45.6085,44.1465,45.1044,170200.0],["2021-03-02",45.0372,45.4573,44.2053,44.407,128500.0],["2021-03-03",44.7851,46.474,44.6506,45.1548,217700.0],["2021-03-04",45.3649,46.2135,44.323,44.9951,167000.0],["2021-03-05",45.6841,47.5915,45.2808,47.373,306700.0],["2021-03-08",47.7427,49.3392,47.7427,48.8183,170900.0],["2021-03-09",48.2469,49.0115,46.8353,47.6587,242200.0],["2021-03-10",47.8772,49.1292,47.415,48.5746,188800.0],["2021-03-11",48.5494,48.7342,47.9108,48.3981,212900.0],["2021-03-12",48.7342,50.7676,48.7342,49.5913,211300.0],["2021-03-15",49.8434,49.8434,47.5243,48.2637,140600.0],["2021-03-16",47.7175,48.2301,47.0117,47.6083,166900.0],["2021-03-17",48.1041,48.1629,46.9445,47.5159,205600.0],["2021-03-18",47.7764,50.3979,47.7764,48.1377,193900.0],["2021-03-19",47.2134,48.5242,46.1799,48.104,839500.0],["2021-03-22",47.6587,47.6587,45.222,46.2135,153800.0],["2021-03-23",45.6505,46.1715,44.1465,44.491,170400.0],["2021-03-24",45.1128,46.684,44.3482,44.3734,195000.0],["2021-03-25",44.1633,45.5077,43.5163,45.2136,113300.0],["2021-03-26",45.953,47.0453,45.8018,47.0201,158100.0],["2021-03-29",46.2723,46.8773,44.8355,44.9531,201000.0],["2021-03-30",45.7766,46.4572,45.4069,45.9614,103800.0],["2021-03-31",45.7514,46.4656,44.6842,44.8103,215000.0],["2021-04-01",44.8019,45.4237,44.2137,45.3312,123700.0],["2021-04-05",46.5496,46.5496,44.617,45.1716,120300.0],["2021-04-06",45.2388,47.4655,44.4742,45.2724,139600.0],["2021-04-07",46.7681,46.8605,45.1716,45.4153,195400.0],["2021-04-08",45.1632,45.9866,44.2809,45.4909,152800.0],["2021-04-09",45.7094,46.0791,45.4321,45.9446,115300.0],["2021-04-12",45.8858,46.6084,45.8858,46.3815,106800.0],["2021-04-13",46.3815,46.5832,45.3732,45.6505,145300.0],["2021-04-14",45.5245,46.9361,45.4825,46.3563,153600.0],["2021-04-15",46.2891,46.2891,44.9951,46.1379,96400.0],["2021-04-16",46.9445,46.9445,46.0454,46.5664,71200.0],["2021-04-19",46.6504,46.8941,45.9026,46.3899,132200.0],["2021-04-20",45.9866,45.9866,44.6758,44.9111,184000.0],["2021-04-21",44.6506,46.6252,44.6002,46.2051,144300.0],["2021-04-22",46.6252,47.0453,46.0623,46.0875,164300.0],["2021-04-23",46.3984,48.4486,46.3984,48.0452,150600.0],["2021-04-26",48.4486,49.0199,46.8017,48.2721,187000.0],["2021-04-27",48.1881,48.4317,47.4655,48.2385,149100.0],["2021-04-28",48.7006,48.8267,48.0368,48.6754,144500.0],["2021-04-29",49.3476,49.6669,48.3981,48.6586,129300.0],["2021-04-30",48.1797,48.8351,46.6252,47.7595,194200.0],["2021-05-03",48.2805,48.541,47.5831,48.2721,206700.0],["2021-05-04",47.8574,48.6022,47.5781,48.5514,114400.0],["2021-05-05",48.6275,48.8391,47.8151,48.2044,140300.0],["2021-05-06",48.3313,48.983,47.8066,48.8814,210500.0],["2021-05-07",48.5344,49.1015,48.0182,48.9576,98400.0],["2021-05-10",49.1268,50.0239,48.4498,48.4498,162000.0],["2021-05-11",47.722,48.8053,47.392,47.832,112100.0],["2021-05-12",48.1367,48.8053,47.0365,47.1889,154300.0],["2021-05-13",47.1296,49.7446,46.9434,49.4484,165600.0],["2021-05-14",49.3977,49.9562,48.9068,49.9393,143000.0],["2021-05-17",49.5669,50.1255,49.1015,49.9224,123500.0],["2021-05-18",49.6685,50.1424,48.636,48.6952,112200.0],["2021-05-19",48.1875,48.9745,47.5697,48.8814,169300.0],["2021-05-20",50.3032,50.3032,48.1198,49.313,192000.0],["2021-05-21",50.3793,51.1156,49.8631,50.3709,148100.0],["2021-05-24",50.3963,50.5401,49.3977,49.55,137800.0],["2021-05-25",49.4569,50.0239,47.375,47.4089,237700.0],["2021-05-26",47.9251,48.6783,47.4766,48.5683,132400.0],["2021-05-27",48.9914,49.7362,48.9914,49.4654,168000.0],["2021-05-28",49.55,49.6685,48.746,49.5331,132400.0],["2021-06-01",50.1001,50.4724,48.9237,50.0578,168900.0],["2021-06-02",50.0662,50.1339,48.6022,49.4992,137600.0],["2021-06-03",49.5838,50.007,48.7883,49.8377,110300.0],["2021-06-04",49.7446,49.9901,49.1945,49.8885,102500.0],["2021-06-07",50.2186,50.5401,49.8208,50.3116,94000.0],["2021-06-08",50.0408,51.0902,49.787,50.5909,134700.0],["2021-06-09",50.117,50.117,49.44,49.5838,116900.0],["2021-06-10",50.1255,50.3286,48.5429,48.5937,81100.0],["2021-06-11",48.7291,49.2707,48.3483,48.4583,98400.0],["2021-06-14",48.3144,48.9491,47.3158,48.0098,135300.0],["2021-06-15",48.2467,48.9999,47.5443,48.3736,134700.0],["2021-06-16",48.0944,49.1607,47.375,48.8476,130300.0],["2021-06-17",49.2115,49.6769,46.7826,47.0111,200700.0],["2021-06-18",46.4018,46.9096,44.7008,44.8447,402600.0],["2021-06-21",45.4963,47.0027,45.0478,46.8165,178700.0],["2021-06-22",46.7065,46.9857,45.9533,46.8249,102100.0],["2021-06-23",47.0281,47.1804,46.3003,46.3849,178700.0],["2021-06-24",46.7149,47.1381,46.0294,47.0534,87300.0],["2021-06-25",47.1465,48.6021,46.8673,48.1028,531800.0],["2021-06-28",48.0182,48.3483,45.6148,46.0294,153700.0],["2021-06-29",46.5288,46.7149,45.5132,45.7332,107800.0],["2021-06-30",45.4201,46.1987,45.2932,45.8771,143100.0],["2021-07-01",46.461,46.5457,45.5555,46.2495,94600.0],["2021-07-02",46.0887,46.4526,45.2932,45.5386,101500.0],["2021-07-06",45.3186,45.3186,43.8206,44.4469,123500.0],["2021-07-07",43.973,44.8954,43.9222,44.2438,151500.0],["2021-07-08",43.3298,44.0999,42.8051,43.2621,216800.0],["2021-07-09",44.0491,44.8277,44.0491,44.8277,176600.0],["2021-07-12",44.2522,45.437,44.2522,45.2001,142100.0],["2021-07-13",45.0139,45.2424,43.736,43.8883,116100.0],["2021-07-14",43.846,44.6162,43.406,43.8206,106400.0],["2021-07-15",43.5329,44.7008,42.8643,44.5823,123000.0],["2021-07-16",44.8362,45.0308,43.6175,43.7276,131400.0],["2021-07-19",42.4835,43.6345,41.5526,42.0265,176600.0],["2021-07-20",42.2042,44.3961,42.2042,43.0759,185400.0],["2021-07-21",43.7868,45.0647,43.626,44.0914,150700.0],["2021-07-22",44.7346,44.7346,43.7106,43.7699,211700.0],["2021-07-23",44.5569,44.8023,43.8545,44.303,113300.0],["2021-07-26",44.54,45.3947,44.083,44.413,161200.0],["2021-07-27",44.0661,44.4638,43.6345,44.2269,95500.0],["2021-07-28",44.43,45.1578,43.6683,44.7008,107300.0],["2021-07-29",45.2339,45.4963,44.6754,45.0901,86700.0],["2021-07-30",44.8446,45.7671,44.76,44.887,189300.0],["2021-08-02",44.887,46.098,44.2899,44.3582,173600.0],["2021-08-03",44.5287,45.3731,43.9232,45.1599,148500.0],["2021-08-04",44.469,45.2196,44.3923,44.7846,87200.0],["2021-08-05",45.1172,45.8166,45.1172,45.7569,80600.0],["2021-08-06",46.6183,47.5735,46.0639,47.2665,137800.0],["2021-08-09",47.2409,47.3944,46.5671,46.7548,77900.0],["2021-08-10",46.6439,47.7612,46.4904,47.5309,111000.0],["2021-08-11",47.6759,48.5288,47.0192,48.4179,106900.0],["2021-08-12",48.5885,48.6652,47.872,48.2217,126900.0],["2021-08-13",48.4093,48.4435,47.8635,47.9147,66400.0],["2021-08-16",47.4541,48.1023,46.9936,47.855,122100.0],["2021-08-17",47.6162,48.1791,47.1471,47.2665,137800.0],["2021-08-18",47.0191,47.9147,46.7292,46.7974,90500.0],["2021-08-19",46.5671,47.1727,46.2686,46.823,194500.0],["2021-08-20",46.5415,47.5991,46.3283,47.42,95900.0],["2021-08-23",47.6247,48.2729,47.5053,48.0255,99400.0],["2021-08-24",48.0597,48.5458,47.8891,48.2814,100300.0],["2021-08-25",48.3496,49.2025,48.1194,48.5117,141100.0],["2021-08-26",48.6823,48.759,47.7953,47.8123,150900.0],["2021-08-27",47.9829,49.8592,47.9829,49.7228,154700.0],["2021-08-30",49.6887,49.9019,48.3326,48.4008,128900.0],["2021-08-31",48.6567,49.2366,47.9232,48.7846,122100.0],["2021-09-01",49.0064,49.0064,47.7867,48.5202,77200.0],["2021-09-02",48.5458,49.0405,48.2047,48.6226,151100.0],["2021-09-03",48.7846,48.9381,47.9403,48.2047,186800.0],["2021-09-07",47.4968,48.6311,46.8145,46.9253,186000.0],["2021-09-08",46.5927,47.2324,45.3219,45.4072,152000.0],["2021-09-09",45.4584,45.6545,44.9808,45.0661,201000.0],["2021-09-10",45.2025,45.3305,44.1364,44.1961,153000.0],["2021-09-13",44.5714,45.1428,44.0597,45.1002,167500.0],["2021-09-14",45.2366,45.484,43.8209,43.9829,131000.0],["2021-09-15",44.0426,44.6226,43.8379,44.3752,120700.0],["2021-09-16",44.597,45.2963,43.7526,43.8123,167100.0],["2021-09-17",43.9914,44.8443,43.7526,44.7761,771400.0],["2021-09-20",43.6503,44.1023,42.6609,43.5991,137900.0],["2021-09-21",43.8038,44.0938,43.2921,43.565,134500.0],["2021-09-22",44.017,45.0234,43.7612,43.8379,176500.0],["2021-09-23",44.3241,45.4584,44.3241,45.0234,335800.0],["2021-09-24",44.9125,46.2686,44.9125,45.9872,104000.0],["2021-09-27",46.5757,48.145,46.3966,47.4797,182600.0],["2021-09-28",47.9403,47.9403,46.7207,46.8912,142100.0],["2021-09-29",47.0447,47.4797,46.7633,47.4115,118800.0],["2021-09-30",47.2921,48.0256,47.0362,47.0874,162100.0],["2021-10-01",47.3347,48.2558,46.5586,47.4797,346100.0],["2021-10-04",47.3091,48.2729,46.9083,48.0682,136100.0],["2021-10-05",48.2729,49.0319,47.7782,48.6055,192200.0],["2021-10-06",48.1791,48.742,47.4029,48.6737,150200.0],["2021-10-07",49.0405,49.5096,48.9552,49.2366,120300.0],["2021-10-08",49.2878,49.8507,49.2281,49.5351,70900.0],["2021-10-11",49.7739,49.9957,48.3667,48.3752,86200.0],["2021-10-12",48.4008,49.339,48.4008,48.7164,148800.0],["2021-10-13",48.8272,49.2366,47.7014,48.5458,103800.0],["2021-10-14",48.6652,49.6034,48.614,49.2452,88900.0],["2021-10-15",50.2174,50.2174,49.0234,49.0831,136400.0],["2021-10-18",49.1855,49.6204,48.614,48.7249,93300.0],["2021-10-19",48.7846,48.8955,48.0852,48.452,111800.0],["2021-10-20",48.3155,49.6801,47.872,49.2793,214800.0],["2021-10-21",50.4136,50.7718,49.5266,50.7718,207800.0],["2021-10-22",50.968,51.7782,50.823,51.7782,189300.0],["2021-10-25",51.9317,51.9403,50.8656,51.5053,109800.0],["2021-10-26",51.4541,51.7611,51.0106,51.13,92700.0],["2021-10-27",50.7292,50.7889,49.0575,49.211,146600.0],["2021-10-28",49.3987,50.3795,49.1002,49.3731,111100.0],["2021-10-29",49.501,50.243,49.049,49.2622,115200.0],["2021-11-01",49.6144,51.0317,49.3911,50.9372,136900.0],["2021-11-02",50.9286,51.5299,50.4132,50.6709,134400.0],["2021-11-03",50.4132,52.8613,50.1641,52.5091,133000.0],["2021-11-04",52.4061,52.5693,51.0918,51.7447,160700.0],["2021-11-05",52.1913,53.2564,52.1913,52.8699,95100.0],["2021-11-08",52.9816,53.2994,52.3631,52.6552,90100.0],["2021-11-09",52.303,52.973,51.822,52.7754,85400.0],["2021-11-10",52.8957,53.4626,52.8184,53.265,68900.0],["2021-11-11",53.2736,53.8577,52.9129,53.5657,94100.0],["2021-11-12",53.7289,54.1154,52.5177,52.9816,128400.0],["2021-11-15",53.2221,53.5399,52.9558,53.3595,95500.0],["2021-11-16",53.2736,53.6086,52.9129,53.119,96700.0],["2021-11-17",52.7754,53.2221,51.9508,52.9644,137400.0],["2021-11-18",52.9386,53.1448,52.449,52.9129,178300.0],["2021-11-19",52.2944,52.7497,51.5557,52.5349,82900.0],["2021-11-22",53.0761,54.3216,52.7411,53.1448,110800.0],["2021-11-23",53.4283,54.2271,52.9902,53.9694,91400.0],["2021-11-24",53.5915,53.978,53.2049,53.2822,54500.0],["2021-11-26",51.4097,52.2686,49.0904,50.1899,109500.0],["2021-11-29",51.0747,51.2207,49.6058,49.769,119100.0],["2021-11-30",49.0647,49.6831,48.8499,49.2021,156600.0],["2021-12-01",50.4047,51.3667,48.8585,48.9788,124000.0],["2021-12-02",49.4083,51.1004,49.2966,50.6108,101900.0],["2021-12-03",50.7998,51.3409,48.9959,49.2708,131800.0],["2021-12-06",50.0697,51.2121,49.6316,50.5679,112000.0],["2021-12-07",51.1434,51.2894,49.915,50.2844,118800.0],["2021-12-08",50.5077,50.8599,49.9752,50.2758,95000.0],["2021-12-09",49.7261,49.9494,49.3052,49.4856,97800.0],["2021-12-10",49.7604,50.1384,48.9959,49.9236,92500.0],["2021-12-13",49.6144,50.1727,49.0131,49.4168,149500.0],["2021-12-14",49.3138,51.0059,49.3138,50.1212,255800.0],["2021-12-15",50.5077,50.9458,48.7726,49.2107,351700.0],["2021-12-16",49.9838,51.255,49.58,50.0525,199300.0],["2021-12-17",49.6917,50.5679,48.2229,50.0697,1121700.0],["2021-12-20",49.0732,49.0732,47.2265,48.0597,224700.0],["2021-12-21",48.7468,51.0575,48.7468,49.7948,123300.0],["2021-12-22",49.7175,50.3875,49.4684,50.3617,76000.0],["2021-12-23",51.6244,52.9558,51.6072,52.5005,138700.0],["2021-12-27",52.4061,53.1448,51.8306,52.9816,174100.0],["2021-12-28",52.9129,53.3767,51.6674,52.7754,92000.0],["2021-12-29",52.6895,53.3423,52.3459,53.0761,80900.0],["2021-12-30",53.0847,53.3509,52.0883,52.3631,118200.0],["2021-12-31",52.1054,52.5435,51.6416,52.114,83000.0],["2022-01-03",52.3975,53.3767,51.9937,52.6466,111900.0],["2022-01-04",53.0932,54.2357,52.7411,53.5657,165300.0],["2022-01-05",53.9694,54.5621,53.2307,53.2393,117700.0],["2022-01-06",53.8491,55.1462,53.4368,54.9916,118700.0],["2022-01-07",54.9572,55.799,50.7311,55.7475,160500.0],["2022-01-10",55.8334,55.9021,54.502,55.2665,189200.0],["2022-01-11",55.5413,55.5413,54.2614,54.9744,113800.0],["2022-01-12",54.9057,55.7131,53.935,55.3695,190900.0],["2022-01-13",55.5327,56.6924,55.5327,56.5377,198100.0],["2022-01-14",55.9966,57.2249,55.4984,56.9758,202900.0],["2022-01-18",56.9329,57.2936,56.3831,56.9243,140300.0],["2022-01-19",57.3452,57.3709,51.968,55.9622,207000.0],["2022-01-20",55.6959,56.5635,53.5571,53.7203,376300.0],["2022-01-21",49.7948,55.7647,49.0475,53.3939,268900.0],["2022-01-24",53.2994,55.6959,52.6294,55.4125,223200.0],["2022-01-25",54.7425,55.3094,53.6774,54.9143,144000.0],["2022-01-26",55.129,56.177,53.0159,53.7632,129100.0],["2022-01-27",53.935,55.1891,52.1398,52.6036,123400.0],["2022-01-28",52.6552,53.3252,51.1262,52.7067,166100.0],["2022-01-31",52.1312,53.5399,51.6072,53.3509,223300.0],["2022-02-01",53.0159,53.6602,51.925,52.9902,198200.0],["2022-02-02",53.0767,53.0767,51.6146,52.4105,305800.0],["2022-02-03",52.523,53.2238,51.9953,52.0558,154300.0],["2022-02-04",52.2115,53.3103,51.8136,53.068,239000.0],["2022-02-07",53.466,53.8899,52.7825,53.7342,175800.0],["2022-02-08",54.1235,55.3261,54.0543,55.1011,116400.0],["2022-02-09",55.1444,56.0355,54.0543,54.5474,122100.0],["2022-02-10",54.409,55.5597,53.8813,54.807,230000.0],["2022-02-11",54.6772,55.923,54.0457,54.7724,178200.0],["2022-02-14",54.8589,55.4039,53.3968,53.6736,145800.0],["2022-02-15",54.2187,55.1617,54.1408,55.0319,81400.0],["2022-02-16",54.7118,55.2136,54.4609,55.0492,155000.0],["2022-02-17",54.5128,54.6339,53.3881,53.5006,82800.0],["2022-02-18",53.2757,54.3571,53.2757,54.011,82900.0],["2022-02-22",53.6823,54.1754,53.2411,53.665,117900.0],["2022-02-23",53.9678,54.3225,52.6787,52.7912,104500.0],["2022-02-24",51.407,51.7011,49.8497,51.6146,194600.0],["2022-02-25",51.9087,54.0456,51.9087,53.7515,141600.0],["2022-02-28",52.7306,53.5179,52.5057,53.3016,192100.0],["2022-03-01",53.1459,53.1459,50.3861,51.2685,239400.0],["2022-03-02",51.6405,53.8553,51.6405,53.1632,105600.0],["2022-03-03",53.3708,53.6044,52.4192,53.0075,121200.0],["2022-03-04",52.0904,52.0904,50.1784,50.5764,209800.0],["2022-03-07",50.4639,50.8014,48.5693,48.7164,169800.0],["2022-03-08",49.296,50.4293,48.7769,49.1662,233600.0],["2022-03-09",50.3601,52.9383,49.8583,50.7754,184600.0],["2022-03-10",50.1179,51.2339,50.1179,51.0609,189500.0],["2022-03-11",51.4589,52.2461,51.0955,51.6665,115800.0],["2022-03-14",52.2635,53.293,52.0039,52.2808,114600.0],["2022-03-15",52.3673,52.7652,51.2426,51.6925,124400.0],["2022-03-16",52.2202,53.293,51.6146,52.9383,203400.0],["2022-03-17",52.3759,52.7393,51.6838,52.4538,92200.0],["2022-03-18",52.3154,52.3154,50.637,52.0731,330400.0],["2022-03-21",52.324,52.6874,51.1907,51.7184,104200.0],["2022-03-22",52.1683,52.9383,51.8395,52.2548,149900.0],["2022-03-23",51.7184,51.9087,49.867,50.0227,179500.0],["2022-03-24",50.213,51.182,49.495,51.0868,204000.0],["2022-03-25",51.2945,52.5922,50.6975,52.4884,219400.0],["2022-03-28",52.2894,52.3327,51.3983,52.0731,237700.0],["2022-03-29",52.7652,53.3881,52.2461,53.2757,264000.0],["2022-03-30",53.3708,53.5093,50.6975,51.1561,140600.0],["2022-03-31",51.3204,51.6146,50.5591,50.637,190800.0],["2022-04-01",51.0955,51.3983,49.7545,50.2563,274900.0],["2022-04-04",50.2477,50.2477,49.0105,49.7113,174300.0],["2022-04-05",49.9795,50.1698,49.0451,49.123,213000.0],["2022-04-06",49.0365,49.4863,48.526,48.6471,252600.0],["2022-04-07",48.8288,48.8288,47.7128,48.18,235200.0],["2022-04-08",48.5174,48.6385,47.7041,48.0069,220900.0],["2022-04-11",47.8339,48.9499,47.7387,47.8425,293600.0],["2022-04-12",48.154,48.6904,47.7734,48.0502,221200.0],["2022-04-13",47.9204,48.6731,47.7041,48.5952,194500.0],["2022-04-14",48.5866,48.8461,47.5051,47.8079,141300.0],["2022-04-18",47.609,47.9896,47.4186,47.782,190400.0],["2022-04-19",48.0069,49.8064,48.0069,49.6853,210700.0],["2022-04-20",49.9276,51.182,49.9276,50.1698,173200.0],["2022-04-21",51.1993,51.779,49.2527,49.7459,262800.0],["2022-04-22",49.7805,50.1006,48.9326,48.9499,189400.0],["2022-04-25",48.5174,49.1749,47.5917,49.0105,231300.0],["2022-04-26",48.5001,49.5902,47.3321,47.6522,235800.0],["2022-04-27",47.6955,47.9464,46.9774,47.3494,232100.0],["2022-04-28",47.7041,48.4135,47.1158,47.8945,111000.0],["2022-04-29",47.8166,47.9896,46.2853,46.4583,131800.0],["2022-05-02",46.5107,47.4091,46.1181,47.0951,224400.0],["2022-05-03",47.1562,47.9674,46.7636,47.7232,197600.0],["2022-05-04",47.9848,49.4677,47.8627,49.2584,175800.0],["2022-05-05",48.6739,48.6739,47.3132,47.9499,236400.0],["2022-05-06",47.9848,48.4646,47.383,48.3861,205600.0],["2022-05-09",47.9063,49.2497,47.601,48.5954,182300.0],["2022-05-10",48.7699,49.6596,47.1736,47.8889,199900.0],["2022-05-11",48.0459,49.4328,47.2172,47.3393,171400.0],["2022-05-12",47.1125,47.6708,46.2054,47.4615,248400.0],["2022-05-13",47.7231,48.325,47.4702,47.7144,165700.0],["2022-05-16",47.5051,47.5051,46.6415,46.9817,112600.0],["2022-05-17",47.6185,48.8048,47.6185,48.8048,121300.0],["2022-05-18",48.1157,48.5693,46.9555,48.107,183700.0],["2022-05-19",47.4091,48.2901,47.2172,47.2521,226600.0],["2022-05-20",47.54,47.6098,46.4758,47.5487,141300.0],["2022-05-23",48.3948,49.1101,47.8191,48.8048,196800.0],["2022-05-24",48.6652,48.8397,47.6795,48.7176,133200.0],["2022-05-25",48.5954,49.7207,48.5867,49.1101,105100.0],["2022-05-26",49.4416,50.5581,49.4416,50.5058,127400.0],["2022-05-27",49.9475,51.4827,49.9475,51.4042,128400.0],["2022-05-31",50.8372,51.3868,50.4185,50.6889,113900.0],["2022-06-01",50.593,50.6104,49.5724,50.0609,148200.0],["2022-06-02",49.9911,50.8983,49.6684,50.8808,142500.0],["2022-06-03",50.6453,51.8578,50.3139,50.5581,124700.0],["2022-06-06",51.0204,51.3257,50.3924,50.593,172600.0],["2022-06-07",50.0609,51.3344,50.0173,51.2472,169200.0],["2022-06-08",50.7413,50.7413,49.6945,50.0958,123400.0],["2022-06-09",49.9824,50.2964,48.6914,48.7001,169100.0],["2022-06-10",47.9238,48.1942,47.287,47.7842,141800.0],["2022-06-13",46.6677,47.8889,46.6502,46.8334,158900.0],["2022-06-14",47.0515,47.6621,46.8857,47.4004,123300.0],["2022-06-15",47.8278,48.1855,46.9904,47.2347,254600.0],["2022-06-16",46.4845,46.5804,45.6645,45.8739,221300.0],["2022-06-17",46.7811,48.011,46.7811,47.1649,423000.0],["2022-06-21",48.1942,48.988,47.697,48.7873,229200.0],["2022-06-22",47.9674,49.1363,47.9412,48.3948,204700.0],["2022-06-23",48.3425,48.8658,47.1998,47.9935,170200.0],["2022-06-24",47.9674,48.9182,47.9674,48.7525,502600.0],["2022-06-27",49.2584,49.5637,48.6216,49.145,195800.0],["2022-06-28",50.593,50.7849,49.0578,49.2235,230900.0],["2022-06-29",49.0054,49.2845,48.5169,48.6739,169600.0],["2022-06-30",47.8802,49.9911,47.7755,49.0316,165000.0],["2022-07-01",48.5256,50.8372,48.4646,50.6017,195500.0],["2022-07-05",49.616,50.4883,48.578,50.3662,224200.0],["2022-07-06",49.9039,50.7587,49.5026,50.3836,108700.0],["2022-07-07",50.75,50.9594,50.026,50.2005,108000.0],["2022-07-08",50.4709,50.7151,49.7294,50.0783,83400.0],["2022-07-11",49.5637,50.3836,49.555,49.8167,95000.0],["2022-07-12",49.5113,50.436,49.5113,49.8167,111100.0],["2022-07-13",49.4503,49.6422,48.8571,49.2497,100800.0],["2022-07-14",48.5169,48.7176,47.6621,48.4908,101500.0],["2022-07-15",49.206,50.1219,48.7699,49.8079,143800.0],["2022-07-18",50.3226,50.8023,49.7469,49.9998,131800.0],["2022-07-19",50.4011,51.7619,50.3924,51.4391,230900.0],["2022-07-20",51.0815,52.6342,51.0117,52.2242,209900.0],["2022-07-21",52.4771,52.4771,50.1307,51.6921,162200.0],["2022-07-22",51.8927,52.2155,50.3749,50.8721,163000.0],["2022-07-25",51.3955,52.0846,51.0204,51.945,170200.0],["2022-07-26",51.5961,52.4335,51.5961,52.1893,160800.0],["2022-07-27",52.3725,53.4716,52.2155,52.922,134500.0],["2022-07-28",52.922,53.4018,52.5295,53.236,120700.0],["2022-07-29",53.2099,54.213,53.2099,54.0734,201900.0],["2022-08-01",53.6254,54.3897,53.1422,53.9768,155200.0],["2022-08-02",53.9241,54.1437,53.1861,53.2213,110400.0],["2022-08-03",53.4145,53.5463,52.8259,53.151,121700.0],["2022-08-04",53.2915,53.2915,52.5799,52.8874,78300.0],["2022-08-05",52.8523,53.7132,52.8523,53.5288,130300.0],["2022-08-08",53.6781,53.968,53.1598,53.5375,112600.0],["2022-08-09",53.643,53.9504,53.3267,53.9329,110200.0],["2022-08-10",54.3546,54.9344,53.9768,54.1613,125200.0],["2022-08-11",54.7411,55.0925,54.4336,54.952,93100.0],["2022-08-12",55.3473,56.1116,55.1452,56.0238,102900.0],["2022-08-15",55.4791,56.3576,55.4791,56.2522,96400.0],["2022-08-16",56.2522,56.9199,55.6724,56.709,90800.0],["2022-08-17",56.4279,56.4543,55.892,56.2698,96900.0],["2022-08-18",56.4015,56.6915,56.1468,56.4806,83200.0],["2022-08-19",56.2522,56.3137,55.8305,56.1731,304800.0],["2022-08-22",55.4088,55.5582,54.8553,55.1013,160200.0],["2022-08-23",55.1804,55.5406,54.214,54.337,122700.0],["2022-08-24",54.2404,54.6357,53.9241,54.1701,116900.0],["2022-08-25",54.0822,55.198,54.0822,55.1277,111300.0],["2022-08-26",55.2682,55.3034,53.9856,54.1086,89100.0],["2022-08-29",53.845,53.845,53.1071,53.151,87800.0],["2022-08-30",53.2388,53.9856,52.8171,53.8977,147100.0],["2022-08-31",53.7484,54.3019,53.1598,53.3794,189900.0],["2022-09-01",53.2213,53.3003,52.0704,52.5536,120800.0],["2022-09-02",53.028,53.5112,51.7805,52.211,84400.0],["2022-09-06",52.2549,52.2549,50.858,51.2797,107900.0],["2022-09-07",51.0864,51.798,50.8844,51.7541,140100.0],["2022-09-08",51.2973,52.5887,51.1831,52.3954,100400.0],["2022-09-09",52.6502,53.6605,52.167,53.643,141200.0],["2022-09-12",53.7308,54.0471,53.2916,53.8275,119300.0],["2022-09-13",53.0456,53.5639,52.2637,52.7644,200700.0],["2022-09-14",52.8259,53.0543,52.0001,52.8699,186400.0],["2022-09-15",52.7556,53.8714,52.7556,53.397,111600.0],["2022-09-16",53.151,54.1349,52.7732,54.0383,514000.0],["2022-09-19",53.4233,55.1277,52.659,54.7323,140100.0],["2022-09-20",54.6884,55.2243,54.5654,54.8553,118900.0],["2022-09-21",55.2419,55.6636,54.3985,54.4863,182900.0],["2022-09-22",54.5391,54.5654,53.151,53.4233,135600.0],["2022-09-23",52.9665,53.3706,52.2373,52.8435,136900.0],["2022-09-26",52.6502,53.6517,52.6502,52.7644,97600.0],["2022-09-27",52.9401,53.0104,51.3764,51.6751,120200.0],["2022-09-28",51.6399,52.7029,51.3412,51.7805,226000.0],["2022-09-29",51.5081,51.7453,50.8053,51.6926,141600.0],["2022-09-30",51.8508,52.8523,51.4466,51.9035,178700.0],["2022-10-03",52.6327,53.7132,52.1055,53.3179,220000.0],["2022-10-04",53.8274,55.2946,53.8274,55.1892,223400.0],["2022-10-05",54.1262,55.3825,54.1262,54.829,115700.0],["2022-10-06",54.6533,55.4791,54.3985,54.952,142000.0],["2022-10-07",54.7323,54.7323,53.5727,53.6693,156200.0],["2022-10-10",53.968,54.5215,53.6254,53.9768,143100.0],["2022-10-11",53.8538,55.0837,53.6869,54.6972,146800.0],["2022-10-12",54.6533,55.4879,53.9065,55.0398,189600.0],["2022-10-13",54.4951,57.447,54.1086,57.2537,323000.0],["2022-10-14",57.5963,58.4749,56.7881,57.0341,172200.0],["2022-10-17",57.8687,58.9053,57.8248,58.6945,240100.0],["2022-10-18",59.2567,59.7399,58.5364,59.3358,176000.0],["2022-10-19",58.6242,59.8805,58.2289,58.6681,258700.0],["2022-10-20",59.3973,61.2071,58.7296,59.1162,290600.0],["2022-10-21",58.4749,59.081,56.1995,58.2728,467100.0],["2022-10-24",58.8351,60.0211,58.756,59.5642,154300.0],["2022-10-25",59.4676,60.7063,59.4676,60.4779,160500.0],["2022-10-26",60.8908,61.9363,60.3901,61.7166,197000.0],["2022-10-27",61.8572,63.4386,61.7342,62.8939,184700.0],["2022-10-28",62.9204,65.3778,62.2751,65.254,168100.0],["2022-10-31",64.7502,66.3767,64.4585,66.0761,204000.0],["2022-11-01",66.3944,66.9336,65.2452,65.3424,177700.0],["2022-11-02",64.8209,65.3248,63.6187,63.8397,216300.0],["2022-11-03",63.2651,63.4066,62.1337,62.8585,172500.0],["2022-11-04",63.495,64.0342,62.5138,63.99,154600.0],["2022-11-07",64.706,65.2982,63.7336,64.1668,162400.0],["2022-11-08",64.1491,64.5645,62.4254,62.7524,164800.0],["2022-11-09",62.7259,63.0088,61.5856,61.8243,163500.0],["2022-11-10",63.0972,64.3524,63.0972,63.6364,184500.0],["2022-11-11",63.7601,64.3701,62.3546,62.4961,143000.0],["2022-11-14",61.4177,62.4872,61.0552,61.4795,237800.0],["2022-11-15",62.0541,62.3812,61.0817,61.7094,150400.0],["2022-11-16",61.674,61.674,61.0376,61.1702,111700.0],["2022-11-17",60.7724,60.9315,60.1978,60.7724,114700.0],["2022-11-18",61.8154,62.2751,60.8696,61.5767,178000.0],["2022-11-21",61.2674,62.0541,61.2674,61.8154,113800.0],["2022-11-22",62.0629,62.4961,61.8685,62.2663,128100.0],["2022-11-23",62.1425,62.4961,61.621,62.2221,95400.0],["2022-11-25",62.4872,63.3182,62.4872,63.3093,70200.0],["2022-11-28",62.9999,63.1679,61.0552,61.2674,161900.0],["2022-11-29",61.2409,61.948,60.8696,61.3204,157400.0],["2022-11-30",61.3116,62.6817,60.1624,62.4254,219100.0],["2022-12-01",62.5049,62.8939,61.5945,62.4254,107500.0],["2022-12-02",61.8596,62.6906,61.5768,62.4254,103300.0],["2022-12-05",62.0099,62.0541,58.3857,58.8276,157700.0],["2022-12-06",58.7746,58.9337,58.0763,58.3061,158800.0],["2022-12-07",58.2266,58.9956,58.0498,58.2884,146900.0],["2022-12-08",58.5183,58.9868,57.8641,58.2531,122600.0],["2022-12-09",58.0851,58.8277,57.9702,58.4652,88900.0],["2022-12-12",58.4652,58.7834,57.8995,58.3945,145600.0],["2022-12-13",59.2608,59.6497,57.7846,58.1382,185000.0],["2022-12-14",58.1381,58.5713,56.2818,56.4321,178900.0],["2022-12-15",56.0343,56.3349,54.8145,55.1946,259500.0],["2022-12-16",55.0354,55.6012,54.0984,54.4078,990500.0],["2022-12-19",54.6642,55.4421,54.5493,54.9647,270400.0],["2022-12-20",55.1062,55.2918,54.7879,54.8233,256100.0],["2022-12-21",55.4863,55.8841,54.8763,55.5039,270400.0],["2022-12-22",55.4244,55.4244,54.3106,55.1238,158600.0],["2022-12-23",55.1769,55.8841,55.0266,55.6807,87100.0],["2022-12-27",55.8664,56.7415,55.2299,56.2111,110300.0],["2022-12-28",56.1404,56.6443,55.4332,55.4332,85700.0],["2022-12-29",55.336,56.4409,55.336,56.2465,89500.0],["2022-12-30",56.0166,56.2376,55.1592,55.8664,118800.0],["2023-01-03",56.0343,56.0343,55.0089,55.6277,132300.0],["2023-01-04",55.7691,56.6354,55.1327,55.3713,135400.0],["2023-01-05",55.1504,55.1504,54.0896,55.0354,275400.0],["2023-01-06",55.4863,56.547,54.9117,56.2642,126400.0],["2023-01-09",56.5647,56.5647,55.0178,55.2918,90500.0],["2023-01-10",55.2741,56.1227,54.8233,55.9283,134600.0],["2023-01-11",56.0697,56.1934,55.4509,56.052,157000.0],["2023-01-12",56.4321,57.5724,56.2907,57.1923,174200.0],["2023-01-13",56.5735,57.1658,56.2376,56.9978,123300.0],["2023-01-17",57.0686,57.1658,56.1404,56.3083,118300.0],["2023-01-18",55.8664,56.0785,54.0101,54.2045,210000.0],["2023-01-19",54.0189,54.2664,53.3294,54.1868,188900.0],["2023-01-20",56.1934,57.2012,54.6907,56.9536,317500.0],["2023-01-23",56.8211,56.8211,55.6984,55.9725,215300.0],["2023-01-24",56.0608,56.3791,55.5393,55.999,142400.0],["2023-01-25",55.7868,55.8575,54.8763,55.2476,140100.0],["2023-01-26",55.6719,55.8045,54.6465,55.6719,190200.0],["2023-01-27",55.5481,55.9283,55.283,55.4156,104200.0],["2023-01-30",55.4067,56.1669,55.1769,55.5658,99000.0],["2023-01-31",55.7249,57.4487,55.7249,57.3072,168000.0],["2023-02-01",57.2004,58.6965,56.2742,58.0108,183800.0],["2023-02-02",58.1176,59.0438,57.6634,58.8034,197200.0],["2023-02-03",58.5095,59.9344,57.8683,59.1685,232600.0],["2023-02-06",58.7588,59.0171,57.8327,58.0019,118900.0],["2023-02-07",57.8059,58.5095,57.4408,58.3136,193500.0],["2023-02-08",57.521,58.2156,49.7375,57.9039,173400.0],["2023-02-09",58.0998,58.2868,56.6571,56.8441,110800.0],["2023-02-10",56.7373,56.8887,56.2118,56.7016,125500.0],["2023-02-13",56.7373,57.2182,56.3454,56.764,125500.0],["2023-02-14",56.7017,56.9599,55.8734,56.5057,146700.0],["2023-02-15",56.2475,57.1647,56.0337,56.9421,117100.0],["2023-02-16",56.4612,56.764,56.2386,56.3276,113200.0],["2023-02-17",56.5503,57.4586,56.0783,57.2182,116100.0],["2023-02-21",56.7195,57.2093,56.0515,56.2386,92600.0],["2023-02-22",56.1851,56.577,55.6508,56.2207,171900.0],["2023-02-23",56.4078,56.951,55.9001,56.666,111600.0],["2023-02-24",56.3811,57.1113,55.9981,56.862,137800.0],["2023-02-27",57.1826,57.6011,56.1673,56.292,95700.0],["2023-02-28",56.4879,56.9599,56.0872,56.0872,148000.0],["2023-03-01",55.9091,56.3989,55.7309,56.194,112200.0],["2023-03-02",55.9091,56.5057,55.446,55.9358,132100.0],["2023-03-03",56.1139,56.5235,55.5707,56.2564,108900.0],["2023-03-06",56.1317,56.6304,55.2768,55.9447,167700.0],["2023-03-07",55.9269,55.9269,54.5109,54.5554,174800.0],["2023-03-08",54.689,54.8493,54.0211,54.4842,114200.0],["2023-03-09",53.8875,54.5465,50.3698,50.637,243800.0],["2023-03-10",49.8711,50.9843,47.3063,50.352,405900.0],["2023-03-13",48.0633,48.651,43.8866,46.2376,671300.0],["2023-03-14",49.7375,50.7438,47.618,48.2859,427000.0],["2023-03-15",46.2822,48.5174,44.9998,48.2236,316700.0],["2023-03-16",47.716,51.7858,46.861,51.0377,301200.0],["2023-03-17",49.7108,50.0581,47.0035,47.7694,846500.0],["2023-03-20",48.562,50.1917,47.6536,47.7516,273600.0],["2023-03-21",49.3189,51.4741,49.3189,50.0759,343400.0],["2023-03-22",49.9691,50.637,47.4221,47.6447,220200.0],["2023-03-23",48.1078,48.5353,46.4959,47.1727,416200.0],["2023-03-24",46.772,48.9894,46.5671,48.4996,227000.0],["2023-03-27",49.7375,49.7375,48.2681,48.375,173500.0],["2023-03-28",48.3661,49.2833,48.1345,48.8202,193700.0],["2023-03-29",49.3813,49.3813,47.5735,48.7134,267100.0],["2023-03-30",49.1586,49.2299,47.2529,47.6002,221700.0],["2023-03-31",48.2147,48.8202,47.8584,48.4195,253500.0],["2023-04-03",48.2503,48.7579,47.4666,47.9297,198600.0],["2023-04-04",48.1523,48.1523,46.1664,47.1104,194200.0],["2023-04-05",46.5048,47.1104,46.1842,46.3534,260700.0],["2023-04-06",46.2911,47.9297,46.2911,47.1371,142300.0],["2023-04-10",46.7898,47.707,46.6562,47.1282,276800.0],["2023-04-11",47.3597,47.6714,46.4781,46.6651,128900.0],["2023-04-12",46.9946,47.0837,45.7745,46.1931,161400.0],["2023-04-13",46.2198,47.1994,45.6855,46.7452,123600.0],["2023-04-14",47.1994,47.5289,45.3293,45.8992,144600.0],["2023-04-17",45.7834,47.1727,45.1512,47.1549,166400.0],["2023-04-18",47.1282,47.4399,45.8369,46.2465,151100.0],["2023-04-19",46.1129,47.4755,46.0684,46.8432,120700.0],["2023-04-20",46.9768,46.9857,45.641,45.8903,187500.0],["2023-04-21",45.6677,46.2287,44.5278,44.9018,167700.0],["2023-04-24",44.5545,45.1512,43.9934,44.127,194300.0],["2023-04-25",43.6817,43.8687,42.6932,42.9871,249900.0],["2023-04-26",43.0762,43.8688,42.8001,43.4769,195400.0],["2023-04-27",43.8064,44.7682,43.6817,44.5812,158900.0],["2023-04-28",44.501,45.4183,44.3675,44.4565,180600.0],["2023-05-01",44.4385,44.7353,43.4224,43.6023,122600.0],["2023-05-02",43.4044,43.4044,40.9137,41.2014,237000.0],["2023-05-03",41.3363,42.3704,40.6259,40.7968,232600.0],["2023-05-04",39.8346,40.2932,38.0092,39.2052,318900.0],["2023-05-05",40.3741,40.9946,38.9534,40.6079,353500.0],["2023-05-08",41.1565,41.8848,39.412,39.9515,251100.0],["2023-05-09",39.8076,40.1583,38.7196,39.0883,192400.0],["2023-05-10",39.9335,40.1044,38.5038,38.8185,180200.0],["2023-05-11",38.2251,39.2052,37.7665,37.9463,152600.0],["2023-05-12",38.3689,38.4768,37.3798,37.8923,246500.0],["2023-05-15",37.9823,39.7897,37.7755,39.5289,206900.0],["2023-05-16",39.5828,40.4191,39.358,39.394,183600.0],["2023-05-17",40.1134,42.6221,39.9156,42.4153,202500.0],["2023-05-18",42.4423,42.4423,39.3131,41.9747,201500.0],["2023-05-19",42.6941,42.6941,40.4641,40.9676,139100.0],["2023-05-22",41.3273,42.5232,41.0306,42.2355,111700.0],["2023-05-23",42.1276,44.0339,42.1276,42.802,167000.0],["2023-05-24",42.5052,42.6761,41.5881,41.66,102400.0],["2023-05-25",41.2464,43.1707,40.4371,40.7428,109800.0],["2023-05-26",40.6709,41.3003,40.0145,41.1744,86600.0],["2023-05-30",41.3273,41.3633,40.0504,40.6349,112700.0],["2023-05-31",40.3921,41.0755,38.8275,38.9084,187000.0],["2023-06-01",39.2322,40.6709,38.7736,40.2662,168300.0],["2023-06-02",40.8687,43.1796,40.6169,43.0268,214300.0],["2023-06-05",42.9728,42.9728,40.7068,41.1564,195800.0],["2023-06-06",41.0036,43.7551,41.0036,42.8919,265900.0],["2023-06-07",43.4404,43.7551,42.6401,43.2786,682400.0],["2023-06-08",43.2336,43.2336,41.8578,42.2625,346900.0],["2023-06-09",42.3614,42.4693,41.0485,41.7319,350300.0],["2023-06-12",41.8129,42.4693,41.0306,41.1564,306900.0],["2023-06-13",41.3992,42.2175,41.0755,41.696,525600.0],["2023-06-14",41.8398,42.5502,40.9317,40.9946,394300.0],["2023-06-15",40.7878,42.6221,40.7878,42.3883,232600.0],["2023-06-16",42.8919,42.8919,41.2014,41.7589,604500.0],["2023-06-20",41.5071,41.5251,40.9047,41.3003,172400.0],["2023-06-21",40.9766,41.3183,40.491,40.6979,175900.0],["2023-06-22",40.536,40.6439,39.2411,39.7986,169800.0],["2023-06-23",39.2951,39.9156,38.7196,39.2951,279900.0],["2023-06-26",39.5379,40.1673,38.9714,39.2411,157900.0],["2023-06-27",39.376,40.2662,38.9444,39.7087,198100.0],["2023-06-28",39.6098,39.9335,38.9714,39.5199,140200.0],["2023-06-29",39.8886,40.6259,39.6638,40.0954,96700.0],["2023-06-30",40.4101,40.4101,39.2322,39.2681,169600.0],["2023-07-03",39.2681,40.4101,39.2681,40.3382,94800.0],["2023-07-05",39.8256,40.554,39.421,39.8706,151400.0],["2023-07-06",39.2951,39.7177,38.6387,39.358,169500.0],["2023-07-07",39.412,40.527,39.412,40.0774,129600.0],["2023-07-10",39.8076,40.9856,39.5379,40.2033,202500.0],["2023-07-11",40.3921,40.9137,39.6997,40.6709,119800.0],["2023-07-12",41.4532,42.0736,41.2104,41.8488,171900.0],["2023-07-13",42.1905,42.8919,41.7679,42.5052,123000.0],["2023-07-14",42.9189,42.9189,41.5161,41.8758,123300.0],["2023-07-17",41.624,42.811,41.5071,42.3883,160200.0],["2023-07-18",42.4873,43.7551,42.4873,43.6113,154800.0],["2023-07-19",43.89,44.7353,43.3955,44.4206,211500.0],["2023-07-20",42.0467,42.5952,40.581,41.0935,603300.0],["2023-07-21",41.0216,41.4262,38.9534,40.0145,421300.0],["2023-07-24",40.0145,40.7338,39.8976,40.527,416900.0],["2023-07-25",40.7248,40.9586,39.8076,39.9695,243300.0],["2023-07-26",40.581,42.775,40.581,42.739,232300.0],["2023-07-27",43.1167,43.6382,41.8938,42.1546,196200.0],["2023-07-28",42.6132,42.9998,42.0736,42.775,102300.0],["2023-07-31",42.7387,43.3564,42.7296,43.2474,253000.0],["2023-08-01",42.9203,43.2474,42.0392,43.2019,154600.0],["2023-08-02",42.3753,43.2292,42.23,42.9385,156400.0],["2023-08-03",42.9294,43.965,42.4026,43.5017,152400.0],["2023-08-04",43.4381,44.0649,43.1474,43.7015,142500.0],["2023-08-07",43.647,44.4646,43.3655,44.1376,165000.0],["2023-08-08",43.2292,43.4472,42.3481,43.2746,208000.0],["2023-08-09",43.1202,43.1202,42.4662,42.8749,238600.0],["2023-08-10",43.0293,43.6561,42.3662,42.7023,153400.0],["2023-08-11",42.4752,43.3382,42.4207,42.5933,153300.0],["2023-08-14",42.3117,42.8749,41.4851,42.2482,224000.0],["2023-08-15",41.5033,41.7213,40.6403,40.9219,165500.0],["2023-08-16",40.8039,41.3035,40.2316,40.4768,110800.0],["2023-08-17",40.7584,40.8584,40.2225,40.5223,170200.0],["2023-08-18",40.1226,40.5586,40.0499,40.3043,251800.0],["2023-08-21",40.3951,40.4223,39.4413,39.7865,172300.0],["2023-08-22",39.6956,39.9409,38.6147,38.6147,194600.0],["2023-08-23",38.6964,39.6502,38.5148,39.4141,135300.0],["2023-08-24",39.2596,39.9954,38.9054,39.4867,160700.0],["2023-08-25",39.6048,39.9682,38.7055,39.2051,97900.0],["2023-08-28",39.3868,39.8501,39.3686,39.6866,82600.0],["2023-08-29",39.6866,39.9772,39.3141,39.6502,99500.0],["2023-08-30",39.6139,39.8592,39.2596,39.4595,87600.0],["2023-08-31",39.4595,39.9227,39.3505,39.5594,153700.0],["2023-09-01",40.0136,40.9038,39.5685,40.5677,265800.0],["2023-09-05",40.1771,40.4768,39.6593,39.7411,133400.0],["2023-09-06",39.7865,40.0408,38.7691,39.4776,130900.0],["2023-09-07",39.3323,39.5049,38.7237,39.2778,203000.0],["2023-09-08",39.3596,39.6957,38.8145,39.6593,262500.0],["2023-09-11",39.9046,40.277,39.2869,39.4595,183800.0],["2023-09-12",39.5231,39.95,39.3596,39.6684,127000.0],["2023-09-13",39.5776,39.5776,38.6874,39.296,141500.0],["2023-09-14",39.6775,39.9318,39.4322,39.7138,135300.0],["2023-09-15",39.5049,39.7865,39.1415,39.3686,621500.0],["2023-09-18",39.3232,39.514,38.6419,39.2778,130300.0],["2023-09-19",39.405,39.5866,38.7509,38.7782,171400.0],["2023-09-20",38.9599,39.3596,38.4966,38.5329,101900.0],["2023-09-21",38.1968,38.6874,37.9152,38.2695,123700.0],["2023-09-22",38.2968,38.8418,37.888,38.4421,150000.0],["2023-09-25",38.3422,38.7419,38.1332,38.5511,112200.0],["2023-09-26",38.1423,38.6692,37.6609,37.7699,171300.0],["2023-09-27",37.9062,38.0061,37.3702,37.5519,90900.0],["2023-09-28",37.452,38.2059,37.452,37.779,148000.0],["2023-09-29",37.9516,38.7419,37.8971,38.4966,208800.0],["2023-10-02",38.4693,38.8145,37.4247,37.8153,313100.0],["2023-10-03",37.5882,38.869,36.9615,37.4429,374800.0],["2023-10-04",37.452,38.3513,37.0432,38.0969,193100.0],["2023-10-05",37.9607,39.1779,37.9607,39.0598,175600.0],["2023-10-06",38.6601,39.9046,38.2786,39.6502,192100.0],["2023-10-09",39.2505,40.4678,39.0053,40.2679,247400.0],["2023-10-10",40.4223,40.7948,40.1044,40.2679,236500.0],["2023-10-11",40.2679,40.9674,40.2679,40.4405,108500.0],["2023-10-12",40.3769,40.4042,39.6957,40.1317,139000.0],["2023-10-13",40.5586,40.7857,39.1597,39.2142,152200.0],["2023-10-16",39.3505,39.8773,38.86,39.1415,220900.0],["2023-10-17",38.869,40.3406,38.869,39.6684,341800.0],["2023-10-18",39.296,40.277,38.5602,38.6874,420400.0],["2023-10-19",39.8592,40.822,38.8781,39.305,394800.0],["2023-10-20",39.405,39.6048,36.8706,37.0614,393600.0],["2023-10-23",36.9433,37.9152,36.807,37.0341,235700.0],["2023-10-24",37.2612,38.4966,35.7624,36.1076,248100.0],["2023-10-25",35.7624,37.0886,35.7079,36.7525,381100.0],["2023-10-26",36.9615,38.4603,36.6617,38.3603,296000.0],["2023-10-27",38.1514,38.6056,37.6337,38.0061,178100.0],["2023-10-30",38.5329,39.0235,37.7336,38.3058,112400.0],["2023-10-31",38.2968,38.8781,37.9425,38.3422,114900.0],["2023-11-01",38.3149,38.3694,37.6791,38.215,106200.0],["2023-11-02",38.6836,40.0711,38.6836,39.9884,135900.0],["2023-11-03",41.0818,42.2028,40.6408,41.091,155000.0],["2023-11-06",41.091,41.3391,38.4723,40.8429,128100.0],["2023-11-07",40.6683,40.6683,40.1078,40.2365,146100.0],["2023-11-08",40.4478,40.4478,38.996,39.2349,80100.0],["2023-11-09",39.2992,39.3636,38.8214,39.1522,119900.0],["2023-11-10",39.2166,39.3911,38.6193,38.9317,99500.0],["2023-11-13",38.8123,39.2901,38.5182,39.0879,82800.0],["2023-11-14",40.2457,42.552,40.2457,42.2488,208700.0],["2023-11-15",42.2671,43.1125,41.8445,42.1753,181200.0],["2023-11-16",42.1844,42.1844,41.2932,41.6607,91400.0],["2023-11-17",42.1753,42.4877,41.8261,42.0007,162700.0],["2023-11-20",41.9639,41.9639,41.4769,41.6148,79400.0],["2023-11-21",41.4861,41.4953,40.7235,40.7786,73800.0],["2023-11-22",40.9532,41.3115,40.751,40.9256,63700.0],["2023-11-24",40.9072,41.238,40.7694,40.8521,26200.0],["2023-11-27",40.8429,40.8429,40.0619,40.2916,204900.0],["2023-11-28",40.2916,40.2916,39.7771,40.1446,164000.0],["2023-11-29",40.5397,41.8077,40.0068,41.5504,250900.0],["2023-11-30",41.6883,41.8996,41.1002,41.4769,224600.0],["2023-12-01",41.2196,43.9946,41.2196,43.5168,159700.0],["2023-12-04",43.0941,44.5643,43.0941,44.3713,189800.0],["2023-12-05",44.2978,44.8675,43.9395,44.4264,249900.0],["2023-12-06",44.9594,46.549,44.8032,45.5658,404500.0],["2023-12-07",45.6669,46.2182,45.0513,45.4556,219400.0],["2023-12-08",45.4923,46.1079,45.1707,45.8139,143000.0],["2023-12-11",45.5199,45.7496,45.0237,45.2718,178100.0],["2023-12-12",45.2166,45.7588,44.9226,45.4096,111000.0],["2023-12-13",45.6761,48.3867,45.3821,48.1386,256900.0],["2023-12-14",48.8553,50.6103,48.8369,49.3974,251100.0],["2023-12-15",49.7098,50.4265,49.2504,49.4985,1189300.0],["2023-12-18",49.9579,50.059,48.9656,48.9839,179600.0],["2023-12-19",49.1218,50.3071,48.5796,49.8293,168700.0],["2023-12-20",49.8568,50.8492,48.8277,48.8645,246800.0],["2023-12-21",49.3423,49.5812,48.791,49.4617,132700.0],["2023-12-22",49.8844,50.4817,49.3239,49.8385,96900.0],["2023-12-26",50.1417,50.6195,49.8201,50.5,92300.0],["2023-12-27",50.6838,51.1432,50.1968,50.6471,205900.0],["2023-12-28",50.5552,50.84,49.9671,50.2703,103000.0],["2023-12-29",49.9395,50.0682,49.1401,49.2137,138600.0],["2024-01-02",48.6623,49.5536,48.4694,48.6532,138300.0],["2024-01-03",48.4694,48.4694,46.4755,46.5857,274200.0],["2024-01-04",46.8614,47.5046,46.5765,46.8063,134200.0],["2024-01-05",46.4295,47.5322,46.2182,46.9441,117700.0],["2024-01-08",46.8706,47.4678,46.7695,47.4586,106800.0],["2024-01-09",46.8155,47.1554,46.4847,46.7879,94100.0],["2024-01-10",46.4755,47.0268,46.1539,47.0176,154200.0],["2024-01-11",46.5122,46.7879,45.6485,46.5674,242400.0],["2024-01-12",47.0635,47.4862,45.7955,46.1355,80100.0],["2024-01-16",45.4188,45.9058,45.1891,45.5842,135700.0],["2024-01-17",44.7205,45.7312,44.5091,45.0329,330900.0],["2024-01-18",45.2167,45.7312,45.0145,45.2258,245700.0],["2024-01-19",45.1707,45.1707,43.3422,44.7664,444400.0],["2024-01-22",44.7848,45.9517,44.0957,44.9226,308100.0],["2024-01-23",45.2993,45.722,44.4081,44.6194,190200.0],["2024-01-24",44.8859,46.6684,44.8399,45.8507,213200.0],["2024-01-25",46.4112,46.4112,44.2059,44.2702,234600.0],["2024-01-26",44.7664,45.0237,44.0589,44.3162,137000.0],["2024-01-29",44.2794,45.0421,43.967,44.9318,182800.0],["2024-01-30",44.9318,45.2902,44.3346,44.4632,189800.0],["2024-01-31",43.7465,44.4632,42.7082,42.8001,193800.0],["2024-02-01",42.892,43.5076,40.7327,42.359,258000.0],["2024-02-02",41.5045,42.4417,41.137,42.065,161600.0],["2024-02-05",41.6239,41.9088,40.7418,41.4402,188900.0],["2024-02-06",41.3566,41.8302,41.0037,41.3659,183100.0],["2024-02-07",41.4495,41.5981,40.1399,40.9015,169200.0],["2024-02-08",40.6972,41.3845,40.5114,40.9572,148000.0],["2024-02-09",40.8365,41.4309,40.3443,41.3194,230100.0],["2024-02-12",41.3473,42.9169,41.3287,42.2853,189900.0],["2024-02-13",40.8829,41.078,39.3505,40.1771,266200.0],["2024-02-14",40.725,41.6909,39.8706,40.7808,412800.0],["2024-02-15",41.0037,43.0376,41.0037,42.694,196700.0],["2024-02-16",42.3968,43.3719,41.7188,41.9417,132300.0],["2024-02-20",41.5145,42.276,40.9572,41.3473,128700.0],["2024-02-21",41.1894,41.4309,40.8179,41.143,144000.0],["2024-02-22",40.9479,41.4495,40.7065,41.3194,137600.0],["2024-02-23",41.403,42.0717,41.078,41.3102,91000.0],["2024-02-26",41.0408,41.4959,40.2235,40.6879,114700.0],["2024-02-27",40.9108,41.3287,40.5672,40.8272,82500.0],["2024-02-28",40.3628,41.0315,40.3628,40.6972,169700.0],["2024-02-29",41.4587,42.016,40.335,40.7158,282600.0],["2024-03-01",40.4,41.8395,40.0842,41.7838,255800.0],["2024-03-04",42.0903,42.8054,41.4866,41.9231,185900.0],["2024-03-05",41.7931,43.632,41.7745,43.4462,214900.0],["2024-03-06",43.5391,44.2171,42.3968,43.3719,236500.0],["2024-03-07",43.9478,44.3843,43.084,43.2141,182800.0],["2024-03-08",43.8363,43.9106,42.9076,43.2605,207300.0],["2024-03-11",43.2326,43.6506,43.0933,43.3719,133800.0],["2024-03-12",43.1769,43.502,42.3782,42.7218,187600.0],["2024-03-13",42.4711,43.502,42.4711,42.7218,206600.0],["2024-03-14",42.5082,43.3255,41.208,41.7931,273000.0],["2024-03-15",41.403,43.2791,41.403,42.276,809400.0],["2024-03-18",42.3225,42.4339,41.4773,41.4866,205500.0],["2024-03-19",41.4495,42.0067,41.2359,41.5052,106200.0],["2024-03-20",41.2266,43.4834,41.1894,43.0283,147700.0],["2024-03-21",43.2233,44.0221,43.0004,43.1862,204700.0],["2024-03-22",43.2512,43.2512,42.4989,42.6568,144300.0],["2024-03-25",42.7404,43.2605,42.3225,42.5639,164000.0],["2024-03-26",42.954,43.1862,41.821,41.9696,167100.0],["2024-03-27",42.3132,44.44,42.0717,44.4028,236200.0],["2024-03-28",44.1799,44.9229,43.9849,44.5793,390700.0],["2024-04-01",44.9787,44.9787,43.2884,43.6227,207800.0],["2024-04-02",43.0376,43.4555,42.824,43.3069,189100.0],["2024-04-03",42.889,43.632,42.889,43.3069,147100.0],["2024-04-04",43.6784,44.4493,43.149,43.2234,129100.0],["2024-04-05",42.9447,42.9819,42.5918,42.8797,105400.0],["2024-04-08",42.9354,43.5763,42.8611,43.2419,54600.0],["2024-04-09",43.2512,43.7899,43.2512,43.4091,120500.0],["2024-04-10",42.1739,42.1739,40.27,40.7993,161400.0],["2024-04-11",40.8829,41.3659,40.2142,41.208,158500.0],["2024-04-12",40.8365,40.9665,40.4836,40.7901,331900.0],["2024-04-15",40.9479,41.4402,40.2235,40.7065,160200.0],["2024-04-16",40.4,40.4,39.7684,39.9078,156600.0],["2024-04-17",40.3536,40.7065,39.9078,40.0749,175900.0],["2024-04-18",39.9542,41.886,39.0069,40.6136,233100.0],["2024-04-19",40.3536,41.7838,40.3443,41.7374,353300.0],["2024-04-22",41.8302,42.5082,41.7095,41.9974,269900.0],["2024-04-23",41.8117,43.0283,41.8117,42.7683,194300.0],["2024-04-24",42.341,42.9819,41.7931,42.8611,134200.0],["2024-04-25",42.6197,42.6197,41.7281,42.146,141100.0],["2024-04-26",42.1553,42.6104,41.9881,42.1274,109700.0],["2024-04-29",42.3903,42.4747,41.7238,41.7801,111200.0],["2024-04-30",41.3108,41.6957,40.9541,40.9541,154500.0],["2024-05-01",41.2357,42.5968,41.2357,41.6956,186300.0],["2024-05-02",42.2682,42.5498,42.0617,42.4935,259600.0],["2024-05-03",43.2257,43.404,42.6437,43.404,133000.0],["2024-05-06",43.5261,44.0048,43.4322,43.4697,89300.0],["2024-05-07",43.6481,43.8827,43.3196,43.3946,86900.0],["2024-05-08",42.9065,43.9015,42.747,43.8077,84500.0],["2024-05-09",43.7138,43.9297,43.3853,43.7607,151300.0],["2024-05-10",43.7983,43.9766,43.1224,43.6012,165100.0],["2024-05-13",43.8827,44.0423,43.4979,43.8077,149900.0],["2024-05-14",44.3427,44.3709,43.6105,43.9485,81800.0],["2024-05-15",44.5398,44.5398,43.7232,43.8921,159800.0],["2024-05-16",43.6856,43.9578,43.5918,43.7138,125200.0],["2024-05-17",43.9766,44.3051,43.7701,44.1737,112800.0],["2024-05-20",43.986,44.2019,43.1506,43.1975,95700.0],["2024-05-21",43.0943,43.5542,43.0943,43.3946,92600.0],["2024-05-22",43.3102,43.3665,42.8502,43.1224,201000.0],["2024-05-23",43.2257,43.3571,42.4372,42.6719,210600.0],["2024-05-24",42.9253,43.0473,42.409,43.0286,113800.0],["2024-05-28",43.0473,43.4416,42.7376,43.1881,214400.0],["2024-05-29",42.5592,42.9722,41.8552,42.9159,347900.0],["2024-05-30",43.4322,43.6105,43.0379,43.2351,144400.0],["2024-05-31",43.3759,44.108,43.0567,43.9578,167700.0],["2024-06-03",44.3145,44.3145,43.0004,43.6481,271000.0],["2024-06-04",43.1881,43.4416,42.869,43.1787,195000.0],["2024-06-05",43.2538,43.3196,42.7188,43.0567,199300.0],["2024-06-06",42.869,43.3665,42.7845,43.2257,110900.0],["2024-06-07",42.7376,43.451,42.7376,43.4134,149400.0],["2024-06-10",42.869,42.8971,42.1744,42.7939,217600.0],["2024-06-11",42.3433,42.9347,42.1462,42.5405,197200.0],["2024-06-12",43.9297,44.5586,43.3759,44.399,304300.0],["2024-06-13",44.2394,44.2394,42.578,43.3759,196000.0],["2024-06-14",42.6813,43.16,42.6155,42.8408,186500.0],["2024-06-17",42.8127,43.9297,42.5968,43.9297,131800.0],["2024-06-18",43.7513,44.5961,43.404,44.5117,185500.0],["2024-06-20",44.3333,44.5961,43.7983,43.8358,100000.0],["2024-06-21",43.8921,43.9203,43.2069,43.5542,385600.0],["2024-06-24",43.6762,44.8777,43.6762,44.4835,121700.0],["2024-06-25",44.2019,44.3521,43.8546,43.8546,85800.0],["2024-06-26",43.6762,44.7182,43.5542,44.5398,111500.0],["2024-06-27",44.6431,45.1969,44.1643,45.1124,80100.0],["2024-06-28",45.5254,46.7832,45.3658,46.5955,393000.0],["2024-07-01",46.5955,46.7457,45.9197,46.2013,114800.0],["2024-07-02",45.8539,46.6612,45.8539,46.3045,276800.0],["2024-07-03",46.267,46.267,45.3095,45.4034,84100.0],["2024-07-05",45.2626,45.2626,44.3051,44.4647,124200.0],["2024-07-08",44.7745,45.2814,44.521,44.8777,96100.0],["2024-07-09",44.9622,45.8164,44.8871,45.7413,149300.0],["2024-07-10",46.0417,47.1587,45.8821,47.0554,127100.0],["2024-07-11",47.8158,49.3364,47.506,49.1017,211300.0],["2024-07-12",49.5711,50.2939,48.8389,49.6462,333600.0],["2024-07-15",50.2845,52.2744,48.8014,51.608,247300.0],["2024-07-16",52.1336,55.1843,51.4109,54.8933,330000.0],["2024-07-17",54.3958,56.827,54.3958,55.6537,448100.0],["2024-07-18",56.1324,57.5779,54.302,54.9027,315800.0],["2024-07-19",54.3864,55.6443,53.9828,54.593,217100.0],["2024-07-22",54.4052,56.3107,53.8702,55.5222,414800.0],["2024-07-23",54.959,57.0335,54.8558,56.4609,216100.0],["2024-07-24",56.001,56.6862,54.8652,54.9215,155800.0],["2024-07-25",55.0811,57.0241,55.0247,56.3858,174700.0],["2024-07-26",57.9815,57.9815,56.7613,57.6342,177900.0],["2024-07-29",57.409,57.8783,55.6912,55.8602,213400.0],["2024-07-30",56.2638,57.1274,55.6537,56.0479,170400.0],["2024-07-31",56.2638,57.1367,55.4847,55.5879,181400.0],["2024-08-01",55.5504,55.7288,52.3026,53.1005,268800.0],["2024-08-02",51.1387,51.8614,49.8902,51.5141,231300.0],["2024-08-05",49.1487,50.8571,48.0035,50.0967,198700.0],["2024-08-06",50.002,50.6177,49.5474,50.002,110200.0],["2024-08-07",50.7976,51.5838,50.1725,50.2483,176400.0],["2024-08-08",51.2049,51.2049,49.9452,51.0155,112900.0],["2024-08-09",50.845,51.0155,50.3525,50.7787,91400.0],["2024-08-12",51.2428,51.8112,50.182,50.4946,136700.0],["2024-08-13",51.1008,52.0669,50.0683,51.0345,109900.0],["2024-08-14",51.4039,51.4891,50.4093,50.864,72800.0],["2024-08-15",52.1521,52.8246,51.5649,51.8774,102200.0],["2024-08-16",51.6596,54.8611,51.6596,53.6487,335400.0],["2024-08-19",53.7624,54.4538,53.4971,54.3686,138400.0],["2024-08-20",54.0939,54.1981,53.0614,53.0898,156300.0],["2024-08-21",53.3929,53.3929,52.6352,53.1751,103500.0],["2024-08-22",53.2319,53.6392,52.9478,53.0425,81700.0],["2024-08-23",53.5634,56.8028,53.4214,56.0261,160300.0],["2024-08-26",56.566,57.1343,55.9314,56.2534,203900.0],["2024-08-27",55.9598,56.0072,55.401,55.8651,170500.0],["2024-08-28",55.6094,56.7933,55.562,56.5187,117100.0],["2024-08-29",56.9638,57.1533,55.9409,56.083,163000.0],["2024-08-30",56.1966,56.4997,55.4957,56.4239,141400.0],["2024-09-03",55.8556,56.5944,55.2873,55.6851,174000.0],["2024-09-04",55.4768,55.9788,54.9369,55.4768,204500.0],["2024-09-05",55.7514,55.9598,54.6243,55.1642,142500.0],["2024-09-06",55.2684,55.8367,53.9802,54.1791,138900.0],["2024-09-09",54.2644,54.5201,51.849,53.7718,138000.0],["2024-09-10",53.8002,53.9613,52.531,53.876,130100.0],["2024-09-11",53.3266,53.7055,50.9397,53.0235,126000.0],["2024-09-12",53.1277,54.719,52.3131,53.0425,88300.0],["2024-09-13",53.8381,54.5106,53.5445,54.5106,108000.0],["2024-09-16",54.6432,55.3726,53.7245,55.2115,177000.0],["2024-09-17",55.7988,56.4145,55.1074,55.4483,202300.0],["2024-09-18",55.6473,58.2331,54.6432,56.3861,237500.0],["2024-09-19",57.4943,58.413,56.6418,58.0531,257900.0],["2024-09-20",57.7405,58.1668,57.2101,58.0531,965500.0],["2024-09-23",58.1762,58.4983,57.1249,57.5227,291000.0],["2024-09-24",57.57,57.911,56.6229,56.8975,208200.0],["2024-09-25",56.8975,56.8975,55.06,55.5999,224600.0],["2024-09-26",56.3482,56.9165,55.8935,56.0924,209700.0],["2024-09-27",56.225,56.9354,55.6188,55.723,206600.0],["2024-09-30",55.3536,56.7933,55.0032,56.4145,203700.0],["2024-10-01",56.3861,56.3955,54.4538,54.8043,207000.0],["2024-10-02",54.7948,55.5146,54.217,54.9558,250300.0],["2024-10-03",54.4822,55.6473,54.1318,55.5241,202700.0],["2024-10-04",56.6986,56.8407,55.9693,56.3576,148300.0],["2024-10-07",56.0356,56.1587,55.4294,55.903,251300.0],["2024-10-08",56.1871,56.2819,55.6283,55.9693,359800.0],["2024-10-09",55.9693,57.1343,55.7799,57.0112,270200.0],["2024-10-10",56.4334,57.3711,56.1777,57.0491,347600.0],["2024-10-11",57.3332,60.1559,57.3332,59.9948,262100.0],["2024-10-14",60.0801,61.1125,59.7959,60.8852,276500.0],["2024-10-15",60.9515,63.1016,59.3034,61.6429,434300.0],["2024-10-16",62.4481,63.2153,62.0881,62.3817,345800.0],["2024-10-17",63.3574,64.5129,62.5049,64.3424,343300.0],["2024-10-18",64.4466,64.4466,62.6943,63.2248,264400.0],["2024-10-21",63.5089,63.9541,61.0368,61.2451,272200.0],["2024-10-22",61.3304,62.0408,60.9041,62.0408,206400.0],["2024-10-23",61.7377,62.5522,59.777,61.7756,238200.0],["2024-10-24",61.6998,61.7092,60.3737,61.1315,189400.0],["2024-10-25",61.1315,61.4251,59.8433,59.8717,139000.0],["2024-10-28",60.5158,61.8892,60.1653,61.5861,146400.0],["2024-10-29",61.1504,61.6335,60.9231,61.3588,114900.0],["2024-10-30",61.2641,63.1584,61.2641,61.7945,185600.0],["2024-10-31",61.8419,61.9271,60.6579,60.6579,116200.0],["2024-11-01",61.2451,61.5482,60.6389,61.4725,186900.0],["2024-11-04",61.0273,61.6145,60.5253,60.8568,205700.0],["2024-11-05",60.9236,62.4409,60.5609,62.2024,166800.0],["2024-11-06",67.6992,72.4136,67.6992,71.3638,646500.0],["2024-11-07",70.4572,71.2588,64.0728,68.2527,373900.0],["2024-11-08",68.6154,70.3427,68.1764,69.8846,299000.0],["2024-11-11",71.5737,73.4919,71.068,71.86,244400.0],["2024-11-12",71.8601,73.2343,70.9057,71.0966,239000.0],["2024-11-13",71.9269,72.633,70.1805,70.2282,164000.0],["2024-11-14",70.7149,70.9821,69.5029,70.0564,113900.0],["2024-11-15",70.3904,71.1348,69.188,70.1614,142400.0],["2024-11-18",70.1232,70.6385,69.3025,69.5411,171300.0],["2024-11-19",68.3863,69.8464,68.3863,68.9685,158100.0],["2024-11-20",68.6154,69.1212,68.0046,68.9398,116500.0],["2024-11-21",69.6174,71.068,69.1689,69.8369,147500.0],["2024-11-22",70.0182,72.1464,70.0182,72.0223,206200.0],["2024-11-25",72.9671,74.4844,72.738,72.7762,282800.0],["2024-11-26",72.0986,72.6521,70.6672,72.07,176800.0],["2024-11-27",72.8335,73.1007,71.6787,71.8314,165600.0],["2024-11-29",71.9746,72.5281,70.8676,71.1825,113200.0],["2024-12-02",71.4974,71.841,70.3618,71.0298,168300.0],["2024-12-03",71.087,72.5281,69.8942,69.9419,129200.0],["2024-12-04",70.2091,71.3638,70.2091,71.0203,169100.0],["2024-12-05",71.3256,72.738,70.1423,70.1709,156900.0],["2024-12-06",70.6862,71.9364,69.5601,71.8219,180700.0],["2024-12-09",71.7265,72.3849,70.3236,70.4095,261500.0],["2024-12-10",70.2186,71.3066,69.1116,69.9133,176200.0],["2024-12-11",70.7149,71.6215,70.0087,70.1709,338700.0],["2024-12-12",69.8846,70.1709,68.415,68.7394,346500.0],["2024-12-13",68.7585,70.6194,67.4797,68.1096,241500.0],["2024-12-16",68.3673,70.6767,67.7279,68.6058,237900.0],["2024-12-17",68.0523,68.539,66.7163,66.7926,156600.0],["2024-12-18",67.3366,67.7756,61.8874,62.5459,272300.0],["2024-12-19",63.672,65.9815,61.792,61.9065,262600.0],["2024-12-20",61.1812,63.2998,61.1812,62.794,837000.0],["2024-12-23",62.4791,63.9869,62.126,63.3762,219900.0],["2024-12-24",63.338,64.4832,62.7941,64.4832,114800.0],["2024-12-26",64.0251,65.113,63.7388,65.0272,122000.0],["2024-12-27",64.4355,65.0939,63.3094,63.8056,233900.0],["2024-12-30",63.3666,64.2732,62.8322,63.672,113700.0],["2024-12-31",63.9679,64.5595,63.3857,63.7197,105300.0],["2025-01-02",64.0347,64.2732,62.7654,63.004,127300.0],["2025-01-03",63.2998,63.882,62.1165,63.7006,194000.0],["2025-01-06",63.7961,65.0271,63.6052,63.6816,213100.0],["2025-01-07",63.8724,64.2064,62.5459,63.6434,274700.0],["2025-01-08",63.0231,64.0537,62.6318,63.777,223800.0],["2025-01-10",62.2787,62.565,60.5037,62.0306,492500.0],["2025-01-13",61.3149,63.0326,61.2099,62.794,302800.0],["2025-01-14",63.4334,66.3155,63.1662,66.2105,261800.0],["2025-01-15",68.4818,68.7394,66.6877,67.2316,202700.0],["2025-01-16",66.869,67.0694,65.7333,66.6399,285100.0],["2025-01-17",67.8233,67.8233,66.0674,66.9072,218600.0],["2025-01-21",67.2603,68.415,67.203,67.4416,183400.0],["2025-01-22",66.8117,68.7585,65.7715,66.9644,314700.0],["2025-01-23",67.8519,69.2643,66.3918,67.0598,306100.0],["2025-01-24",66.5445,67.6611,66.2391,66.3346,257800.0],["2025-01-27",66.3632,68.2241,66.0483,68.0905,225800.0],["2025-01-28",67.8806,68.5009,66.8594,67.7469,159300.0],["2025-01-29",67.3939,68.4627,66.7067,67.2984,172600.0],["2025-01-30",68.1096,68.749,67.2412,67.8233,125400.0],["2025-01-31",67.766,68.4341,66.9549,67.4416,184400.0],["2025-02-03",65.8479,67.0312,65.1226,66.2964,157800.0],["2025-02-04",66.3829,68.2183,65.8544,68.0261,149800.0],["2025-02-05",68.3336,68.5546,67.5841,68.5546,153800.0],["2025-02-06",68.9006,68.9486,67.9685,68.5642,214500.0],["2025-02-07",68.2952,68.2952,66.4598,67.1132,217600.0],["2025-02-10",67.2477,67.7378,66.2099,66.306,178900.0],["2025-02-11",65.8255,67.536,65.7871,67.4591,171700.0],["2025-02-12",66.4501,66.4694,65.1625,65.2874,195800.0],["2025-02-13",65.739,66.0658,65.2105,65.8543,165200.0],["2025-02-14",66.2868,67.2958,65.5661,65.9793,157500.0],["2025-02-18",65.8255,66.527,65.6333,66.2003,159500.0],["2025-02-19",65.6045,67.3246,65.3931,66.7865,222100.0],["2025-02-20",66.5078,66.6423,65.0375,65.6237,182300.0],["2025-02-21",66.1907,66.6135,64.4706,64.6531,260200.0],["2025-02-24",65.1721,65.297,63.942,64.0381,216400.0],["2025-02-25",64.4802,65.7102,64.4033,65.5564,320500.0],["2025-02-26",65.4027,65.9024,64.288,65.2682,227300.0],["2025-02-27",65.1144,66.1907,65.1144,65.6045,139700.0],["2025-02-28",65.8736,66.748,65.8447,66.2868,214900.0],["2025-03-03",66.5078,66.8057,64.9991,65.7294,231600.0],["2025-03-04",65.0856,65.0856,62.8273,63.2021,199300.0],["2025-03-05",63.279,64.0285,61.8856,62.2988,278300.0],["2025-03-06",61.7318,61.924,60.7805,61.5012,257800.0],["2025-03-07",61.3379,62.3084,59.9925,61.4243,243000.0],["2025-03-10",60.7324,62.4141,60.0886,60.4922,306900.0],["2025-03-11",60.8285,61.1264,59.6177,59.7619,357400.0],["2025-03-12",60.7036,61.9817,59.5409,60.3673,250000.0],["2025-03-13",60.6748,60.915,59.7138,59.7619,191200.0],["2025-03-14",60.6267,61.5781,60.0982,61.5108,189400.0],["2025-03-17",61.4147,62.5679,60.8862,62.1931,237600.0],["2025-03-18",61.8375,65.6237,61.3667,62.3661,245900.0],["2025-03-19",62.4718,63.2982,61.7126,62.4237,280300.0],["2025-03-20",61.8952,63.0484,61.7222,61.7511,214800.0],["2025-03-21",61.6454,61.9913,60.7613,61.2802,777400.0],["2025-03-24",62.1835,63.8459,62.0778,63.4423,206300.0],["2025-03-25",63.7595,63.9517,62.9426,62.9426,193900.0],["2025-03-26",62.9426,63.9228,61.8087,62.1258,151600.0],["2025-03-27",62.1547,62.5583,61.2129,61.924,146700.0],["2025-03-28",61.9913,62.0682,60.4153,61.3186,164400.0],["2025-03-31",60.6267,61.7415,60.5114,61.2802,187200.0],["2025-04-01",61.1072,62.2123,60.0598,61.0207,178700.0],["2025-04-02",60.1655,61.53,60.1655,61.3955,181200.0],["2025-04-03",58.3877,60.4922,55.8124,56.2352,322500.0],["2025-04-04",53.8136,54.9859,52.7373,54.3133,300800.0],["2025-04-07",52.5931,57.0712,51.9013,54.9475,367900.0],["2025-04-08",56.1679,57.6093,54.0922,54.9667,261600.0],["2025-04-09",53.8424,58.6087,52.5067,57.7631,347000.0],["2025-04-10",56.4466,56.6964,52.9775,54.5727,250300.0],["2025-04-11",53.7751,54.7937,52.6796,54.3036,207700.0],["2025-04-14",55.3895,56.9271,54.2844,55.8508,247900.0],["2025-04-15",55.7355,57.8784,55.1301,57.5229,234200.0],["2025-04-16",57.4364,58.1763,56.9847,57.3499,391000.0],["2025-04-17",55.5337,60.2328,55.5337,58.1283,351900.0],["2025-04-21",58.1186,58.8298,56.5811,57.3883,221500.0],["2025-04-22",57.8496,59.0988,56.831,58.9066,220600.0],["2025-04-23",60.5018,61.3379,58.9451,59.3391,159100.0],["2025-04-24",59.0988,59.9252,57.8976,59.8291,207900.0],["2025-04-25",59.1949,59.3487,58.5511,59.118,171300.0],["2025-04-28",59.0892,59.5601,58.3685,59.2237,239300.0],["2025-04-29",59.4465,60.047,58.9041,59.6208,257400.0],["2025-04-30",58.846,59.708,57.7613,59.2141,209900.0],["2025-05-01",59.2141,61.2092,58.7879,60.4344,259800.0],["2025-05-02",60.3375,61.6063,60.047,61.1414,170300.0],["2025-05-05",60.2407,61.461,59.9792,60.1051,216400.0],["2025-05-06",60.0373,60.2116,58.9719,59.6693,190600.0],["2025-05-07",60.4247,60.8702,59.7564,59.9985,187100.0],["2025-05-08",60.6184,61.7903,60.1826,61.1704,135900.0],["2025-05-09",61.1704,61.7903,59.9211,60.9767,118000.0],["2025-05-12",62.904,64.0759,62.5748,63.3592,287000.0],["2025-05-13",62.7685,63.6111,62.4876,63.0396,190000.0],["2025-05-14",62.6522,63.3205,60.4053,62.6426,170500.0],["2025-05-15",62.72,63.7466,62.6135,63.2624,134700.0],["2025-05-16",63.2527,63.2624,62.4585,62.7491,240500.0],["2025-05-19",62.0808,62.7975,61.122,62.72,181100.0],["2025-05-20",62.72,62.9622,62.0324,62.352,177800.0],["2025-05-21",61.5772,61.984,60.5893,60.6862,167700.0],["2025-05-22",60.2019,60.9477,60.0179,60.1632,103800.0],["2025-05-23",59.2334,60.0663,59.0204,59.8823,185400.0],["2025-05-27",60.4925,61.7128,59.7758,60.754,171900.0],["2025-05-28",60.57,61.3351,59.4271,59.4949,141300.0],["2025-05-29",59.7758,61.49,59.2819,59.9695,157500.0],["2025-05-30",59.6789,59.9792,59.2625,59.708,190400.0],["2025-06-02",59.4852,59.6402,58.5071,59.2528,141000.0],["2025-06-03",59.0688,60.047,58.662,60.0082,194200.0],["2025-06-04",59.863,60.047,59.0591,59.2528,129100.0],["2025-06-05",59.2528,59.6015,58.7008,59.2431,141200.0],["2025-06-06",59.8533,60.5409,59.2334,60.4537,135100.0],["2025-06-09",60.5603,61.4029,60.4053,60.7443,140500.0],["2025-06-10",61.1123,61.645,60.6087,61.3835,120600.0],["2025-06-11",61.6063,61.6644,60.4053,60.5022,179800.0],["2025-06-12",60.1632,60.5409,59.2334,60.3763,138200.0],["2025-06-13",59.4949,60.1826,58.817,59.5821,193200.0],["2025-06-16",60.0567,60.3569,58.7686,58.8073,196900.0],["2025-06-17",58.2746,59.5337,58.2262,59.2625,216200.0],["2025-06-18",59.0204,60.754,58.7976,60.2407,311300.0],["2025-06-20",60.6474,60.967,59.8533,59.9017,554500.0],["2025-06-23",59.8339,61.3738,59.369,61.2673,193300.0],["2025-06-24",61.8484,62.7781,58.1293,61.4997,217400.0],["2025-06-25",61.5288,61.5869,61.0445,61.1511,105700.0],["2025-06-26",61.122,62.6232,60.9767,62.4779,129600.0],["2025-06-27",62.197,62.4779,61.3738,62.0033,383800.0],["2025-06-30",62.2261,62.5941,61.645,62.1292,204200.0],["2025-07-01",61.6934,64.996,61.6934,64.5408,200600.0],["2025-07-02",64.4827,65.6158,61.3738,65.5771,244000.0],["2025-07-03",66.0226,66.933,65.2866,66.5069,133200.0],["2025-07-07",66.0807,66.9427,64.2503,65.8192,207000.0],["2025-07-08",65.887,66.8362,64.6958,66.1098,168800.0],["2025-07-09",66.5456,66.8555,65.9064,66.7587,191800.0],["2025-07-10",66.3906,67.3204,65.9645,66.5359,309800.0],["2025-07-11",66.4391,66.8555,65.6062,66.5165,240700.0],["2025-07-14",66.565,67.5238,66.4488,67.2139,184200.0],["2025-07-15",67.0686,67.6303,64.5699,64.6086,215100.0],["2025-07-16",65.2575,65.5674,64.105,64.7248,357300.0],["2025-07-17",63.5239,65.8289,63.5239,65.0929,459400.0],["2025-07-18",65.5674,65.5674,63.5045,64.0081,222900.0],["2025-07-21",64.5118,65.1606,63.8047,63.8532,151400.0],["2025-07-22",63.9403,64.3568,63.0493,63.2236,253600.0],["2025-07-23",63.4561,64.2115,62.5263,63.2721,227200.0],["2025-07-24",62.9525,63.0687,61.3932,61.4707,166800.0],["2025-07-25",62.013,63.4948,61.4997,63.0106,378600.0],["2025-07-28",63.0493,63.4851,62.7394,63.0881,180100.0],["2025-07-29",63.6014,63.6207,62.3423,62.4295,201800.0],["2025-07-30",62.72,62.7878,60.6281,60.8411,243400.0],["2025-07-31",60.3859,60.8702,59.8145,60.1245,344200.0],["2025-08-01",59.6596,59.7564,58.5749,59.156,218200.0],["2025-08-04",59.4659,60.26,59.0397,60.2213,241500.0],["2025-08-05",60.0261,61.783,59.8309,61.6561,277600.0],["2025-08-06",61.3925,62.066,60.8167,61.578,341600.0],["2025-08-07",62.0074,62.2514,60.2506,60.4263,166700.0],["2025-08-08",60.9436,61.4023,60.6117,61.0119,158600.0],["2025-08-11",61.0021,61.3437,60.397,60.8655,173000.0],["2025-08-12",61.3828,63.4422,60.9728,63.3446,291000.0],["2025-08-13",63.7936,64.6232,63.6277,64.5256,191100.0],["2025-08-14",63.5301,64.0864,63.0323,63.9497,153700.0],["2025-08-15",64.1645,64.3499,62.1148,62.1929,261000.0],["2025-08-18",61.9879,62.6028,61.8415,62.5735,124600.0],["2025-08-19",62.3686,63.286,62.3686,62.8078,108500.0],["2025-08-20",63.0811,63.2275,62.3979,62.6223,124700.0],["2025-08-21",62.3003,62.8078,61.8903,62.3003,192800.0],["2025-08-22",62.7492,66.302,62.6224,66.097,199000.0],["2025-08-25",65.7164,66.0385,65.3455,65.4333,125300.0],["2025-08-26",65.4528,66.3215,65.1015,65.814,157900.0],["2025-08-27",65.5992,66.4289,63.4617,66.0189,151500.0],["2025-08-28",66.1263,66.3118,65.2869,65.6481,132700.0],["2025-08-29",65.8823,66.2141,65.365,65.4236,117000.0],["2025-09-02",64.6134,65.3455,64.2133,65.2869,97600.0],["2025-09-03",64.916,65.8433,64.5256,65.1112,122000.0],["2025-09-04",65.5016,66.2337,64.8184,66.1654,105100.0],["2025-09-05",66.4191,67.3171,65.7457,66.0385,144200.0],["2025-09-08",66.2727,66.4289,64.7501,66.0189,127800.0],["2025-09-09",65.9701,66.3215,64.5159,65.2186,132400.0],["2025-09-10",65.2479,65.5797,64.916,65.0136,86200.0],["2025-09-11",65.1991,65.6969,64.6232,65.6871,189400.0],["2025-09-12",65.5016,65.5016,64.4768,64.5549,156000.0],["2025-09-15",64.6427,65.6383,63.6862,63.8619,170700.0],["2025-09-16",63.5886,63.5886,62.4174,63.2372,210300.0],["2025-09-17",63.286,65.3943,63.2373,63.8912,184600.0],["2025-09-18",64.1645,66.2337,63.7253,66.1361,189700.0],["2025-09-19",66.1165,66.1165,64.8965,65.5212,599400.0],["2025-09-22",65.5114,65.5114,64.2816,64.5549,131400.0],["2025-09-23",64.5549,65.609,64.2328,64.3011,136600.0],["2025-09-24",64.3011,64.7696,63.5301,63.9205,130200.0],["2025-09-25",63.8229,64.0474,63.2568,63.6569,103500.0],["2025-09-26",63.901,64.3011,63.1787,63.5886,127000.0],["2025-09-29",63.5593,64.3402,62.9835,64.2426,255400.0],["2025-09-30",64.1742,64.5256,63.2372,63.9302,141900.0],["2025-10-01",63.4715,63.696,61.9879,62.066,322900.0],["2025-10-02",61.8903,62.4467,61.1973,62.2612,241700.0],["2025-10-03",62.2905,63.5203,62.2905,62.7102,287500.0],["2025-10-06",63.1494,63.6374,61.4316,61.5389,307000.0],["2025-10-07",61.7537,62.4662,61.2949,61.578,244700.0],["2025-10-08",61.7244,62.5052,60.9436,62.3881,226900.0],["2025-10-09",62.3295,62.3295,60.9826,61.373,178300.0],["2025-10-10",61.3828,62.1929,59.4795,59.5771,359600.0],["2025-10-13",60.4263,60.5336,59.6845,60.192,176400.0],["2025-10-14",59.8211,62.6419,59.8211,62.4662,278300.0],["2025-10-15",62.6516,62.6516,60.8264,61.1192,266900.0],["2025-10-16",61.9391,63.6277,59.2941,60.924,460800.0],["2025-10-17",61.4218,61.783,59.8602,60.2701,468900.0],["2025-10-20",60.4458,61.4023,60.2506,61.3047,267300.0],["2025-10-21",61.2657,62.2027,61.2657,61.5292,245100.0],["2025-10-22",61.7146,62.3003,61.373,62.1246,397000.0],["2025-10-23",62.0465,62.3783,61.3047,61.6756,153600.0],["2025-10-24",62.2222,63.1787,61.3828,61.6756,227500.0],["2025-10-27",61.8415,62.0953,60.6703,60.924,193400.0],["2025-10-28",60.8167,61.4901,60.3287,60.885,155800.0],["2025-10-29",60.5824,61.1778,59.1184,59.6162,247200.0],["2025-10-30",59.7528,60.436,59.2062,59.2941,187000.0],["2025-10-31",58.9525,59.3331,58.3961,58.9427,214200.0],["2025-11-03",58.562,59.46,58.1228,59.4502,257600.0],["2025-11-04",59.2731,59.3518,58.4858,59.0763,175100.0],["2025-11-05",59.155,59.7258,58.9877,59.4502,191700.0],["2025-11-06",59.2534,59.4601,58.5449,58.6925,153200.0],["2025-11-07",58.7023,59.962,58.4858,59.9521,275300.0],["2025-11-10",59.962,61.2216,59.5683,60.7296,159700.0],["2025-11-11",60.8378,61.3496,60.5426,60.9264,263400.0],["2025-11-12",61.0839,62.0778,60.8575,61.0445,176100.0],["2025-11-13",60.9461,61.5464,60.2375,60.5229,118700.0],["2025-11-14",60.3753,60.7493,59.5388,60.5524,122500.0],["2025-11-17",60.6607,60.6705,57.8166,58.043,166300.0],["2025-11-18",58.2398,59.342,57.5706,58.0823,261000.0],["2025-11-19",58.0823,59.2239,57.8264,59.0566,129000.0],["2025-11-20",59.5093,60.4343,58.8401,59.5683,291000.0],["2025-11-21",59.7455,61.5464,59.4306,61.32,212800.0],["2025-11-24",61.074,61.5661,60.6607,61.3693,197500.0],["2025-11-25",61.7235,64.0952,61.2413,63.6622,199100.0],["2025-11-26",63.2194,63.6819,62.7076,62.8159,290400.0],["2025-11-28",62.688,62.7372,61.6743,61.8121,79300.0],["2025-12-01",61.2315,62.934,61.2315,62.7962,224400.0],["2025-12-02",62.7962,63.2292,62.3435,62.5207,126000.0],["2025-12-03",62.5699,63.7705,62.2746,63.7016,166700.0],["2025-12-04",63.3473,64.2429,63.2686,63.6721,118200.0],["2025-12-05",63.3473,63.8689,63.1603,63.5146,97200.0],["2025-12-08",63.741,64.2232,63.1899,63.4162,160800.0],["2025-12-09",63.2883,64.4692,63.2686,63.426,125500.0],["2025-12-10",63.3178,66.1225,63.3178,65.7584,207100.0],["2025-12-11",65.8568,66.4571,65.4828,65.5419,186100.0],["2025-12-12",65.8568,65.8666,64.7841,65.3057,225900.0],["2025-12-15",65.8666,66.2111,65.4336,65.8568,175400.0],["2025-12-16",66.0832,66.4177,65.473,65.4828,204200.0],["2025-12-17",65.3451,66.3685,65.3451,65.9257,211600.0],["2025-12-18",66.4177,66.8704,65.6698,66.4177,190700.0],["2025-12-19",66.1324,66.3882,64.7054,65.1778,763000.0],["2025-12-22",65.1876,65.8765,64.5873,64.8235,251100.0],["2025-12-23",64.7743,65.5222,64.1543,64.2035,139800.0],["2025-12-24",64.1543,64.607,63.8394,64.2133,83900.0],["2025-12-26",64.1641,64.3708,63.2489,63.5835,91400.0],["2025-12-29",63.6819,63.9083,62.7076,63.0324,140200.0],["2025-12-30",62.8454,62.8651,62.1369,62.1467,111000.0],["2025-12-31",62.1861,62.1861,61.4185,61.6645,118100.0],["2026-01-02",61.6645,61.9007,60.7493,61.4775,193600.0],["2026-01-05",61.261,63.5441,61.261,62.8356,204400.0],["2026-01-06",62.4616,63.3473,62.2353,63.1997,230700.0],["2026-01-07",63.2489,63.2489,61.9991,62.5896,99900.0],["2026-01-08",62.2057,64.9613,62.2057,64.2921,157600.0],["2026-01-09",64.3413,64.3413,63.1505,63.2587,167500.0],["2026-01-12",62.8356,63.2095,61.9991,62.8553,142900.0],["2026-01-13",62.8848,63.2784,61.9991,62.255,105400.0],["2026-01-14",62.2057,63.121,62.0975,63.0521,117900.0],["2026-01-15",63.18,64.9613,63.18,64.9121,119600.0],["2026-01-16",64.7644,64.7743,63.6918,63.8394,253300.0],["2026-01-20",62.9537,63.8098,62.8651,63.1603,159400.0],["2026-01-21",63.5835,66.1324,63.5835,64.9809,486600.0],["2026-01-22",64.5381,66.6736,62.9832,65.0794,377200.0],["2026-01-23",64.5086,64.5381,60.3261,60.4836,212500.0],["2026-01-26",60.1096,60.5918,58.7121,60.1391,281800.0],["2026-01-27",60.2474,60.828,60.0997,60.3359,205200.0],["2026-01-28",60.0801,60.8477,59.6667,59.9128,252500.0],["2026-01-29",59.9226,61.2216,59.9226,60.7394,473300.0],["2026-01-30",60.3458,61.3594,60.3458,60.8575,332900.0],["2026-02-02",60.9362,62.747,60.8575,62.0877,316200.0],["2026-02-03",62.0182,63.8534,61.5024,62.9705,313900.0],["2026-02-04",63.4665,64.7957,63.2582,63.5657,250600.0],["2026-02-05",63.7641,64.4684,62.7424,63.2879,388400.0],["2026-02-06",64.0518,64.5279,63.2185,64.0716,295400.0],["2026-02-09",63.9625,65.3413,63.8732,64.6073,208500.0],["2026-02-10",64.518,65.51,64.1609,64.6569,277000.0],["2026-02-11",65.1231,66.2936,63.6947,64.1906,310600.0],["2026-02-12",64.7759,65.2025,62.4547,63.3475,347600.0],["2026-02-13",63.4268,64.141,62.415,63.6847,336900.0],["2026-02-17",63.9426,64.6866,63.2383,63.8236,282000.0],["2026-02-18",63.5756,65.0041,63.3971,63.7145,297400.0],["2026-02-19",63.4169,63.903,62.9408,63.4665,297800.0],["2026-02-20",63.4566,64.4684,62.7523,63.8236,607600.0],["2026-02-23",63.5756,63.9426,59.6474,59.9152,516600.0],["2026-02-24",59.9152,60.1533,59.0324,59.697,289300.0],["2026-02-25",60.2624,61.3437,59.9648,60.808,387200.0],["2026-02-26",61.2643,62.5737,60.5898,61.2445,382700.0],["2026-02-27",60.3021,60.689,57.5345,58.3777,546500.0],["2026-03-02",57.7527,60.5303,57.7527,59.8756,330200.0],["2026-03-03",58.5166,60.3815,57.842,60.0938,314500.0],["2026-03-04",60.5799,60.9568,59.7962,60.7683,336000.0],["2026-03-05",60.1533,60.441,59.3994,60.0144,324100.0],["2026-03-06",58.4471,59.6871,56.5921,59.5978,516000.0],["2026-03-09",58.3678,59.4093,56.8897,58.9729,437800.0],["2026-03-10",58.6852,60.1434,58.0206,58.6455,459300.0],["2026-03-11",58.457,58.6356,57.9511,58.5265,198900.0],["2026-03-12",57.3163,58.9233,56.7508,58.8637,313200.0],["2026-03-13",59.33,59.3895,58.1495,58.586,304800.0],["2026-03-16",59.0125,59.5184,58.457,58.6157,381900.0],["2026-03-17",59.1217,59.4093,57.8916,58.4769,188100.0],["2026-03-18",58.1495,58.3182,57.3857,57.7031,444300.0],["2026-03-19",57.4551,58.4174,56.9889,58.0007,275800.0],["2026-03-20",58.1098,58.3082,57.1873,57.6039,1570300.0],["2026-03-23",59.0621,60.3616,58.4769,58.5166,454500.0],["2026-03-24",58.0106,60.4311,58.0106,59.568,533200.0],["2026-03-25",59.9351,60.2525,59.1316,59.578,188800.0],["2026-03-26",58.7844,60.0938,58.7844,59.8756,208500.0],["2026-03-27",59.4986,59.697,59.0522,59.2605,158800.0],["2026-03-30",59.816,59.8855,59.2903,59.5978,329100.0],["2026-03-31",60.3517,60.56,59.6176,60.193,219800.0],["2026-04-01",60.2723,61.423,60.2723,60.9072,173000.0],["2026-04-02",60.0938,61.1155,59.6375,61.1056,170700.0],["2026-04-06",60.9072,62.2464,60.7485,62.1769,199300.0],["2026-04-07",61.8595,62.3555,61.4528,62.1968,265600.0],["2026-04-08",63.4367,64.2898,62.9804,63.1292,249500.0],["2026-04-09",62.7126,64.2601,62.7126,63.7938,297900.0],["2026-04-10",63.7443,63.7938,62.8217,63.4764,148300.0],["2026-04-13",63.2979,63.5756,62.6531,63.4566,187700.0],["2026-04-14",63.3574,63.8137,62.7424,63.5558,156700.0],["2026-04-15",63.407,64.022,62.4745,62.8416,106100.0],["2026-04-16",62.5043,62.9507,62.5043,62.5836,135100.0],["2026-04-17",63.3177,64.885,63.3177,64.0617,244900.0],["2026-04-20",63.6351,64.8453,63.2383,64.3196,143900.0],["2026-04-21",64.2303,64.3295,62.9705,63.3276,150300.0],["2026-04-22",63.4665,63.6847,62.8416,63.0796,268200.0],["2026-04-23",64.4089,67.5435,64.4089,67.2162,617300.0],["2026-04-24",66.7202,67.5038,65.6786,65.7679,268800.0],["2026-04-27",65.9663,67.3749,65.9663,66.9682,204700.0],["2026-04-28",67.365,67.9502,66.6111,66.8293,161600.0],["2026-04-29",66.4821,66.869,65.4207,65.7183,174900.0],["2026-04-30",65.6092,66.5714,65.0735,66.373,217800.0],["2026-05-01",66.4623,66.7103,64.885,65.3413,764000.0],["2026-05-04",64.9247,65.4504,63.893,64.27,335300.0],["2026-05-05",64.31,65.54,64.31,64.98,257100.0],["2026-05-06",65.68,66.28,65.26,66.23,358400.0],["2026-05-07",66.23,66.46,65.35,65.58,205700.0],["2026-05-08",65.48,65.89,65.26,65.67,192500.0],["2026-05-11",65.89,66.13,64.62,64.79,359100.0],["2026-05-12",64.82,65.09,63.07,64.5,268900.0],["2026-05-13",64.07,64.62,63.16,63.26,301300.0],["2026-05-14",63.71,64.72,63.45,63.72,208100.0],["2026-05-15",63.52,64.25,62.44,62.58,247200.0],["2026-05-18",62.86,64.06,62.7,64.05,212500.0],["2026-05-19",63.49,63.93,63.12,63.49,176300.0],["2026-05-20",63.56,65.04,63.13,64.65,240900.0],["2026-05-21",64.17,64.79,63.92,64.6,183600.0],["2026-05-22",64.71,64.97,64.27,64.65,170600.0],["2026-05-26",64.74,65.42,64.5,65.36,151700.0],["2026-05-27",65.62,65.75,64.92,65.15,212000.0],["2026-05-28",65.15,65.68,64.9,65.53,259000.0],["2026-05-29",65.53,65.73,64.88,65.0,209200.0],["2026-06-01",64.5,64.51,62.77,62.89,286600.0],["2026-06-02",62.72,64.66,62.71,64.39,183200.0],["2026-06-03",63.94,63.94,62.46,62.9,261100.0],["2026-06-04",63.7,64.95,63.7,64.61,172700.0],["2026-06-05",64.61,65.52,64.61,64.86,139200.0],["2026-06-08",64.93,65.59,64.66,64.8,124700.0],["2026-06-09",65.27,66.68,65.17,65.37,218800.0],["2026-06-10",65.72,66.61,65.72,66.5,248600.0],["2026-06-11",66.65,67.43,65.88,66.85,271300.0],["2026-06-12",67.16,67.43,66.99,67.24,198600.0],["2026-06-15",67.44,67.57,65.74,65.87,206900.0],["2026-06-16",66.45,66.94,65.52,66.12,265000.0],["2026-06-17",65.72,66.37,64.01,64.76,285200.0],["2026-06-18",65.4,66.18,64.28,64.83,536300.0],["2026-06-22",64.78,65.73,64.77,65.54,216100.0],["2026-06-23",65.69,67.09,65.59,66.96,270900.0],["2026-06-24",66.85,67.85,66.81,67.61,289300.0],["2026-06-25",67.59,68.42,67.32,67.94,190600.0],["2026-06-26",68.05,68.37,67.39,67.78,748200.0],["2026-06-29",67.52,67.94,66.15,66.3,345400.0],["2026-06-30",66.3,66.76,65.98,66.44,283400.0],["2026-07-01",66.6,68.21,66.32,67.83,288800.0],["2026-07-02",68.31,68.39,66.86,67.17,187800.0],["2026-07-06",67.09,67.78,67.07,67.6,186557.322542],["2026-07-07",67.75,68.08,67.31,67.325,205173.899264],["2026-07-08",67.22,67.22,65.93,66.32,218913.62116],["2026-07-09",66.32,67.19,66.3,66.85,336598.066116],["2026-07-10",67.03,68.04,66.825,67.58,1000089.09494],["2026-07-13",67.8,68.785,67.45,68.57,330521.652918],["2026-07-14",68.57,69.21,68.5,69.05,1063672.276328],["2026-07-15",69.43,70.285,69.245,69.87,357103.581919],["2026-07-16",70.08,72.545,70,72.43,544094.493535],["2026-07-17",72.01,72.65,70.615,71.08,451829.563827],["2026-07-20",70.86,71.155,70.045,70.6,326789.690948],["2026-07-21",70.49,70.82,69.47,70.74,355514.822146],["2026-07-22",70.65,71.11,68.15,69.62,886613.886374],["2026-07-23",66.79,69.12,66.28,68.85,656552.423494],["2026-07-24",68.78,70.44,68.515,70.29,314113.452486],["2026-07-27",70.44,71.41,69.92,70.23,356000.219829],["2026-07-28",70.83,71.05,69.82,70.55,302484.922708],["2026-07-29",70.21,70.685,69.435,69.96,381461.733184],["2026-07-30",70.17,70.355,69.41,69.84,246365.166284],["2026-07-31",69.8,70.61,69.13,70.41,265847.296658]]}