{"t":"BAP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-10-25",4.2349,4.2349,4.1204,4.1204,2578.0],["1995-10-26",4.1204,4.1204,3.8915,4.006,14020.0],["1995-10-27",3.9487,3.9487,3.6626,3.6626,53501.0],["1995-10-30",3.6626,3.7484,3.6626,3.7484,41899.0],["1995-10-31",3.7771,3.7771,3.7771,3.7771,1289.0],["1995-11-01",3.7771,3.7771,3.7771,3.7771,0.0],["1995-11-02",3.8057,3.8057,3.8057,3.8057,967.0],["1995-11-03",3.8343,3.9201,3.8343,3.8915,85892.0],["1995-11-06",3.9487,3.9487,3.9487,3.9487,63009.0],["1995-11-07",3.8915,3.8915,3.8915,3.8915,27718.0],["1995-11-08",3.8915,3.8915,3.8343,3.8629,109098.0],["1995-11-09",3.8057,3.8057,3.6054,3.6054,137943.0],["1995-11-10",3.634,3.634,3.6054,3.6054,68005.0],["1995-11-13",3.5482,3.5482,3.4909,3.4909,38676.0],["1995-11-14",3.4909,3.4909,3.3765,3.3765,22077.0],["1995-11-15",3.4051,3.4051,3.3765,3.3765,151480.0],["1995-11-16",3.4051,3.4909,3.4051,3.4623,50278.0],["1995-11-17",3.5195,3.7198,3.5195,3.7198,8702.0],["1995-11-20",3.7771,3.8629,3.7198,3.8629,84925.0],["1995-11-21",3.9201,3.9487,3.9201,3.9201,158732.0],["1995-11-22",3.8915,3.8915,3.8915,3.8915,3384.0],["1995-11-24",3.8629,3.8629,3.8343,3.8343,68166.0],["1995-11-27",3.8057,3.8057,3.7484,3.7484,61881.0],["1995-11-28",3.7771,3.7771,3.6912,3.7198,29168.0],["1995-11-29",3.6912,3.6912,3.6912,3.6912,4029.0],["1995-11-30",3.634,3.6912,3.634,3.6626,66232.0],["1995-12-01",3.6626,3.6626,3.634,3.6626,46250.0],["1995-12-04",3.6626,3.6626,3.634,3.634,67683.0],["1995-12-05",3.7198,3.7198,3.6054,3.6054,43188.0],["1995-12-06",3.6054,3.634,3.6054,3.6054,149385.0],["1995-12-07",3.634,3.634,3.6054,3.6054,68811.0],["1995-12-08",3.634,3.634,3.634,3.634,11280.0],["1995-12-11",3.634,3.6912,3.634,3.6912,69616.0],["1995-12-12",3.7484,3.8057,3.7484,3.7771,63493.0],["1995-12-13",3.8057,3.9487,3.8057,3.9487,96367.0],["1995-12-14",3.9487,3.9487,3.9201,3.9201,91210.0],["1995-12-15",3.9201,3.9487,3.8915,3.9201,57691.0],["1995-12-18",3.8915,3.8915,3.8057,3.8057,24978.0],["1995-12-19",3.8057,3.8915,3.8057,3.8915,123762.0],["1995-12-20",3.8343,3.9487,3.8343,3.9487,123118.0],["1995-12-21",3.9487,4.006,3.9487,3.9774,14342.0],["1995-12-22",3.9774,3.9774,3.9201,3.9774,72034.0],["1995-12-26",3.9774,4.0632,3.9774,4.0632,15470.0],["1995-12-27",4.0346,4.0346,4.006,4.006,4996.0],["1995-12-28",3.9487,3.9487,3.9487,3.9487,14503.0],["1995-12-29",3.8915,3.9487,3.8915,3.9487,43833.0],["1996-01-02",4.006,4.0632,4.006,4.0632,2095.0],["1996-01-03",4.1204,4.3493,4.1204,4.2921,90727.0],["1996-01-04",4.2921,4.3493,4.2921,4.2921,34325.0],["1996-01-05",4.3493,4.3493,4.2063,4.2063,28685.0],["1996-01-08",4.2635,4.2635,4.2349,4.2349,10636.0],["1996-01-09",4.2349,4.2349,4.1204,4.1204,19177.0],["1996-01-10",4.0918,4.0918,4.0632,4.0632,45122.0],["1996-01-11",4.0346,4.0632,4.0346,4.0632,44477.0],["1996-01-12",4.0346,4.0632,4.0346,4.0632,54468.0],["1996-01-15",4.0918,4.1204,4.0918,4.1204,93789.0],["1996-01-16",4.1777,4.3207,4.1777,4.3207,57369.0],["1996-01-17",4.378,4.4924,4.378,4.378,99590.0],["1996-01-18",4.3493,4.378,4.3207,4.3493,42543.0],["1996-01-19",4.3493,4.378,4.2921,4.2921,131820.0],["1996-01-22",4.3493,4.3493,4.3493,4.3493,126985.0],["1996-01-23",4.3493,4.3493,4.3207,4.3207,30296.0],["1996-01-24",4.2921,4.2921,4.2063,4.2063,116027.0],["1996-01-25",4.2063,4.2349,4.2063,4.2349,35292.0],["1996-01-26",4.2349,4.2349,4.1777,4.2063,41738.0],["1996-01-29",4.2063,4.2349,4.149,4.2349,130208.0],["1996-01-30",4.2349,4.2635,4.2063,4.2063,132142.0],["1996-01-31",4.2349,4.2349,4.2349,4.2349,172913.0],["1996-02-01",4.2635,4.3207,4.2635,4.2635,160988.0],["1996-02-02",4.3207,4.4924,4.3207,4.4924,194023.0],["1996-02-05",4.4638,4.4924,4.4638,4.4924,49312.0],["1996-02-06",4.4638,4.6641,4.4638,4.6641,41093.0],["1996-02-07",4.6641,4.6641,4.6069,4.6069,95722.0],["1996-02-08",4.6069,4.7213,4.6069,4.7213,88632.0],["1996-02-09",4.7499,4.7786,4.6927,4.7213,108131.0],["1996-02-12",4.7213,4.7499,4.7213,4.7213,77351.0],["1996-02-13",4.7786,4.7786,4.6927,4.7499,63654.0],["1996-02-14",4.8072,4.8072,4.6927,4.7213,148902.0],["1996-02-15",4.7499,4.8644,4.7213,4.7499,34164.0],["1996-02-16",4.8644,5.0361,4.7499,4.7499,80252.0],["1996-02-20",4.8072,4.8072,4.6927,4.7213,17404.0],["1996-02-21",4.6641,4.6641,4.6355,4.6641,22883.0],["1996-02-22",4.6641,4.6641,4.5783,4.6069,75579.0],["1996-02-23",4.6069,4.6069,4.5496,4.5783,50762.0],["1996-02-26",4.5496,4.5496,4.521,4.521,3223.0],["1996-02-27",4.5783,4.5783,4.4352,4.4352,63976.0],["1996-02-28",4.4352,4.4352,4.2635,4.2635,27073.0],["1996-02-29",4.2349,4.2349,4.1777,4.1777,102168.0],["1996-03-01",4.2349,4.3207,4.2349,4.3207,118283.0],["1996-03-04",4.4066,4.4066,4.3207,4.4066,48667.0],["1996-03-05",4.4066,4.4066,4.2921,4.2921,93466.0],["1996-03-06",4.2921,4.3207,4.2635,4.3207,47055.0],["1996-03-07",4.2635,4.2635,4.1777,4.2063,120539.0],["1996-03-08",4.2063,4.2349,4.1777,4.2349,129886.0],["1996-03-11",4.2349,4.3207,4.2349,4.2635,38353.0],["1996-03-12",4.2635,4.3207,4.2635,4.2635,36420.0],["1996-03-13",4.2921,4.2921,4.2921,4.2921,1289.0],["1996-03-14",4.3493,4.3493,4.2921,4.3493,58014.0],["1996-03-15",4.4066,4.4066,4.3207,4.3493,76868.0],["1996-03-18",4.378,4.378,4.3493,4.3493,21433.0],["1996-03-19",4.3493,4.3493,4.3207,4.3207,16276.0],["1996-03-20",4.2921,4.2921,4.1777,4.2349,52373.0],["1996-03-21",4.2063,4.2063,4.149,4.149,81541.0],["1996-03-22",4.2063,4.2063,4.0918,4.0918,18854.0],["1996-03-25",4.0346,4.1204,4.006,4.1204,155509.0],["1996-03-26",4.2063,4.2063,4.0632,4.0632,22239.0],["1996-03-27",4.0455,4.1341,3.9864,4.1341,86215.0],["1996-03-28",4.1341,4.2227,4.1045,4.2227,79930.0],["1996-03-29",4.1636,4.2522,4.1636,4.2522,22883.0],["1996-04-01",4.2817,4.3112,4.2817,4.2817,58175.0],["1996-04-02",4.3998,4.3998,4.2522,4.2522,61398.0],["1996-04-03",4.2522,4.2522,4.2227,4.2227,24495.0],["1996-04-04",4.2522,4.2817,4.2522,4.2817,19660.0],["1996-04-08",4.2227,4.2227,4.1045,4.1045,84764.0],["1996-04-09",4.075,4.075,4.0455,4.075,13698.0],["1996-04-10",4.1341,4.1931,4.1341,4.1931,83475.0],["1996-04-11",4.1636,4.2817,4.1636,4.2817,57208.0],["1996-04-12",4.3703,4.3998,4.3703,4.3998,77029.0],["1996-04-15",4.3998,4.3998,4.3703,4.3998,36097.0],["1996-04-16",4.3408,4.3408,4.3112,4.3408,9830.0],["1996-04-17",4.3112,4.3112,4.2817,4.3112,1934.0],["1996-04-18",4.2522,4.3112,4.2522,4.3112,162922.0],["1996-04-19",4.3371,4.5106,4.3371,4.4759,197905.0],["1996-04-22",4.5453,4.6494,4.5453,4.5453,77214.0],["1996-04-23",4.7881,5.1004,4.7881,4.8228,161423.0],["1996-04-24",4.8228,4.8228,4.6841,4.6841,23727.0],["1996-04-25",4.6841,4.7534,4.6494,4.6494,174727.0],["1996-04-26",4.6494,4.7188,4.6494,4.7188,118359.0],["1996-04-29",4.7188,4.7534,4.7188,4.7188,119593.0],["1996-04-30",4.7188,4.7881,4.7188,4.7188,220123.0],["1996-05-01",4.7534,4.7881,4.7534,4.7881,105193.0],["1996-05-02",4.8228,4.9963,4.8228,4.9963,256055.0],["1996-05-03",5.031,5.1004,4.9616,4.9616,265381.0],["1996-05-06",4.9269,4.9616,4.8575,4.8922,27978.0],["1996-05-07",4.8575,4.8575,4.7534,4.8575,63911.0],["1996-05-08",4.8922,4.8922,4.7881,4.8228,64322.0],["1996-05-09",4.8575,4.9269,4.8575,4.9269,141262.0],["1996-05-10",4.9963,5.0657,4.9616,5.031,222591.0],["1996-05-13",5.031,5.031,5.031,5.031,83386.0],["1996-05-14",5.0657,5.0657,5.031,5.031,53625.0],["1996-05-15",5.0657,5.0657,4.9963,4.9963,44710.0],["1996-05-16",4.9963,5.0657,4.9616,4.9963,64597.0],["1996-05-17",4.9963,5.031,4.9963,5.031,52802.0],["1996-05-20",5.1004,5.1004,5.0657,5.1004,137285.0],["1996-05-21",5.1004,5.1004,5.031,5.031,79546.0],["1996-05-22",5.031,5.0657,5.031,5.0657,133994.0],["1996-05-23",5.2045,5.2045,5.1004,5.1004,110953.0],["1996-05-24",5.1004,5.1004,5.0657,5.1004,10560.0],["1996-05-28",5.1004,5.1004,5.0657,5.0657,30858.0],["1996-05-29",5.1004,5.1351,5.1004,5.1351,68574.0],["1996-05-30",5.1004,5.1004,5.1004,5.1004,3840.0],["1996-05-31",5.1351,5.1351,5.1351,5.1351,16183.0],["1996-06-03",5.1698,5.2392,5.1698,5.2045,20846.0],["1996-06-04",5.2392,5.4127,5.2392,5.378,125079.0],["1996-06-05",5.378,5.5168,5.378,5.4821,243301.0],["1996-06-06",5.5168,5.5168,5.378,5.378,71180.0],["1996-06-07",5.3433,5.3433,5.3086,5.3086,11383.0],["1996-06-10",5.2739,5.3433,5.2739,5.3086,120827.0],["1996-06-11",5.3433,5.3433,5.3086,5.3433,43476.0],["1996-06-12",5.3086,5.3433,5.3086,5.3433,5897.0],["1996-06-13",5.378,5.4127,5.378,5.4127,67340.0],["1996-06-14",5.4474,5.4474,5.4127,5.4474,112187.0],["1996-06-17",5.4474,5.4821,5.4474,5.4474,340401.0],["1996-06-18",5.4474,5.5168,5.4474,5.4474,81192.0],["1996-06-19",5.5168,5.5168,5.4821,5.5168,74060.0],["1996-06-20",5.4821,5.5168,5.4821,5.5168,50196.0],["1996-06-21",5.5515,5.5515,5.4821,5.5515,29075.0],["1996-06-24",5.5515,5.5515,5.5168,5.5168,4937.0],["1996-06-25",5.5168,5.5515,5.5168,5.5515,151000.0],["1996-06-26",5.5515,5.5515,5.4821,5.5168,133034.0],["1996-06-27",5.5168,5.5862,5.5168,5.5862,103684.0],["1996-06-28",5.5862,5.5862,5.4821,5.5168,142634.0],["1996-07-01",5.5515,5.5862,5.5168,5.5862,12618.0],["1996-07-02",5.5862,5.6209,5.5862,5.6209,110130.0],["1996-07-03",5.6209,5.6209,5.5862,5.6209,151274.0],["1996-07-05",5.6209,5.6209,5.5862,5.6209,8503.0],["1996-07-08",5.5862,5.6556,5.5515,5.6556,21669.0],["1996-07-09",5.6209,5.6556,5.5515,5.5515,44985.0],["1996-07-10",5.5515,5.6209,5.4821,5.6209,47316.0],["1996-07-11",5.6209,5.6209,5.5862,5.6209,152509.0],["1996-07-12",5.6556,5.725,5.6556,5.6903,128371.0],["1996-07-15",5.7596,5.7943,5.6903,5.6903,58562.0],["1996-07-16",5.6903,5.6903,5.6209,5.6209,47316.0],["1996-07-17",5.6209,5.6556,5.6209,5.6556,33601.0],["1996-07-18",5.6556,5.6903,5.6556,5.6903,65968.0],["1996-07-19",5.725,5.725,5.6556,5.6556,28664.0],["1996-07-22",5.6903,5.6903,5.6903,5.6903,18926.0],["1996-07-23",5.6903,5.725,5.6903,5.725,238775.0],["1996-07-24",5.725,5.725,5.6209,5.6209,90518.0],["1996-07-25",5.6209,5.6556,5.5862,5.6556,99981.0],["1996-07-26",5.6209,5.6209,5.6209,5.6209,38676.0],["1996-07-29",5.6556,5.6556,5.5862,5.5862,27567.0],["1996-07-30",5.6209,5.6209,5.5515,5.5862,113147.0],["1996-07-31",5.5862,5.5862,5.5168,5.5168,52802.0],["1996-08-01",5.4821,5.5862,5.4821,5.5168,76529.0],["1996-08-02",5.5515,5.5862,5.5515,5.5862,22904.0],["1996-08-05",5.5862,5.5862,5.5168,5.5168,78037.0],["1996-08-06",5.5168,5.5168,5.4821,5.4821,6583.0],["1996-08-07",5.4821,5.4821,5.4474,5.4821,39499.0],["1996-08-08",5.4821,5.4821,5.4474,5.4474,45807.0],["1996-08-09",5.4821,5.4821,5.4821,5.4821,168966.0],["1996-08-12",5.4821,5.4821,5.4821,5.4821,74609.0],["1996-08-13",5.4821,5.5515,5.4821,5.5515,135777.0],["1996-08-14",5.5168,5.5168,5.5168,5.5168,5760.0],["1996-08-15",5.5168,5.5168,5.5168,5.5168,10423.0],["1996-08-16",5.5168,5.5168,5.4821,5.4821,31955.0],["1996-08-19",5.4474,5.4474,5.4127,5.4127,9600.0],["1996-08-20",5.4474,5.4821,5.4474,5.4474,10560.0],["1996-08-21",5.378,5.378,5.378,5.378,46767.0],["1996-08-22",5.378,5.378,5.378,5.378,2332.0],["1996-08-23",5.378,5.378,5.3433,5.3433,34287.0],["1996-08-26",5.3086,5.3086,5.3086,5.3086,549.0],["1996-08-27",5.3433,5.3433,5.2739,5.3086,23315.0],["1996-08-28",5.3433,5.378,5.3433,5.378,18652.0],["1996-08-29",5.378,5.4127,5.3433,5.378,13441.0],["1996-08-30",5.378,5.4127,5.3433,5.4127,6172.0],["1996-09-03",5.4474,5.5515,5.4474,5.4821,31133.0],["1996-09-04",5.4821,5.5168,5.4821,5.4821,79957.0],["1996-09-05",5.4821,5.4821,5.4474,5.4474,274.0],["1996-09-06",5.4474,5.4474,5.4127,5.4127,57739.0],["1996-09-09",5.4474,5.4474,5.4127,5.4127,73511.0],["1996-09-10",5.4474,5.4474,5.4474,5.4474,4114.0],["1996-09-11",5.4474,5.4474,5.4474,5.4474,11795.0],["1996-09-12",5.4474,5.4821,5.4474,5.4821,159503.0],["1996-09-13",5.5168,5.5515,5.5168,5.5515,32367.0],["1996-09-16",5.5515,5.5862,5.5515,5.5862,61717.0],["1996-09-17",5.5168,5.5168,5.4474,5.4821,46905.0],["1996-09-18",5.4821,5.4821,5.4821,5.4821,56231.0],["1996-09-19",5.4821,5.4821,5.4127,5.4127,61854.0],["1996-09-20",5.4474,5.4474,5.4474,5.4474,274.0],["1996-09-23",5.4474,5.4474,5.378,5.378,96141.0],["1996-09-24",5.4127,5.4127,5.3433,5.3433,182681.0],["1996-09-25",5.378,5.378,5.3086,5.3433,32778.0],["1996-09-26",5.3433,5.3433,5.2739,5.3086,44299.0],["1996-09-27",5.2739,5.2739,5.2045,5.2392,11520.0],["1996-09-30",5.2392,5.2739,5.2045,5.2739,14675.0],["1996-10-01",5.2739,5.3433,5.2739,5.3433,26470.0],["1996-10-02",5.3433,5.378,5.3433,5.3433,40733.0],["1996-10-03",5.3433,5.378,5.3433,5.378,9875.0],["1996-10-04",5.378,5.378,5.378,5.378,22492.0],["1996-10-07",5.378,5.4127,5.378,5.4127,74197.0],["1996-10-08",5.4127,5.4127,5.378,5.4127,81192.0],["1996-10-09",5.4127,5.4127,5.4127,5.4127,15909.0],["1996-10-10",5.4127,5.4127,5.3086,5.3086,25784.0],["1996-10-11",5.2392,5.2392,5.1004,5.1351,31818.0],["1996-10-14",5.1004,5.1351,5.1004,5.1351,17829.0],["1996-10-15",5.1351,5.1698,5.1351,5.1698,42653.0],["1996-10-16",5.1351,5.1698,5.1351,5.1698,53213.0],["1996-10-17",5.2045,5.2045,5.1698,5.1698,14401.0],["1996-10-18",5.1698,5.2045,5.1698,5.2045,61031.0],["1996-10-21",5.2392,5.2392,5.2045,5.2392,23727.0],["1996-10-22",5.2392,5.2392,5.2392,5.2392,7132.0],["1996-10-23",5.2045,5.2392,5.2045,5.2045,56505.0],["1996-10-24",5.2045,5.2045,5.1698,5.2045,101352.0],["1996-10-25",5.2045,5.2392,5.2045,5.2392,71317.0],["1996-10-28",5.2045,5.2392,5.2045,5.2392,5760.0],["1996-10-29",5.2045,5.2045,5.0657,5.0657,86266.0],["1996-10-30",5.031,5.031,4.9963,5.031,39910.0],["1996-10-31",4.9963,4.9963,4.8575,4.8575,100941.0],["1996-11-01",4.8228,4.8228,4.8228,4.8228,97649.0],["1996-11-04",4.8228,4.8228,4.6494,4.6841,99981.0],["1996-11-05",4.6494,4.7534,4.6147,4.7534,254684.0],["1996-11-06",4.7534,4.8922,4.7534,4.8575,112461.0],["1996-11-07",4.8922,4.9963,4.8922,4.9269,69260.0],["1996-11-08",4.8922,4.9269,4.8922,4.9269,130291.0],["1996-11-11",4.9616,4.9963,4.9616,4.9963,34287.0],["1996-11-12",4.9963,5.031,4.9963,5.031,17692.0],["1996-11-13",5.0657,5.0657,5.0657,5.0657,1509.0],["1996-11-14",5.031,5.0657,4.9963,5.0657,220671.0],["1996-11-15",5.0657,5.1004,5.031,5.031,179664.0],["1996-11-18",5.031,5.031,5.031,5.031,30173.0],["1996-11-19",4.9963,5.031,4.9963,5.031,116439.0],["1996-11-20",4.9963,4.9963,4.9616,4.9616,58699.0],["1996-11-21",4.9269,4.9269,4.8922,4.8922,50196.0],["1996-11-22",4.8575,4.8922,4.8575,4.8575,41693.0],["1996-11-25",4.8228,4.8228,4.8228,4.8228,70083.0],["1996-11-26",4.7881,4.7881,4.7188,4.7188,170201.0],["1996-11-27",4.7187,4.7534,4.7187,4.7534,2743.0],["1996-11-29",4.7534,4.7881,4.7534,4.7881,823.0],["1996-12-02",4.7881,5.031,4.7881,5.031,84757.0],["1996-12-03",5.1004,5.1004,4.9963,4.9963,91752.0],["1996-12-04",4.9963,5.1351,4.9616,5.1351,185561.0],["1996-12-05",5.1351,5.3086,5.1351,5.2392,212717.0],["1996-12-06",5.1698,5.1698,5.1351,5.1351,7269.0],["1996-12-09",5.1351,5.1351,5.1351,5.1351,50059.0],["1996-12-10",5.1351,5.2045,5.1351,5.2045,55819.0],["1996-12-11",5.1351,5.1351,5.0657,5.0657,66242.0],["1996-12-12",5.0657,5.0657,4.9963,4.9963,103272.0],["1996-12-13",4.9963,4.9963,4.9963,4.9963,57739.0],["1996-12-16",4.9963,5.1004,4.9616,5.1004,25647.0],["1996-12-17",5.1351,5.2045,5.1351,5.2045,257838.0],["1996-12-18",5.1351,5.1351,4.9963,4.9963,432976.0],["1996-12-19",4.9269,4.9616,4.9269,4.9616,327784.0],["1996-12-20",4.9616,4.9963,4.9616,4.9616,665168.0],["1996-12-23",4.9616,5.031,4.9616,4.9963,81603.0],["1996-12-24",4.9963,5.031,4.9963,5.031,24001.0],["1996-12-26",5.031,5.031,4.9963,4.9963,141262.0],["1996-12-27",4.9616,4.9616,4.9616,4.9616,9875.0],["1996-12-30",4.9616,4.9616,4.9616,4.9616,32916.0],["1996-12-31",4.9963,5.1351,4.9616,5.1351,35796.0],["1997-01-02",4.9616,5.0657,4.9616,5.0657,69397.0],["1997-01-03",5.1004,5.2392,5.1004,5.2045,108073.0],["1997-01-06",5.2392,5.4127,5.2392,5.378,428862.0],["1997-01-07",5.3433,5.4474,5.3433,5.4127,101352.0],["1997-01-08",5.4127,5.4821,5.4127,5.4821,162520.0],["1997-01-09",5.4474,5.4821,5.4474,5.4474,19886.0],["1997-01-10",5.4474,5.4821,5.4474,5.4821,47728.0],["1997-01-13",5.4821,5.4821,5.4474,5.4474,15223.0],["1997-01-14",5.5168,5.6209,5.5168,5.6209,89146.0],["1997-01-15",5.6209,5.7597,5.6209,5.6209,156212.0],["1997-01-16",5.6556,5.6556,5.4821,5.4821,44710.0],["1997-01-17",5.5515,5.6556,5.5515,5.6556,187070.0],["1997-01-20",5.6209,5.6556,5.6209,5.6556,33053.0],["1997-01-21",5.6209,5.6556,5.6209,5.6209,269359.0],["1997-01-22",5.6209,5.6209,5.6209,5.6209,16869.0],["1997-01-23",5.6209,5.6556,5.6209,5.6209,35796.0],["1997-01-24",5.6556,5.6903,5.6556,5.6556,89283.0],["1997-01-27",5.6556,5.6556,5.6556,5.6556,0.0],["1997-01-28",5.6556,5.6556,5.6556,5.6556,0.0],["1997-01-29",5.6556,5.725,5.6556,5.725,45122.0],["1997-01-30",5.6903,5.7596,5.6903,5.7596,71591.0],["1997-01-31",5.9678,5.9678,5.7943,5.829,50608.0],["1997-02-03",5.829,5.829,5.7943,5.829,94632.0],["1997-02-04",5.8637,6.0025,5.8637,6.0025,104095.0],["1997-02-05",6.0372,6.0372,5.9678,6.0025,164989.0],["1997-02-06",6.0372,6.0372,5.9331,5.9331,30035.0],["1997-02-07",5.8984,5.8984,5.725,5.725,261541.0],["1997-02-10",5.7596,5.7943,5.7596,5.7596,103958.0],["1997-02-11",5.7596,5.8637,5.7596,5.829,101764.0],["1997-02-12",5.8637,5.8984,5.829,5.829,50608.0],["1997-02-13",5.8984,5.9331,5.8637,5.9331,57876.0],["1997-02-14",5.9678,6.0719,5.9678,6.0372,209836.0],["1997-02-18",6.0719,6.0719,6.0372,6.0372,21807.0],["1997-02-19",6.0372,6.0719,6.0025,6.0719,178155.0],["1997-02-20",6.0719,6.0719,6.0372,6.0719,15223.0],["1997-02-21",6.1066,6.1413,6.0719,6.1066,71591.0],["1997-02-24",6.1413,6.176,6.1066,6.176,77626.0],["1997-02-25",6.2454,6.5577,6.2454,6.523,115890.0],["1997-02-26",6.4536,6.4883,6.1066,6.3148,43476.0],["1997-02-27",6.3148,6.3842,6.3148,6.3495,76254.0],["1997-02-28",6.4536,6.4883,6.3495,6.3842,148120.0],["1997-03-03",6.3148,6.4883,6.3148,6.4536,110130.0],["1997-03-04",6.4189,6.4189,6.3842,6.4189,90655.0],["1997-03-05",6.3842,6.3842,6.2801,6.3148,41556.0],["1997-03-06",6.3842,6.3842,6.2107,6.2107,68437.0],["1997-03-07",6.2454,6.3842,6.2454,6.3495,25235.0],["1997-03-10",6.3842,6.4536,6.3842,6.4536,3429.0],["1997-03-11",6.4189,6.5924,6.4189,6.523,135777.0],["1997-03-12",6.4536,6.523,6.4536,6.523,56368.0],["1997-03-13",6.4883,6.4883,6.3842,6.3842,30721.0],["1997-03-14",6.3842,6.3842,6.3495,6.3842,133034.0],["1997-03-17",6.3495,6.3842,6.3495,6.3842,31544.0],["1997-03-18",6.3495,6.4536,6.3148,6.3842,22081.0],["1997-03-19",6.4551,6.6325,6.4551,6.6325,33190.0],["1997-03-20",6.6325,6.6679,6.597,6.6679,106427.0],["1997-03-21",6.6325,6.6679,6.5615,6.5615,94358.0],["1997-03-24",6.597,6.6325,6.597,6.6325,52116.0],["1997-03-25",6.6679,6.8453,6.6679,6.7743,34287.0],["1997-03-26",6.8098,6.8098,6.6679,6.6679,163480.0],["1997-03-27",6.6679,6.6679,6.6325,6.6679,17966.0],["1997-03-31",6.6679,6.6679,6.597,6.6325,8640.0],["1997-04-01",6.4906,6.6679,6.4906,6.6325,142360.0],["1997-04-02",6.6679,6.6679,6.6325,6.6679,33876.0],["1997-04-03",6.6679,6.6679,6.597,6.6679,8640.0],["1997-04-04",6.6679,6.7389,6.6679,6.7034,44162.0],["1997-04-07",6.7389,7.0581,6.7389,7.0581,137697.0],["1997-04-08",7.0581,7.2354,7.0581,7.1999,137971.0],["1997-04-09",7.129,7.129,7.0226,7.0226,68163.0],["1997-04-10",7.0226,7.0226,6.8807,6.8807,62814.0],["1997-04-11",6.8453,6.9162,6.8453,6.8453,92712.0],["1997-04-14",6.8098,6.8807,6.8098,6.8453,27841.0],["1997-04-15",6.8807,6.9162,6.8807,6.8807,3154.0],["1997-04-16",6.9162,6.9162,6.8453,6.8453,46356.0],["1997-04-17",6.8807,6.8807,6.8453,6.8453,21258.0],["1997-04-18",6.8807,6.9162,6.8807,6.8807,27018.0],["1997-04-21",6.8807,6.8807,6.8453,6.8807,23315.0],["1997-04-22",6.9162,6.9162,6.8807,6.8807,39499.0],["1997-04-23",6.9517,7.0581,6.9517,7.0226,39910.0],["1997-04-24",7.0581,7.0581,6.9871,6.9871,33601.0],["1997-04-25",7.0581,7.0581,6.9517,7.0581,76391.0],["1997-04-28",7.0935,7.2354,7.0935,7.2354,29075.0],["1997-04-29",7.3205,7.3631,7.2354,7.3631,90403.0],["1997-04-30",7.3631,7.3631,7.1503,7.1503,8572.0],["1997-05-01",7.1929,7.278,7.1929,7.2354,105375.0],["1997-05-02",7.1929,7.2354,7.1929,7.1929,106175.0],["1997-05-05",7.1929,7.1929,7.1929,7.1929,66860.0],["1997-05-06",7.1929,7.1929,7.1077,7.1077,120119.0],["1997-05-07",7.1077,7.1503,7.1077,7.1077,98175.0],["1997-05-08",7.0652,7.0652,7.0226,7.0226,33030.0],["1997-05-09",7.0226,7.0226,6.8949,6.8949,93604.0],["1997-05-12",6.9375,7.1077,6.9375,7.1077,192121.0],["1997-05-13",7.1077,7.278,7.1077,7.278,230637.0],["1997-05-14",7.278,7.3205,7.2354,7.2354,15543.0],["1997-05-15",7.1929,7.1929,7.1503,7.1503,38287.0],["1997-05-16",7.1929,7.1929,7.1503,7.1929,20458.0],["1997-05-19",7.1929,7.278,7.1929,7.2354,26858.0],["1997-05-20",7.1929,7.4482,7.1929,7.4482,29487.0],["1997-05-21",7.4482,7.4908,7.4482,7.4482,7086.0],["1997-05-22",7.4908,7.5759,7.4908,7.5759,20229.0],["1997-05-23",7.7036,8.0866,7.7036,8.0866,194293.0],["1997-05-27",8.0866,8.0866,7.8738,7.8738,91432.0],["1997-05-28",7.9164,7.9164,7.8313,7.8313,127891.0],["1997-05-29",7.8738,7.8738,7.7036,7.7036,28573.0],["1997-05-30",7.661,7.7036,7.6185,7.7036,252924.0],["1997-06-02",7.7887,8.2143,7.7887,8.2143,209379.0],["1997-06-03",8.1292,8.2143,7.5759,7.8738,212579.0],["1997-06-04",7.8313,7.8313,7.4908,7.5333,121947.0],["1997-06-05",7.5759,7.5759,7.4482,7.4482,49488.0],["1997-06-06",7.4908,7.4908,7.278,7.4482,276239.0],["1997-06-09",7.4482,7.7036,7.4482,7.7036,172235.0],["1997-06-10",7.6185,7.7036,7.6185,7.7036,49030.0],["1997-06-11",7.6185,7.7887,7.6185,7.7462,77831.0],["1997-06-12",7.8313,7.959,7.8313,7.9164,253838.0],["1997-06-13",7.959,8.0866,7.959,7.959,35087.0],["1997-06-16",7.959,8.1292,7.959,8.0866,379100.0],["1997-06-17",8.0866,8.1292,8.0866,8.0866,87089.0],["1997-06-18",8.0015,8.0441,7.959,7.959,53373.0],["1997-06-19",7.9164,8.0015,7.9164,7.959,71888.0],["1997-06-20",8.0441,8.0441,7.8313,7.959,102290.0],["1997-06-23",7.9164,7.9164,7.8738,7.8738,229.0],["1997-06-24",7.9164,7.9164,7.6185,7.6823,34058.0],["1997-06-25",7.7036,7.7887,7.6185,7.6185,241038.0],["1997-06-26",7.7036,7.7462,7.1503,7.278,190407.0],["1997-06-27",7.278,7.5759,7.278,7.4482,169492.0],["1997-06-30",7.3631,7.4908,7.3631,7.4908,192693.0],["1997-07-01",7.4908,7.7036,7.4908,7.4908,72803.0],["1997-07-02",7.4908,7.5759,7.4908,7.5333,48916.0],["1997-07-03",7.6185,7.6397,7.5972,7.6185,55431.0],["1997-07-07",7.5759,7.661,7.5333,7.5333,131434.0],["1997-07-08",7.5759,7.5759,7.4057,7.4908,99204.0],["1997-07-09",7.4908,7.7462,7.4908,7.7462,113604.0],["1997-07-10",7.7036,7.7036,7.6185,7.6185,115661.0],["1997-07-11",7.5759,7.5759,7.4482,7.4482,145948.0],["1997-07-14",7.4482,7.4482,6.7672,7.0013,66631.0],["1997-07-15",7.0013,7.0013,6.5119,6.5544,244923.0],["1997-07-16",6.4693,6.98,6.2565,6.9588,392358.0],["1997-07-17",6.9588,7.0013,6.8949,6.9588,136005.0],["1997-07-18",6.9588,6.9588,6.4906,6.7672,284354.0],["1997-07-21",6.7885,6.7885,6.4693,6.5119,269839.0],["1997-07-22",6.5119,6.7672,6.4906,6.746,326984.0],["1997-07-23",6.7672,6.7672,6.6821,6.7247,74403.0],["1997-07-24",6.746,6.746,6.6396,6.6608,95889.0],["1997-07-25",6.6396,6.746,6.4693,6.7034,626766.0],["1997-07-28",6.7247,6.7247,6.6396,6.6821,85946.0],["1997-07-29",6.7034,6.7034,6.3416,6.4906,260581.0],["1997-07-30",6.5544,6.7034,6.4693,6.7034,132005.0],["1997-07-31",6.7034,6.7034,6.4693,6.5544,103775.0],["1997-08-01",6.5119,6.5119,6.4693,6.4693,161263.0],["1997-08-04",6.5119,6.7247,6.4906,6.7247,109033.0],["1997-08-05",6.7247,6.8311,6.7247,6.746,161606.0],["1997-08-06",6.7672,6.8524,6.7672,6.8524,227437.0],["1997-08-07",6.8949,7.0226,6.8949,6.9375,84803.0],["1997-08-08",6.9588,7.0226,6.9588,7.0013,34858.0],["1997-08-11",7.0439,7.1077,7.0439,7.0865,29715.0],["1997-08-12",7.1077,7.1503,7.1077,7.129,34858.0],["1997-08-13",7.1077,7.1077,7.0013,7.1077,127433.0],["1997-08-14",7.1077,7.1716,7.1077,7.1503,34401.0],["1997-08-15",7.1077,7.1077,7.0226,7.0652,233952.0],["1997-08-18",7.0226,7.1077,6.9588,7.0013,101718.0],["1997-08-19",6.9162,7.1077,6.9162,7.0013,71317.0],["1997-08-20",7.0013,7.0226,6.98,6.98,53145.0],["1997-08-21",6.9588,6.9588,6.8736,6.8949,31315.0],["1997-08-22",6.6396,6.8949,6.6396,6.8524,45259.0],["1997-08-25",6.8949,7.0013,6.8949,7.0013,1829.0],["1997-08-26",6.9375,7.0013,6.9375,6.9588,41373.0],["1997-08-27",6.98,7.1077,6.98,7.1077,152577.0],["1997-08-28",7.1077,7.2141,7.1077,7.129,124919.0],["1997-08-29",7.1077,7.1716,7.1077,7.1716,77031.0],["1997-09-02",7.2141,7.4057,7.2141,7.4057,51773.0],["1997-09-03",7.3418,7.3631,7.278,7.278,101261.0],["1997-09-04",7.278,7.2993,7.278,7.278,34058.0],["1997-09-05",7.278,7.2993,7.278,7.2993,37373.0],["1997-09-08",7.2993,7.3205,7.2993,7.3205,95432.0],["1997-09-09",7.3205,7.5333,7.3205,7.4695,134405.0],["1997-09-10",7.4695,7.5121,7.4695,7.5121,39430.0],["1997-09-11",7.4695,7.4695,7.129,7.1503,414301.0],["1997-09-12",6.8524,6.8524,6.5544,6.7247,590536.0],["1997-09-15",6.7247,6.7247,6.5757,6.5757,132234.0],["1997-09-16",6.597,6.7247,6.5544,6.6821,128348.0],["1997-09-17",6.7034,6.7247,6.6396,6.7247,51316.0],["1997-09-18",6.6821,6.7247,6.4693,6.5544,328127.0],["1997-09-19",6.4693,6.5119,6.3842,6.5119,472361.0],["1997-09-22",6.448,6.6821,6.448,6.6608,122633.0],["1997-09-23",6.6396,6.6396,6.5119,6.5544,34858.0],["1997-09-24",6.5544,6.5544,6.3842,6.3842,29030.0],["1997-09-25",6.4268,6.4268,6.3416,6.3629,103890.0],["1997-09-26",6.4693,6.4693,6.3416,6.4268,98404.0],["1997-09-29",6.448,6.4693,6.4268,6.4268,204579.0],["1997-09-30",6.4268,6.4693,6.4268,6.4693,65831.0],["1997-10-01",6.4693,6.597,6.4693,6.597,80346.0],["1997-10-02",6.5544,6.6821,6.5544,6.6183,74746.0],["1997-10-03",6.5757,6.6821,6.2565,6.6183,174749.0],["1997-10-06",6.597,6.6396,6.597,6.597,117490.0],["1997-10-07",6.597,6.7247,6.597,6.7247,268353.0],["1997-10-08",6.7247,6.7247,6.6396,6.6396,23887.0],["1997-10-09",6.6396,6.6396,6.597,6.597,229.0],["1997-10-10",6.6396,6.6396,6.5119,6.5544,29601.0],["1997-10-13",6.5119,6.6396,6.5119,6.6396,117033.0],["1997-10-14",6.5544,6.7034,6.5544,6.7034,161263.0],["1997-10-15",6.7034,6.7247,6.6396,6.6396,65602.0],["1997-10-16",6.5544,6.597,6.4906,6.4906,50859.0],["1997-10-17",6.4906,6.5332,6.4693,6.4906,65031.0],["1997-10-20",6.4693,6.4693,6.3416,6.3842,107661.0],["1997-10-21",6.3842,6.5544,6.2352,6.5544,33487.0],["1997-10-22",6.4906,6.5119,6.4693,6.5119,73831.0],["1997-10-23",6.3416,6.4268,6.3416,6.3842,73260.0],["1997-10-24",6.4268,6.4268,6.1714,6.3416,163092.0],["1997-10-27",6.2352,6.2352,5.7245,5.7245,43430.0],["1997-10-28",5.1074,6.2991,5.1074,6.0863,248695.0],["1997-10-29",6.0011,6.1714,5.8735,5.8735,152920.0],["1997-10-30",5.7883,5.9586,5.3627,5.8309,226294.0],["1997-10-31",5.9586,6.1075,5.8522,6.1075,385729.0],["1997-11-03",6.0863,6.4268,6.0863,6.3629,22287.0],["1997-11-04",6.3629,6.448,6.3416,6.448,12572.0],["1997-11-05",6.448,6.597,6.448,6.597,28458.0],["1997-11-06",6.597,6.597,6.597,6.597,24801.0],["1997-11-07",6.5119,6.5119,6.4055,6.4055,3429.0],["1997-11-10",6.3629,6.7247,6.3629,6.5119,730427.0],["1997-11-11",6.4693,6.4906,6.4268,6.448,11543.0],["1997-11-12",6.4055,6.4055,6.0011,6.1288,29944.0],["1997-11-13",6.1288,6.1714,5.916,5.9586,116004.0],["1997-11-14",5.9586,5.9586,5.7458,5.8522,974779.0],["1997-11-17",5.9373,6.0437,5.9373,6.0224,80003.0],["1997-11-18",5.9586,5.9586,5.916,5.9373,36230.0],["1997-11-19",5.8947,6.0011,5.8947,5.8947,67317.0],["1997-11-20",5.9373,6.1288,5.9373,6.1288,36001.0],["1997-11-21",6.1288,6.1714,6.1288,6.1714,69603.0],["1997-11-24",6.1501,6.1501,6.065,6.1075,73946.0],["1997-11-25",6.065,6.065,6.0011,6.0011,67888.0],["1997-11-26",6.0437,6.0437,5.9799,6.0224,54402.0],["1997-11-28",6.0224,6.2139,6.0224,6.2139,89146.0],["1997-12-01",6.1714,6.2778,6.1714,6.1927,82975.0],["1997-12-02",6.2139,6.3416,6.2139,6.3203,129605.0],["1997-12-03",6.2991,6.2991,6.2352,6.2565,38516.0],["1997-12-04",6.2565,6.3203,6.2565,6.2991,69717.0],["1997-12-05",6.2565,6.2565,6.2139,6.2565,26744.0],["1997-12-08",6.1927,6.1927,6.0863,6.0863,75889.0],["1997-12-09",6.1288,6.1714,6.1075,6.1501,45145.0],["1997-12-10",6.1714,6.1714,6.1075,6.1501,28573.0],["1997-12-11",5.9799,6.065,5.8947,6.065,146177.0],["1997-12-12",6.065,6.065,6.0011,6.0224,42973.0],["1997-12-15",5.8735,6.1288,5.8735,6.1288,100918.0],["1997-12-16",6.1714,6.1714,6.1501,6.1501,8572.0],["1997-12-17",5.9586,6.0224,5.9586,6.0011,416244.0],["1997-12-18",6.0011,6.0437,6.0011,6.0011,149034.0],["1997-12-19",5.9586,6.0011,5.916,5.9586,368128.0],["1997-12-22",6.0011,6.065,6.0011,6.0437,29144.0],["1997-12-23",6.0863,6.0863,6.0011,6.0011,160692.0],["1997-12-24",6.0437,6.0863,6.0437,6.0863,18858.0],["1997-12-26",6.0437,6.0437,6.0437,6.0437,40002.0],["1997-12-29",6.0437,6.1288,6.0437,6.1288,120005.0],["1997-12-30",6.065,6.1288,6.065,6.1288,54288.0],["1997-12-31",6.2139,6.2139,6.0863,6.1288,39887.0],["1998-01-02",6.0863,6.1075,6.0863,6.1075,343.0],["1998-01-05",6.1288,6.1288,5.9586,6.0863,55202.0],["1998-01-06",6.0437,6.0437,6.0011,6.0011,47659.0],["1998-01-07",5.8309,5.8522,5.7883,5.8096,185607.0],["1998-01-08",5.7458,5.7883,5.7032,5.7458,81146.0],["1998-01-09",5.6819,5.7458,5.5542,5.5542,163778.0],["1998-01-12",5.5755,5.7032,5.5755,5.6394,172121.0],["1998-01-13",5.6394,5.8735,5.6394,5.8735,39316.0],["1998-01-14",5.8309,6.0437,5.8096,6.0437,14172.0],["1998-01-15",5.9586,6.0011,5.8735,5.8735,17144.0],["1998-01-16",5.916,5.9799,5.916,5.9799,8800.0],["1998-01-20",5.9586,5.9586,5.8735,5.8735,24915.0],["1998-01-21",5.8947,5.916,5.8735,5.916,2629.0],["1998-01-22",5.8947,5.8947,5.8096,5.8096,24001.0],["1998-01-23",5.7883,5.8522,5.7883,5.8309,17372.0],["1998-01-26",5.8522,5.8522,5.7883,5.8522,6972.0],["1998-01-27",5.8735,5.8735,5.8309,5.8309,36001.0],["1998-01-28",5.8522,5.8947,5.8522,5.8947,10858.0],["1998-01-29",5.916,5.916,5.8522,5.8522,11543.0],["1998-01-30",5.8735,5.9586,5.8735,5.916,10629.0],["1998-02-02",5.9586,6.1714,5.9586,6.1075,52116.0],["1998-02-03",6.065,6.1075,6.065,6.0863,19429.0],["1998-02-04",6.0437,6.0437,6.0011,6.0011,29830.0],["1998-02-05",6.0863,6.0863,6.0437,6.0437,98175.0],["1998-02-06",6.0437,6.0863,6.0437,6.0863,5029.0],["1998-02-09",6.1075,6.1288,6.0863,6.1075,62860.0],["1998-02-10",6.1501,6.1501,6.065,6.065,32115.0],["1998-02-11",6.0863,6.1288,6.0863,6.1288,66174.0],["1998-02-12",6.1075,6.1075,5.9586,6.0011,404358.0],["1998-02-13",5.9799,6.0011,5.9373,5.9373,521620.0],["1998-02-17",5.9373,5.9373,5.8735,5.8735,229.0],["1998-02-18",5.8735,5.8735,5.6819,5.7032,26515.0],["1998-02-19",5.7458,5.7671,5.7032,5.7032,69945.0],["1998-02-20",5.7458,5.7458,5.7032,5.7032,28687.0],["1998-02-23",5.7245,5.7245,5.6606,5.6819,45030.0],["1998-02-24",5.6819,5.6819,5.2776,5.5117,113833.0],["1998-02-25",5.4691,5.533,5.4053,5.4904,51888.0],["1998-02-26",5.4478,5.533,5.4478,5.4904,51088.0],["1998-02-27",5.5117,5.5117,5.4904,5.4904,6857.0],["1998-03-02",5.5117,5.5117,5.4478,5.4478,151206.0],["1998-03-03",5.4691,5.4691,5.4266,5.4266,17372.0],["1998-03-04",5.384,5.6181,5.384,5.5755,179778.0],["1998-03-05",5.5542,5.6181,5.533,5.6181,67774.0],["1998-03-06",5.6181,5.7671,5.6181,5.7032,37487.0],["1998-03-09",5.6819,5.8735,5.6819,5.8735,108118.0],["1998-03-10",5.8947,5.9586,5.8522,5.8522,86175.0],["1998-03-11",5.8522,5.9586,5.8522,5.8522,50745.0],["1998-03-12",5.8522,5.916,5.8522,5.916,6172.0],["1998-03-13",5.916,5.9373,5.8096,5.8309,96461.0],["1998-03-16",5.7458,5.7883,5.7458,5.7671,76003.0],["1998-03-17",5.7458,5.7458,5.7245,5.7458,13829.0],["1998-03-18",5.6606,5.7671,5.6606,5.7458,51316.0],["1998-03-19",5.7458,5.7671,5.7458,5.7671,177492.0],["1998-03-20",5.7883,5.7883,5.7458,5.7883,86060.0],["1998-03-23",5.7883,5.8309,5.7883,5.8309,83203.0],["1998-03-24",5.8522,6.0011,5.8096,6.0011,204465.0],["1998-03-25",5.9799,6.0224,5.9586,5.9586,34744.0],["1998-03-26",5.9373,6.0437,5.9373,6.0224,16801.0],["1998-03-27",5.9243,6.1652,5.9243,6.1652,10910.0],["1998-03-30",6.1411,6.2133,6.1411,6.2133,43015.0],["1998-03-31",6.1892,6.2615,6.1652,6.2133,23274.0],["1998-04-01",6.117,6.2615,6.117,6.2615,30858.0],["1998-04-02",6.3097,6.3578,6.2856,6.3578,43430.0],["1998-04-03",6.406,6.5023,6.406,6.4782,322298.0],["1998-04-06",6.4542,6.5023,6.4542,6.4782,8416.0],["1998-04-07",6.4782,6.5023,6.4542,6.5023,189929.0],["1998-04-08",6.4542,6.4542,6.4542,6.4542,9974.0],["1998-04-09",6.406,6.4542,6.3578,6.4542,5195.0],["1998-04-13",6.5023,6.5023,6.4301,6.4301,6442.0],["1998-04-14",6.4782,6.5023,6.4542,6.4782,110550.0],["1998-04-15",6.5023,6.5505,6.5023,6.5505,302141.0],["1998-04-16",6.5264,6.5505,6.5023,6.5505,127381.0],["1998-04-17",6.5987,6.6227,6.5987,6.5987,42391.0],["1998-04-20",6.6468,6.695,6.5987,6.6709,2257124.0],["1998-04-21",6.6709,6.7913,6.6709,6.7431,97770.0],["1998-04-22",6.7672,6.7913,6.6227,6.6709,71899.0],["1998-04-23",6.7191,6.7191,6.5987,6.6227,24105.0],["1998-04-24",6.5746,6.5746,6.5746,6.5746,1455.0],["1998-04-27",6.4782,6.5505,6.406,6.5505,21819.0],["1998-04-28",6.5505,6.5505,6.4782,6.4782,11429.0],["1998-04-29",6.5746,6.5746,6.4542,6.5023,399911.0],["1998-04-30",6.5505,6.5505,6.4542,6.4542,99328.0],["1998-05-01",6.4542,6.4542,6.4542,6.4542,0.0],["1998-05-04",6.4542,6.5505,6.4542,6.5505,18910.0],["1998-05-05",6.5505,6.5505,6.4301,6.5264,106186.0],["1998-05-06",6.4542,6.4542,6.3578,6.406,215489.0],["1998-05-07",6.3578,6.3578,6.3097,6.3578,44158.0],["1998-05-08",6.406,6.406,6.3097,6.3097,20884.0],["1998-05-11",6.3578,6.3578,6.3337,6.3578,218086.0],["1998-05-12",6.3097,6.3097,6.2615,6.2615,31793.0],["1998-05-13",6.2133,6.2374,6.1652,6.1652,57145.0],["1998-05-14",6.1652,6.3578,6.1652,6.3578,52158.0],["1998-05-15",6.3578,6.4301,6.3337,6.4301,136213.0],["1998-05-18",6.4301,6.5505,6.3097,6.3097,193774.0],["1998-05-19",6.2856,6.2856,6.2615,6.2856,47794.0],["1998-05-20",6.3578,6.3578,6.3097,6.3097,27637.0],["1998-05-21",6.3097,6.3337,6.3097,6.3337,245100.0],["1998-05-22",6.3097,6.3578,6.3097,6.3578,36365.0],["1998-05-26",6.3578,6.3578,6.1892,6.1892,3325.0],["1998-05-27",6.1411,6.1411,5.9725,6.0448,222554.0],["1998-05-28",6.1411,6.1892,6.0688,6.0688,4052.0],["1998-05-29",6.0688,6.1411,5.9966,6.117,35326.0],["1998-06-01",6.1411,6.1411,6.0207,6.0207,12987.0],["1998-06-02",6.117,6.1411,6.117,6.1411,14754.0],["1998-06-03",6.0688,6.0688,5.9725,5.9966,30858.0],["1998-06-04",5.9484,5.9725,5.9243,5.9243,19741.0],["1998-06-05",5.9725,6.0448,5.9725,5.9725,37404.0],["1998-06-08",5.9243,5.9725,5.9243,5.9243,40002.0],["1998-06-09",5.9243,5.9243,5.7798,5.7798,37300.0],["1998-06-10",5.7798,5.7798,5.6594,5.7558,99017.0],["1998-06-11",5.7317,5.7798,5.6835,5.7798,22131.0],["1998-06-12",5.8039,5.8039,5.6113,5.6113,110446.0],["1998-06-15",5.4908,5.5872,5.3945,5.3945,63379.0],["1998-06-16",5.4186,5.4908,5.3945,5.4668,31482.0],["1998-06-17",5.4908,5.6353,5.4908,5.6353,47171.0],["1998-06-18",5.6353,5.6835,5.6113,5.6113,11845.0],["1998-06-19",5.539,5.6353,5.5149,5.5872,25352.0],["1998-06-22",5.6353,5.6594,5.5149,5.5149,7792.0],["1998-06-23",5.5149,5.5149,5.4427,5.4909,66808.0],["1998-06-24",5.4427,5.4908,5.4427,5.4668,29611.0],["1998-06-25",5.4186,5.5149,5.4186,5.4186,49041.0],["1998-06-26",5.3945,5.5872,5.3704,5.5872,101614.0],["1998-06-29",5.5872,5.6594,5.5872,5.6353,33040.0],["1998-06-30",5.6835,5.7317,5.6353,5.6594,58080.0],["1998-07-01",5.5872,5.6835,5.3945,5.3945,85406.0],["1998-07-02",5.4186,5.5631,5.4186,5.539,82081.0],["1998-07-06",5.4908,5.4908,5.3945,5.4186,37716.0],["1998-07-07",5.4668,5.539,5.4668,5.539,6026.0],["1998-07-08",5.5149,5.5872,5.5149,5.5872,11949.0],["1998-07-09",5.5872,5.5872,5.5631,5.5872,13819.0],["1998-07-10",5.6835,5.828,5.6835,5.7317,204163.0],["1998-07-13",5.6835,5.8521,5.6835,5.828,12780.0],["1998-07-14",5.8521,5.9003,5.8039,5.828,75328.0],["1998-07-15",5.828,5.8762,5.828,5.8521,4987.0],["1998-07-16",5.828,5.828,5.6353,5.6835,52573.0],["1998-07-17",5.6353,5.7798,5.6353,5.7558,63795.0],["1998-07-20",5.7798,5.7798,5.5872,5.5872,124784.0],["1998-07-21",5.6113,5.6113,5.5631,5.5872,10078.0],["1998-07-22",5.6113,5.6113,5.4909,5.6113,155331.0],["1998-07-23",5.5872,5.6113,5.5872,5.5872,3533.0],["1998-07-24",5.6353,5.6353,5.539,5.5872,28157.0],["1998-07-27",5.4908,5.5631,5.4908,5.5631,28676.0],["1998-07-28",5.5631,5.5631,5.4186,5.4186,29404.0],["1998-07-29",5.4186,5.4186,5.4186,5.4186,0.0],["1998-07-30",5.3945,5.4186,5.3464,5.3464,15273.0],["1998-07-31",5.2982,5.2982,5.0814,5.0814,27014.0],["1998-08-03",5.1055,5.1055,4.7202,4.961,440432.0],["1998-08-04",4.9851,5.0092,4.9129,4.9851,133823.0],["1998-08-05",4.9369,5.0092,4.9369,5.0092,107744.0],["1998-08-06",4.9851,5.0574,4.9851,5.0574,35222.0],["1998-08-07",5.0092,5.1055,5.0092,5.0333,91744.0],["1998-08-10",5.0092,5.0333,4.961,4.961,48937.0],["1998-08-11",4.8647,4.961,4.8406,4.961,18079.0],["1998-08-12",4.961,4.961,4.672,4.6961,182552.0],["1998-08-13",4.672,4.7202,4.672,4.7202,162707.0],["1998-08-14",4.7684,4.8406,4.7443,4.7925,40313.0],["1998-08-17",4.7443,4.7443,4.5757,4.6961,98913.0],["1998-08-18",4.7443,4.7443,4.5998,4.5998,127797.0],["1998-08-19",4.6239,4.648,4.6239,4.6239,47171.0],["1998-08-20",4.6239,4.6239,4.4794,4.4794,44989.0],["1998-08-21",4.4071,4.4071,4.0459,4.383,166136.0],["1998-08-24",4.359,4.4312,4.1904,4.4312,53405.0],["1998-08-25",4.4312,4.4794,4.4312,4.4794,39274.0],["1998-08-26",4.4312,4.4312,4.4071,4.4071,11845.0],["1998-08-27",4.359,4.359,3.9255,3.9255,30650.0],["1998-08-28",3.7087,4.0218,3.7087,3.9496,153356.0],["1998-08-31",3.9014,3.9014,3.6846,3.6846,30754.0],["1998-09-01",3.6124,3.7328,3.5642,3.7328,19325.0],["1998-09-02",3.7569,3.8051,3.7569,3.781,5611.0],["1998-09-03",3.781,4.0941,3.7569,3.8291,51119.0],["1998-09-04",3.8532,3.8532,3.6606,3.7569,49872.0],["1998-09-08",3.8051,3.9977,3.8051,3.9977,20572.0],["1998-09-09",3.9977,4.07,3.9977,4.0218,49353.0],["1998-09-10",3.9736,3.9736,3.8532,3.8532,51950.0],["1998-09-11",3.7087,3.9014,3.7087,3.7328,75847.0],["1998-09-14",3.7087,3.781,3.5402,3.6606,104627.0],["1998-09-15",3.5161,3.6606,3.5161,3.6365,89562.0],["1998-09-16",3.6606,3.6846,3.4438,3.4438,61405.0],["1998-09-17",3.3716,3.4438,3.1548,3.4438,187124.0],["1998-09-18",3.4679,3.4679,3.2271,3.4197,412691.0],["1998-09-21",3.3234,3.3234,3.1789,3.203,23585.0],["1998-09-22",3.1789,3.203,2.8899,2.9622,130914.0],["1998-09-23",2.9381,3.1307,2.7936,2.9863,1221552.0],["1998-09-24",2.9381,2.9381,2.7454,2.8418,1138432.0],["1998-09-25",2.7936,2.8899,2.6973,2.8899,291024.0],["1998-09-28",2.8418,3.0826,2.7454,2.9381,104419.0],["1998-09-29",2.9381,2.9863,2.914,2.9622,246762.0],["1998-09-30",2.914,2.914,2.7936,2.8177,133512.0],["1998-10-01",2.7695,2.7695,2.5528,2.5768,151175.0],["1998-10-02",2.7454,2.7936,2.5046,2.5046,72314.0],["1998-10-05",2.5287,2.5287,2.3119,2.4564,72211.0],["1998-10-06",2.4323,2.5528,2.3601,2.5046,98082.0],["1998-10-07",2.5046,2.5528,2.4805,2.5287,73353.0],["1998-10-08",2.336,2.5046,2.2397,2.5046,92055.0],["1998-10-09",2.4805,2.7936,2.4805,2.7454,97874.0],["1998-10-12",2.8177,2.8899,2.7695,2.7695,27845.0],["1998-10-13",2.7695,2.7695,2.6973,2.6973,221723.0],["1998-10-14",2.5768,2.7695,2.5768,2.7213,100263.0],["1998-10-15",2.7454,3.1548,2.7454,3.1548,54963.0],["1998-10-16",3.1307,3.1548,2.7695,2.7695,82393.0],["1998-10-19",2.7454,2.8177,2.6973,2.7936,39066.0],["1998-10-20",2.7454,2.9381,2.7454,2.8899,32209.0],["1998-10-21",3.0103,3.0826,2.7695,2.8418,97043.0],["1998-10-22",2.8418,2.8418,2.7695,2.7936,70756.0],["1998-10-23",2.7454,2.7454,2.6973,2.7454,113563.0],["1998-10-26",2.7695,2.914,2.7695,2.8899,29715.0],["1998-10-27",2.9381,2.9863,2.6973,2.7454,253620.0],["1998-10-28",2.6973,2.7454,2.6732,2.6973,8935.0],["1998-10-29",2.7213,2.7695,2.7213,2.7695,17351.0],["1998-10-30",2.8177,2.8177,2.6009,2.6009,40002.0],["1998-11-02",2.6732,2.6973,2.6732,2.6973,9663.0],["1998-11-03",2.8418,2.8418,2.6973,2.6973,70029.0],["1998-11-04",2.7454,3.0344,2.7454,3.0344,299544.0],["1998-11-05",2.9863,2.9863,2.8418,2.914,97666.0],["1998-11-06",2.9381,2.9863,2.8899,2.914,211852.0],["1998-11-09",3.0103,3.0103,2.9381,2.9863,30547.0],["1998-11-10",2.9863,3.1307,2.9863,3.1067,538202.0],["1998-11-11",3.2993,3.2993,3.1307,3.1307,1196824.0],["1998-11-12",3.1548,3.1548,3.0826,3.1067,45404.0],["1998-11-13",3.1307,3.2752,3.1307,3.2752,220164.0],["1998-11-16",3.2752,3.4679,3.2752,3.4197,38547.0],["1998-11-17",3.3716,3.6846,3.3716,3.6846,138707.0],["1998-11-18",3.7328,3.7328,3.5642,3.5883,113251.0],["1998-11-19",3.5642,3.6606,3.4197,3.6606,78445.0],["1998-11-20",3.7087,3.9977,3.7087,3.8532,194293.0],["1998-11-23",3.8532,3.9496,3.8532,3.9496,68574.0],["1998-11-24",4.0459,4.0459,3.8532,3.9496,162188.0],["1998-11-25",3.9014,4.1422,3.9014,4.0459,185150.0],["1998-11-27",4.07,4.1904,4.0459,4.1904,93094.0],["1998-11-30",4.2386,4.4312,4.1422,4.2386,162396.0],["1998-12-01",4.1422,4.2626,3.9014,4.1422,112212.0],["1998-12-02",4.1181,4.1181,3.9014,3.9014,36677.0],["1998-12-03",3.8773,3.8773,3.7087,3.7328,26806.0],["1998-12-04",3.6606,3.8051,3.5642,3.5883,238658.0],["1998-12-07",3.5883,3.5883,3.492,3.5642,130498.0],["1998-12-08",3.492,3.492,3.3716,3.3716,381936.0],["1998-12-09",3.3957,3.4679,3.3716,3.4197,102757.0],["1998-12-10",3.3716,3.4197,3.3716,3.3716,63691.0],["1998-12-11",3.3716,3.4679,3.3716,3.4679,16728.0],["1998-12-14",3.4679,3.4679,3.2993,3.3716,28780.0],["1998-12-15",3.3234,3.4197,3.3234,3.4197,31170.0],["1998-12-16",3.4679,3.4679,3.4197,3.4679,87068.0],["1998-12-17",3.4197,3.5161,3.4197,3.4679,17247.0],["1998-12-18",3.5161,3.5161,3.4197,3.4197,26391.0],["1998-12-21",3.3234,3.3957,3.3234,3.3716,101199.0],["1998-12-22",3.3957,3.3957,3.2512,3.2752,171123.0],["1998-12-23",3.2752,3.2752,3.2271,3.2271,167591.0],["1998-12-24",3.2271,3.2271,3.1789,3.1789,89354.0],["1998-12-28",3.1789,3.203,3.1307,3.1548,134966.0],["1998-12-29",3.1548,3.1548,3.1067,3.1307,38443.0],["1998-12-30",3.1307,3.2271,3.1307,3.203,41248.0],["1998-12-31",3.1789,3.4679,3.1789,3.4679,7792.0],["1999-01-04",3.6124,3.6124,3.4438,3.4438,145460.0],["1999-01-05",3.4197,3.4197,3.2752,3.4197,396067.0],["1999-01-06",3.3716,3.4679,3.3716,3.4197,61924.0],["1999-01-07",3.3716,3.5161,3.3234,3.4197,479498.0],["1999-01-08",3.4679,3.4679,3.3234,3.3234,26910.0],["1999-01-11",3.3475,3.3475,3.2752,3.3234,25871.0],["1999-01-12",3.3475,3.3475,3.2752,3.3475,16936.0],["1999-01-13",3.2993,3.2993,3.0826,3.1067,29508.0],["1999-01-14",3.0585,3.0826,2.8899,2.9381,64937.0],["1999-01-15",2.9863,3.0826,2.9863,3.0826,52677.0],["1999-01-19",3.0826,3.1307,3.0826,3.0826,25455.0],["1999-01-20",3.1548,3.2512,3.1548,3.1789,24313.0],["1999-01-21",3.203,3.203,3.1548,3.1548,4676.0],["1999-01-22",3.1789,3.1789,3.0826,3.1307,13923.0],["1999-01-25",3.1307,3.1789,3.1307,3.1789,11637.0],["1999-01-26",3.1548,3.3234,3.1548,3.2752,12364.0],["1999-01-27",3.2271,3.3716,3.2271,3.3234,40833.0],["1999-01-28",3.2752,3.3475,3.2752,3.3234,19325.0],["1999-01-29",3.2752,3.3716,3.1067,3.2752,160422.0],["1999-02-01",3.3234,3.3957,3.3234,3.3475,3013.0],["1999-02-02",3.3716,3.3957,3.2752,3.2993,18806.0],["1999-02-03",3.2752,3.3716,3.2752,3.3716,29819.0],["1999-02-04",3.3234,3.3475,3.2512,3.3475,9559.0],["1999-02-05",3.2993,3.3716,3.2752,3.3716,4676.0],["1999-02-08",3.3234,3.3957,3.3234,3.3957,1974.0],["1999-02-09",3.3957,3.3957,3.2993,3.3716,30235.0],["1999-02-10",3.4197,3.4197,3.2752,3.2993,40313.0],["1999-02-11",3.2993,3.3234,3.2752,3.2993,105874.0],["1999-02-12",3.2512,3.2752,3.1789,3.2271,33768.0],["1999-02-16",3.2271,3.2512,3.1789,3.2271,20261.0],["1999-02-17",3.2271,3.2271,3.203,3.2271,1247.0],["1999-02-18",3.2271,3.2271,3.1789,3.203,17871.0],["1999-02-19",3.1548,3.2271,3.1548,3.1789,206449.0],["1999-02-22",3.1307,3.2271,3.1307,3.1789,35326.0],["1999-02-23",3.1789,3.2271,3.1789,3.2271,78548.0],["1999-02-24",3.1789,3.4679,3.1789,3.3716,55067.0],["1999-02-25",3.4197,3.4197,3.3234,3.4197,78964.0],["1999-02-26",3.3716,3.4197,3.3234,3.3957,21923.0],["1999-03-01",3.4438,3.4438,3.3234,3.3716,49872.0],["1999-03-02",3.1789,3.2752,3.1789,3.2752,49456.0],["1999-03-03",3.2752,3.3716,3.2752,3.2752,110861.0],["1999-03-04",3.3234,3.3475,3.2512,3.2512,26806.0],["1999-03-05",3.2752,3.3716,3.2752,3.3716,24417.0],["1999-03-08",3.3716,3.3716,3.3234,3.3234,32417.0],["1999-03-09",3.3475,3.3475,3.203,3.2752,173513.0],["1999-03-10",3.2271,3.3234,3.2271,3.2993,42599.0],["1999-03-11",3.3475,3.3957,3.3475,3.3957,27741.0],["1999-03-12",3.3716,3.492,3.3716,3.4679,108679.0],["1999-03-15",3.5161,3.5642,3.492,3.5642,108991.0],["1999-03-16",3.8532,3.8532,3.6124,3.6365,56314.0],["1999-03-17",3.5883,3.6606,3.5402,3.6606,21196.0],["1999-03-18",3.7087,3.7087,3.6124,3.6124,19533.0],["1999-03-19",3.7569,3.8051,3.6606,3.7328,60262.0],["1999-03-22",3.7087,3.7087,3.6365,3.7087,33768.0],["1999-03-23",3.6606,3.7087,3.6124,3.7087,69717.0],["1999-03-24",3.7087,3.7087,3.5642,3.6124,23793.0],["1999-03-25",3.6606,3.7087,3.6124,3.7087,85718.0],["1999-03-26",3.7087,3.7569,3.6124,3.7569,16520.0],["1999-03-29",3.7328,3.7328,3.6606,3.7087,18910.0],["1999-03-30",3.6606,3.8051,3.6606,3.7569,69925.0],["1999-03-31",3.781,3.9014,3.6846,3.7569,61924.0],["1999-04-01",3.8051,3.8291,3.7087,3.8051,35222.0],["1999-04-05",3.8532,3.8532,3.781,3.8291,16208.0],["1999-04-06",3.8341,3.8341,3.7358,3.8341,91536.0],["1999-04-07",3.8832,3.8832,3.7358,3.8586,56729.0],["1999-04-08",3.8095,3.8586,3.8095,3.8341,52573.0],["1999-04-09",3.7849,3.8095,3.7112,3.8095,8624.0],["1999-04-12",3.7849,3.8095,3.7358,3.8095,27949.0],["1999-04-13",3.8341,3.8341,3.8341,3.8341,404898.0],["1999-04-14",3.8095,3.8586,3.8095,3.8586,59950.0],["1999-04-15",3.8586,3.9324,3.7358,3.7358,414457.0],["1999-04-16",3.7849,3.8832,3.7849,3.8341,52989.0],["1999-04-19",3.8586,3.9324,3.8586,3.9078,326350.0],["1999-04-20",3.8586,3.8832,3.8095,3.8095,63171.0],["1999-04-21",3.8341,3.8832,3.8341,3.8832,82601.0],["1999-04-22",3.9078,4.0061,3.8832,3.9569,224216.0],["1999-04-23",4.0061,4.1536,3.9569,4.1044,495603.0],["1999-04-26",4.0553,4.2273,4.0307,4.0798,36781.0],["1999-04-27",4.0307,4.0307,3.8832,3.9815,88523.0],["1999-04-28",4.0061,4.0307,3.9078,3.9324,56418.0],["1999-04-29",3.9324,4.0307,3.9078,4.0307,375183.0],["1999-04-30",3.9815,4.0061,3.9569,3.9815,71172.0],["1999-05-03",3.9815,4.0061,3.9078,3.9324,189825.0],["1999-05-04",3.9324,3.9324,3.9078,3.9078,124992.0],["1999-05-05",3.8341,3.9324,3.8341,3.8832,208423.0],["1999-05-06",3.8832,4.2519,3.8832,4.2519,284998.0],["1999-05-07",4.2519,4.6205,4.2519,4.596,401158.0],["1999-05-10",4.5468,4.9646,4.4485,4.9646,291543.0],["1999-05-11",4.9155,5.3333,4.9155,4.94,319181.0],["1999-05-12",4.9646,4.9646,4.6451,4.6943,169980.0],["1999-05-13",4.7188,4.8172,4.6943,4.8172,110134.0],["1999-05-14",4.8172,5.2104,4.8172,5.1367,507551.0],["1999-05-17",5.1858,5.1858,4.9646,4.9892,92471.0],["1999-05-18",5.0138,5.0629,4.8417,4.8417,64730.0],["1999-05-19",4.7188,4.7188,4.6205,4.6943,225255.0],["1999-05-20",4.6943,4.6943,4.5714,4.6697,42703.0],["1999-05-21",4.6943,4.6943,4.5222,4.5222,240632.0],["1999-05-24",4.5714,4.596,4.4239,4.4485,111485.0],["1999-05-25",4.4731,4.4731,4.2765,4.301,309518.0],["1999-05-26",4.2519,4.2765,4.129,4.2027,41144.0],["1999-05-27",4.1536,4.2027,4.129,4.2027,13923.0],["1999-05-28",4.2027,4.3993,4.2027,4.3256,9143.0],["1999-06-01",4.3748,4.4731,4.3748,4.4731,39378.0],["1999-06-02",4.4485,4.5222,4.4485,4.4976,111900.0],["1999-06-03",4.4976,4.5222,4.4976,4.4976,66184.0],["1999-06-04",4.4731,4.4731,4.4731,4.4731,10910.0],["1999-06-07",4.4239,4.4239,4.4239,4.4239,60262.0],["1999-06-08",4.4239,4.4731,4.4239,4.4731,28261.0],["1999-06-09",4.4239,4.4239,4.2273,4.2273,47275.0],["1999-06-10",4.1781,4.2765,4.1781,4.2765,41248.0],["1999-06-11",4.1781,4.2765,4.129,4.1781,138707.0],["1999-06-14",4.2273,4.2519,4.1781,4.2519,30027.0],["1999-06-15",4.2765,4.301,4.1781,4.2273,35326.0],["1999-06-16",4.2273,4.3256,4.2273,4.3256,61405.0],["1999-06-17",4.3256,4.3256,4.301,4.301,21819.0],["1999-06-18",4.3256,4.3256,4.2765,4.3256,62652.0],["1999-06-21",4.3256,4.3502,4.2273,4.2765,128109.0],["1999-06-22",4.2273,4.2765,4.129,4.129,32936.0],["1999-06-23",4.1781,4.2519,4.1781,4.2519,24105.0],["1999-06-24",4.2519,4.2519,4.2027,4.2273,68470.0],["1999-06-25",4.2273,4.2273,4.129,4.129,29196.0],["1999-06-28",4.129,4.129,4.1044,4.1044,71691.0],["1999-06-29",4.0553,4.0798,3.9815,4.0798,116991.0],["1999-06-30",4.129,4.3256,4.129,4.3256,219229.0],["1999-07-01",4.4239,4.4731,4.3256,4.4239,481057.0],["1999-07-02",4.4239,4.4239,4.3502,4.4239,146083.0],["1999-07-06",4.3748,4.3993,4.3502,4.3993,23481.0],["1999-07-07",4.4731,4.5222,4.3502,4.3502,45820.0],["1999-07-08",4.4239,4.4239,4.3502,4.4239,89977.0],["1999-07-09",4.4239,4.4239,4.3993,4.3993,126654.0],["1999-07-12",4.3993,4.4239,4.3502,4.3748,143798.0],["1999-07-13",4.3256,4.3256,4.2027,4.2027,117303.0],["1999-07-14",4.2273,4.2765,4.2273,4.2765,98601.0],["1999-07-15",4.2765,4.301,4.2765,4.301,146395.0],["1999-07-16",4.3256,4.3256,4.2273,4.301,32521.0],["1999-07-19",4.301,4.301,4.1781,4.1781,45716.0],["1999-07-20",4.2027,4.2027,4.0798,4.1781,224528.0],["1999-07-21",4.2273,4.2273,4.129,4.129,24832.0],["1999-07-22",4.129,4.129,3.9815,4.0798,76990.0],["1999-07-23",4.0798,4.0798,4.0307,4.0307,38131.0],["1999-07-26",3.9815,4.0553,3.9324,4.0061,73146.0],["1999-07-27",4.0553,4.1781,4.0307,4.129,9767.0],["1999-07-28",4.0307,4.0798,4.0061,4.0307,22131.0],["1999-07-29",4.0307,4.129,4.0307,4.129,22858.0],["1999-07-30",4.129,4.2273,4.129,4.2027,30650.0],["1999-08-02",4.1781,4.1781,4.129,4.129,18079.0],["1999-08-03",4.0798,4.129,4.0798,4.129,325103.0],["1999-08-04",4.1781,4.1781,4.1044,4.1536,57353.0],["1999-08-05",4.301,4.301,4.0798,4.129,96315.0],["1999-08-06",4.129,4.129,4.0798,4.1044,23378.0],["1999-08-09",4.1536,4.1536,4.129,4.1536,40105.0],["1999-08-10",4.1536,4.1536,4.1044,4.1044,20572.0],["1999-08-11",4.0307,4.1536,3.9569,4.1044,104419.0],["1999-08-12",4.0553,4.1044,4.0553,4.0553,2909.0],["1999-08-13",4.0061,4.1536,4.0061,4.0553,30754.0],["1999-08-16",4.1044,4.129,4.0553,4.129,18286.0],["1999-08-17",4.0798,4.0798,4.0307,4.0798,28988.0],["1999-08-18",4.0798,4.0798,4.0307,4.0798,36157.0],["1999-08-19",4.0307,4.0553,3.9815,4.0553,8312.0],["1999-08-20",4.0553,4.0553,4.0061,4.0553,33456.0],["1999-08-23",4.0553,4.0553,4.0553,4.0553,312.0],["1999-08-24",4.0553,4.129,4.0553,4.1044,51534.0],["1999-08-25",4.1044,4.2273,4.1044,4.1536,74600.0],["1999-08-26",4.2027,4.2027,4.0798,4.0798,143278.0],["1999-08-27",4.1044,4.1044,4.1044,4.1044,623.0],["1999-08-30",4.1044,4.1044,3.9815,4.1044,11221.0],["1999-08-31",4.1044,4.1044,4.0553,4.0553,25144.0],["1999-09-01",4.0553,4.0553,3.9324,3.9324,158240.0],["1999-09-02",3.9569,4.0061,3.9569,3.9815,29404.0],["1999-09-03",3.9815,4.0061,3.9569,3.9569,2805.0],["1999-09-07",3.9815,3.9815,3.9815,3.9815,1870.0],["1999-09-08",3.9815,3.9815,3.9324,3.9569,105458.0],["1999-09-09",3.9569,4.0061,3.9569,3.9815,329986.0],["1999-09-10",4.0061,4.0798,4.0061,4.0307,255386.0],["1999-09-13",4.0307,4.0553,3.9815,4.0307,107329.0],["1999-09-14",4.0798,4.1044,4.0798,4.1044,132888.0],["1999-09-15",4.1044,4.1044,4.0553,4.0553,9767.0],["1999-09-16",4.0553,4.0553,4.0061,4.0307,1351.0],["1999-09-17",4.0553,4.0553,4.0061,4.0061,15377.0],["1999-09-20",4.0553,4.0798,4.0061,4.0061,60262.0],["1999-09-21",4.0307,4.0798,4.0307,4.0798,66496.0],["1999-09-22",4.0798,4.0798,4.0061,4.0061,7169.0],["1999-09-23",4.0061,4.0307,3.9815,3.9815,15689.0],["1999-09-24",3.9324,3.9324,3.8586,3.8586,87172.0],["1999-09-27",3.9815,4.0307,3.9815,4.0307,312012.0],["1999-09-28",3.9815,3.9815,3.9569,3.9815,34910.0],["1999-09-29",4.0061,4.1536,4.0061,4.0798,171643.0],["1999-09-30",4.1044,4.1044,4.0553,4.1044,46236.0],["1999-10-01",4.1044,4.1044,4.0307,4.0307,39274.0],["1999-10-04",4.0307,4.0798,4.0307,4.0307,29196.0],["1999-10-05",3.9815,4.0553,3.9815,4.0307,15377.0],["1999-10-06",4.0307,4.0798,3.9324,4.0307,36885.0],["1999-10-07",4.0307,4.0307,4.0307,4.0307,24313.0],["1999-10-08",4.0553,4.1044,4.0553,4.1044,38235.0],["1999-10-11",4.129,4.129,4.0061,4.0553,70548.0],["1999-10-12",4.0553,4.0553,3.9324,3.9815,135174.0],["1999-10-13",3.9815,3.9815,3.9324,3.9324,31170.0],["1999-10-14",3.9324,3.9324,3.8832,3.8832,16312.0],["1999-10-15",3.7849,3.8341,3.7112,3.7112,37924.0],["1999-10-18",3.6866,3.8586,3.6866,3.8586,124264.0],["1999-10-19",3.8586,4.0307,3.8586,3.9324,75224.0],["1999-10-20",3.9815,3.9815,3.9324,3.9324,31170.0],["1999-10-21",3.9324,3.9569,3.8586,3.8586,18910.0],["1999-10-22",3.8832,4.0798,3.8832,4.0307,44365.0],["1999-10-25",4.0307,4.0307,3.9815,3.9815,11325.0],["1999-10-26",3.9815,4.0061,3.9815,3.9815,21819.0],["1999-10-27",4.0307,4.0553,4.0061,4.0553,3844.0],["1999-10-28",4.0553,4.1536,4.0061,4.129,55586.0],["1999-10-29",4.1536,4.2273,4.129,4.1781,41041.0],["1999-11-01",4.1781,4.2273,4.1781,4.1781,17040.0],["1999-11-02",4.129,4.129,4.1044,4.1044,1455.0],["1999-11-03",4.0798,4.0798,4.0307,4.0553,12780.0],["1999-11-04",4.0553,4.1536,4.0553,4.1536,110030.0],["1999-11-05",4.1536,4.301,4.1536,4.2765,180578.0],["1999-11-08",4.2765,4.301,4.1781,4.2273,80315.0],["1999-11-09",4.301,4.301,4.2273,4.2519,158863.0],["1999-11-10",4.2519,4.2519,4.1781,4.2273,38963.0],["1999-11-11",4.1781,4.2519,4.1781,4.2027,11845.0],["1999-11-12",4.2273,4.2273,4.1781,4.2273,37820.0],["1999-11-15",4.2273,4.2273,4.2027,4.2027,4364.0],["1999-11-16",4.2027,4.2027,4.129,4.1536,36469.0],["1999-11-17",4.129,4.2027,4.129,4.2027,97978.0],["1999-11-18",4.2027,4.2273,4.1536,4.2273,67223.0],["1999-11-19",4.2765,4.2765,4.1781,4.2273,73146.0],["1999-11-22",4.2765,4.2765,4.1781,4.1781,44054.0],["1999-11-23",4.2273,4.2273,4.2027,4.2273,52781.0],["1999-11-24",4.301,4.301,4.2027,4.2519,77302.0],["1999-11-26",4.2027,4.2273,4.129,4.129,14234.0],["1999-11-29",4.129,4.2273,4.129,4.1536,107017.0],["1999-11-30",4.2273,4.2519,4.2273,4.2519,117719.0],["1999-12-01",4.2519,4.2765,4.1781,4.2273,224736.0],["1999-12-02",4.2273,4.2765,4.2273,4.2765,67327.0],["1999-12-03",4.2765,4.301,4.2519,4.301,78756.0],["1999-12-06",4.301,4.301,4.2273,4.2519,57768.0],["1999-12-07",4.301,4.3256,4.2765,4.3256,46859.0],["1999-12-08",4.4239,4.4239,4.4239,4.4239,16832.0],["1999-12-09",4.4239,4.5468,4.4239,4.5468,66080.0],["1999-12-10",4.596,4.596,4.5468,4.5714,58703.0],["1999-12-13",4.596,4.768,4.596,4.768,28261.0],["1999-12-14",4.7188,4.768,4.7188,4.768,211125.0],["1999-12-15",4.768,4.768,4.7188,4.7434,63898.0],["1999-12-16",4.7188,4.7188,4.6943,4.7188,84679.0],["1999-12-17",4.7434,4.7434,4.6205,4.7188,45612.0],["1999-12-20",4.7188,4.7188,4.5222,4.5468,86964.0],["1999-12-21",4.6205,4.6451,4.596,4.6451,16104.0],["1999-12-22",4.7188,4.7188,4.6451,4.6451,68678.0],["1999-12-23",4.6697,4.7188,4.6697,4.7188,30443.0],["1999-12-27",4.6205,4.7188,4.5468,4.6697,12468.0],["1999-12-28",4.6697,4.6697,4.6697,4.6697,21092.0],["1999-12-29",4.6943,4.7434,4.6697,4.7434,62340.0],["1999-12-30",4.6451,4.7188,4.6451,4.7188,20780.0],["1999-12-31",4.7188,4.7188,4.7188,4.7188,727.0],["2000-01-03",4.6205,4.6205,4.5222,4.6205,30443.0],["2000-01-04",4.6205,4.6205,4.5714,4.5714,66496.0],["2000-01-05",4.596,4.596,4.5714,4.596,60885.0],["2000-01-06",4.596,4.6697,4.5714,4.6697,66912.0],["2000-01-07",4.6697,4.7188,4.6697,4.6943,55794.0],["2000-01-10",4.6697,4.6943,4.596,4.6205,105978.0],["2000-01-11",4.6451,4.6451,4.5714,4.5714,134966.0],["2000-01-12",4.5714,4.768,4.5222,4.768,378612.0],["2000-01-13",5.1121,5.1121,4.8172,4.8417,733846.0],["2000-01-14",4.94,5.0875,4.94,5.0138,392119.0],["2000-01-18",5.0383,5.0383,4.8909,4.9155,61405.0],["2000-01-19",4.8417,4.8663,4.768,4.8663,160733.0],["2000-01-20",4.8172,4.8663,4.768,4.8417,168734.0],["2000-01-21",4.8172,4.9646,4.8172,4.8417,168318.0],["2000-01-24",4.7434,4.8663,4.7434,4.8663,56522.0],["2000-01-25",4.8172,4.8663,4.6697,4.6943,138499.0],["2000-01-26",4.6943,4.8172,4.6943,4.8172,19949.0],["2000-01-27",4.8909,4.8909,4.8172,4.8172,64937.0],["2000-01-28",4.7188,4.7188,4.6943,4.7188,53093.0],["2000-01-31",4.7188,4.7188,4.6943,4.6943,19429.0],["2000-02-01",4.6943,4.8172,4.6943,4.8172,73146.0],["2000-02-02",4.8172,4.8172,4.7188,4.7188,302765.0],["2000-02-03",4.9155,4.9155,4.6943,4.6943,288323.0],["2000-02-04",4.7434,4.8909,4.7434,4.8663,215592.0],["2000-02-07",4.9155,4.9155,4.897,4.9155,139849.0],["2000-02-08",4.8663,4.8909,4.8172,4.8663,85925.0],["2000-02-09",4.8663,4.9155,4.8663,4.8663,65561.0],["2000-02-10",4.9155,4.9892,4.8663,4.9646,431912.0],["2000-02-11",4.9892,5.0138,4.9646,4.9646,237723.0],["2000-02-14",4.9646,5.0138,4.9155,4.9155,315544.0],["2000-02-15",4.9155,4.9155,4.8663,4.9155,142759.0],["2000-02-16",4.8172,4.9646,4.8172,4.9646,361156.0],["2000-02-17",4.9155,4.9155,4.8663,4.9155,163954.0],["2000-02-18",4.8909,4.94,4.8172,4.8909,67016.0],["2000-02-22",4.9646,4.9646,4.8663,4.8909,61717.0],["2000-02-23",4.8663,4.8663,4.768,4.7926,167383.0],["2000-02-24",4.768,4.8172,4.768,4.7926,38027.0],["2000-02-25",4.8417,4.8417,4.768,4.8172,33560.0],["2000-02-28",4.768,4.8417,4.7188,4.8172,257672.0],["2000-02-29",4.8417,4.8663,4.8172,4.8172,74912.0],["2000-03-01",4.768,4.8417,4.768,4.7926,174760.0],["2000-03-02",4.8172,4.8172,4.7926,4.7926,55690.0],["2000-03-03",4.8172,4.8663,4.7926,4.8663,64626.0],["2000-03-06",4.8909,4.8909,4.8663,4.8909,76886.0],["2000-03-07",4.8417,4.8417,4.7434,4.768,67223.0],["2000-03-08",4.8663,4.8909,4.8417,4.8663,195748.0],["2000-03-09",4.8172,4.9155,4.8172,4.8909,145460.0],["2000-03-10",4.8663,4.8663,4.8663,4.8663,8416.0],["2000-03-13",4.768,4.8663,4.7434,4.8663,75328.0],["2000-03-14",4.768,4.8417,4.7188,4.7434,274400.0],["2000-03-15",4.7434,4.768,4.6451,4.768,6753.0],["2000-03-16",4.7188,4.768,4.7188,4.7434,74496.0],["2000-03-17",4.7188,4.7434,4.6697,4.7188,40417.0],["2000-03-20",4.7188,4.7434,4.6205,4.7434,34183.0],["2000-03-21",4.7188,4.7434,4.7188,4.7434,13195.0],["2000-03-22",4.6451,4.6451,4.5714,4.5714,61717.0],["2000-03-23",4.596,4.8172,4.596,4.7434,226398.0],["2000-03-24",4.7434,4.7434,4.6205,4.6697,169877.0],["2000-03-27",4.6205,4.7188,4.596,4.6451,54859.0],["2000-03-28",4.6205,4.6205,4.4239,4.4731,21507.0],["2000-03-29",4.3748,4.4485,4.301,4.301,14234.0],["2000-03-30",4.2027,4.2027,4.0553,4.129,99328.0],["2000-03-31",4.2027,4.2765,4.2027,4.2519,61820.0],["2000-04-03",4.2273,4.2273,4.0798,4.129,41768.0],["2000-04-04",4.1536,4.2273,4.129,4.2273,35949.0],["2000-04-05",4.1781,4.3502,4.1781,4.2273,151486.0],["2000-04-06",4.2519,4.3256,4.2519,4.3256,40105.0],["2000-04-07",4.3748,4.5468,4.2519,4.5468,250191.0],["2000-04-10",4.5222,4.5468,4.4731,4.5468,157720.0],["2000-04-11",4.5369,4.7104,4.5369,4.6113,394197.0],["2000-04-12",4.6113,4.6361,4.5369,4.5617,321882.0],["2000-04-13",4.5617,4.5617,4.4873,4.5369,138187.0],["2000-04-14",4.5369,4.5369,4.3633,4.4129,83328.0],["2000-04-17",4.3633,4.4377,4.1154,4.1154,212787.0],["2000-04-18",4.1402,4.2642,4.1402,4.2642,102134.0],["2000-04-19",4.1898,4.2146,4.1898,4.1898,35222.0],["2000-04-20",4.2146,4.2146,4.1402,4.165,2701.0],["2000-04-24",4.165,4.2394,4.165,4.2394,31274.0],["2000-04-25",4.165,4.2642,4.165,4.2642,30339.0],["2000-04-26",4.3633,4.3633,4.3386,4.3633,40937.0],["2000-04-27",4.3633,4.3633,4.2146,4.289,14858.0],["2000-04-28",4.2642,4.2642,4.1898,4.1898,9559.0],["2000-05-01",4.2146,4.2146,4.2146,4.2146,7169.0],["2000-05-02",4.3138,4.3633,4.3138,4.3633,19741.0],["2000-05-03",4.4129,4.4129,4.289,4.289,24624.0],["2000-05-04",4.289,4.289,4.0658,4.0658,104731.0],["2000-05-05",3.9667,4.0411,3.9419,4.0411,261205.0],["2000-05-08",4.0163,4.0163,3.9667,4.0163,2805.0],["2000-05-09",3.9915,4.0163,3.9915,4.0163,3117.0],["2000-05-10",4.0411,4.0411,4.0163,4.0163,42911.0],["2000-05-11",3.9915,3.9915,3.9171,3.9667,17871.0],["2000-05-12",3.9667,3.9667,3.9171,3.9171,22546.0],["2000-05-15",3.9667,3.9667,3.9171,3.9171,5195.0],["2000-05-16",3.9667,3.9667,3.9419,3.9419,26287.0],["2000-05-17",3.9915,3.9915,3.8923,3.8923,40209.0],["2000-05-18",3.8923,3.8923,3.8427,3.8675,11117.0],["2000-05-19",3.8427,3.8427,3.7436,3.7436,4052.0],["2000-05-22",3.6692,3.6692,3.6444,3.6444,63171.0],["2000-05-23",3.6196,3.6196,3.5204,3.5204,78964.0],["2000-05-24",3.4708,3.4956,3.3717,3.4213,451134.0],["2000-05-25",3.4956,3.6692,3.4956,3.6196,112939.0],["2000-05-26",3.5948,3.6196,3.4708,3.5204,214865.0],["2000-05-30",3.57,3.57,3.4213,3.4213,45197.0],["2000-05-31",3.4213,3.5204,3.4213,3.5204,19325.0],["2000-06-01",3.5452,3.8675,3.5204,3.8675,61717.0],["2000-06-02",3.9667,4.0906,3.9419,4.0906,33248.0],["2000-06-05",4.1402,4.2642,4.1154,4.1898,49560.0],["2000-06-06",4.165,4.165,4.165,4.165,3221.0],["2000-06-07",4.2146,4.3138,4.2146,4.2394,86237.0],["2000-06-08",4.2642,4.2642,4.1154,4.1154,1143.0],["2000-06-09",4.0658,4.0658,3.9667,4.0411,33560.0],["2000-06-12",3.9915,4.1402,3.9915,4.1402,56418.0],["2000-06-13",4.1154,4.1402,4.1154,4.1154,29404.0],["2000-06-14",4.0658,4.0906,4.0658,4.0906,105562.0],["2000-06-15",4.0411,4.0411,3.9915,3.9915,18598.0],["2000-06-16",4.0658,4.0658,3.8179,3.8179,51119.0],["2000-06-19",3.8427,3.8675,3.8427,3.8675,34703.0],["2000-06-20",3.8675,3.8675,3.7683,3.7683,94549.0],["2000-06-21",3.7931,3.7931,3.694,3.694,5403.0],["2000-06-22",3.7188,3.8179,3.7188,3.8179,271699.0],["2000-06-23",3.8179,3.8179,3.7188,3.7188,127589.0],["2000-06-26",3.7683,3.7683,3.7188,3.7188,68262.0],["2000-06-27",3.7436,3.7436,3.6692,3.6692,12052.0],["2000-06-28",3.6692,3.694,3.6444,3.6692,19637.0],["2000-06-29",3.57,3.57,3.57,3.57,1662.0],["2000-06-30",3.6196,3.6196,3.57,3.57,67016.0],["2000-07-03",3.57,3.6196,3.3221,3.3221,245516.0],["2000-07-05",3.3965,3.4213,3.3469,3.3469,297881.0],["2000-07-06",3.3717,3.3965,3.3221,3.3717,152214.0],["2000-07-07",3.3717,3.4461,3.3717,3.4213,170812.0],["2000-07-10",3.4213,3.4708,3.4213,3.4708,22546.0],["2000-07-11",3.4213,3.4213,3.3717,3.4213,157097.0],["2000-07-12",3.4213,3.57,3.4213,3.57,152629.0],["2000-07-13",3.6196,3.694,3.57,3.57,163435.0],["2000-07-14",3.57,3.57,3.5204,3.5204,4676.0],["2000-07-17",3.5204,3.5204,3.3221,3.3717,120732.0],["2000-07-18",3.0742,3.3469,3.0742,3.1238,267023.0],["2000-07-19",3.1238,3.2477,3.0742,3.2477,119277.0],["2000-07-20",3.2477,3.3965,3.2477,3.3965,56625.0],["2000-07-21",3.4461,3.4461,3.2725,3.3221,48833.0],["2000-07-24",3.3469,3.3469,3.2973,3.2973,20676.0],["2000-07-25",3.2229,3.2229,3.0742,3.0742,291855.0],["2000-07-26",3.0742,3.2229,3.0742,3.1485,326766.0],["2000-07-27",3.1485,3.1485,3.0742,3.099,238347.0],["2000-07-28",3.1238,3.1238,3.099,3.099,13923.0],["2000-07-31",3.1238,3.1238,3.0742,3.1238,296011.0],["2000-08-01",3.0742,3.0742,2.9998,3.0246,140265.0],["2000-08-02",3.0494,3.0494,2.9502,2.9502,23585.0],["2000-08-03",2.9006,2.9254,2.7767,2.9254,384534.0],["2000-08-04",2.975,2.975,2.9254,2.9502,393158.0],["2000-08-07",2.9502,3.0246,2.9502,2.9998,70548.0],["2000-08-08",2.9998,2.9998,2.975,2.975,240217.0],["2000-08-09",3.0246,3.0742,2.7767,2.8758,556592.0],["2000-08-10",2.8263,2.9006,2.8015,2.8015,206449.0],["2000-08-11",2.8015,2.8263,2.7767,2.8263,201774.0],["2000-08-14",2.9006,3.0246,2.8758,3.0246,111900.0],["2000-08-15",3.0246,3.1238,3.0246,3.0246,39794.0],["2000-08-16",3.0494,3.1238,3.0246,3.0494,59223.0],["2000-08-17",3.1238,3.1733,3.1238,3.1238,37716.0],["2000-08-18",3.1733,3.1733,3.1485,3.1485,28676.0],["2000-08-21",3.1733,3.1733,3.1485,3.1485,520.0],["2000-08-22",3.1485,3.1733,3.1485,3.1485,440328.0],["2000-08-23",3.1485,3.1733,3.1485,3.1733,259542.0],["2000-08-24",3.1238,3.1733,3.099,3.099,21403.0],["2000-08-25",3.099,3.1238,3.099,3.1238,10702.0],["2000-08-28",3.1733,3.1981,3.1733,3.1981,187436.0],["2000-08-29",3.2229,3.2477,3.1981,3.2229,9143.0],["2000-08-30",3.1981,3.2725,3.1981,3.2725,150863.0],["2000-08-31",3.2477,3.3221,3.2477,3.3221,108575.0],["2000-09-01",3.2725,3.2725,3.2725,3.2725,58080.0],["2000-09-05",3.1981,3.2477,3.1981,3.2477,19741.0],["2000-09-06",3.1981,3.1981,3.1981,3.1981,1766.0],["2000-09-07",3.1981,3.1981,3.1733,3.1981,31897.0],["2000-09-08",3.1733,3.1981,3.1733,3.1981,312.0],["2000-09-11",3.1733,3.2229,3.1733,3.2229,9143.0],["2000-09-12",3.2229,3.2229,3.1733,3.1981,62652.0],["2000-09-13",3.2229,3.2725,3.2229,3.2725,280218.0],["2000-09-14",3.2725,3.3469,3.2725,3.3469,68158.0],["2000-09-15",3.2973,3.2973,3.2229,3.2229,276166.0],["2000-09-18",3.1733,3.1733,2.9254,2.975,38131.0],["2000-09-19",2.9006,2.975,2.9006,2.975,97770.0],["2000-09-20",2.9006,3.0246,2.9006,3.0246,49353.0],["2000-09-21",3.0742,3.0742,2.975,2.975,49145.0],["2000-09-22",2.9254,2.9254,2.8758,2.9254,54859.0],["2000-09-25",2.8758,2.975,2.8758,2.975,75120.0],["2000-09-26",2.9998,2.9998,2.8758,2.8758,9351.0],["2000-09-27",2.8758,2.9006,2.8758,2.9006,29196.0],["2000-09-28",2.8758,2.8758,2.851,2.8758,26910.0],["2000-09-29",2.8758,2.8758,2.8263,2.8758,412795.0],["2000-10-02",2.9254,2.9254,2.8263,2.8263,238762.0],["2000-10-03",2.7767,2.8263,2.7767,2.8015,99328.0],["2000-10-04",2.7519,2.8758,2.7519,2.8758,16936.0],["2000-10-05",2.8263,2.851,2.8015,2.851,303804.0],["2000-10-06",2.851,2.851,2.8015,2.8263,302037.0],["2000-10-09",2.7767,2.7767,2.7519,2.7519,1351.0],["2000-10-10",2.7519,2.8015,2.7519,2.8015,1039.0],["2000-10-11",2.7767,2.7767,2.7767,2.7767,12676.0],["2000-10-12",2.7519,2.7767,2.7519,2.7519,9143.0],["2000-10-13",2.7023,2.7519,2.6775,2.7271,149720.0],["2000-10-16",2.6775,2.6775,2.6279,2.6279,78133.0],["2000-10-17",2.6279,2.6279,2.5783,2.6031,98705.0],["2000-10-18",2.5535,2.5535,2.504,2.504,3948.0],["2000-10-19",2.504,2.5783,2.4544,2.5783,20572.0],["2000-10-20",2.5783,2.6279,2.5783,2.5783,45508.0],["2000-10-23",2.5783,2.6279,2.4792,2.4792,22027.0],["2000-10-24",2.4296,2.4792,2.4048,2.4792,75120.0],["2000-10-25",2.4296,2.4296,2.4048,2.4048,18079.0],["2000-10-26",2.4544,2.504,2.4048,2.504,63483.0],["2000-10-27",2.5535,2.8015,2.5535,2.8015,62963.0],["2000-10-30",2.8015,2.8015,2.7767,2.7767,12987.0],["2000-10-31",2.8758,2.9006,2.8263,2.9006,334246.0],["2000-11-01",2.851,2.9254,2.851,2.9254,33144.0],["2000-11-02",2.851,2.8758,2.7767,2.7767,33040.0],["2000-11-03",2.7271,2.7271,2.7271,2.7271,23274.0],["2000-11-06",2.7271,2.7767,2.6775,2.7767,153668.0],["2000-11-07",2.7767,2.7767,2.7519,2.7519,53924.0],["2000-11-08",2.7767,2.7767,2.6775,2.6775,234087.0],["2000-11-09",2.7271,2.7271,2.5535,2.6031,32728.0],["2000-11-10",2.4792,2.5535,2.4296,2.4792,435860.0],["2000-11-13",2.4296,2.4296,2.38,2.4296,15065.0],["2000-11-14",2.38,2.4792,2.38,2.4296,100471.0],["2000-11-15",2.4296,2.4296,2.4048,2.4296,44989.0],["2000-11-16",2.4296,2.4296,2.4048,2.4296,40313.0],["2000-11-17",2.4792,2.4792,2.4544,2.4792,139226.0],["2000-11-20",2.5288,2.5288,2.4296,2.4792,119485.0],["2000-11-21",2.4296,2.5288,2.4296,2.5288,107640.0],["2000-11-22",2.4792,2.5783,2.4544,2.5783,318765.0],["2000-11-24",2.5288,2.5288,2.5288,2.5288,113874.0],["2000-11-27",2.5783,2.6279,2.504,2.504,286972.0],["2000-11-28",2.504,2.504,2.4048,2.4296,1011882.0],["2000-11-29",2.4048,2.4296,2.3552,2.4048,999726.0],["2000-11-30",2.38,2.4048,2.3552,2.4048,12987.0],["2000-12-01",2.4048,2.4048,2.38,2.38,77821.0],["2000-12-04",2.38,2.4048,2.38,2.4048,51015.0],["2000-12-05",2.4048,2.4048,2.4048,2.4048,922632.0],["2000-12-06",2.4544,2.4544,2.3552,2.38,47586.0],["2000-12-07",2.3552,2.3552,2.3304,2.3304,3325.0],["2000-12-08",2.3304,2.3552,2.3304,2.3552,8520.0],["2000-12-11",2.3304,2.3552,2.3056,2.3304,56314.0],["2000-12-12",2.3056,2.3304,2.3056,2.3056,36365.0],["2000-12-13",2.3056,2.3304,2.3056,2.3304,55379.0],["2000-12-14",2.38,2.38,2.3056,2.3056,11325.0],["2000-12-15",2.2808,2.2808,2.1569,2.1817,188994.0],["2000-12-18",2.1817,2.3552,2.1817,2.3552,96731.0],["2000-12-19",2.3304,2.38,2.2808,2.3056,589944.0],["2000-12-20",2.3304,2.3304,2.2808,2.2808,1558.0],["2000-12-21",2.3552,2.4048,2.2313,2.2313,44989.0],["2000-12-22",2.3304,2.3304,2.2313,2.2313,21819.0],["2000-12-26",2.2065,2.3304,2.2065,2.3056,10286.0],["2000-12-27",2.256,2.3304,2.2313,2.3056,18494.0],["2000-12-28",2.3056,2.3552,2.3056,2.3552,46963.0],["2000-12-29",2.3056,2.38,2.3056,2.38,32105.0],["2001-01-02",2.4048,2.4048,2.38,2.38,68782.0],["2001-01-03",2.3304,2.38,2.3304,2.38,66496.0],["2001-01-04",2.3552,2.38,2.3552,2.38,118446.0],["2001-01-05",2.38,2.4296,2.38,2.4048,316376.0],["2001-01-08",2.4048,2.4296,2.4048,2.4296,273569.0],["2001-01-09",2.38,2.4792,2.38,2.4792,171539.0],["2001-01-10",2.4792,2.4792,2.4792,2.4792,416.0],["2001-01-11",2.5288,2.6775,2.5288,2.6279,237100.0],["2001-01-12",2.6279,2.6527,2.6031,2.6279,137668.0],["2001-01-16",2.6279,2.6279,2.5535,2.5783,152837.0],["2001-01-17",2.6279,2.6775,2.5783,2.6527,123953.0],["2001-01-18",2.6279,2.7767,2.6279,2.7271,243334.0],["2001-01-19",2.8263,2.8758,2.8263,2.8263,102549.0],["2001-01-22",2.8263,2.9502,2.8263,2.9254,333207.0],["2001-01-23",2.9254,2.975,2.9254,2.9254,91848.0],["2001-01-24",2.975,2.9998,2.9254,2.9254,36157.0],["2001-01-25",2.9254,2.9254,2.7271,2.7519,103277.0],["2001-01-26",2.7023,2.7519,2.6279,2.7023,50807.0],["2001-01-29",2.6616,2.6616,2.5823,2.6299,101510.0],["2001-01-30",2.5902,2.6537,2.5783,2.6537,17767.0],["2001-01-31",2.618,2.8362,2.618,2.8362,70860.0],["2001-02-01",2.8758,3.1138,2.8758,3.1138,223177.0],["2001-02-02",3.1138,3.1654,3.0742,3.0861,281569.0],["2001-02-05",3.0861,3.094,2.9869,3.0742,191384.0],["2001-02-06",3.094,3.1337,3.094,3.1138,40833.0],["2001-02-07",3.1138,3.1138,3.094,3.094,18806.0],["2001-02-08",3.094,3.098,3.094,3.098,163954.0],["2001-02-09",3.098,3.1932,3.098,3.1376,176526.0],["2001-02-12",3.1535,3.213,3.1535,3.1733,35742.0],["2001-02-13",3.1733,3.1932,3.094,3.1773,135797.0],["2001-02-14",3.1733,3.2249,3.1733,3.2249,50703.0],["2001-02-15",3.2527,3.3717,3.1733,3.1733,155227.0],["2001-02-16",3.2487,3.2487,3.1932,3.1932,77925.0],["2001-02-20",3.1932,3.1932,3.094,3.1575,129667.0],["2001-02-21",3.1535,3.1733,3.1138,3.1138,88419.0],["2001-02-22",3.098,3.1019,3.098,3.1019,23481.0],["2001-02-23",3.0702,3.0742,3.0702,3.0742,16520.0],["2001-02-26",3.1733,3.1932,3.1694,3.1932,38859.0],["2001-02-27",3.1733,3.1733,3.1575,3.1733,23481.0],["2001-02-28",3.1138,3.1575,3.094,3.1535,22650.0],["2001-03-01",3.1337,3.1852,3.1138,3.1337,108472.0],["2001-03-02",3.1337,3.1337,3.0543,3.0543,29196.0],["2001-03-05",3.0345,3.0583,3.0147,3.0543,51015.0],["2001-03-06",3.0742,3.1138,3.0147,3.1099,6857.0],["2001-03-07",3.1337,3.2527,3.1337,3.2527,100160.0],["2001-03-08",3.2368,3.2527,3.213,3.2527,104939.0],["2001-03-09",3.2328,3.2527,3.1733,3.1733,166344.0],["2001-03-12",3.1138,3.1535,3.1019,3.1535,4364.0],["2001-03-13",3.1337,3.1337,3.0345,3.0345,45612.0],["2001-03-14",3.0543,3.0543,2.9512,2.979,132161.0],["2001-03-15",2.979,3.1733,2.979,3.1535,98497.0],["2001-03-16",3.1535,3.1535,3.0742,3.0742,30858.0],["2001-03-19",3.094,3.1337,3.094,3.1138,8104.0],["2001-03-20",3.1733,3.1733,3.094,3.1138,30235.0],["2001-03-21",3.094,3.1138,3.09,3.1138,10910.0],["2001-03-22",3.094,3.094,3.0742,3.094,130706.0],["2001-03-23",3.1138,3.1218,3.1138,3.1138,64937.0],["2001-03-26",3.0742,3.0742,3.0543,3.0543,1351.0],["2001-03-27",3.1138,3.1138,3.094,3.098,5507.0],["2001-03-28",3.1138,3.1376,3.094,3.1337,81146.0],["2001-03-29",3.1337,3.1932,3.1337,3.1733,7481.0],["2001-03-30",3.1852,3.2249,3.1852,3.213,12156.0],["2001-04-02",3.213,3.2328,3.213,3.217,27949.0],["2001-04-03",3.2051,3.213,3.1138,3.1138,68262.0],["2001-04-04",3.1733,3.1932,3.1733,3.1932,12468.0],["2001-04-05",3.1932,3.2527,3.1733,3.2527,144421.0],["2001-04-06",3.213,3.2328,3.1337,3.1852,74185.0],["2001-04-09",3.1531,3.1531,2.8719,2.9724,37196.0],["2001-04-10",2.9523,2.9724,2.8679,2.9001,66288.0],["2001-04-11",2.8719,2.9121,2.8719,2.9121,226502.0],["2001-04-12",2.9322,2.9322,2.892,2.9121,1455.0],["2001-04-16",2.9121,2.9121,2.892,2.9041,28157.0],["2001-04-17",2.9242,2.9242,2.892,2.9121,129563.0],["2001-04-18",2.9523,3.0326,2.9322,2.9523,154915.0],["2001-04-19",2.9724,3.0728,2.9523,2.9523,23689.0],["2001-04-20",2.9924,3.0125,2.9724,3.0125,5922.0],["2001-04-23",3.0005,3.0005,2.9442,2.9483,35534.0],["2001-04-24",2.9724,2.9724,2.9201,2.9242,99848.0],["2001-04-25",2.9322,2.9442,2.892,2.9201,137460.0],["2001-04-26",2.9201,2.9201,2.892,2.9001,99224.0],["2001-04-27",2.9322,2.9322,2.9161,2.9161,5922.0],["2001-04-30",2.9322,2.9523,2.892,2.9322,16832.0],["2001-05-01",2.9523,2.9523,2.892,2.9242,8312.0],["2001-05-02",2.9523,2.9924,2.9201,2.9924,27533.0],["2001-05-03",2.9121,2.9724,2.9121,2.9523,24624.0],["2001-05-04",2.9603,2.9683,2.9242,2.9683,7377.0],["2001-05-07",2.9402,2.9643,2.9121,2.9643,22027.0],["2001-05-08",2.9322,2.9603,2.9322,2.9603,29611.0],["2001-05-09",2.9523,2.9603,2.892,2.9523,35742.0],["2001-05-10",2.9523,3.0125,2.9523,2.9965,264841.0],["2001-05-11",2.9603,3.0125,2.9523,3.0125,409989.0],["2001-05-14",2.9724,3.0125,2.9523,2.9724,99952.0],["2001-05-15",3.0125,3.0125,3.0125,3.0125,312.0],["2001-05-16",2.9924,3.1571,2.9924,3.1571,24624.0],["2001-05-17",3.1732,3.2736,3.1732,3.2616,112835.0],["2001-05-18",3.2736,3.3138,3.2736,3.2857,141720.0],["2001-05-21",3.2535,3.3017,3.2535,3.2937,58288.0],["2001-05-22",3.2535,3.3379,3.2134,3.2736,270036.0],["2001-05-23",3.2174,3.4142,3.2134,3.4062,330922.0],["2001-05-24",3.374,3.374,3.2535,3.3258,68262.0],["2001-05-25",3.2937,3.2937,3.2334,3.2937,174033.0],["2001-05-29",3.2535,3.2736,3.2535,3.2736,68782.0],["2001-05-30",3.2535,3.2696,3.133,3.1652,31274.0],["2001-05-31",3.1732,3.2535,3.1732,3.2535,67639.0],["2001-06-01",3.2937,3.3339,3.2736,3.2977,32521.0],["2001-06-04",3.2977,3.4544,3.2977,3.4463,72626.0],["2001-06-05",3.4463,3.5347,3.4463,3.5146,94965.0],["2001-06-06",3.5146,3.5146,3.4744,3.4905,11117.0],["2001-06-07",3.5749,3.615,3.5749,3.5749,61197.0],["2001-06-08",3.5749,3.5749,3.4945,3.5026,33456.0],["2001-06-11",3.5106,3.5106,3.4865,3.4865,19637.0],["2001-06-12",3.4544,3.4785,3.4544,3.4785,6026.0],["2001-06-13",3.4785,3.5226,3.4785,3.4905,58080.0],["2001-06-14",3.4945,3.4945,3.4624,3.4945,24313.0],["2001-06-15",3.5347,3.5347,3.5066,3.5066,4156.0],["2001-06-18",3.4664,3.4664,3.374,3.374,6857.0],["2001-06-19",3.3941,3.5749,3.3941,3.5347,66288.0],["2001-06-20",3.5749,3.615,3.4744,3.5146,69821.0],["2001-06-21",3.5146,3.5146,3.4945,3.4945,23274.0],["2001-06-22",3.4945,3.5749,3.4945,3.5708,134447.0],["2001-06-25",3.5548,3.615,3.5548,3.611,67847.0],["2001-06-26",3.599,3.607,3.5949,3.599,12156.0],["2001-06-27",3.5949,3.6351,3.5949,3.6351,54963.0],["2001-06-28",3.615,3.6351,3.4744,3.4744,31689.0],["2001-06-29",3.3138,3.3539,3.3057,3.3539,79276.0],["2001-07-02",3.3539,3.4142,3.3499,3.3539,44573.0],["2001-07-03",3.374,3.4945,3.374,3.4945,15897.0],["2001-07-05",3.4945,3.4945,3.4102,3.4544,8312.0],["2001-07-06",3.4544,3.5508,3.4503,3.5467,211436.0],["2001-07-09",3.5267,3.5267,3.4584,3.4584,8624.0],["2001-07-10",3.4584,3.4704,3.4584,3.4624,1662.0],["2001-07-11",3.4544,3.4544,3.378,3.378,14650.0],["2001-07-12",3.374,3.374,3.3339,3.3339,59223.0],["2001-07-13",3.2937,3.3057,3.2455,3.3057,123121.0],["2001-07-16",3.2816,3.2816,3.2334,3.2334,72834.0],["2001-07-17",3.2134,3.2294,3.1893,3.1893,163435.0],["2001-07-18",3.1732,3.2535,3.1732,3.1933,43534.0],["2001-07-19",3.2134,3.2736,3.2134,3.2736,16208.0],["2001-07-20",3.2455,3.2736,3.2455,3.2656,38131.0],["2001-07-23",3.2214,3.3138,3.2214,3.3138,140265.0],["2001-07-24",3.3138,3.3339,3.3057,3.3298,114602.0],["2001-07-25",3.3138,3.3138,3.2937,3.3017,44781.0],["2001-07-26",3.3138,3.3258,3.3098,3.3258,72626.0],["2001-07-27",3.3258,3.3298,3.2776,3.3138,128524.0],["2001-07-30",3.3017,3.3098,3.2977,3.3057,520.0],["2001-07-31",3.2535,3.3138,3.2535,3.2937,209047.0],["2001-08-01",3.3138,3.3339,3.2857,3.3339,152837.0],["2001-08-02",3.3941,3.5749,3.374,3.5146,81250.0],["2001-08-03",3.5026,3.5026,3.4945,3.4945,22131.0],["2001-08-06",3.4945,3.4945,3.4945,3.4945,520.0],["2001-08-07",3.4945,3.7355,3.4945,3.6351,238658.0],["2001-08-08",3.6351,3.6351,3.5749,3.5749,173513.0],["2001-08-09",3.615,3.6271,3.5749,3.615,21196.0],["2001-08-10",3.615,3.6552,3.615,3.615,42080.0],["2001-08-13",3.615,3.6552,3.615,3.6552,125511.0],["2001-08-14",3.6753,3.6753,3.615,3.6351,104004.0],["2001-08-15",3.6552,3.7154,3.6552,3.6913,1974.0],["2001-08-16",3.6954,3.6954,3.6592,3.6713,104627.0],["2001-08-17",3.6552,3.6632,3.6552,3.6552,22027.0],["2001-08-20",3.6552,3.6552,3.611,3.615,32417.0],["2001-08-21",3.615,3.6351,3.607,3.615,29196.0],["2001-08-22",3.6351,3.6552,3.6231,3.6552,2182.0],["2001-08-23",3.6512,3.6552,3.615,3.6231,75431.0],["2001-08-24",3.615,3.6552,3.5749,3.615,29300.0],["2001-08-27",3.615,3.6552,3.611,3.6271,66600.0],["2001-08-28",3.607,3.6552,3.607,3.6552,3221.0],["2001-08-29",3.6552,3.6552,3.6351,3.6552,8728.0],["2001-08-30",3.6552,3.6753,3.6552,3.6753,16104.0],["2001-08-31",3.6753,3.7154,3.6552,3.7154,69821.0],["2001-09-04",3.7958,3.7958,3.7757,3.7797,17767.0],["2001-09-05",3.8038,3.8038,3.7797,3.7797,14546.0],["2001-09-06",3.7717,3.7717,3.7154,3.7275,23378.0],["2001-09-07",3.7114,3.7757,3.6472,3.7476,36988.0],["2001-09-10",3.7074,3.7556,3.6833,3.7556,34391.0],["2001-09-17",3.6753,3.6753,3.5829,3.6351,7065.0],["2001-09-18",3.6351,3.6351,3.6351,3.6351,0.0],["2001-09-19",3.5949,3.5949,3.4945,3.4945,9039.0],["2001-09-20",3.4343,3.4343,3.2736,3.3499,426094.0],["2001-09-21",3.3339,3.3339,3.0728,3.117,230242.0],["2001-09-24",3.1732,3.2254,3.1732,3.2254,15065.0],["2001-09-25",3.2415,3.4142,3.2415,3.4142,4364.0],["2001-09-26",3.3901,3.3901,3.3258,3.3258,16520.0],["2001-09-27",3.3138,3.4142,3.3138,3.4142,17767.0],["2001-09-28",3.3941,3.4544,3.3339,3.3339,62548.0],["2001-10-01",3.3339,3.4142,3.3339,3.3941,31689.0],["2001-10-02",3.374,3.378,3.366,3.366,27118.0],["2001-10-03",3.3339,3.3339,3.3057,3.3298,45404.0],["2001-10-04",3.3258,3.3339,3.3258,3.3339,78237.0],["2001-10-05",3.3138,3.3298,3.3098,3.3138,35118.0],["2001-10-08",3.2937,3.2937,3.2937,3.2937,312.0],["2001-10-09",3.2535,3.2535,3.1732,3.2334,92263.0],["2001-10-10",3.2134,3.2134,3.133,3.1531,178292.0],["2001-10-11",3.0527,3.2093,3.0527,3.1732,260166.0],["2001-10-12",3.133,3.1531,3.133,3.1531,34495.0],["2001-10-15",3.1531,3.1531,3.1129,3.137,22650.0],["2001-10-16",3.1451,3.1933,3.1451,3.1933,47794.0],["2001-10-17",3.1732,3.2937,3.1692,3.2334,130706.0],["2001-10-18",3.2053,3.2334,3.1933,3.2334,157097.0],["2001-10-19",3.2334,3.2535,3.2334,3.2375,119901.0],["2001-10-22",3.2334,3.2656,3.2334,3.2656,3740.0],["2001-10-23",3.2535,3.2535,3.2013,3.2415,32625.0],["2001-10-24",3.2013,3.2375,3.2013,3.2214,55483.0],["2001-10-25",3.1933,3.2575,3.1933,3.2575,20468.0],["2001-10-26",3.2535,3.2736,3.2134,3.2535,16208.0],["2001-10-29",3.2656,3.2656,3.2656,3.2656,208.0],["2001-10-30",3.2535,3.2535,3.1732,3.1732,24209.0],["2001-10-31",3.2334,3.3459,3.2334,3.2535,40313.0],["2001-11-01",3.2535,3.2535,3.2334,3.2535,48210.0],["2001-11-02",3.2455,3.2455,3.2134,3.2294,3740.0],["2001-11-05",3.2495,3.2495,3.2294,3.2294,12052.0],["2001-11-06",3.2214,3.2736,3.1933,3.2736,331961.0],["2001-11-07",3.2736,3.4142,3.2736,3.3941,38859.0],["2001-11-08",3.4142,3.4343,3.37,3.4262,90705.0],["2001-11-09",3.4142,3.4142,3.2937,3.3419,185877.0],["2001-11-12",3.3339,3.3339,3.2937,3.3218,1766.0],["2001-11-13",3.3017,3.3339,3.2937,3.3339,125615.0],["2001-11-14",3.3339,3.378,3.3339,3.3419,5611.0],["2001-11-15",3.374,3.3901,3.3339,3.3901,180474.0],["2001-11-16",3.3981,3.4664,3.3981,3.4544,49768.0],["2001-11-19",3.4664,3.5347,3.4544,3.4544,20053.0],["2001-11-20",3.4945,3.5628,3.4945,3.5548,27637.0],["2001-11-21",3.5347,3.5548,3.4945,3.5347,41664.0],["2001-11-23",3.5749,3.7476,3.5749,3.7476,14234.0],["2001-11-26",3.7476,3.7476,3.6954,3.6954,20261.0],["2001-11-27",3.6753,3.6753,3.615,3.6552,13715.0],["2001-11-28",3.6391,3.6431,3.5106,3.5789,59742.0],["2001-11-29",3.5749,3.615,3.5548,3.603,8520.0],["2001-11-30",3.611,3.611,3.5387,3.5387,40209.0],["2001-12-03",3.4985,3.5146,3.4985,3.5146,13091.0],["2001-12-04",3.5146,3.5146,3.4423,3.4503,94237.0],["2001-12-05",3.4503,3.5789,3.4503,3.5789,64418.0],["2001-12-06",3.5347,3.5387,3.4945,3.5387,11325.0],["2001-12-07",3.5347,3.5749,3.5347,3.5749,8208.0],["2001-12-10",3.5749,3.5949,3.5749,3.5949,10078.0],["2001-12-11",3.603,3.6271,3.5869,3.6271,12780.0],["2001-12-12",3.6764,3.7174,3.6558,3.6969,79380.0],["2001-12-13",3.6805,3.6805,3.5901,3.6394,23481.0],["2001-12-14",3.6148,3.6764,3.6148,3.6558,17351.0],["2001-12-17",3.6558,3.6969,3.6558,3.6887,17455.0],["2001-12-18",3.6887,3.6887,3.6764,3.6764,26079.0],["2001-12-19",3.6846,3.6846,3.6558,3.6558,1558.0],["2001-12-20",3.6353,3.6353,3.5737,3.6353,44469.0],["2001-12-21",3.6148,3.6148,3.5655,3.6148,81042.0],["2001-12-24",3.6558,3.6558,3.6558,3.6558,1247.0],["2001-12-26",3.664,3.6764,3.6353,3.6353,12052.0],["2001-12-27",3.5942,3.6148,3.5326,3.6148,21611.0],["2001-12-28",3.6148,3.6353,3.6148,3.6271,11013.0],["2001-12-31",3.6148,3.6353,3.5942,3.5942,3325.0],["2002-01-02",3.5737,3.5737,3.5737,3.5737,10910.0],["2002-01-03",3.5737,3.5737,3.5326,3.5326,26391.0],["2002-01-04",3.5737,3.5737,3.5408,3.5737,14962.0],["2002-01-07",3.5449,3.5614,3.5203,3.5614,8520.0],["2002-01-08",3.5121,3.738,3.5121,3.6558,118030.0],["2002-01-09",3.6682,3.6764,3.6476,3.6476,16624.0],["2002-01-10",3.6148,3.664,3.5942,3.6353,58496.0],["2002-01-11",3.6558,3.6558,3.6148,3.6148,10494.0],["2002-01-14",3.6148,3.623,3.6148,3.6148,45197.0],["2002-01-15",3.6148,3.6353,3.6024,3.6353,5299.0],["2002-01-16",3.6148,3.6353,3.5942,3.6353,20780.0],["2002-01-17",3.5942,3.6558,3.5737,3.6558,125927.0],["2002-01-18",3.6558,3.6969,3.6558,3.6805,123225.0],["2002-01-22",3.6969,3.7585,3.6969,3.7298,83951.0],["2002-01-23",3.7585,3.7708,3.7339,3.7585,24520.0],["2002-01-24",3.7585,3.8366,3.7585,3.8201,6442.0],["2002-01-25",3.8119,3.8119,3.7996,3.7996,208.0],["2002-01-28",3.7873,3.8037,3.7791,3.7996,37612.0],["2002-01-29",3.8201,3.8284,3.8119,3.8201,16001.0],["2002-01-30",3.7873,3.8407,3.7791,3.7791,37924.0],["2002-01-31",3.9023,3.9023,3.8284,3.8284,15169.0],["2002-02-01",3.8407,3.8612,3.8407,3.8407,42703.0],["2002-02-04",3.7996,3.7996,3.7996,3.7996,520.0],["2002-02-05",3.8201,3.8612,3.8201,3.8612,520.0],["2002-02-06",3.8612,3.8612,3.8612,3.8612,208.0],["2002-02-07",3.8612,3.8612,3.8612,3.8612,208.0],["2002-02-08",3.9023,3.931,3.8818,3.8818,57041.0],["2002-02-11",3.8818,3.9844,3.8818,3.9844,94965.0],["2002-02-12",3.9228,3.9434,3.9023,3.9434,44261.0],["2002-02-13",3.9434,3.9434,3.9434,3.9434,0.0],["2002-02-14",3.9434,4.0461,3.9352,4.0378,6546.0],["2002-02-15",4.0255,4.2104,4.0255,4.1488,65561.0],["2002-02-19",4.1898,4.1898,4.0871,4.0871,110757.0],["2002-02-20",4.1077,4.1282,4.0789,4.083,78756.0],["2002-02-21",4.0789,4.1077,4.0789,4.0789,30858.0],["2002-02-22",4.1077,4.1282,4.0995,4.0995,8624.0],["2002-02-25",4.1036,4.1036,4.1036,4.1036,208.0],["2002-02-26",4.0666,4.0871,3.9844,4.005,32105.0],["2002-02-27",3.9434,3.9639,3.9064,3.9639,38547.0],["2002-02-28",3.9228,4.005,3.8982,4.005,25871.0],["2002-03-01",4.0461,4.0666,4.0461,4.0666,1039.0],["2002-03-04",4.0666,4.0871,3.9844,3.9844,43742.0],["2002-03-05",3.9434,3.9844,3.9434,3.9639,10390.0],["2002-03-06",3.9269,4.005,3.9269,4.005,15481.0],["2002-03-07",4.0173,4.0871,4.0173,4.0871,9974.0],["2002-03-08",4.0666,4.0666,4.0666,4.0666,208.0],["2002-03-11",4.0871,4.0871,4.0461,4.0666,51430.0],["2002-03-12",4.0584,4.0666,4.0461,4.0543,11117.0],["2002-03-13",4.0625,4.0871,4.0461,4.0666,76990.0],["2002-03-14",4.1077,4.1077,4.1036,4.1077,388794.0],["2002-03-15",4.1077,4.1816,4.1077,4.1323,11741.0],["2002-03-18",4.1488,4.1488,4.0995,4.0995,17663.0],["2002-03-19",4.0995,4.1036,4.0666,4.0666,4052.0],["2002-03-20",4.083,4.083,4.0543,4.0666,10078.0],["2002-03-21",4.0789,4.1898,3.9968,4.1159,29611.0],["2002-03-22",4.1282,4.1693,4.0666,4.1036,2805.0],["2002-03-25",4.1077,4.1488,4.1077,4.1364,19741.0],["2002-03-26",4.1282,4.1282,4.1282,4.1282,104.0],["2002-03-27",4.1693,4.1693,4.0461,4.0954,58496.0],["2002-03-28",4.0666,4.12,4.0666,4.0912,13091.0],["2002-04-01",4.1159,4.1323,4.1077,4.1241,4676.0],["2002-04-02",4.0871,4.1405,4.0871,4.1159,2494.0],["2002-04-03",4.1494,4.1913,4.0656,4.1117,151798.0],["2002-04-04",4.1075,4.1243,4.0949,4.1243,8624.0],["2002-04-05",4.1578,4.1578,4.1075,4.1075,5818.0],["2002-04-08",4.1075,4.1075,4.0866,4.0866,623.0],["2002-04-09",4.1075,4.1075,4.0237,4.0824,42599.0],["2002-04-10",4.0656,4.0656,3.9734,4.0027,11221.0],["2002-04-11",4.0027,4.0237,3.9734,3.9734,19533.0],["2002-04-12",3.9734,3.9818,3.9734,3.9818,4572.0],["2002-04-15",4.0237,4.0237,3.9734,3.9818,5091.0],["2002-04-16",4.0027,4.0237,3.9818,4.0237,30027.0],["2002-04-17",4.0069,4.0363,3.9818,3.9901,23897.0],["2002-04-18",3.9818,4.0111,3.9608,3.9734,10390.0],["2002-04-19",3.9692,3.9692,3.9189,3.9189,14442.0],["2002-04-22",3.9189,3.9189,3.8225,3.8351,38027.0],["2002-04-23",3.8057,3.8351,3.789,3.8057,24624.0],["2002-04-24",3.7973,3.8351,3.7973,3.8309,22339.0],["2002-04-25",3.8351,3.9189,3.8351,3.9021,42287.0],["2002-04-26",3.9105,3.9231,3.9105,3.9189,24313.0],["2002-04-29",3.9189,3.9189,3.8979,3.9105,37508.0],["2002-04-30",3.877,3.9189,3.856,3.8979,12468.0],["2002-05-01",3.8896,3.8896,3.7932,3.7932,5507.0],["2002-05-02",3.7512,3.986,3.7093,3.9734,45508.0],["2002-05-03",4.0153,4.0866,3.9482,3.9818,23481.0],["2002-05-06",3.9818,3.9818,3.877,3.877,935.0],["2002-05-07",3.877,3.877,3.8309,3.8393,49145.0],["2002-05-08",3.877,3.9399,3.7932,3.8225,18702.0],["2002-05-09",3.8351,3.8686,3.8309,3.8476,3533.0],["2002-05-10",3.8309,3.8602,3.8267,3.8602,4156.0],["2002-05-13",3.8225,3.8518,3.8057,3.8351,8935.0],["2002-05-14",3.8351,3.8644,3.8351,3.8602,1766.0],["2002-05-15",3.8686,3.8686,3.8351,3.8351,1247.0],["2002-05-16",3.8183,3.8351,3.7512,3.8141,113563.0],["2002-05-17",3.789,3.789,3.7471,3.7596,25455.0],["2002-05-20",3.7429,3.7512,3.6926,3.7512,75016.0],["2002-05-21",3.7303,3.7303,3.659,3.6674,69717.0],["2002-05-22",3.6548,3.68,3.5836,3.6674,174760.0],["2002-05-23",3.6465,3.6465,3.5794,3.6045,52885.0],["2002-05-24",3.5878,3.592,3.5626,3.5626,7792.0],["2002-05-28",3.5668,3.5794,3.5207,3.5626,9247.0],["2002-05-29",3.5501,3.6045,3.5291,3.5962,12052.0],["2002-05-30",3.5626,3.5752,3.5417,3.5752,2909.0],["2002-05-31",3.5501,3.592,3.5249,3.592,9351.0],["2002-06-03",3.5543,3.6465,3.5543,3.6255,75120.0],["2002-06-04",3.4369,3.6884,3.4369,3.6674,30131.0],["2002-06-05",3.6758,3.6926,3.6758,3.6884,6546.0],["2002-06-06",3.6465,3.7135,3.6045,3.6465,152006.0],["2002-06-07",3.6423,3.6465,3.6045,3.6171,44261.0],["2002-06-10",3.4788,3.6255,3.4788,3.6213,64730.0],["2002-06-11",3.6045,3.6465,3.4788,3.5836,51846.0],["2002-06-12",3.5626,3.5626,3.4788,3.5081,33456.0],["2002-06-13",3.4788,3.5123,3.4788,3.504,30858.0],["2002-06-14",3.4788,3.5626,3.4537,3.5626,183591.0],["2002-06-17",3.5543,3.5543,3.4998,3.504,11013.0],["2002-06-18",3.5123,3.5626,3.5123,3.5626,78756.0],["2002-06-19",3.5626,3.5626,3.5207,3.5207,935.0],["2002-06-20",3.4788,3.4788,3.4495,3.4495,623.0],["2002-06-21",3.4788,3.4788,3.3531,3.3698,44365.0],["2002-06-24",3.3489,3.3489,3.2692,3.2734,27326.0],["2002-06-25",3.2483,3.3321,3.2483,3.3321,19533.0],["2002-06-26",3.374,3.374,3.2315,3.2315,3636.0],["2002-06-27",3.2692,3.2818,3.2692,3.2818,312.0],["2002-06-28",3.2483,3.3321,3.2399,3.2609,22858.0],["2002-07-01",3.2902,3.3028,3.2525,3.2525,3844.0],["2002-07-02",3.2525,3.2525,3.2064,3.2273,13715.0],["2002-07-03",3.2399,3.2525,3.2022,3.2064,105562.0],["2002-07-05",3.2189,3.2399,3.2189,3.2399,1247.0],["2002-07-08",3.2399,3.2399,3.1854,3.1938,4676.0],["2002-07-09",3.2064,3.2106,3.2022,3.2022,1351.0],["2002-07-10",3.1854,3.2064,3.1854,3.1854,11429.0],["2002-07-11",3.1854,3.1854,3.0597,3.0597,216320.0],["2002-07-12",3.0639,3.1309,3.0639,3.1309,2598.0],["2002-07-15",3.1477,3.1561,3.1393,3.1393,1870.0],["2002-07-16",3.1435,3.1603,3.1351,3.1435,6753.0],["2002-07-17",3.1435,3.1477,3.1016,3.1225,40729.0],["2002-07-18",3.1435,3.1435,3.1225,3.1225,2078.0],["2002-07-19",3.1225,3.1854,3.1225,3.1645,1039.0],["2002-07-22",3.2064,3.2064,3.1435,3.1435,27637.0],["2002-07-23",3.1435,3.1477,3.1016,3.1351,8000.0],["2002-07-24",3.1016,3.1016,2.9339,2.9884,108783.0],["2002-07-25",3.0178,3.0303,3.0178,3.0261,3844.0],["2002-07-26",3.0178,3.0178,2.9591,2.9675,10078.0],["2002-07-29",2.9968,3.2692,2.9842,3.1477,6650.0],["2002-07-30",3.1477,3.1477,3.1309,3.1309,208.0],["2002-07-31",3.1142,3.1142,3.0597,3.0597,4468.0],["2002-08-01",3.0513,3.0513,3.0513,3.0513,1662.0],["2002-08-02",3.0387,3.0387,2.9968,2.9968,7273.0],["2002-08-05",2.9339,2.9339,2.8962,2.8962,26910.0],["2002-08-06",2.9339,2.9842,2.9339,2.9339,28572.0],["2002-08-07",2.892,2.9758,2.892,2.9465,35430.0],["2002-08-08",2.9968,3.0555,2.9968,3.0387,28365.0],["2002-08-09",3.0094,3.0094,3.0094,3.0094,312.0],["2002-08-12",2.9758,2.9842,2.913,2.9339,6234.0],["2002-08-13",2.9549,2.9758,2.9549,2.9675,19845.0],["2002-08-14",2.9758,2.9758,2.9758,2.9758,831.0],["2002-08-15",2.9549,2.9633,2.9549,2.9549,23274.0],["2002-08-16",2.9549,2.9758,2.9549,2.9758,2182.0],["2002-08-19",2.9758,2.9758,2.9758,2.9758,0.0],["2002-08-20",2.9549,2.9549,2.9549,2.9549,104.0],["2002-08-21",2.9549,2.9549,2.9549,2.9549,0.0],["2002-08-22",2.9549,2.9591,2.9549,2.9591,2390.0],["2002-08-23",2.9591,2.9633,2.9591,2.9633,15689.0],["2002-08-26",2.9717,3.0597,2.9717,3.0597,1558.0],["2002-08-27",3.0387,3.0513,3.0345,3.0387,19949.0],["2002-08-28",2.9968,3.0722,2.9968,3.0639,21819.0],["2002-08-29",3.0555,3.0555,3.0387,3.0387,208.0],["2002-08-30",3.0806,3.0806,2.8501,2.9339,56522.0],["2002-09-03",2.9758,2.9758,2.9591,2.9758,208631.0],["2002-09-04",2.9758,2.9758,2.9758,2.9758,0.0],["2002-09-05",2.9758,3.0094,2.9758,3.0052,55171.0],["2002-09-06",2.9633,2.9884,2.9633,2.9884,296427.0],["2002-09-09",3.0178,3.0178,2.9758,2.9758,242503.0],["2002-09-10",2.9968,2.9968,2.9465,2.9675,75847.0],["2002-09-11",2.9381,2.9758,2.9381,2.9758,78133.0],["2002-09-12",2.9758,2.9842,2.9717,2.9842,15585.0],["2002-09-13",3.0178,3.0178,2.9884,2.9884,2494.0],["2002-09-16",2.9758,3.0178,2.9717,3.0178,1766.0],["2002-09-17",3.0094,3.0806,3.0094,3.0513,175695.0],["2002-09-18",3.0178,3.0178,3.0178,3.0178,2286.0],["2002-09-19",2.9758,2.9758,2.9423,2.9423,13611.0],["2002-09-20",2.9339,2.9381,2.9256,2.9381,300375.0],["2002-09-23",2.9339,2.9339,2.9339,2.9339,104.0],["2002-09-24",2.9339,2.9968,2.9339,2.9968,398456.0],["2002-09-25",2.9968,2.9968,2.9968,2.9968,104.0],["2002-09-26",2.9549,3.0387,2.9549,3.0345,28261.0],["2002-09-27",3.0303,3.0303,2.9591,2.98,7273.0],["2002-09-30",2.9842,2.9884,2.9633,2.9633,14546.0],["2002-10-01",2.9549,2.9758,2.9549,2.9758,19741.0],["2002-10-02",2.9884,3.0136,2.9884,3.001,107329.0],["2002-10-03",3.001,3.001,2.9758,2.9758,6650.0],["2002-10-04",2.9549,2.9591,2.9549,2.9549,1455.0],["2002-10-07",2.9339,2.9465,2.9172,2.9465,1039.0],["2002-10-08",2.9339,2.9339,2.9339,2.9339,104.0],["2002-10-09",2.9968,2.9968,2.9758,2.9968,217255.0],["2002-10-10",2.9968,2.9968,2.9968,2.9968,2286.0],["2002-10-11",2.9968,3.0136,2.9968,3.0136,312.0],["2002-10-14",3.0136,3.0136,3.0136,3.0136,416.0],["2002-10-15",3.0136,3.0345,3.0136,3.0345,623.0],["2002-10-16",3.0597,3.0597,3.0345,3.0555,4364.0],["2002-10-17",3.0303,3.0387,3.0178,3.0178,127797.0],["2002-10-18",2.9758,3.0806,2.9758,3.0806,65977.0],["2002-10-21",3.0597,3.0806,3.0597,3.0806,14754.0],["2002-10-22",3.0597,3.1058,3.0597,3.1058,1974.0],["2002-10-23",3.1142,3.1645,3.1142,3.1435,25040.0],["2002-10-24",3.1603,3.3195,3.1603,3.3112,7169.0],["2002-10-25",3.2902,3.2902,3.2441,3.2441,1247.0],["2002-10-28",3.2441,3.2441,3.2441,3.2441,0.0],["2002-10-29",3.2273,3.2357,3.1854,3.1854,2494.0],["2002-10-30",3.2022,3.2525,3.2022,3.2525,3844.0],["2002-10-31",3.2106,3.2231,3.198,3.2231,5611.0],["2002-11-01",3.2231,3.2525,3.2231,3.2525,1870.0],["2002-11-04",3.2399,3.2902,3.2399,3.2441,9143.0],["2002-11-05",3.2399,3.2399,3.1645,3.1938,17767.0],["2002-11-06",3.1854,3.2273,3.1854,3.2231,831.0],["2002-11-07",3.2273,3.2357,3.2231,3.2273,21403.0],["2002-11-08",3.2064,3.2399,3.1896,3.2273,52781.0],["2002-11-11",3.2441,3.2525,3.2441,3.2525,1247.0],["2002-11-12",3.2064,3.2525,3.2064,3.2525,9039.0],["2002-11-13",3.2399,3.3112,3.2399,3.2944,4052.0],["2002-11-14",3.307,3.395,3.307,3.3656,3740.0],["2002-11-15",3.3531,3.395,3.3531,3.3908,239905.0],["2002-11-18",3.3656,3.4998,3.3656,3.4998,118342.0],["2002-11-19",3.4998,3.5333,3.4998,3.5207,30339.0],["2002-11-20",3.5207,3.6507,3.5207,3.6507,11013.0],["2002-11-21",3.6465,3.9399,3.6465,3.8141,21611.0],["2002-11-22",3.7806,3.7806,3.7806,3.7806,416.0],["2002-11-25",3.7932,3.7932,3.7512,3.7512,39170.0],["2002-11-26",3.7303,3.7345,3.7093,3.7345,19533.0],["2002-11-27",3.7722,3.856,3.7722,3.8141,112108.0],["2002-11-29",3.7722,3.7932,3.7722,3.7806,14650.0],["2002-12-02",3.789,3.8141,3.7512,3.7722,51015.0],["2002-12-03",3.7303,3.8099,3.7219,3.7932,78860.0],["2002-12-04",3.7932,3.9189,3.7932,3.9189,38443.0],["2002-12-05",3.877,3.9818,3.8602,3.9818,23585.0],["2002-12-06",3.9943,4.0363,3.9105,3.986,23793.0],["2002-12-09",3.986,4.0446,3.9692,4.0069,77094.0],["2002-12-10",3.9818,4.0069,3.9818,4.0027,935.0],["2002-12-11",3.9818,4.0404,3.9399,4.0279,8208.0],["2002-12-12",4.0279,4.0321,4.0279,4.0279,6961.0],["2002-12-13",4.0237,4.0237,3.9189,3.9608,9871.0],["2002-12-16",3.9608,3.9608,3.9608,3.9608,99328.0],["2002-12-17",3.9399,3.9608,3.9399,3.9608,58703.0],["2002-12-18",3.9566,3.9818,3.9566,3.9566,320116.0],["2002-12-19",3.9692,3.9818,3.965,3.9818,8000.0],["2002-12-20",3.9608,3.9608,3.9608,3.9608,104.0],["2002-12-23",3.9608,3.9608,3.9608,3.9608,2598.0],["2002-12-24",3.9399,3.9818,3.9357,3.9357,9039.0],["2002-12-26",3.9482,3.9482,3.9482,3.9482,104.0],["2002-12-27",3.9399,3.9399,3.9399,3.9399,104.0],["2002-12-30",3.9399,3.9399,3.9399,3.9399,0.0],["2002-12-31",3.9399,3.9399,3.9399,3.9399,0.0],["2003-01-02",3.9399,3.9901,3.9399,3.9901,130498.0],["2003-01-03",3.9943,3.9943,3.9692,3.9818,1766.0],["2003-01-06",3.9818,3.9901,3.965,3.9901,561476.0],["2003-01-07",3.9902,3.9902,3.9818,3.9818,1455.0],["2003-01-08",3.965,4.0069,3.9608,3.9734,1039.0],["2003-01-09",3.9776,3.9818,3.9776,3.9818,6442.0],["2003-01-10",3.9818,3.9818,3.9608,3.9608,312.0],["2003-01-13",3.9608,3.9608,3.9608,3.9608,312.0],["2003-01-14",3.9524,3.9524,3.9189,3.944,1558.0],["2003-01-15",3.9776,4.0656,3.9566,3.9943,22235.0],["2003-01-16",3.986,4.0237,3.9818,4.0237,5922.0],["2003-01-17",4.0237,4.0363,4.0027,4.0363,13923.0],["2003-01-21",4.0446,4.1075,4.0404,4.1075,8104.0],["2003-01-22",4.1075,4.1075,4.0656,4.0656,17767.0],["2003-01-23",4.1075,4.1285,4.0656,4.0949,6857.0],["2003-01-24",4.1075,4.1075,4.0949,4.0991,727.0],["2003-01-27",4.0866,4.2332,4.0866,4.1997,14650.0],["2003-01-28",4.1285,4.2542,4.1285,4.2249,94965.0],["2003-01-29",4.2207,4.2752,4.2207,4.2542,40209.0],["2003-01-30",4.2752,4.338,4.25,4.2961,63067.0],["2003-01-31",4.2752,4.2961,4.2752,4.2961,98082.0],["2003-02-03",4.3171,4.4596,4.3171,4.4596,51534.0],["2003-02-04",4.4428,4.4428,4.359,4.3799,11013.0],["2003-02-05",4.338,4.359,4.338,4.359,1351.0],["2003-02-06",4.3548,4.359,4.3338,4.359,70756.0],["2003-02-07",4.359,4.359,4.2752,4.338,25975.0],["2003-02-10",4.359,4.359,4.2961,4.359,9039.0],["2003-02-11",4.3548,4.3548,4.2961,4.3422,4052.0],["2003-02-12",4.3213,4.3716,4.2919,4.359,57664.0],["2003-02-13",4.3422,4.3716,4.338,4.3716,30547.0],["2003-02-14",4.3799,4.4219,4.3799,4.4135,3533.0],["2003-02-18",4.4219,4.447,4.4219,4.447,36053.0],["2003-02-19",4.4219,4.4428,4.3632,4.4051,61093.0],["2003-02-20",4.4219,4.4596,4.4219,4.4554,56625.0],["2003-02-21",4.4428,4.4847,4.4428,4.4847,38547.0],["2003-02-24",4.5057,4.5057,4.4638,4.4722,4676.0],["2003-02-25",4.4847,4.556,4.4638,4.5015,15481.0],["2003-02-26",4.4973,4.4973,4.4596,4.4596,26806.0],["2003-02-27",4.4638,4.5308,4.4428,4.4638,11117.0],["2003-02-28",4.4638,4.4638,4.338,4.3925,8312.0],["2003-03-03",4.3799,4.3883,4.3171,4.359,20261.0],["2003-03-04",4.338,4.338,4.2752,4.2961,9039.0],["2003-03-05",4.3171,4.3799,4.3171,4.359,38235.0],["2003-03-06",4.3758,4.3758,4.3632,4.3632,1039.0],["2003-03-07",4.359,4.359,4.3171,4.3171,1039.0],["2003-03-10",4.2961,4.2961,4.2332,4.2752,32625.0],["2003-03-11",4.271,4.271,4.2249,4.2332,2598.0],["2003-03-12",4.2165,4.2332,4.183,4.1871,22027.0],["2003-03-13",4.1871,4.1871,4.1494,4.1704,10910.0],["2003-03-14",4.1285,4.1285,4.0866,4.0907,17351.0],["2003-03-17",4.0782,4.1327,4.0237,4.1243,85510.0],["2003-03-18",4.1243,4.1243,4.0027,4.0614,32832.0],["2003-03-19",4.0614,4.0656,4.0237,4.0656,30754.0],["2003-03-20",4.0866,4.1913,4.0866,4.1159,134862.0],["2003-03-21",4.1075,4.2123,4.0866,4.1871,234087.0],["2003-03-24",4.1913,4.1913,4.0656,4.1075,27741.0],["2003-03-25",4.074,4.1327,4.0656,4.1327,69197.0],["2003-03-26",4.1578,4.1871,4.1578,4.162,21611.0],["2003-03-27",4.162,4.1704,4.1494,4.1494,37404.0],["2003-03-28",4.1494,4.1704,4.1494,4.1704,38547.0],["2003-03-31",4.1536,4.1913,4.1494,4.1788,48002.0],["2003-04-01",4.183,4.1913,4.1788,4.1913,4364.0],["2003-04-02",4.1955,4.2332,4.1871,4.1913,47690.0],["2003-04-03",4.1871,4.359,4.1704,4.3171,993284.0],["2003-04-04",4.3213,4.3213,4.3087,4.3129,131018.0],["2003-04-07",4.3171,4.359,4.2961,4.338,13715.0],["2003-04-08",4.338,4.359,4.338,4.338,15481.0],["2003-04-09",4.2961,4.359,4.2961,4.359,9455.0],["2003-04-10",4.359,4.3674,4.359,4.359,5091.0],["2003-04-11",4.4009,4.4051,4.3506,4.3925,254971.0],["2003-04-14",4.4357,4.509,4.4227,4.4227,10078.0],["2003-04-15",4.4055,4.44,4.3968,4.4141,4883.0],["2003-04-16",4.4184,4.4831,4.4011,4.4098,65665.0],["2003-04-17",4.4184,4.4443,4.4098,4.4227,3325.0],["2003-04-21",4.4227,4.4486,4.358,4.4486,23793.0],["2003-04-22",4.4443,4.4443,4.3796,4.3925,81977.0],["2003-04-23",4.3925,4.3925,4.0344,4.0344,57872.0],["2003-04-24",4.0603,4.2717,4.0603,4.2286,42391.0],["2003-04-25",4.2286,4.2329,4.1854,4.1854,33248.0],["2003-04-28",4.1897,4.2286,4.0171,4.0862,24728.0],["2003-04-29",4.0646,4.0991,4.0646,4.0818,13299.0],["2003-04-30",4.1077,4.1509,4.0948,4.125,24936.0],["2003-05-01",4.1077,4.1121,4.0516,4.0991,6961.0],["2003-05-02",4.1207,4.1207,4.056,4.1034,8000.0],["2003-05-05",4.0991,4.2286,4.0991,4.2027,12052.0],["2003-05-06",4.1984,4.2113,4.1725,4.2113,10598.0],["2003-05-07",4.1854,4.3149,4.1854,4.2933,28469.0],["2003-05-08",4.3235,4.4659,4.3235,4.3623,108679.0],["2003-05-09",4.3192,4.3968,4.3192,4.3666,28884.0],["2003-05-12",4.3235,4.4011,4.3235,4.3494,35846.0],["2003-05-13",4.3709,4.3796,4.276,4.3019,30339.0],["2003-05-14",4.2976,4.3149,4.289,4.289,6026.0],["2003-05-15",4.3149,4.3494,4.3149,4.3494,2390.0],["2003-05-16",4.3537,4.358,4.3494,4.358,177565.0],["2003-05-19",4.358,4.4659,4.3364,4.3623,43638.0],["2003-05-20",4.3666,4.3753,4.3666,4.3709,9039.0],["2003-05-21",4.3796,4.4011,4.3623,4.3796,18702.0],["2003-05-22",4.3796,4.3796,4.3149,4.358,23481.0],["2003-05-23",4.3537,4.358,4.3494,4.358,80315.0],["2003-05-27",4.3407,4.3407,4.3364,4.3364,4987.0],["2003-05-28",4.3364,4.3537,4.3364,4.3537,5403.0],["2003-05-29",4.3623,4.3796,4.3364,4.3537,8520.0],["2003-05-30",4.3537,4.3753,4.3537,4.3709,8832.0],["2003-06-02",4.3709,4.3882,4.3364,4.3494,7689.0],["2003-06-03",4.3494,4.3666,4.3494,4.3666,26287.0],["2003-06-04",4.3623,4.3623,4.3364,4.358,14858.0],["2003-06-05",4.358,4.3753,4.3537,4.3709,33040.0],["2003-06-06",4.3796,4.3796,4.3709,4.3753,29611.0],["2003-06-09",4.3753,4.3753,4.358,4.3666,12468.0],["2003-06-10",4.3666,4.3666,4.3494,4.3494,131849.0],["2003-06-11",4.3494,4.3494,4.3494,4.3494,520.0],["2003-06-12",4.3494,4.3494,4.3494,4.3494,104.0],["2003-06-13",4.3494,4.3494,4.2717,4.276,1455.0],["2003-06-16",4.2501,4.2717,4.1897,4.2199,3948.0],["2003-06-17",4.2501,4.2501,4.1854,4.2113,37716.0],["2003-06-18",4.2199,4.2199,4.2199,4.2199,623.0],["2003-06-19",4.2631,4.2631,4.2501,4.2501,2494.0],["2003-06-20",4.2544,4.276,4.2156,4.276,31274.0],["2003-06-23",4.2976,4.3537,4.2717,4.2717,14130.0],["2003-06-24",4.2372,4.2933,4.2372,4.289,4572.0],["2003-06-25",4.2933,4.2933,4.2933,4.2933,1558.0],["2003-06-26",4.2717,4.2846,4.2286,4.276,18910.0],["2003-06-27",4.2717,4.2976,4.2544,4.289,2494.0],["2003-06-30",4.3192,4.3192,4.2717,4.2717,42080.0],["2003-07-01",4.2933,4.2933,4.2933,4.2933,104.0],["2003-07-02",4.3149,4.3192,4.3149,4.3149,11845.0],["2003-07-03",4.3235,4.3235,4.3235,4.3235,208.0],["2003-07-07",4.3451,4.3451,4.3062,4.3278,4572.0],["2003-07-08",4.3019,4.3019,4.2803,4.2803,208.0],["2003-07-09",4.2717,4.276,4.2242,4.2501,44885.0],["2003-07-10",4.2717,4.2717,4.2286,4.2458,19533.0],["2003-07-11",4.2286,4.2458,4.2286,4.2458,623.0],["2003-07-14",4.2501,4.2544,4.2501,4.2501,6026.0],["2003-07-15",4.2501,4.2501,4.2501,4.2501,0.0],["2003-07-16",4.2717,4.2717,4.2501,4.2501,26183.0],["2003-07-17",4.2501,4.2501,4.2501,4.2501,0.0],["2003-07-18",4.2717,4.2846,4.2199,4.2199,37924.0],["2003-07-21",4.2199,4.2199,4.1207,4.1681,422146.0],["2003-07-22",4.1681,4.1681,4.1423,4.1552,1247.0],["2003-07-23",4.1854,4.1854,4.1811,4.1811,208.0],["2003-07-24",4.1681,4.1854,4.1423,4.1854,7169.0],["2003-07-25",4.2286,4.2286,4.2242,4.2242,9039.0],["2003-07-28",4.207,4.2199,4.1466,4.2199,3533.0],["2003-07-29",4.207,4.2286,4.207,4.2286,36365.0],["2003-07-30",4.2286,4.2286,4.2286,4.2286,208.0],["2003-07-31",4.207,4.207,4.1638,4.1638,5403.0],["2003-08-01",4.1854,4.2458,4.1854,4.2156,10702.0],["2003-08-04",4.2156,4.2156,4.2156,4.2156,208.0],["2003-08-05",4.2156,4.2156,4.1811,4.1811,2390.0],["2003-08-06",4.194,4.194,4.1207,4.1207,31897.0],["2003-08-07",4.1207,4.1207,4.0905,4.0948,9247.0],["2003-08-08",4.1207,4.1207,4.0775,4.0818,885747.0],["2003-08-11",4.0775,4.0819,4.0732,4.0775,1137497.0],["2003-08-12",4.0991,4.1423,4.0991,4.1207,23274.0],["2003-08-13",4.1207,4.1638,4.1207,4.1207,35326.0],["2003-08-14",4.1293,4.1854,4.1293,4.1811,3740.0],["2003-08-15",4.1897,4.2156,4.1552,4.194,4572.0],["2003-08-18",4.1811,4.1854,4.1638,4.1854,417470.0],["2003-08-19",4.1854,4.2933,4.1854,4.2717,311284.0],["2003-08-20",4.2717,4.2717,4.2717,4.2717,0.0],["2003-08-21",4.2933,4.3364,4.2933,4.3062,3013.0],["2003-08-22",4.2976,4.358,4.2976,4.3062,45508.0],["2003-08-25",4.289,4.289,4.2501,4.2717,3221.0],["2003-08-26",4.2631,4.2631,4.2631,4.2631,104.0],["2003-08-27",4.2631,4.289,4.2286,4.289,11221.0],["2003-08-28",4.289,4.289,4.289,4.289,0.0],["2003-08-29",4.3019,4.3019,4.2501,4.2803,2805.0],["2003-09-02",4.3105,4.358,4.3105,4.358,17144.0],["2003-09-03",4.3623,4.3623,4.3494,4.358,104731.0],["2003-09-04",4.3321,4.3321,4.3149,4.3149,113355.0],["2003-09-05",4.3192,4.3364,4.289,4.3192,30547.0],["2003-09-08",4.3494,4.3494,4.3364,4.3407,1558.0],["2003-09-09",4.3451,4.3796,4.3407,4.3623,5507.0],["2003-09-10",4.358,4.358,4.3407,4.3451,1247.0],["2003-09-11",4.3451,4.3451,4.3451,4.3451,623.0],["2003-09-12",4.3364,4.3494,4.2501,4.3105,14754.0],["2003-09-15",4.3278,4.358,4.3278,4.358,7169.0],["2003-09-16",4.3407,4.358,4.3235,4.358,128420.0],["2003-09-17",4.3537,4.358,4.3149,4.3407,17871.0],["2003-09-18",4.358,4.358,4.3149,4.3321,73042.0],["2003-09-19",4.3537,4.358,4.3321,4.3494,5818.0],["2003-09-22",4.3494,4.4011,4.3494,4.3796,2286.0],["2003-09-23",4.358,4.3796,4.3364,4.3796,3948.0],["2003-09-24",4.3666,4.3666,4.3623,4.3623,3948.0],["2003-09-25",4.3623,4.3623,4.3494,4.3494,312.0],["2003-09-26",4.3149,4.3321,4.3105,4.3321,89666.0],["2003-09-29",4.3407,4.3407,4.3407,4.3407,623.0],["2003-09-30",4.358,4.358,4.3149,4.3149,8208.0],["2003-10-01",4.3192,4.3364,4.3149,4.3364,40105.0],["2003-10-02",4.3149,4.3364,4.3149,4.3364,40937.0],["2003-10-03",4.3321,4.3753,4.3321,4.3451,5299.0],["2003-10-06",4.358,4.358,4.358,4.358,5403.0],["2003-10-07",4.358,4.358,4.3451,4.3494,3013.0],["2003-10-08",4.3623,4.3925,4.3623,4.3925,727.0],["2003-10-09",4.3925,4.3968,4.3925,4.3925,60158.0],["2003-10-10",4.4141,4.4227,4.4098,4.4141,6234.0],["2003-10-13",4.4141,4.427,4.4141,4.427,727.0],["2003-10-14",4.4184,4.427,4.4184,4.427,16416.0],["2003-10-15",4.4529,4.5306,4.4529,4.5306,26287.0],["2003-10-16",4.66,4.66,4.5306,4.5306,147746.0],["2003-10-17",4.5306,4.5522,4.4874,4.5306,43015.0],["2003-10-20",4.5263,4.5263,4.4874,4.4874,21611.0],["2003-10-21",4.4874,4.509,4.4788,4.509,30754.0],["2003-10-22",4.4745,4.5306,4.4572,4.5263,28572.0],["2003-10-23",4.509,4.509,4.4788,4.5004,35326.0],["2003-10-24",4.509,4.5953,4.509,4.5306,235957.0],["2003-10-27",4.5392,4.5651,4.5306,4.5306,16624.0],["2003-10-28",4.5306,4.5737,4.5306,4.5694,209774.0],["2003-10-29",4.5781,4.6126,4.5737,4.5953,111277.0],["2003-10-30",4.5996,4.6039,4.5694,4.5953,35326.0],["2003-10-31",4.5306,4.6169,4.5306,4.5953,107536.0],["2003-11-03",4.6169,4.6169,4.5867,4.6039,12468.0],["2003-11-04",4.6169,4.66,4.6169,4.6385,46651.0],["2003-11-05",4.6385,4.6773,4.6255,4.6687,1974.0],["2003-11-06",4.7118,4.7118,4.6385,4.66,7792.0],["2003-11-07",4.6816,4.7809,4.6816,4.7507,40209.0],["2003-11-10",4.7809,4.8024,4.7809,4.7981,3948.0],["2003-11-11",4.7679,4.7852,4.7636,4.7809,3221.0],["2003-11-12",4.8111,4.8197,4.7463,4.7852,8520.0],["2003-11-13",4.8067,4.824,4.7679,4.824,54028.0],["2003-11-14",4.8499,4.8758,4.8111,4.8672,16936.0],["2003-11-17",4.9319,4.9837,4.9276,4.975,26183.0],["2003-11-18",5.0052,5.0268,4.9405,4.9966,24936.0],["2003-11-19",5.0052,5.0613,4.9793,4.988,24936.0],["2003-11-20",4.9923,5.0052,4.9793,4.9793,6130.0],["2003-11-21",4.975,4.975,4.9319,4.9319,15897.0],["2003-11-24",4.9664,4.9793,4.9405,4.9405,31378.0],["2003-11-25",4.9621,5.0915,4.9578,5.0139,30547.0],["2003-11-26",5.057,5.0743,5.0225,5.0354,4052.0],["2003-11-28",5.057,5.057,5.0052,5.0484,32728.0],["2003-12-01",5.07,5.0915,5.057,5.0915,57976.0],["2003-12-02",5.0915,5.1994,5.0915,5.1994,26287.0],["2003-12-03",5.2339,5.29,5.208,5.2857,21507.0],["2003-12-04",5.2857,5.2857,5.2555,5.2684,20676.0],["2003-12-05",5.2641,5.3116,5.2641,5.2771,21196.0],["2003-12-08",5.2555,5.3332,5.2555,5.3332,3013.0],["2003-12-09",5.3073,5.3504,5.3073,5.3288,9143.0],["2003-12-10",5.2857,5.2943,5.2771,5.2943,30131.0],["2003-12-11",5.2555,5.3504,5.2555,5.3288,14650.0],["2003-12-12",5.3159,5.3375,5.3159,5.3159,7689.0],["2003-12-15",5.3159,5.3461,5.3159,5.3461,3429.0],["2003-12-16",5.3288,5.3332,5.3073,5.3288,32936.0],["2003-12-17",5.3073,5.3677,5.3073,5.3461,3117.0],["2003-12-18",5.3504,5.3936,5.3504,5.372,26806.0],["2003-12-19",5.3936,5.4497,5.3763,5.4108,24209.0],["2003-12-22",5.372,5.4799,5.372,5.4799,15169.0],["2003-12-23",5.4712,5.5144,5.4626,5.4971,20884.0],["2003-12-24",5.454,5.4971,5.454,5.4971,935.0],["2003-12-26",5.4669,5.5187,5.4669,5.5101,3117.0],["2003-12-29",5.523,5.7819,5.5058,5.7603,57976.0],["2003-12-30",5.7819,5.8682,5.7603,5.7733,31482.0],["2003-12-31",5.756,5.7603,5.7388,5.7603,2805.0],["2004-01-02",5.7388,5.7776,5.7388,5.7776,1870.0],["2004-01-05",5.7819,5.9976,5.7819,5.9588,34287.0],["2004-01-06",5.9804,6.3515,5.9804,6.3428,93822.0],["2004-01-07",6.386,6.6449,6.386,6.4723,97562.0],["2004-01-08",6.4723,6.5327,6.3126,6.3342,42807.0],["2004-01-09",6.3774,6.4205,6.1961,6.2004,42807.0],["2004-01-12",6.2867,6.3385,6.2306,6.235,15481.0],["2004-01-13",6.2954,6.2997,6.0796,6.1357,27014.0],["2004-01-14",6.1789,6.2134,5.989,6.0365,54963.0],["2004-01-15",6.0796,6.1098,5.9718,6.0149,15481.0],["2004-01-16",5.9545,6.1012,5.8639,6.1012,17351.0],["2004-01-20",6.1228,6.1228,5.9976,6.0235,76055.0],["2004-01-21",6.0667,6.1228,6.0106,6.0753,45300.0],["2004-01-22",6.1055,6.1055,6.0365,6.0581,14442.0],["2004-01-23",6.0408,6.0408,5.9804,6.002,7585.0],["2004-01-26",6.0408,6.0408,5.9243,5.9502,23274.0],["2004-01-27",5.9933,5.9976,5.8898,5.9113,37612.0],["2004-01-28",5.9329,5.9329,5.8251,5.838,16416.0],["2004-01-29",5.8682,5.8682,5.221,5.2598,72418.0],["2004-01-30",5.2167,5.3763,4.9966,5.1778,114290.0],["2004-02-02",5.2339,5.2641,5.1821,5.1951,29819.0],["2004-02-03",5.2382,5.3159,5.2339,5.3116,70133.0],["2004-02-04",5.3461,5.4238,5.3073,5.4238,166760.0],["2004-02-05",5.4669,5.4669,5.3936,5.3936,19741.0],["2004-02-06",5.3504,5.4799,5.2727,5.4281,23897.0],["2004-02-09",5.3936,5.6352,5.3677,5.4799,106705.0],["2004-02-10",5.4281,5.5532,5.4281,5.536,22235.0],["2004-02-11",5.4799,5.6352,5.4151,5.6179,105874.0],["2004-02-12",5.6266,5.6266,5.5618,5.592,8104.0],["2004-02-13",5.6093,5.6093,5.5575,5.605,93198.0],["2004-02-17",5.5662,5.6007,5.5662,5.592,15169.0],["2004-02-18",5.592,5.592,5.5446,5.5662,43430.0],["2004-02-19",5.5662,5.5662,5.523,5.5489,29196.0],["2004-02-20",5.5489,5.5964,5.5403,5.5791,9974.0],["2004-02-23",5.6223,5.6223,5.523,5.6093,17351.0],["2004-02-24",5.6309,5.6309,5.5446,5.6007,7896.0],["2004-02-25",5.6093,5.6783,5.6093,5.6525,40002.0],["2004-02-26",5.6525,5.6827,5.6309,5.674,32936.0],["2004-02-27",5.674,5.674,5.5834,5.6093,6650.0],["2004-03-01",5.6136,5.6697,5.6136,5.6697,24936.0],["2004-03-02",5.687,5.687,5.6223,5.6309,21819.0],["2004-03-03",5.6525,5.6697,5.5877,5.5877,9767.0],["2004-03-04",5.6309,5.6352,5.5834,5.5877,32001.0],["2004-03-05",5.6309,5.6309,5.536,5.536,37716.0],["2004-03-08",5.5877,5.6136,5.5662,5.5705,18702.0],["2004-03-09",5.592,5.592,5.4669,5.5748,11533.0],["2004-03-10",5.5662,5.5877,5.5101,5.5834,3325.0],["2004-03-11",5.5403,5.5618,5.4669,5.5446,21507.0],["2004-03-12",5.5662,5.592,5.4842,5.5101,25871.0],["2004-03-15",5.5532,5.5532,5.4108,5.4324,14962.0],["2004-03-16",5.4108,5.4324,5.3634,5.3892,5299.0],["2004-03-17",5.3979,5.4281,5.359,5.3806,5922.0],["2004-03-18",5.3375,5.3504,5.3116,5.3375,22131.0],["2004-03-19",5.2857,5.3461,5.2857,5.3332,8416.0],["2004-03-22",5.3159,5.359,5.29,5.3504,31274.0],["2004-03-23",5.3461,5.3504,5.2771,5.3159,16936.0],["2004-03-24",5.2943,5.3418,5.2943,5.3073,5715.0],["2004-03-25",5.3073,5.3677,5.2943,5.3288,6753.0],["2004-03-26",5.3288,5.372,5.3116,5.372,2805.0],["2004-03-29",5.3849,5.4799,5.3504,5.4324,9039.0],["2004-03-30",5.4583,5.5618,5.4583,5.4928,9871.0],["2004-03-31",5.5014,5.6093,5.4712,5.5489,13091.0],["2004-04-01",5.5532,5.6093,5.5532,5.5748,39170.0],["2004-04-02",5.592,5.6395,5.5791,5.5834,7689.0],["2004-04-05",5.5662,5.6525,5.5662,5.6007,8728.0],["2004-04-06",5.592,5.592,5.5662,5.5705,2701.0],["2004-04-07",5.5446,5.6179,5.5316,5.6179,7273.0],["2004-04-08",5.6179,5.6179,5.523,5.5446,9039.0],["2004-04-12",5.5403,5.5489,5.5057,5.523,11013.0],["2004-04-13",5.523,5.523,5.4583,5.4799,21819.0],["2004-04-14",5.6135,5.6937,5.6135,5.6269,28676.0],["2004-04-15",5.6135,5.6803,5.6135,5.6803,28053.0],["2004-04-16",5.6803,5.7694,5.6581,5.716,42183.0],["2004-04-19",5.7249,5.7427,5.716,5.7249,25871.0],["2004-04-20",5.7115,5.7561,5.7071,5.7516,41248.0],["2004-04-21",5.7516,5.7561,5.7516,5.7561,14858.0],["2004-04-22",5.765,5.814,5.7516,5.8006,218398.0],["2004-04-23",5.8229,5.8274,5.8051,5.8274,34287.0],["2004-04-26",5.7917,5.7917,5.7472,5.7516,22754.0],["2004-04-27",5.7071,5.7917,5.7071,5.7294,9974.0],["2004-04-28",5.7739,5.8051,5.7294,5.765,30027.0],["2004-04-29",5.7516,5.765,5.7383,5.7605,26391.0],["2004-04-30",5.7472,5.7472,5.7026,5.7071,10286.0],["2004-05-03",5.7071,5.7694,5.7026,5.7427,25144.0],["2004-05-04",5.7605,5.8496,5.7605,5.8006,65249.0],["2004-05-05",5.7917,5.8586,5.7917,5.8051,10910.0],["2004-05-06",5.7917,5.8541,5.7917,5.8274,22754.0],["2004-05-07",5.8274,5.8274,5.8051,5.8095,50495.0],["2004-05-10",5.7739,5.7739,5.765,5.765,22442.0],["2004-05-11",5.7917,5.7917,5.7784,5.7873,22962.0],["2004-05-12",5.7873,5.7873,5.6714,5.6803,15273.0],["2004-05-13",5.6982,5.7383,5.667,5.7383,41560.0],["2004-05-14",5.7249,5.7249,5.7249,5.7249,520.0],["2004-05-17",5.7026,5.7026,5.569,5.6135,20468.0],["2004-05-18",5.6358,5.6447,5.4799,5.6135,22339.0],["2004-05-19",5.5868,5.5868,5.5066,5.5066,1558.0],["2004-05-20",5.5155,5.569,5.5155,5.5601,15481.0],["2004-05-21",5.5467,5.5467,5.5021,5.5422,22754.0],["2004-05-24",5.5244,5.5467,5.52,5.52,17040.0],["2004-05-25",5.52,5.6135,5.52,5.5467,27637.0],["2004-05-26",5.5511,5.5511,5.52,5.52,54859.0],["2004-05-27",5.5467,5.6135,5.4576,5.5912,53716.0],["2004-05-28",5.5912,5.6046,5.5734,5.5779,12884.0],["2004-06-01",5.569,5.6581,5.569,5.6581,11013.0],["2004-06-02",5.7026,5.7917,5.6581,5.7694,33248.0],["2004-06-03",5.7917,5.7917,5.7071,5.7115,5091.0],["2004-06-04",5.7561,5.814,5.7561,5.7917,26391.0],["2004-06-07",5.7917,5.7962,5.7338,5.7828,3117.0],["2004-06-08",5.7917,5.8318,5.7917,5.814,86860.0],["2004-06-09",5.814,5.814,5.7427,5.7694,16312.0],["2004-06-10",5.7472,5.7694,5.7472,5.7694,5195.0],["2004-06-14",5.765,5.765,5.6848,5.6848,13195.0],["2004-06-15",5.6893,5.6937,5.6581,5.6893,29611.0],["2004-06-16",5.6803,5.6803,5.6447,5.6492,13195.0],["2004-06-17",5.6358,5.6447,5.6358,5.6402,1351.0],["2004-06-18",5.6402,5.7249,5.6402,5.7204,18183.0],["2004-06-21",5.7294,5.7917,5.7294,5.7917,116264.0],["2004-06-22",5.7917,5.8095,5.7294,5.7784,60366.0],["2004-06-23",5.7784,5.7784,5.7784,5.7784,0.0],["2004-06-24",5.7917,5.8095,5.7383,5.7383,62963.0],["2004-06-25",5.7026,5.716,5.7026,5.7071,4987.0],["2004-06-28",5.6803,5.7784,5.6803,5.7472,5403.0],["2004-06-29",5.7472,5.7694,5.7472,5.7694,208.0],["2004-06-30",5.765,5.7917,5.7561,5.7917,30754.0],["2004-07-01",5.7917,5.7917,5.7605,5.7828,727.0],["2004-07-02",5.7694,5.7694,5.7694,5.7694,104.0],["2004-07-06",5.7472,5.8051,5.7472,5.8051,136940.0],["2004-07-07",5.8095,5.814,5.7873,5.7873,33871.0],["2004-07-08",5.8051,5.8051,5.7695,5.7828,4260.0],["2004-07-09",5.8274,5.8274,5.7516,5.7873,75224.0],["2004-07-12",5.7694,5.7694,5.7561,5.7605,56418.0],["2004-07-13",5.7605,5.7917,5.7561,5.7828,35846.0],["2004-07-14",5.7694,5.7739,5.7472,5.7472,2390.0],["2004-07-15",5.7828,5.7828,5.7427,5.7561,6026.0],["2004-07-16",5.7472,5.8051,5.7026,5.765,8832.0],["2004-07-19",5.7472,5.7472,5.6625,5.6625,2182.0],["2004-07-20",5.6358,5.667,5.6046,5.6625,1662.0],["2004-07-21",5.6358,5.7873,5.6224,5.7784,7792.0],["2004-07-22",5.7472,5.7472,5.7026,5.7115,17871.0],["2004-07-23",5.7026,5.7294,5.7026,5.7115,12572.0],["2004-07-26",5.7026,5.7427,5.7026,5.7026,1662.0],["2004-07-27",5.7026,5.7026,5.7026,5.7026,208.0],["2004-07-28",5.7026,5.7026,5.6581,5.6581,1455.0],["2004-07-29",5.6759,5.7294,5.6581,5.6937,1870.0],["2004-07-30",5.6625,5.6625,5.6492,5.6492,3948.0],["2004-08-02",5.6581,5.6581,5.6358,5.6358,312.0],["2004-08-03",5.6402,5.6581,5.6402,5.6581,13091.0],["2004-08-04",5.6581,5.6581,5.6358,5.6358,727.0],["2004-08-05",5.6759,5.7115,5.6759,5.7071,2494.0],["2004-08-06",5.6893,5.6893,5.6893,5.6893,208.0],["2004-08-09",5.6937,5.7071,5.6581,5.6581,73665.0],["2004-08-10",5.6581,5.6581,5.6581,5.6581,520.0],["2004-08-11",5.6581,5.6581,5.6581,5.6581,0.0],["2004-08-12",5.6581,5.6581,5.618,5.618,416.0],["2004-08-13",5.6492,5.6581,5.5912,5.5957,4052.0],["2004-08-16",5.5511,5.6135,5.5511,5.6135,9455.0],["2004-08-17",5.6492,5.7561,5.6447,5.7561,11845.0],["2004-08-18",5.7249,5.7516,5.7204,5.7516,1870.0],["2004-08-19",5.7828,5.8541,5.7828,5.8274,25975.0],["2004-08-20",5.8229,5.9298,5.8229,5.9254,4572.0],["2004-08-23",5.9477,6.0546,5.9477,5.9967,37092.0],["2004-08-24",6.0056,6.0056,5.9922,5.9922,9039.0],["2004-08-25",5.9922,6.0368,5.9922,6.0368,47275.0],["2004-08-26",6.0368,6.0769,6.0234,6.0546,2390.0],["2004-08-27",6.0546,6.0546,5.9967,6.0368,13299.0],["2004-08-30",6.0145,6.1348,6.0145,6.1036,1351.0],["2004-08-31",6.108,6.1259,5.9922,6.0145,36053.0],["2004-09-01",6.0145,6.1036,6.0056,6.0769,12572.0],["2004-09-02",6.0769,6.0769,6.01,6.0412,12468.0],["2004-09-03",6.0189,6.0189,5.9744,5.9833,18598.0],["2004-09-07",5.9833,6.0412,5.9833,6.0412,10806.0],["2004-09-08",6.0412,6.0412,6.0145,6.0145,2390.0],["2004-09-09",6.0145,6.0323,6.0145,6.0323,20780.0],["2004-09-10",6.0278,6.0368,6.0278,6.0368,935.0],["2004-09-13",6.0368,6.0368,6.0368,6.0368,0.0],["2004-09-14",6.0368,6.0991,6.0323,6.0991,4260.0],["2004-09-15",6.0991,6.1259,6.0991,6.1259,208.0],["2004-09-16",6.1437,6.1704,6.1437,6.1526,935.0],["2004-09-17",6.1348,6.157,6.1348,6.157,1974.0],["2004-09-20",6.1259,6.1749,6.1259,6.1749,9974.0],["2004-09-21",6.1971,6.215,6.1749,6.1927,15273.0],["2004-09-22",6.2283,6.2328,6.2061,6.2239,26702.0],["2004-09-23",6.215,6.215,6.1927,6.1927,1247.0],["2004-09-24",6.2194,6.2194,6.2194,6.2194,104.0],["2004-09-27",6.215,6.2506,6.2105,6.2462,35118.0],["2004-09-28",6.2372,6.2595,6.2372,6.2551,831.0],["2004-09-29",6.2551,6.2551,6.2551,6.2551,0.0],["2004-09-30",6.2462,6.2551,6.2372,6.2551,3533.0],["2004-10-01",6.2773,6.3263,6.2773,6.3263,5611.0],["2004-10-04",6.3486,6.3976,6.3486,6.3932,31066.0],["2004-10-05",6.46,6.46,6.4244,6.46,1662.0],["2004-10-06",6.4823,6.6204,6.4645,6.5357,7169.0],["2004-10-07",6.6159,6.6248,6.5135,6.5135,7585.0],["2004-10-08",6.5491,6.607,6.5135,6.5536,5507.0],["2004-10-11",6.5491,6.5981,6.5491,6.5981,4052.0],["2004-10-12",6.5981,6.6516,6.558,6.6115,8312.0],["2004-10-13",6.656,6.656,6.5892,6.5937,5715.0],["2004-10-14",6.5491,6.5625,6.5491,6.5625,208.0],["2004-10-15",6.5268,6.5892,6.5268,6.5491,7169.0],["2004-10-18",6.5268,6.6204,6.46,6.5446,20988.0],["2004-10-19",6.558,6.5847,6.5046,6.5402,16728.0],["2004-10-20",6.5536,6.5669,6.4912,6.4912,21923.0],["2004-10-21",6.4956,6.4956,6.4377,6.4377,20572.0],["2004-10-22",6.46,6.46,6.4422,6.4422,2390.0],["2004-10-25",6.5001,6.5001,6.4555,6.46,14858.0],["2004-10-26",6.46,6.46,6.2283,6.2595,15793.0],["2004-10-27",6.3041,6.3932,6.2105,6.264,17559.0],["2004-10-28",6.2818,6.4021,6.2818,6.3932,5299.0],["2004-10-29",6.3263,6.4956,6.2372,6.4154,42287.0],["2004-11-01",6.2372,6.2996,6.2372,6.2996,5922.0],["2004-11-02",6.2952,6.3308,6.2952,6.3308,1558.0],["2004-11-03",6.362,6.3932,6.3219,6.3219,79172.0],["2004-11-04",6.3442,6.3887,6.3219,6.3887,47690.0],["2004-11-05",6.3887,6.3887,6.3887,6.3887,0.0],["2004-11-08",6.411,6.4823,6.411,6.411,2182.0],["2004-11-09",6.411,6.4199,6.3798,6.3798,1247.0],["2004-11-10",6.4154,6.6738,6.4154,6.6382,32832.0],["2004-11-11",6.5981,6.5981,6.5179,6.5179,13403.0],["2004-11-12",6.4823,6.4823,6.4154,6.4288,727.0],["2004-11-15",6.3932,6.3932,6.3754,6.3754,520.0],["2004-11-16",6.4154,6.4645,6.3709,6.4154,13403.0],["2004-11-17",6.4154,6.4154,6.4154,6.4154,104.0],["2004-11-18",6.3664,6.3709,6.3442,6.3664,2805.0],["2004-11-19",6.3664,6.3664,6.3664,6.3664,623.0],["2004-11-22",6.3263,6.362,6.3085,6.362,1143.0],["2004-11-23",6.362,6.3976,6.362,6.3976,62859.0],["2004-11-24",6.4199,6.4199,6.3976,6.3976,208.0],["2004-11-26",6.3976,6.3976,6.3976,6.3976,0.0],["2004-11-29",6.46,6.5446,6.46,6.5446,5195.0],["2004-11-30",6.5446,6.7941,6.5446,6.7719,83224.0],["2004-12-01",6.7941,6.9946,6.7719,6.9946,65769.0],["2004-12-02",7.0347,7.0347,6.9902,6.9902,3844.0],["2004-12-03",7.008,7.008,7.008,7.008,24313.0],["2004-12-06",6.9946,6.9946,6.9501,6.9902,6857.0],["2004-12-07",6.9946,6.9946,6.9189,6.9456,4260.0],["2004-12-08",6.8832,6.9501,6.8832,6.91,7273.0],["2004-12-09",6.91,6.9278,6.9055,6.91,49353.0],["2004-12-10",6.9055,6.9367,6.9055,6.9322,39482.0],["2004-12-13",6.9144,6.9545,6.9055,6.9055,16001.0],["2004-12-14",6.9055,6.9456,6.8966,6.9456,19533.0],["2004-12-15",6.9456,6.9456,6.9055,6.91,39482.0],["2004-12-16",6.8922,7.057,6.8922,7.0392,5818.0],["2004-12-17",7.0169,7.0169,6.8832,6.9144,26910.0],["2004-12-20",6.959,6.9902,6.9501,6.9501,8208.0],["2004-12-21",6.9501,6.959,6.9501,6.9501,7689.0],["2004-12-22",6.9278,7.0035,6.9278,6.9991,35326.0],["2004-12-23",7.0169,7.0926,6.9723,7.0704,8104.0],["2004-12-27",7.0481,7.0704,7.0258,7.0436,1351.0],["2004-12-28",7.0392,7.0392,7.0214,7.0214,5818.0],["2004-12-29",7.0214,7.0214,6.9946,7.0035,4779.0],["2004-12-30",7.008,7.0436,7.0035,7.0392,9974.0],["2004-12-31",7.0436,7.2085,6.9768,7.0436,12364.0],["2005-01-03",7.0481,7.0704,6.9634,7.0258,45093.0],["2005-01-04",7.0392,7.0481,6.9946,6.9946,2286.0],["2005-01-05",7.0347,7.0347,6.9946,6.9946,1455.0],["2005-01-06",6.9501,6.9991,6.9501,6.9946,5091.0],["2005-01-07",7.0258,7.0481,6.9634,7.0481,4260.0],["2005-01-10",7.0392,7.0392,6.9902,6.9946,1870.0],["2005-01-11",6.9902,7.0436,6.9857,7.0258,5091.0],["2005-01-12",7.0303,7.1327,6.9501,7.1238,61613.0],["2005-01-13",7.1283,7.1327,7.1149,7.1327,6338.0],["2005-01-14",7.1327,7.1595,7.0837,7.0837,2182.0],["2005-01-18",7.0614,7.0614,7.0392,7.0436,3325.0],["2005-01-19",7.0347,7.0837,7.0169,7.0837,21403.0],["2005-01-20",7.0837,7.0837,7.0392,7.0614,1351.0],["2005-01-21",7.0704,7.0837,7.0704,7.0837,4779.0],["2005-01-24",7.0837,7.1595,7.0837,7.1506,6234.0],["2005-01-25",7.1862,7.1862,7.1595,7.1595,312.0],["2005-01-26",7.1639,7.1773,7.1639,7.1773,2805.0],["2005-01-27",7.1773,7.7074,7.1773,7.5961,90081.0],["2005-01-28",7.6406,7.9302,7.6406,7.8322,33144.0],["2005-01-31",7.8857,7.8857,7.8812,7.8857,4364.0],["2005-02-01",7.9302,8.0861,7.8634,8.0505,30339.0],["2005-02-02",8.0505,8.0505,8.0193,8.0193,13923.0],["2005-02-03",8.0193,8.0193,7.8589,7.8589,7065.0],["2005-02-04",7.9035,7.9035,7.752,7.752,11533.0],["2005-02-07",7.7297,7.9079,7.6941,7.9079,41352.0],["2005-02-08",7.8857,7.9079,7.7966,7.8411,33975.0],["2005-02-09",7.8411,8.0149,7.8411,7.9926,11533.0],["2005-02-10",8.0193,8.0639,7.8277,7.8901,14234.0],["2005-02-11",7.9124,8.0193,7.899,7.9168,9871.0],["2005-02-14",7.9168,7.9436,7.9035,7.9124,4052.0],["2005-02-15",8.0193,8.0549,7.9748,7.9748,13611.0],["2005-02-16",8.0104,8.0371,7.9792,8.0193,18910.0],["2005-02-17",7.9748,8.1886,7.9302,8.0149,29715.0],["2005-02-18",8.0416,8.0817,7.9525,7.9792,21819.0],["2005-02-22",8.0193,8.0639,7.9302,7.9302,18390.0],["2005-02-23",7.9614,8.0416,7.9213,7.9792,72314.0],["2005-02-24",7.997,8.2421,7.997,8.1931,122810.0],["2005-02-25",8.1975,8.3089,8.1886,8.3089,21092.0],["2005-02-28",8.4648,8.4648,8.3713,8.4247,55794.0],["2005-03-01",8.447,8.6118,8.447,8.594,27741.0],["2005-03-02",8.5985,8.5985,8.3757,8.3891,11949.0],["2005-03-03",8.4203,8.4203,8.3223,8.3445,25455.0],["2005-03-04",8.3445,8.3668,8.3,8.3579,22235.0],["2005-03-07",8.3757,8.4426,8.3757,8.4203,29508.0],["2005-03-08",8.4426,8.4426,8.2643,8.3089,4572.0],["2005-03-09",8.3089,8.3134,8.1752,8.2287,11117.0],["2005-03-10",8.2421,8.2599,8.0104,8.0549,7065.0],["2005-03-11",8.0193,8.0193,7.7164,7.7609,27326.0],["2005-03-14",7.6941,7.7475,7.6852,7.6985,20780.0],["2005-03-15",7.6852,7.7297,7.654,7.7297,15897.0],["2005-03-16",7.7074,7.7208,7.6718,7.6985,6961.0],["2005-03-17",7.654,7.7208,7.6139,7.7074,16104.0],["2005-03-18",7.6852,7.7164,7.6852,7.703,3740.0],["2005-03-21",7.703,7.703,7.703,7.703,0.0],["2005-03-22",7.7208,7.9837,7.7208,7.9079,58911.0],["2005-03-23",7.8634,8.0193,7.7297,7.7743,20572.0],["2005-03-24",7.7743,7.8411,7.7743,7.801,4364.0],["2005-03-28",7.7966,7.8233,7.752,7.8055,7377.0],["2005-03-29",7.7921,7.7921,7.6228,7.7208,73457.0],["2005-03-30",7.7431,7.7431,7.654,7.703,16001.0],["2005-03-31",7.6852,7.6896,7.6406,7.6718,3844.0],["2005-04-01",7.6985,7.8411,7.6985,7.8188,6442.0],["2005-04-04",7.8411,7.8411,7.8055,7.8055,935.0],["2005-04-05",7.8099,7.8634,7.8099,7.8634,2494.0],["2005-04-06",7.8188,7.9881,7.8188,7.9748,37196.0],["2005-04-07",7.997,7.997,7.8901,7.948,42080.0],["2005-04-08",7.948,7.9525,7.9079,7.9525,11325.0],["2005-04-11",7.9748,7.997,7.9569,7.997,18910.0],["2005-04-12",7.9748,8.1307,7.9302,8.095,76990.0],["2005-04-13",8.0772,8.2911,8.0772,8.2064,52677.0],["2005-04-14",8.1485,8.1485,8.0995,8.1307,4260.0],["2005-04-15",8.154,8.154,8.0608,8.0608,2494.0],["2005-04-18",8.0608,8.1167,8.0608,8.0841,6234.0],["2005-04-19",8.1074,8.1121,7.9909,8.1074,7481.0],["2005-04-20",8.1074,8.1726,8.0748,8.1353,29923.0],["2005-04-21",8.1633,8.2472,8.1633,8.2472,25040.0],["2005-04-22",8.2705,8.2798,8.2052,8.2052,3740.0],["2005-04-25",8.2239,8.2239,8.1447,8.1447,7273.0],["2005-04-26",8.1913,8.2379,8.1866,8.2006,16832.0],["2005-04-27",8.2099,8.2425,8.168,8.2239,3117.0],["2005-04-28",8.2332,8.2425,8.1493,8.154,2182.0],["2005-04-29",8.2006,8.2006,8.0841,8.0841,5818.0],["2005-05-02",8.0422,8.1773,7.9956,8.1074,24417.0],["2005-05-03",8.1074,8.1726,8.1027,8.1353,80730.0],["2005-05-04",8.1447,8.345,8.1074,8.2938,40105.0],["2005-05-05",8.2472,8.3077,8.2239,8.2705,111900.0],["2005-05-06",8.3171,8.4336,8.2705,8.387,19533.0],["2005-05-09",8.4336,8.9647,8.4336,8.8855,52366.0],["2005-05-10",8.8948,8.9694,8.7597,8.9554,117303.0],["2005-05-11",8.9694,9.3142,8.9694,9.2676,136005.0],["2005-05-12",9.2676,9.2722,9.1651,9.2257,186916.0],["2005-05-13",9.2257,9.2816,9.2024,9.2676,78964.0],["2005-05-16",9.3095,9.3188,9.0859,9.1837,39794.0],["2005-05-17",9.1371,9.1837,8.988,9.0439,11637.0],["2005-05-18",9.0626,9.1092,8.7411,8.811,19325.0],["2005-05-19",8.783,8.8622,8.5827,8.6898,108056.0],["2005-05-20",8.6665,8.9601,8.6199,8.9181,49768.0],["2005-05-23",8.9927,9.0626,8.8063,8.8902,14962.0],["2005-05-24",8.8902,8.8995,8.6199,8.6665,176942.0],["2005-05-25",8.6619,8.6712,8.4941,8.6199,32521.0],["2005-05-26",8.6665,8.6665,8.55,8.5687,9247.0],["2005-05-27",8.5966,8.7131,8.592,8.6619,16208.0],["2005-05-31",8.6432,8.8296,8.55,8.6665,54132.0],["2005-06-01",8.6805,8.8576,8.6805,8.797,23585.0],["2005-06-02",8.8203,8.9694,8.7597,8.8995,33768.0],["2005-06-03",8.9042,9.0859,8.9042,9.0859,21403.0],["2005-06-06",9.0859,9.2024,8.9694,9.002,44365.0],["2005-06-07",8.9787,8.9787,8.8762,8.9274,17559.0],["2005-06-08",8.8995,8.9927,8.8203,8.8762,66184.0],["2005-06-09",8.8296,8.9461,8.8063,8.9414,9351.0],["2005-06-10",8.9694,9.0672,8.9321,9.0206,22546.0],["2005-06-13",9.0859,9.1325,8.8296,8.9694,49353.0],["2005-06-14",8.8995,9.0812,8.8995,8.9228,17871.0],["2005-06-15",8.9321,9.0393,8.9228,8.9647,8416.0],["2005-06-16",8.9927,9.0113,8.9368,8.9414,7377.0],["2005-06-17",8.9834,9.0998,8.9461,9.0393,4883.0],["2005-06-20",8.9927,9.1185,8.8995,9.0812,19741.0],["2005-06-21",9.0859,9.1092,9.0486,9.0672,35534.0],["2005-06-22",9.0812,9.2163,9.0812,9.1185,41248.0],["2005-06-23",9.1791,9.2024,9.1092,9.1371,16416.0],["2005-06-24",9.1791,9.1791,9.0486,9.0486,7585.0],["2005-06-27",9.002,9.0626,9.002,9.0626,22027.0],["2005-06-28",9.1092,9.1138,9.0998,9.0998,6442.0],["2005-06-29",9.1464,9.1604,9.1045,9.1371,13923.0],["2005-06-30",9.1371,9.2862,9.1092,9.2676,52573.0],["2005-07-01",9.2722,9.2862,9.1884,9.221,11117.0],["2005-07-05",9.2257,9.2862,9.2024,9.2489,45820.0],["2005-07-06",9.2816,9.2862,9.2163,9.2676,22546.0],["2005-07-07",9.2722,9.2722,9.2443,9.2489,20988.0],["2005-07-08",9.2489,9.2722,9.2257,9.2489,17975.0],["2005-07-11",9.2955,10.0876,9.2955,9.4353,117719.0],["2005-07-12",9.5052,9.5378,9.2955,9.3561,92991.0],["2005-07-13",9.3561,9.3608,9.2629,9.3421,23793.0],["2005-07-14",9.3608,9.3608,9.235,9.2955,100367.0],["2005-07-15",9.2862,9.3421,9.2257,9.3002,86237.0],["2005-07-18",9.235,9.3608,9.235,9.3421,88835.0],["2005-07-19",9.3608,9.3887,9.3049,9.3282,68574.0],["2005-07-20",9.4446,9.4586,9.3887,9.4353,65249.0],["2005-07-21",9.4493,9.4586,9.3794,9.4307,45197.0],["2005-07-22",9.412,9.4819,9.3981,9.4586,27741.0],["2005-07-25",9.4633,9.5751,9.4633,9.4959,33248.0],["2005-07-26",9.5285,9.5984,9.5052,9.5518,30339.0],["2005-07-27",9.5798,9.6683,9.5425,9.6683,15273.0],["2005-07-28",9.6823,9.8314,9.673,9.7801,29923.0],["2005-07-29",9.7894,10.0178,9.7894,9.9572,10286.0],["2005-08-01",9.9712,10.1109,9.9432,10.0876,35742.0],["2005-08-02",10.1109,10.1575,9.9246,9.9758,39066.0],["2005-08-03",10.0178,10.0783,9.9712,9.9991,13403.0],["2005-08-04",9.9945,10.0271,9.9106,9.9758,18598.0],["2005-08-05",9.9618,10.1109,9.9479,9.9712,24728.0],["2005-08-08",9.9712,10.1109,9.9665,10.0923,14962.0],["2005-08-09",10.0737,10.1575,10.0737,10.1063,44885.0],["2005-08-10",10.1109,10.1109,9.7382,9.7382,21196.0],["2005-08-11",9.7848,10.0178,9.7801,9.9945,21611.0],["2005-08-12",10.0411,10.1762,9.9292,10.0737,25663.0],["2005-08-15",10.0504,10.0923,9.9059,10.0411,27845.0],["2005-08-16",10.0783,10.1575,10.0178,10.0923,22754.0],["2005-08-17",10.0923,10.1109,10.0178,10.0317,8935.0],["2005-08-18",9.9851,10.083,9.9712,9.9712,83432.0],["2005-08-19",9.9479,10.0224,9.5984,9.7615,60158.0],["2005-08-22",9.8314,10.0178,9.7848,9.8873,48833.0],["2005-08-23",9.9712,10.1063,9.85,10.0364,32521.0],["2005-08-24",10.0876,10.1995,10.0737,10.1342,26806.0],["2005-08-25",10.1669,10.3765,10.1669,10.2041,20572.0],["2005-08-26",10.2414,10.2694,10.1669,10.2228,14026.0],["2005-08-29",10.2041,10.3859,10.2041,10.2833,31586.0],["2005-08-30",10.3066,10.3066,10.1529,10.1622,24313.0],["2005-08-31",10.1995,10.3672,10.1109,10.3439,46547.0],["2005-09-01",10.3672,10.3905,10.2973,10.3626,69509.0],["2005-09-02",10.4045,10.4837,10.3439,10.4138,60470.0],["2005-09-06",10.4604,11.0475,10.4604,10.9962,106705.0],["2005-09-07",11.0894,11.1127,11.0009,11.0615,108264.0],["2005-09-08",11.1314,11.1593,10.9823,11.0894,50911.0],["2005-09-09",11.1127,11.1593,10.9636,11.1034,78964.0],["2005-09-12",11.0568,11.1826,11.0475,11.1267,51742.0],["2005-09-13",11.122,11.2292,11.122,11.1919,33768.0],["2005-09-14",11.1593,11.2758,11.1593,11.2525,36781.0],["2005-09-15",11.2758,11.3038,11.1127,11.2572,32105.0],["2005-09-16",11.3224,11.3271,11.1686,11.2525,37820.0],["2005-09-19",11.3224,11.4156,11.3177,11.4156,66912.0],["2005-09-20",11.4715,11.9933,11.4715,11.9561,137979.0],["2005-09-21",12.0726,12.3941,11.998,12.203,131953.0],["2005-09-22",12.3195,12.4686,11.9048,12.1145,99536.0],["2005-09-23",12.1844,12.1844,12.0213,12.1238,72418.0],["2005-09-26",12.3941,12.7435,12.3195,12.7156,172266.0],["2005-09-27",13.1163,13.1396,12.8227,13.0231,119589.0],["2005-09-28",13.1396,13.1862,12.888,12.9905,105355.0],["2005-09-29",13.0231,13.0837,12.9485,12.9951,35430.0],["2005-09-30",13.1116,13.4052,13.1116,13.312,203852.0],["2005-10-03",13.3725,13.9084,13.3725,13.8431,117511.0],["2005-10-04",13.9084,14.0109,13.8851,13.9829,120524.0],["2005-10-05",14.0016,14.1646,13.9224,13.9224,135278.0],["2005-10-06",13.9177,14.0621,12.4826,12.6783,390872.0],["2005-10-07",12.7948,13.1163,12.5338,12.9532,247490.0],["2005-10-10",13.1862,13.3399,12.6224,12.6969,196475.0],["2005-10-11",12.6969,12.9532,12.5898,12.7622,900917.0],["2005-10-12",12.8414,12.9206,12.3614,12.4779,60989.0],["2005-10-13",12.4546,12.4593,11.8862,12.217,120524.0],["2005-10-14",12.2403,12.3428,11.8116,12.0073,155642.0],["2005-10-17",12.1238,12.4733,11.998,12.1518,733326.0],["2005-10-18",12.1984,12.436,12.1378,12.4267,151486.0],["2005-10-19",12.4267,12.4407,12.0912,12.4313,87380.0],["2005-10-20",12.45,12.5898,12.0679,12.1145,174656.0],["2005-10-21",12.1844,12.3242,12.1844,12.3009,37716.0],["2005-10-24",12.3941,12.436,12.2403,12.3521,136629.0],["2005-10-25",12.3242,12.408,12.2403,12.2962,66912.0],["2005-10-26",12.5804,12.7715,12.4407,12.5245,304115.0],["2005-10-27",12.5571,12.5711,12.2543,12.3055,671402.0],["2005-10-28",12.3055,12.4779,12.2916,12.3009,188890.0],["2005-10-31",12.3195,12.3708,12.231,12.2543,167071.0],["2005-11-01",12.3009,13.0464,12.2729,12.9299,306609.0],["2005-11-02",12.9765,13.1163,12.8367,13.0743,281673.0],["2005-11-03",13.3073,13.489,13.093,13.2095,421211.0],["2005-11-04",13.3026,13.6614,13.2095,13.4191,270971.0],["2005-11-07",13.4424,13.722,13.3259,13.3958,175799.0],["2005-11-08",13.3958,13.4797,13.2793,13.3492,119069.0],["2005-11-09",13.3306,13.4285,13.093,13.1629,454770.0],["2005-11-10",13.2048,13.2328,12.2077,12.9299,136421.0],["2005-11-11",12.9998,13.2048,12.5804,12.8134,523552.0],["2005-11-14",12.7901,12.8833,12.5898,12.7202,64730.0],["2005-11-15",12.5804,12.6177,12.1751,12.5338,390872.0],["2005-11-16",12.5338,12.5711,12.4872,12.5618,144629.0],["2005-11-17",12.5804,12.8227,12.5338,12.7016,147850.0],["2005-11-18",12.7202,12.8087,12.5618,12.627,301310.0],["2005-11-21",12.5338,12.7109,12.5338,12.7016,367702.0],["2005-11-22",12.7016,12.7202,12.5804,12.669,70652.0],["2005-11-23",12.627,12.6969,12.5898,12.6969,485525.0],["2005-11-25",12.7435,12.9066,12.7202,12.7808,264322.0],["2005-11-28",12.8973,13.0743,12.6736,12.7062,267958.0],["2005-11-29",12.7249,12.7855,12.5105,12.5711,534358.0],["2005-11-30",12.5245,12.5478,12.3242,12.3708,448640.0],["2005-12-01",12.4407,12.8414,12.4267,12.8274,149720.0],["2005-12-02",12.832,13.0697,12.8274,13.051,112420.0],["2005-12-05",13.051,13.1396,12.9066,13.065,151590.0],["2005-12-06",13.0837,13.2747,12.9998,13.2328,93926.0],["2005-12-07",13.2514,13.3306,13.1675,13.2933,67639.0],["2005-12-08",13.312,13.3679,13.1722,13.2887,63587.0],["2005-12-09",13.2654,13.5543,13.2561,13.3027,105147.0],["2005-12-12",13.3586,13.4611,13.065,13.093,143382.0],["2005-12-13",12.3475,12.6503,12.3009,12.4593,1740533.0],["2005-12-14",12.4407,12.7202,12.4407,12.5851,155331.0],["2005-12-15",12.5804,12.5804,12.4174,12.45,564385.0],["2005-12-16",12.4593,12.627,12.1564,12.1657,706728.0],["2005-12-19",12.1285,12.1331,11.3876,11.56,436484.0],["2005-12-20",11.56,11.7184,11.3038,11.369,276894.0],["2005-12-21",11.3224,11.3224,10.9869,11.2152,534358.0],["2005-12-22",11.136,11.1593,10.9217,10.9496,449575.0],["2005-12-23",11.0056,11.1174,10.9124,10.9403,117407.0],["2005-12-27",10.9496,10.9729,10.5303,10.6421,211333.0],["2005-12-28",10.6235,10.945,10.6235,10.903,93094.0],["2005-12-29",10.9543,11.0195,10.8332,10.9683,87899.0],["2005-12-30",10.9496,10.9683,10.6048,10.6188,78548.0],["2006-01-03",10.5443,11.4482,10.5443,11.2991,285309.0],["2006-01-04",11.4156,11.4715,11.2478,11.3457,184942.0],["2006-01-05",11.3504,11.4016,11.2711,11.3364,105043.0],["2006-01-06",11.383,11.4063,11.2758,11.2944,85510.0],["2006-01-09",11.2292,11.6672,11.2059,11.6346,218502.0],["2006-01-10",11.6113,11.6159,11.3923,11.4715,225151.0],["2006-01-11",11.4762,11.5321,11.2711,11.4016,239489.0],["2006-01-12",11.3736,11.4808,11.2898,11.3224,185877.0],["2006-01-13",11.3457,11.369,11.1174,11.1314,76678.0],["2006-01-17",11.1314,11.4622,11.1314,11.4156,283959.0],["2006-01-18",11.369,11.602,11.3224,11.602,86757.0],["2006-01-19",11.6532,12.4407,11.6532,12.1611,493941.0],["2006-01-20",12.231,12.231,11.9002,11.9281,180267.0],["2006-01-23",11.9281,12.1145,11.9281,12.0772,128109.0],["2006-01-24",12.1611,12.6969,12.1611,12.627,217359.0],["2006-01-25",12.627,12.7715,12.6037,12.7435,192942.0],["2006-01-26",12.86,13.4238,12.86,13.4191,305258.0],["2006-01-27",13.9783,13.9783,13.6195,13.6335,284582.0],["2006-01-30",13.6894,13.8711,13.6381,13.8012,158655.0],["2006-01-31",13.8897,13.9224,13.6987,13.8851,132265.0],["2006-02-01",13.8152,14.0761,13.736,13.8664,170812.0],["2006-02-02",13.7593,13.9084,13.5729,13.6055,79172.0],["2006-02-03",13.5822,13.6055,13.0883,13.2794,182656.0],["2006-02-06",13.2793,13.8338,13.1815,13.722,143382.0],["2006-02-07",13.7453,13.7453,13.27,13.3399,36261.0],["2006-02-08",13.3865,13.4145,13.0976,13.2561,55483.0],["2006-02-09",13.2281,13.5915,13.1116,13.517,198241.0],["2006-02-10",13.5589,13.5589,13.3259,13.4191,134135.0],["2006-02-13",13.4145,13.4657,13.1768,13.4191,117615.0],["2006-02-14",13.4191,13.8618,13.4191,13.8152,323545.0],["2006-02-15",13.8385,13.9596,13.7919,13.8804,73042.0],["2006-02-16",13.8804,13.9736,13.7034,13.7686,423289.0],["2006-02-17",13.7919,13.8338,13.6055,13.6568,51950.0],["2006-02-21",13.8059,13.9317,13.7499,13.8618,119381.0],["2006-02-22",13.9317,13.9783,13.708,13.8152,73353.0],["2006-02-23",13.8851,13.9363,13.8245,13.8385,55586.0],["2006-02-24",13.9317,13.9317,13.7453,13.8618,30650.0],["2006-02-27",13.9084,14.3697,13.9084,14.0715,260269.0],["2006-02-28",13.9783,13.9829,13.6987,13.9456,123018.0],["2006-03-01",13.9783,14.0715,13.9223,13.9643,120420.0],["2006-03-02",13.9783,13.9783,13.6568,13.6894,72730.0],["2006-03-03",13.6661,13.6987,13.3306,13.3725,161772.0],["2006-03-06",13.3026,13.5356,13.2561,13.2561,188163.0],["2006-03-07",13.2794,13.2794,12.5944,12.6084,175383.0],["2006-03-08",12.464,12.627,12.3847,12.4919,294764.0],["2006-03-09",12.4733,12.9299,12.4733,12.8041,244269.0],["2006-03-10",12.8087,12.9019,12.7528,12.8134,154499.0],["2006-03-13",12.7901,12.7901,12.1704,12.3801,403444.0],["2006-03-14",12.3708,12.5525,12.3475,12.4174,53197.0],["2006-03-15",12.45,12.5338,12.2962,12.3475,216528.0],["2006-03-16",12.4174,12.5991,12.3055,12.3894,196683.0],["2006-03-17",12.3708,12.3754,12.1564,12.2916,419964.0],["2006-03-20",12.2916,12.2916,12.0632,12.1331,470355.0],["2006-03-21",12.1331,12.45,11.9747,11.9747,92263.0],["2006-03-22",12.0679,12.1145,11.8116,12.0679,153876.0],["2006-03-23",12.0632,12.3941,11.9794,12.0027,203021.0],["2006-03-24",12.0073,12.1378,12.0073,12.0446,47794.0],["2006-03-27",12.0912,12.2077,12.0213,12.1378,101822.0],["2006-03-28",12.1611,12.1844,12.0959,12.1285,126342.0],["2006-03-29",12.1611,12.3941,12.1471,12.3568,61405.0],["2006-03-30",12.3801,12.4686,12.3288,12.3475,205930.0],["2006-03-31",12.3941,12.3941,12.2589,12.3381,115433.0],["2006-04-03",12.3381,12.4174,12.3009,12.3521,222242.0],["2006-04-04",12.3987,12.846,12.3987,12.6503,144213.0],["2006-04-05",12.6457,12.6829,12.5525,12.5758,302557.0],["2006-04-06",12.5851,12.9299,12.5851,12.8087,326662.0],["2006-04-07",12.8647,12.9532,12.5804,12.8181,261724.0],["2006-04-10",13.0365,14.2353,12.9831,13.4005,430146.0],["2006-04-11",13.4005,13.4005,12.6725,12.8326,669739.0],["2006-04-12",12.9151,13.3471,12.886,13.2306,893228.0],["2006-04-13",13.2743,13.9635,13.2743,13.7402,210813.0],["2006-04-17",13.7888,13.8179,13.6383,13.7596,75639.0],["2006-04-18",13.8324,13.9732,13.6383,13.9586,109718.0],["2006-04-19",13.9538,14.0703,13.7888,13.8276,80938.0],["2006-04-20",13.7791,13.8227,13.4927,13.5849,280634.0],["2006-04-21",13.5752,13.6335,13.4636,13.5607,45197.0],["2006-04-24",13.5607,13.5655,13.2549,13.449,65041.0],["2006-04-25",13.449,13.4878,13.0704,13.3277,137564.0],["2006-04-26",13.4345,13.5655,13.3034,13.3956,105562.0],["2006-04-27",13.3228,13.3228,13.0607,13.0947,129875.0],["2006-04-28",13.0996,13.1627,13.0316,13.153,305362.0],["2006-05-01",13.2258,13.4587,13.153,13.3228,55275.0],["2006-05-02",13.2986,13.4976,13.25,13.4393,85406.0],["2006-05-03",13.3228,13.3762,13.0899,13.1627,85198.0],["2006-05-04",13.2015,13.4345,13.0559,13.3956,84990.0],["2006-05-05",13.4442,13.5267,13.415,13.415,45093.0],["2006-05-08",13.3714,13.9295,13.3714,13.7839,171851.0],["2006-05-09",13.8082,14.5605,13.7111,14.3809,209255.0],["2006-05-10",14.4149,14.5411,14.0994,14.2935,68574.0],["2006-05-11",14.3032,14.3032,13.8373,13.8567,73146.0],["2006-05-12",13.9295,14.444,13.8955,13.9295,108368.0],["2006-05-15",13.8567,13.9052,13.5267,13.5509,87172.0],["2006-05-16",13.5509,13.7888,13.5315,13.5946,49976.0],["2006-05-17",13.5412,13.6965,13.4442,13.4442,73665.0],["2006-05-18",13.4345,13.4393,13.2403,13.2694,52158.0],["2006-05-19",13.2161,13.2355,12.9782,13.1287,181202.0],["2006-05-22",13.1481,13.1821,12.8472,12.9588,145564.0],["2006-05-23",13.0074,13.4442,12.9588,13.0074,188994.0],["2006-05-24",12.7647,12.9588,12.7064,12.8375,95172.0],["2006-05-25",12.8375,13.1724,12.8375,13.0947,47275.0],["2006-05-26",13.0559,13.2694,12.9928,13.0316,67951.0],["2006-05-30",12.9103,13.1238,12.5366,12.5463,128836.0],["2006-05-31",12.5463,12.9346,12.4104,12.7161,1257502.0],["2006-06-01",12.7647,13.3665,12.7161,13.3471,113251.0],["2006-06-02",13.3956,14.6187,13.3956,14.3615,624231.0],["2006-06-05",14.3615,14.6964,14.0266,14.1528,189618.0],["2006-06-06",14.1528,14.1528,13.5461,13.6723,136732.0],["2006-06-07",13.7208,14.1479,13.7208,13.8519,213099.0],["2006-06-08",13.8519,13.8519,13.1044,13.3422,177877.0],["2006-06-09",13.3422,13.6383,13.3228,13.3471,64106.0],["2006-06-12",13.284,13.4199,13.1238,13.2258,120940.0],["2006-06-13",13.1287,13.1335,12.4832,12.6919,144421.0],["2006-06-14",12.6433,12.8132,12.5366,12.6676,180059.0],["2006-06-15",12.5463,13.3908,12.4832,13.2063,252061.0],["2006-06-16",13.2063,13.352,13.0559,13.2403,195436.0],["2006-06-19",13.4539,13.6335,13.2743,13.3956,132369.0],["2006-06-20",13.6383,13.6383,13.3471,13.4442,102861.0],["2006-06-21",13.4442,13.6868,13.4442,13.614,41560.0],["2006-06-22",13.6092,13.9052,13.5801,13.6383,130394.0],["2006-06-23",13.6043,13.6868,13.4005,13.4539,133719.0],["2006-06-26",13.4781,13.8324,13.4781,13.813,54755.0],["2006-06-27",13.7985,13.9926,13.5024,13.6626,75951.0],["2006-06-28",13.7354,13.9344,13.7354,13.8664,102549.0],["2006-06-29",13.8664,14.3663,13.8664,14.3663,58600.0],["2006-06-30",14.3663,14.5459,14.3421,14.5411,393054.0],["2006-07-03",14.5605,14.9487,14.5313,14.9487,380897.0],["2006-07-05",14.9487,14.9827,14.3324,14.4683,88107.0],["2006-07-06",14.4877,14.6818,14.41,14.4683,96419.0],["2006-07-07",14.4149,14.6721,14.2304,14.2498,75328.0],["2006-07-10",14.2693,14.4731,14.1479,14.4731,79587.0],["2006-07-11",14.4488,14.5362,14.3712,14.4877,41976.0],["2006-07-12",14.4683,14.5362,14.4149,14.4537,72834.0],["2006-07-13",14.3906,14.4052,13.9781,14.0023,97458.0],["2006-07-14",14.2935,14.5508,14.245,14.4828,104004.0],["2006-07-17",14.5799,14.609,14.4391,14.444,109199.0],["2006-07-18",14.4585,14.5508,14.0994,14.1188,35846.0],["2006-07-19",14.1576,14.5605,14.1576,14.5556,54340.0],["2006-07-20",14.5605,14.5847,14.0994,14.1722,143382.0],["2006-07-21",14.1237,14.3566,14.0606,14.0751,53301.0],["2006-07-24",14.0751,14.4391,14.046,14.4343,67431.0],["2006-07-25",14.4634,15.1138,14.4634,14.9827,184215.0],["2006-07-26",15.0944,15.0944,14.9099,14.9536,105770.0],["2006-07-27",14.9779,15.1429,14.939,15.0215,109095.0],["2006-07-28",15.0944,15.2642,14.8905,15.0361,54132.0],["2006-07-31",15.0458,15.0555,14.8517,14.9439,92575.0],["2006-08-01",14.9924,15.0215,14.7061,14.7692,105355.0],["2006-08-02",14.8031,15.2642,14.7983,14.9487,355546.0],["2006-08-03",14.9973,15.1429,14.8468,14.8468,230035.0],["2006-08-04",14.9682,15.1914,14.8857,15.0361,224320.0],["2006-08-07",14.9876,15.3661,14.9876,15.1574,124368.0],["2006-08-08",15.1914,15.206,15.1186,15.172,118134.0],["2006-08-09",15.206,15.3759,15.1672,15.1963,127485.0],["2006-08-10",15.1477,15.604,15.1477,15.4535,263594.0],["2006-08-11",15.7738,16.133,15.6768,16.0651,682000.0],["2006-08-14",16.1379,16.2349,16.0699,16.1281,219333.0],["2006-08-15",16.298,16.5698,16.2009,16.3805,233359.0],["2006-08-16",16.3563,16.7348,16.3563,16.7348,322506.0],["2006-08-17",16.7203,17.0115,16.6766,16.8562,275335.0],["2006-08-18",16.8562,17.06,16.8416,16.8659,107225.0],["2006-08-21",17.1086,17.1086,16.9047,16.9241,140992.0],["2006-08-22",16.9532,17.0843,16.7348,16.7931,318246.0],["2006-08-23",16.7494,17.0115,16.696,16.7688,147954.0],["2006-08-24",16.7737,16.9824,16.4679,16.6814,271595.0],["2006-08-25",16.6475,17.0018,16.6475,16.9484,182241.0],["2006-08-28",17.0455,17.4726,17.0358,17.1425,175175.0],["2006-08-29",17.1085,17.7152,17.1085,17.5065,175279.0],["2006-08-30",17.4968,17.9336,17.4968,17.89,202501.0],["2006-08-31",17.89,18.055,17.8463,18.055,193774.0],["2006-09-01",18.2977,18.6811,18.2491,18.3947,787666.0],["2006-09-05",18.5064,18.7345,18.419,18.6714,269517.0],["2006-09-06",18.6374,18.6374,18.3462,18.4433,191488.0],["2006-09-07",18.3947,18.5064,18.2977,18.4627,246451.0],["2006-09-08",18.4627,18.8558,18.4627,18.5403,166760.0],["2006-09-11",18.4675,18.4918,17.8511,17.9385,351702.0],["2006-09-12",17.89,18.1957,17.89,17.9725,205930.0],["2006-09-13",18.0113,18.0647,17.3658,17.8366,278660.0],["2006-09-14",17.8414,18.0792,17.8269,17.8463,119485.0],["2006-09-15",17.9579,19.113,17.9579,18.8315,484901.0],["2006-09-18",18.9286,20.0595,18.8315,19.977,484486.0],["2006-09-19",19.9818,19.9818,19.6178,19.7731,293933.0],["2006-09-20",19.9478,20.6225,19.9478,20.4963,314921.0],["2006-09-21",20.6904,20.8118,19.778,19.8314,274712.0],["2006-09-22",19.8022,19.8022,19.2684,19.3848,219852.0],["2006-09-25",19.3897,19.6566,19.1858,19.5256,198449.0],["2006-09-26",19.5596,20.1177,19.414,20.0886,169773.0],["2006-09-27",20.0401,20.4089,19.9624,20.1857,236996.0],["2006-09-28",20.2391,20.5157,20.0983,20.0983,135070.0],["2006-09-29",19.9478,20.3749,19.9236,20.3749,87068.0],["2006-10-02",20.3847,20.4963,20.0255,20.2488,136629.0],["2006-10-03",20.2148,20.3895,19.8799,20.1954,111692.0],["2006-10-04",20.1517,20.3798,20.0449,20.3264,144837.0],["2006-10-05",20.2779,20.7972,20.2779,20.7535,120732.0],["2006-10-06",20.7972,20.87,20.4041,20.4769,177773.0],["2006-10-09",20.4332,20.87,20.4186,20.7147,122394.0],["2006-10-10",20.7632,20.9185,20.7584,20.8409,92575.0],["2006-10-11",20.8506,20.8603,20.739,20.7972,101199.0],["2006-10-12",20.836,21.0253,20.7826,20.8991,98601.0],["2006-10-13",21.0447,21.3554,20.9574,21.2243,48417.0],["2006-10-16",21.3068,21.501,21.2389,21.3748,66912.0],["2006-10-17",21.3068,21.3068,20.2779,21.1127,209151.0],["2006-10-18",21.1127,21.7194,21.0739,21.3117,63795.0],["2006-10-19",21.234,21.4961,21.1855,21.2292,60781.0],["2006-10-20",21.234,21.2534,20.8797,21.1127,73977.0],["2006-10-23",21.1127,21.1127,20.7098,20.7632,181721.0],["2006-10-24",20.5691,20.6565,19.8993,20.6225,142135.0],["2006-10-25",20.5739,21.0011,20.5739,20.9671,60470.0],["2006-10-26",21.0399,21.0544,20.7341,20.8118,68990.0],["2006-10-27",20.7147,20.7341,20.3167,20.4089,134862.0],["2006-10-30",20.2876,20.5545,20.2439,20.4769,139434.0],["2006-10-31",20.4817,20.5448,20.4041,20.4817,130083.0],["2006-11-01",20.506,21.2389,20.506,21.1612,162500.0],["2006-11-02",21.1127,21.8164,21.0933,21.6708,215592.0],["2006-11-03",21.6223,21.865,21.5252,21.6126,144941.0],["2006-11-06",21.7339,22.4959,21.7339,22.428,146811.0],["2006-11-07",22.428,22.8794,22.4231,22.4571,148161.0],["2006-11-08",22.4571,22.6755,22.3066,22.6076,98393.0],["2006-11-09",22.5542,22.5784,22.2727,22.4231,73769.0],["2006-11-10",22.3746,22.6318,22.3261,22.3746,49041.0],["2006-11-13",22.394,22.4911,22.0834,22.2678,48210.0],["2006-11-14",22.3406,22.6367,22.3406,22.5202,106601.0],["2006-11-15",22.5202,22.5202,21.9378,22.0446,136005.0],["2006-11-16",21.8019,21.8164,21.5058,21.5883,164889.0],["2006-11-17",21.4039,21.4767,19.9673,20.506,548176.0],["2006-11-20",20.506,20.9331,20.2633,20.7632,164785.0],["2006-11-21",20.6419,20.7487,20.5351,20.6176,59950.0],["2006-11-22",20.3264,20.4089,19.0499,19.8459,648128.0],["2006-11-24",19.8459,19.9527,19.0985,19.9527,260789.0],["2006-11-27",19.8265,19.8993,19.1713,19.5547,151382.0],["2006-11-28",19.4334,19.4334,19.0742,19.3314,99952.0],["2006-11-29",19.4382,19.744,18.9771,19.1228,277205.0],["2006-11-30",19.0014,19.4237,19.0014,19.3897,390041.0],["2006-12-01",19.3945,19.6858,19.1228,19.6324,186812.0],["2006-12-04",19.6081,19.6518,19.3412,19.511,141304.0],["2006-12-05",19.511,19.8702,19.5013,19.5693,93198.0],["2006-12-06",19.6469,19.943,19.3897,19.4334,145772.0],["2006-12-07",19.5304,19.7294,19.3169,19.6858,89042.0],["2006-12-08",19.7343,19.8119,19.4382,19.5353,167175.0],["2006-12-11",19.4868,20.0061,19.4722,19.7925,89458.0],["2006-12-12",19.6712,20.0983,19.5644,20.0595,264529.0],["2006-12-13",20.0206,20.6419,19.9624,19.9624,200111.0],["2006-12-14",19.9139,20.1468,19.8508,20.1177,178189.0],["2006-12-15",20.2391,21.0593,20.2391,20.9088,288426.0],["2006-12-18",20.9622,20.9913,20.6273,20.671,134239.0],["2006-12-19",20.6273,20.6807,20.176,20.2827,175695.0],["2006-12-20",20.2342,20.2827,19.7294,19.7634,249776.0],["2006-12-21",19.7246,19.8993,19.38,19.7391,188786.0],["2006-12-22",19.6809,19.7246,19.4625,19.6081,87692.0],["2006-12-26",19.6081,19.8993,17.9919,19.6906,98913.0],["2006-12-27",19.7391,20.1226,19.7391,19.9818,169357.0],["2006-12-28",19.9575,20.0012,19.7828,19.8265,127797.0],["2006-12-29",19.875,19.9818,19.778,19.8702,40521.0],["2007-01-03",19.943,20.4623,19.943,20.2536,143278.0],["2007-01-04",20.3264,20.3264,19.7925,19.8847,75431.0],["2007-01-05",19.8508,19.8508,19.4771,19.7052,94549.0],["2007-01-08",19.7537,19.8508,19.6129,19.6518,48521.0],["2007-01-09",19.7052,19.7052,19.2926,19.3994,104627.0],["2007-01-10",19.3703,19.3703,19.0499,19.312,68055.0],["2007-01-11",19.2392,19.7197,19.2392,19.5207,133823.0],["2007-01-12",19.5838,19.7052,19.4916,19.6566,135797.0],["2007-01-16",19.6566,20.3216,19.6469,20.2148,260477.0],["2007-01-17",20.2536,20.7875,20.2148,20.7438,233152.0],["2007-01-18",20.7487,20.8166,20.3604,20.5691,317518.0],["2007-01-19",20.5691,20.5691,20.0449,20.2876,169773.0],["2007-01-22",20.4089,20.6031,19.9721,20.2148,599815.0],["2007-01-23",20.2148,20.5934,20.1711,20.4526,268478.0],["2007-01-24",20.4477,20.6128,20.3847,20.5934,353260.0],["2007-01-25",20.5934,20.6662,20.1808,20.1905,144525.0],["2007-01-26",20.1905,20.4866,19.8168,19.9478,148058.0],["2007-01-29",19.9236,20.1129,19.7391,19.7537,92263.0],["2007-01-30",19.8022,20.0449,19.8022,19.875,97458.0],["2007-01-31",19.8993,20.5303,19.8508,20.4914,277309.0],["2007-02-01",20.54,21.2437,20.4817,21.2437,277829.0],["2007-02-02",21.3311,21.6805,21.1612,21.6805,253620.0],["2007-02-05",21.7145,21.7825,21.0302,21.1321,300063.0],["2007-02-06",21.0108,21.5107,21.0108,21.4961,98913.0],["2007-02-07",22.4231,22.9036,22.2969,22.5445,402509.0],["2007-02-08",22.5687,22.5687,22.1756,22.3358,256737.0],["2007-02-09",23.1754,24.6509,23.1754,24.3305,632232.0],["2007-02-12",24.3305,24.3305,23.7772,23.8792,232736.0],["2007-02-13",24.7528,25.9322,24.6557,25.0683,412171.0],["2007-02-14",25.0683,25.3061,24.7965,24.8207,210709.0],["2007-02-15",24.7043,25.2721,24.7043,24.8256,226086.0],["2007-02-16",24.7043,25.3352,24.7043,25.3352,179124.0],["2007-02-20",25.4566,25.8545,25.2673,25.7235,289777.0],["2007-02-21",25.6022,25.6847,25.209,25.408,201254.0],["2007-02-22",25.408,25.5391,24.6557,24.8887,457056.0],["2007-02-23",24.9469,24.9712,24.4179,24.4761,557216.0],["2007-02-26",24.5975,24.7334,24.4082,24.4761,189306.0],["2007-02-27",23.588,23.6171,22.4134,23.0055,313986.0],["2007-02-28",22.8988,23.5783,22.3163,23.2239,803978.0],["2007-03-01",23.2968,23.3404,22.3843,22.6464,628699.0],["2007-03-02",22.5202,22.6415,22.1222,22.229,428899.0],["2007-03-05",22.1076,22.1465,21.0593,21.4136,609997.0],["2007-03-06",21.5349,22.8696,21.5252,22.6707,425470.0],["2007-03-07",22.7435,23.0152,22.4522,22.7143,372066.0],["2007-03-08",22.8357,23.3987,22.8357,23.2434,303492.0],["2007-03-09",23.3113,23.7578,23.0735,23.3356,181825.0],["2007-03-12",23.2142,23.8501,23.025,23.4424,571970.0],["2007-03-13",23.7821,23.7821,23.1026,23.1803,558359.0],["2007-03-14",23.0589,23.3016,22.5736,23.0686,237411.0],["2007-03-15",23.1657,23.3647,22.991,23.1948,291751.0],["2007-03-16",23.1026,23.4957,22.3309,23.3113,348688.0],["2007-03-19",23.4084,23.8937,23.1997,23.2482,488434.0],["2007-03-20",23.7821,24.1995,23.6511,23.6996,639816.0],["2007-03-21",23.8209,24.2092,23.8209,23.9762,471290.0],["2007-03-22",24.0733,24.0976,23.6268,23.7336,376222.0],["2007-03-23",23.6462,24.1655,23.6462,23.8986,393885.0],["2007-03-26",24.0199,24.3208,23.7044,23.8743,366248.0],["2007-03-27",24.1218,24.4276,23.6025,23.685,246970.0],["2007-03-28",23.8064,23.8646,23.3696,23.5249,272114.0],["2007-03-29",23.6462,24.0442,23.5394,23.685,330298.0],["2007-03-30",23.6122,23.8549,23.3987,23.6511,172578.0],["2007-04-02",23.7239,24.0782,23.7044,23.8549,187020.0],["2007-04-03",23.9034,24.35,23.9034,24.1558,236476.0],["2007-04-04",24.2286,24.9372,24.2286,24.7334,426925.0],["2007-04-05",24.8013,25.1653,24.7334,25.078,284478.0],["2007-04-09",25.1411,25.1799,24.5004,24.6412,264529.0],["2007-04-10",24.6897,24.9518,24.6897,24.9227,127277.0],["2007-04-11",24.9712,24.9712,24.68,24.7528,254555.0],["2007-04-12",24.7043,24.7965,24.3111,24.7819,214346.0],["2007-04-13",24.8547,24.9761,24.7188,24.9081,124057.0],["2007-04-16",24.5101,25.6022,24.5101,25.2479,180994.0],["2007-04-17",25.3524,26.3729,25.208,26.1887,316583.0],["2007-04-18",26.1887,26.5272,25.9199,26.0991,357312.0],["2007-04-19",25.9746,26.3231,25.676,26.0294,216735.0],["2007-04-20",26.0692,26.1837,25.9697,26.114,221619.0],["2007-04-23",26.114,26.2136,25.7606,25.8352,176630.0],["2007-04-24",25.885,25.89,25.4071,25.4121,183384.0],["2007-04-25",25.3275,25.9846,25.2678,25.8104,129667.0],["2007-04-26",25.7357,26.1588,25.7357,26.1339,233775.0],["2007-04-27",26.1787,26.1837,25.9547,26.1538,186812.0],["2007-04-30",26.1439,26.338,25.9,25.9746,294660.0],["2007-05-01",25.9746,26.557,25.9746,26.4575,143486.0],["2007-05-02",26.5321,27.4779,26.348,27.234,323129.0],["2007-05-03",27.2938,27.8164,27.2888,27.5775,182760.0],["2007-05-04",27.702,28.0156,27.6472,27.8812,158032.0],["2007-05-07",27.9508,28.0006,27.8861,27.9558,149928.0],["2007-05-08",28.374,30.2656,28.3242,29.1107,483343.0],["2007-05-09",29.1704,29.4193,28.8967,28.9962,332896.0],["2007-05-10",29.051,29.5338,28.807,29.4094,230450.0],["2007-05-11",29.8723,30.9226,29.6334,30.838,374456.0],["2007-05-14",30.8878,30.8928,29.8673,29.9221,327597.0],["2007-05-15",30.0217,30.1361,29.8176,29.8673,254763.0],["2007-05-16",29.8176,30.2805,29.7927,29.9918,322506.0],["2007-05-17",30.1162,30.3104,29.937,30.161,306193.0],["2007-05-18",30.2656,30.5045,30.161,30.2257,320116.0],["2007-05-21",30.3253,31.077,30.2506,30.4597,474511.0],["2007-05-22",30.3651,30.5543,30.0167,30.166,185046.0],["2007-05-23",30.166,30.3601,30.0017,30.0316,206865.0],["2007-05-24",29.8673,30.1113,29.0759,29.1804,298713.0],["2007-05-25",29.1704,29.4791,29.1555,29.2949,148473.0],["2007-05-29",29.5189,30.0913,29.0012,29.031,270556.0],["2007-05-30",28.8718,28.8718,27.8463,28.0653,935931.0],["2007-05-31",28.1748,29.713,28.13,29.0111,842733.0],["2007-06-01",28.8021,29.1356,28.5631,28.8917,410197.0],["2007-06-04",28.8718,28.8867,28.5034,28.6328,162915.0],["2007-06-05",28.6378,28.6378,28.2196,28.5731,304635.0],["2007-06-06",28.4636,28.4636,27.7965,28.0504,282192.0],["2007-06-07",28.1251,28.1251,27.3037,27.6223,533111.0],["2007-06-08",27.7468,27.9757,27.6223,27.8861,248217.0],["2007-06-11",28.0753,28.6029,28.0504,28.4237,202917.0],["2007-06-12",28.1997,28.5084,27.682,27.7517,396482.0],["2007-06-13",27.8513,28.2346,27.7119,28.1997,261516.0],["2007-06-14",28.1251,28.8469,28.1251,28.6677,140057.0],["2007-06-15",28.9464,29.8225,28.9265,29.6931,363546.0],["2007-06-18",30.1162,30.1162,29.7479,29.9022,463810.0],["2007-06-19",29.8972,30.6041,29.8424,30.4199,635141.0],["2007-06-20",30.7036,30.8181,30.2407,30.2506,342558.0],["2007-06-21",30.3153,31.0869,29.8225,30.9874,485629.0],["2007-06-22",31.0371,31.0371,29.6184,29.937,480122.0],["2007-06-25",29.7827,30.0316,29.484,29.7528,208735.0],["2007-06-26",29.9569,30.0764,29.6483,29.7479,262971.0],["2007-06-27",29.6682,29.8026,29.3397,29.6832,99536.0],["2007-06-28",29.7976,30.5145,29.5487,30.5145,148785.0],["2007-06-29",30.5145,30.619,30.1162,30.4498,134758.0],["2007-07-02",30.5145,31.301,30.5145,31.2363,216216.0],["2007-07-03",31.2363,31.7689,31.0969,31.1118,241671.0],["2007-07-05",31.1865,31.3856,30.7882,30.848,241464.0],["2007-07-06",30.9276,31.6196,30.8082,31.0023,261724.0],["2007-07-09",31.1964,31.4354,30.9575,31.1715,434821.0],["2007-07-10",31.1715,31.1715,29.9321,30.2108,400119.0],["2007-07-11",30.0167,30.6837,29.8126,30.614,276790.0],["2007-07-12",31.0123,31.9929,30.838,31.5349,275958.0],["2007-07-13",31.5349,32.1323,31.0471,31.8585,422769.0],["2007-07-16",31.6096,31.8137,31.2512,31.3607,154499.0],["2007-07-17",31.0222,32.3115,30.4498,31.9581,370923.0],["2007-07-18",31.0819,33.2075,31.0819,32.6599,539033.0],["2007-07-19",32.5305,33.5759,32.3513,32.7296,368222.0],["2007-07-20",32.7246,33.3369,32.6002,33.1179,527812.0],["2007-07-23",33.1079,33.5808,32.9636,33.1776,134031.0],["2007-07-24",33.1776,33.5958,31.7838,32.0477,272218.0],["2007-07-25",32.5156,33.1378,31.2114,31.5499,481265.0],["2007-07-26",31.3607,31.3607,30.1162,30.7136,636595.0],["2007-07-27",30.4896,30.8928,29.8922,30.6837,463810.0],["2007-07-30",30.5642,31.8983,30.4796,31.5001,240113.0],["2007-07-31",31.4752,32.5902,31.3955,32.0277,293725.0],["2007-08-01",32.1621,32.8093,31.5548,32.1124,444069.0],["2007-08-02",32.2069,32.9188,32.1024,32.859,248840.0],["2007-08-03",33.2672,33.2672,32.0775,32.2567,531552.0],["2007-08-06",32.3563,32.9138,31.3607,32.7047,280426.0],["2007-08-07",33.3519,33.4514,32.8043,33.0432,424743.0],["2007-08-08",33.4514,33.5012,31.9979,32.7545,658207.0],["2007-08-09",32.1024,32.3513,30.7285,30.7285,400431.0],["2007-08-10",30.2407,31.1019,28.6726,30.3651,495499.0],["2007-08-13",31.2611,32.3563,30.8231,31.0222,353468.0],["2007-08-14",31.062,31.2661,30.1212,30.4896,316791.0],["2007-08-15",30.2656,30.6937,29.6881,29.9569,328844.0],["2007-08-16",29.8524,29.8524,25.9846,28.1749,1009077.0],["2007-08-17",28.7672,29.6334,28.6876,29.1505,333831.0],["2007-08-20",29.3098,29.6782,28.812,29.036,138603.0],["2007-08-21",29.1804,29.4143,29.036,29.2202,173513.0],["2007-08-22",29.2202,30.6837,29.2202,29.7827,345987.0],["2007-08-23",30.2108,30.4547,29.8972,30.0814,353780.0],["2007-08-24",30.4498,30.4547,29.7379,30.0167,319389.0],["2007-08-27",30.0565,30.614,29.713,30.4149,246970.0],["2007-08-28",29.9171,30.1809,28.9663,29.2849,302245.0],["2007-08-29",29.1207,29.9569,28.6776,29.8723,445835.0],["2007-08-30",29.8325,29.9569,29.5587,29.8723,232632.0],["2007-08-31",29.947,30.853,29.8773,30.5393,182241.0],["2007-09-04",30.5642,30.9376,30.0366,30.3153,224008.0],["2007-09-05",30.2407,30.2606,29.8872,30.2158,181409.0],["2007-09-06",30.2158,30.3701,29.7528,30.0814,104316.0],["2007-09-07",29.8275,30.2058,29.4592,29.6632,184942.0],["2007-09-10",29.5687,29.9868,29.2003,29.3297,260166.0],["2007-09-11",29.4492,29.9868,29.0808,29.2003,534462.0],["2007-09-12",29.2003,30.2058,29.1704,30.0814,322817.0],["2007-09-13",30.2705,31.3607,30.2705,30.629,197930.0],["2007-09-14",30.3651,30.7136,29.8823,30.0714,163539.0],["2007-09-17",29.8624,30.3153,29.7329,30.2506,121667.0],["2007-09-18",30.3651,31.3607,30.1909,31.1019,331857.0],["2007-09-19",31.3956,32.9935,31.3956,32.5156,313570.0],["2007-09-20",32.5156,32.7595,32.1074,32.6151,134239.0],["2007-09-21",32.8292,33.4415,32.64,32.8541,161357.0],["2007-09-24",32.9536,33.8397,32.4907,32.7943,331857.0],["2007-09-25",32.5454,32.6599,31.9829,32.2965,156162.0],["2007-09-26",32.4558,32.7844,31.9083,32.5902,127381.0],["2007-09-27",32.9287,33.3817,32.7794,33.3071,141200.0],["2007-09-28",33.5659,33.9641,33.2921,33.7003,246866.0],["2007-10-01",33.7003,34.4669,33.6057,33.8496,260893.0],["2007-10-02",33.9791,34.2479,33.7849,34.1633,175799.0],["2007-10-03",34.2031,34.3176,33.5908,33.8447,241464.0],["2007-10-04",33.984,34.1832,32.7396,33.9442,221723.0],["2007-10-05",34.3524,34.9647,34.0438,34.6113,431704.0],["2007-10-08",34.9348,35.9503,34.9348,35.6268,144733.0],["2007-10-09",35.6019,36.1992,34.9995,35.2435,314921.0],["2007-10-10",35.1439,35.2534,34.5167,35.0941,283231.0],["2007-10-11",35.338,35.6815,34.5316,34.7855,132784.0],["2007-10-12",34.9,35.6865,34.9,35.6666,95172.0],["2007-10-15",35.343,35.5073,34.671,34.9896,95588.0],["2007-10-16",35.124,35.124,34.7257,34.9099,168941.0],["2007-10-17",35.2435,35.6865,35.129,35.4625,235230.0],["2007-10-18",35.2186,35.353,34.2479,35.2285,288115.0],["2007-10-19",35.1439,35.348,34.5963,34.9,105458.0],["2007-10-22",34.3823,35.2683,34.3823,35.1588,185981.0],["2007-10-23",35.343,36.3386,35.2484,36.2938,262348.0],["2007-10-24",36.5875,36.687,35.4675,35.4675,331961.0],["2007-10-25",35.5421,36.3286,35.3878,35.6815,196994.0],["2007-10-26",35.6765,36.5974,35.582,36.5128,162084.0],["2007-10-29",36.3386,38.7081,36.2092,37.7872,432432.0],["2007-10-30",37.2346,38.1057,36.9359,37.1201,206657.0],["2007-10-31",37.3342,37.7025,36.9608,37.0006,309830.0],["2007-11-01",36.7119,37.384,36.5128,36.7617,87588.0],["2007-11-02",37.2595,37.4487,36.1046,36.3933,136213.0],["2007-11-05",36.5128,36.8264,35.7711,36.8115,198553.0],["2007-11-06",36.7866,37.4288,36.5875,37.4288,85925.0],["2007-11-07",36.9608,37.1251,36.025,36.4232,125199.0],["2007-11-08",35.8408,36.468,34.9846,35.5421,413106.0],["2007-11-09",35.7164,35.8458,34.1135,34.1732,194501.0],["2007-11-12",33.8049,33.8845,32.5902,33.0681,355858.0],["2007-11-13",33.1527,35.1738,33.1527,35.0742,154292.0],["2007-11-14",35.5123,35.9404,35.1041,35.3978,377261.0],["2007-11-15",35.2434,35.3181,34.6063,34.8801,162292.0],["2007-11-16",35.0692,35.5421,34.3275,34.9796,148265.0],["2007-11-19",34.4669,35.4276,34.4669,34.8353,173617.0],["2007-11-20",34.9199,35.9254,34.9,35.5919,228788.0],["2007-11-21",35.7661,36.2092,34.2927,34.437,346299.0],["2007-11-23",34.0985,35.2385,34.0438,34.9249,132265.0],["2007-11-26",34.5316,35.5919,33.4016,33.4813,445627.0],["2007-11-27",33.6854,33.9293,33.317,33.5808,234814.0],["2007-11-28",33.5808,35.567,33.5808,35.2783,443549.0],["2007-11-29",35.1489,35.6915,34.9249,35.2435,162707.0],["2007-11-30",35.2733,37.2197,35.2733,35.4376,261620.0],["2007-12-03",35.6417,36.5825,35.4874,36.3834,354299.0],["2007-12-04",36.6572,36.6572,35.9951,36.3535,266296.0],["2007-12-05",37.2296,37.2296,36.0947,36.4182,304635.0],["2007-12-06",36.5825,37.5731,36.3336,36.6721,204891.0],["2007-12-07",36.7966,37.3342,36.3685,36.7468,166967.0],["2007-12-10",37.155,38.3297,37.1251,37.8867,235645.0],["2007-12-11",37.9265,38.5886,36.9509,37.1052,330194.0],["2007-12-12",38.0261,38.4094,37.6926,38.4044,559709.0],["2007-12-13",38.2302,38.3198,37.3392,38.2053,359806.0],["2007-12-14",38.2352,38.8275,37.7921,38.7827,375495.0],["2007-12-17",38.8275,38.8275,37.2744,37.9763,441575.0],["2007-12-18",38.4542,39.7036,38.3994,38.9918,571138.0],["2007-12-19",39.3403,39.3403,37.4088,37.7822,578619.0],["2007-12-20",37.8817,38.1605,36.7418,37.1898,421003.0],["2007-12-21",37.7324,38.0311,37.3192,37.817,194293.0],["2007-12-24",38.046,38.9321,38.046,38.8275,45924.0],["2007-12-26",38.6234,38.723,38.2849,38.4791,365728.0],["2007-12-27",38.3795,39.0067,37.2645,37.7324,199800.0],["2007-12-28",38.3397,38.3397,37.2346,37.5383,135693.0],["2007-12-31",37.832,38.2899,37.3889,37.9813,106497.0],["2008-01-02",38.2302,38.2302,37.1002,37.4188,2140132.0],["2008-01-03",37.0405,38.2153,37.0405,37.7424,204267.0],["2008-01-04",37.6328,37.6478,36.8911,37.1052,390248.0],["2008-01-07",37.0952,37.7623,37.0206,37.4387,314921.0],["2008-01-08",37.9365,38.3297,37.3889,37.6577,289258.0],["2008-01-09",37.8817,38.3098,37.6428,38.2999,354507.0],["2008-01-10",38.0908,38.494,36.8065,38.1057,365312.0],["2008-01-11",37.9415,38.6234,37.5831,38.2601,318973.0],["2008-01-14",38.5786,40.2363,38.494,39.9476,368118.0],["2008-01-15",39.3253,39.7086,38.8723,38.9719,691039.0],["2008-01-16",38.9719,39.0963,37.8519,38.3297,216320.0],["2008-01-17",38.28,39.1461,37.5432,37.598,211021.0],["2008-01-18",37.608,37.9365,36.8762,37.3591,379962.0],["2008-01-22",35.8707,36.3087,34.5316,35.796,593477.0],["2008-01-23",35.4177,35.4177,34.2578,34.8402,743405.0],["2008-01-24",34.8452,36.1395,34.4221,35.9503,576749.0],["2008-01-25",36.5078,36.6273,35.4525,35.6915,289985.0],["2008-01-28",35.8707,36.0847,34.9597,35.9404,168941.0],["2008-01-29",35.8856,35.9254,35.3181,35.7462,306401.0],["2008-01-30",35.6915,36.4879,35.6268,36.239,371962.0],["2008-01-31",35.8408,36.5228,35.2683,35.7014,421314.0],["2008-02-01",35.9702,36.6871,35.9553,36.3087,245723.0],["2008-02-04",36.5725,36.9359,36.3037,36.4282,185150.0],["2008-02-05",36.0897,36.2291,34.5217,35.2385,516591.0],["2008-02-06",35.6566,36.0797,35.119,35.3132,446147.0],["2008-02-07",35.0692,36.5526,35.0593,36.5526,360117.0],["2008-02-08",36.7717,37.4287,36.7717,37.1351,327285.0],["2008-02-11",37.3093,37.3342,36.5875,36.9409,288530.0],["2008-02-12",37.0604,37.5731,37.0604,37.2744,313466.0],["2008-02-13",37.3591,37.5333,36.9111,36.9608,475342.0],["2008-02-14",36.8563,37.3342,36.7916,37.0753,257256.0],["2008-02-15",37.0504,37.0853,36.1494,36.6174,197306.0],["2008-02-19",36.6373,36.8264,35.3828,36.1395,870786.0],["2008-02-20",35.8906,36.0947,35.2932,35.9055,397210.0],["2008-02-21",35.7213,36.2141,35.5869,35.9304,334662.0],["2008-02-22",36.4033,37.5233,36.1892,37.2844,653843.0],["2008-02-25",37.369,37.4387,36.6622,37.3591,659557.0],["2008-02-26",37.3342,37.9713,37.1749,37.6179,366975.0],["2008-02-27",37.5831,37.8668,37.2844,37.6727,348065.0],["2008-02-28",37.6428,37.6428,37.14,37.3939,137460.0],["2008-02-29",37.2247,37.3192,36.9359,37.0006,243126.0],["2008-03-03",37.6279,37.8369,37.2545,37.3989,334454.0],["2008-03-04",37.5233,37.5233,36.4431,36.9459,174136.0],["2008-03-05",36.9558,37.3839,36.9558,37.3541,111069.0],["2008-03-06",37.2844,37.3342,36.9957,37.0604,153045.0],["2008-03-07",36.8264,36.8264,35.6417,36.1196,632335.0],["2008-03-10",35.6118,36.5974,35.343,35.4675,385157.0],["2008-03-11",36.4829,37.2097,35.9702,37.0355,191488.0],["2008-03-12",37.4487,37.8121,36.5875,36.6622,306505.0],["2008-03-13",36.3983,36.926,35.7412,36.6223,173929.0],["2008-03-14",37.2595,37.4785,36.2938,36.926,188890.0],["2008-03-17",36.3386,36.4182,35.6417,36.0797,269932.0],["2008-03-18",36.3286,37.14,36.1594,37.0454,195436.0],["2008-03-19",37.1002,37.5781,35.8408,35.9603,235645.0],["2008-03-20",35.9254,36.6273,35.567,36.5278,188890.0],["2008-03-24",36.473,37.6478,36.4083,36.7368,358871.0],["2008-03-25",36.5974,37.6528,35.8607,36.4929,384638.0],["2008-03-26",36.3635,36.6273,35.791,36.5278,200215.0],["2008-03-27",36.6323,36.8264,35.8856,36.3485,985699.0],["2008-03-28",36.4232,36.5775,35.5919,35.6915,114706.0],["2008-03-31",35.6915,35.9951,35.4326,35.7114,265880.0],["2008-04-01",37.1052,37.7025,37.1052,37.3392,589217.0],["2008-04-02",37.4686,39.8281,37.2346,39.4498,1130016.0],["2008-04-03",40.0172,40.0172,37.6229,37.9564,536436.0],["2008-04-04",37.8519,38.2551,37.6328,38.0858,374352.0],["2008-04-07",38.7678,38.8275,38.1257,38.2849,205722.0],["2008-04-08",38.2601,39.161,38.2401,38.5537,295699.0],["2008-04-09",38.5388,38.8027,38.1107,38.275,93718.0],["2008-04-10",38.265,38.4492,37.8469,38.0161,86445.0],["2008-04-11",37.9763,38.5836,37.8071,38.5239,277933.0],["2008-04-14",38.9655,39.2346,38.2447,38.4985,283231.0],["2008-04-15",38.9858,39.5848,38.8082,39.1838,120108.0],["2008-04-16",39.5544,40.0975,39.3665,39.8843,194189.0],["2008-04-17",39.7879,40.1128,39.194,39.9199,278868.0],["2008-04-18",40.3716,40.7321,40.1077,40.5392,344948.0],["2008-04-21",40.4173,40.6407,40.0569,40.4224,284063.0],["2008-04-22",40.4579,40.5849,39.9452,40.2549,206657.0],["2008-04-23",40.595,40.595,39.8234,40.1991,245100.0],["2008-04-24",40.3412,40.5595,39.9199,40.0112,678779.0],["2008-04-25",40.2803,40.7371,40.1128,40.5341,632647.0],["2008-04-28",40.7067,41.59,40.6204,40.7118,895202.0],["2008-04-29",40.5341,41.1737,40.3361,40.4326,256113.0],["2008-04-30",40.3514,40.9097,40.3514,40.793,261932.0],["2008-05-01",41.0417,41.8793,41.0417,41.6306,207696.0],["2008-05-02",41.8793,42.6661,41.8793,42.255,231385.0],["2008-05-05",41.8793,42.1433,40.6661,41.9605,320428.0],["2008-05-06",41.7372,41.9301,41.1686,41.6966,1852121.0],["2008-05-07",41.8285,42.9656,41.8285,42.2296,291232.0],["2008-05-08",41.3971,41.8539,39.7067,41.062,692597.0],["2008-05-09",40.991,41.5697,40.859,41.0671,303492.0],["2008-05-12",40.7321,41.3717,40.5595,40.9199,412275.0],["2008-05-13",41.4884,41.5595,40.6559,41.0671,318142.0],["2008-05-14",41.463,41.463,40.7676,40.859,221515.0],["2008-05-15",40.7118,41.392,40.1229,41.1635,316479.0],["2008-05-16",41.5392,42.0164,41.2245,41.8692,272634.0],["2008-05-19",41.7828,42.2346,41.3869,41.463,456848.0],["2008-05-20",41.4732,41.661,41.1179,41.2143,120212.0],["2008-05-21",41.1229,41.59,40.9757,41.1229,118134.0],["2008-05-22",41.2498,41.6204,40.8996,41.0569,187436.0],["2008-05-23",40.661,41.3666,40.661,41.128,201358.0],["2008-05-27",41.128,41.2042,40.864,41.0569,240321.0],["2008-05-28",41.4681,42.0164,41.0163,41.6255,377261.0],["2008-05-29",41.7016,42.7169,41.6255,42.2956,610620.0],["2008-05-30",42.3463,42.8235,42.1991,42.3666,288842.0],["2008-06-02",42.3666,42.8083,42.1839,42.59,376534.0],["2008-06-03",42.9149,43.1027,42.793,42.9555,241775.0],["2008-06-04",42.9352,43.0316,42.26,42.5697,215177.0],["2008-06-05",42.8895,43.5392,42.8235,43.2854,202917.0],["2008-06-06",43.3464,43.3464,42.1179,42.189,171851.0],["2008-06-09",42.5443,43.2499,41.5747,43.1281,455186.0],["2008-06-10",42.5646,43.4783,42.4631,43.3311,500175.0],["2008-06-11",43.1991,43.4986,42.9098,42.9352,446043.0],["2008-06-12",43.0113,43.2296,42.2854,42.3666,379443.0],["2008-06-13",42.8438,43.392,42.4275,42.5341,379027.0],["2008-06-16",42.6154,43.8692,42.5342,43.7525,352533.0],["2008-06-17",43.7829,44.1179,43.0722,43.0722,391080.0],["2008-06-18",43.1484,43.4936,42.788,42.8387,211436.0],["2008-06-19",42.859,43.1535,42.5291,42.9149,185046.0],["2008-06-20",42.4986,42.7981,42.3869,42.4022,231801.0],["2008-06-23",42.6509,42.6509,42.1027,42.2093,187643.0],["2008-06-24",41.9707,42.26,41.7828,41.8996,152421.0],["2008-06-25",42.2651,42.7372,42.2651,42.5544,139434.0],["2008-06-26",42.1636,42.4478,41.0569,41.1077,282296.0],["2008-06-27",40.9605,41.5951,40.1991,40.6407,467030.0],["2008-06-30",40.5747,41.9453,40.529,41.6864,368637.0],["2008-07-01",41.6153,42.1839,40.7828,41.2854,486564.0],["2008-07-02",41.6255,42.2245,40.8742,40.8996,437835.0],["2008-07-03",40.8894,41.2042,40.3412,40.4783,232216.0],["2008-07-07",41.392,41.392,38.7371,39.1787,533630.0],["2008-07-08",39.5391,39.5391,36.4325,36.9655,1368155.0],["2008-07-09",37.1685,39.0874,37.133,38.1838,813225.0],["2008-07-10",38.265,38.6863,37.7117,38.4833,323129.0],["2008-07-11",38.4833,38.4833,36.5492,36.7675,684078.0],["2008-07-14",36.5137,38.199,36.5137,38.1736,530929.0],["2008-07-15",38.3411,38.3411,36.6,36.9198,534669.0],["2008-07-16",36.5492,38.0873,36.5492,37.9655,325934.0],["2008-07-17",39.9706,39.9706,38.1685,38.3259,289985.0],["2008-07-18",38.2396,38.534,37.4883,38.1888,198968.0],["2008-07-21",38.2142,38.4477,37.7117,37.7218,159694.0],["2008-07-22",37.5645,37.8944,36.6761,37.7726,519604.0],["2008-07-23",37.5746,38.133,37.1634,37.5797,288426.0],["2008-07-24",37.732,38.5645,36.935,37.0518,264218.0],["2008-07-25",37.0568,37.5391,36.8335,37.2599,174136.0],["2008-07-28",37.3005,38.4274,37.0619,37.4223,437211.0],["2008-07-29",37.5645,37.7777,37.265,37.5645,239697.0],["2008-07-30",37.4934,37.6406,37.2091,37.402,292998.0],["2008-07-31",37.3513,37.6609,36.3665,37.5695,485109.0],["2008-08-01",37.5594,37.5594,36.9959,37.1939,118965.0],["2008-08-04",37.4122,37.4122,35.9705,36.204,229099.0],["2008-08-05",36.3462,36.7218,34.6253,35.9299,552332.0],["2008-08-06",35.7066,35.9553,35.1329,35.2801,231593.0],["2008-08-07",35.5289,39.0417,35.2598,37.4528,708390.0],["2008-08-08",37.1127,37.666,37.1127,37.4985,557943.0],["2008-08-11",37.3513,37.7472,37.2903,37.5086,363338.0],["2008-08-12",37.2091,37.7624,36.5289,36.6558,369261.0],["2008-08-13",36.8436,36.8436,36.3056,36.6254,382248.0],["2008-08-14",36.2954,37.9097,36.2649,37.4985,675350.0],["2008-08-15",36.3208,37.5594,35.9147,36.2193,307752.0],["2008-08-18",36.0365,36.4477,35.7928,35.9553,116264.0],["2008-08-19",35.0974,35.3309,34.2801,35.1735,418925.0],["2008-08-20",34.935,35.7624,34.3715,35.605,319285.0],["2008-08-21",35.1126,35.8385,35.0365,35.2446,285725.0],["2008-08-22",35.3664,35.3766,34.9959,35.3411,1118380.0],["2008-08-25",34.869,34.874,34.4426,34.4426,263906.0],["2008-08-26",34.2294,34.4426,33.9095,34.1583,255386.0],["2008-08-27",34.0365,35.8893,34.0111,35.5086,641686.0],["2008-08-28",35.407,35.9705,35.407,35.6406,901540.0],["2008-08-29",35.2852,36.1989,35.2852,35.7015,387235.0],["2008-09-02",35.2801,36.6558,35.2091,36.5746,429107.0],["2008-09-03",36.27,36.9452,36.0416,36.3208,282089.0],["2008-09-04",36.3259,36.4122,35.2801,35.4933,232009.0],["2008-09-05",36.0416,36.5137,35.3918,36.1177,477732.0],["2008-09-08",37.0518,37.3107,35.1634,36.0467,342662.0],["2008-09-09",36.3715,37.1482,36.3715,36.8792,1121393.0],["2008-09-10",37.0568,37.6457,36.7472,37.3157,642102.0],["2008-09-11",36.7269,37.3005,36.7269,37.001,319077.0],["2008-09-12",36.803,37.3868,36.7117,37.265,674623.0],["2008-09-15",36.2345,36.7472,35.6456,35.8944,466823.0],["2008-09-16",30.3105,35.7472,30.3105,34.539,465888.0],["2008-09-17",33.7116,33.9146,32.0567,32.0719,528332.0],["2008-09-18",32.7319,33.0618,28.9754,32.9501,985076.0],["2008-09-19",34.874,38.0873,34.2243,35.4883,446354.0],["2008-09-22",34.1938,35.534,32.3664,32.6659,361053.0],["2008-09-23",32.5542,33.407,31.8841,32.3562,290297.0],["2008-09-24",32.1125,32.6456,31.1277,31.6506,167799.0],["2008-09-25",31.3003,33.7166,30.6607,33.0567,153980.0],["2008-09-26",32.9958,35.2802,31.5846,32.1379,125407.0],["2008-09-29",32.1379,32.4933,26.6505,28.2444,352948.0],["2008-09-30",30.4577,31.5998,29.3003,31.5998,295284.0],["2008-10-01",31.4983,31.5948,29.5643,30.8029,297050.0],["2008-10-02",30.2597,31.7775,28.8739,29.2292,335597.0],["2008-10-03",30.1531,30.1531,27.5845,27.6403,356377.0],["2008-10-06",26.7317,26.7317,24.0717,25.3662,255282.0],["2008-10-07",25.3814,25.889,22.8483,23.6047,672025.0],["2008-10-08",22.6808,23.6047,21.7163,22.7671,373624.0],["2008-10-09",23.2544,23.7468,22.6199,22.9651,542981.0],["2008-10-10",16.173,21.3204,15.4065,20.6909,1255008.0],["2008-10-13",21.828,22.9803,20.8331,22.8534,108160.0],["2008-10-14",23.8585,25.4119,23.5844,23.8534,382872.0],["2008-10-15",22.7823,23.3306,19.0868,20.0361,643764.0],["2008-10-16",20.894,20.894,18.9599,19.234,1060715.0],["2008-10-17",19.0564,20.5335,18.6655,19.0462,925437.0],["2008-10-20",19.1376,20.6858,19.1376,20.0513,686260.0],["2008-10-21",20.0259,20.432,19.3508,19.9396,638881.0],["2008-10-22",20.0005,20.0005,18.1934,18.4878,587139.0],["2008-10-23",18.7315,18.7315,17.767,18.0157,522201.0],["2008-10-24",17.767,17.767,16.2441,17.2695,437003.0],["2008-10-27",16.7263,16.8939,15.3456,15.3456,368845.0],["2008-10-28",16.5639,16.6502,15.6603,16.3355,799510.0],["2008-10-29",16.706,17.8127,15.7669,17.4116,628803.0],["2008-10-30",18.0208,19.2493,17.904,18.9193,765847.0],["2008-10-31",18.5233,20.0412,17.9446,19.9346,525942.0],["2008-11-03",19.7975,20.5335,19.4777,20.1731,350039.0],["2008-11-04",20.5792,22.0767,20.5792,21.9803,803251.0],["2008-11-05",21.7925,22.2189,21.3204,21.7265,729378.0],["2008-11-06",21.3965,21.8991,20.9447,21.8178,658726.0],["2008-11-07",22.7367,23.1884,22.3204,22.4625,444172.0],["2008-11-10",22.8331,22.9651,22.0311,22.3458,657895.0],["2008-11-11",21.8838,21.9194,20.9244,21.3864,643141.0],["2008-11-12",20.7011,21.1376,20.2493,20.5336,537994.0],["2008-11-13",20.3762,21.7925,19.9904,21.7925,891462.0],["2008-11-14",21.1985,21.8128,20.1376,20.2137,641790.0],["2008-11-17",19.965,20.5285,19.4574,19.8736,459654.0],["2008-11-18",19.6757,20.5031,19.4675,20.229,570827.0],["2008-11-19",20.1833,20.4066,19.4422,19.4929,283855.0],["2008-11-20",19.2899,19.5081,18.0462,18.4066,455082.0],["2008-11-21",18.6299,20.0868,18.234,19.9346,713481.0],["2008-11-24",19.8584,21.5488,19.6097,21.026,409782.0],["2008-11-25",21.7062,21.9498,20.4066,20.7163,564177.0],["2008-11-26",20.2239,21.894,20.0208,21.6706,295076.0],["2008-11-28",22.2747,22.3103,21.3255,22.1833,286868.0],["2008-12-01",21.498,21.6402,20.295,20.6351,527189.0],["2008-12-02",20.5437,20.7721,19.5031,20.3965,400015.0],["2008-12-03",19.7569,20.5742,19.4675,20.4219,290193.0],["2008-12-04",19.8889,20.4929,19.7163,20.1528,231697.0],["2008-12-05",20.1833,20.4929,19.2391,20.4828,219125.0],["2008-12-08",20.6554,21.9498,20.4168,21.5539,247074.0],["2008-12-09",21.6554,21.7569,21.0767,21.559,289154.0],["2008-12-10",21.5843,22.0869,21.1376,21.4727,560333.0],["2008-12-11",21.3813,21.9803,21.0513,21.1985,467966.0],["2008-12-12",21.0767,22.158,20.5945,22.0564,269413.0],["2008-12-15",22.1174,22.1986,21.6351,21.9854,340688.0],["2008-12-16",22.3661,24.2748,22.224,24.1428,500694.0],["2008-12-17",23.7875,24.1276,23.1681,23.7265,438250.0],["2008-12-18",23.6758,24.0006,22.8483,23.1225,430146.0],["2008-12-19",23.356,24.1479,23.2646,23.7011,483758.0],["2008-12-22",23.9347,24.1123,23.3763,24.1123,355130.0],["2008-12-23",24.1682,24.5743,23.8737,24.0057,297154.0],["2008-12-24",24.2646,24.5184,23.9651,24.5083,169149.0],["2008-12-26",24.62,24.8027,23.6301,24.29,166240.0],["2008-12-29",24.5438,24.757,23.5082,24.0057,295180.0],["2008-12-30",24.1073,24.889,24.0666,24.625,225775.0],["2008-12-31",24.7418,25.3865,24.0971,25.3611,203748.0],["2009-01-02",25.4626,25.889,24.7672,25.7012,178189.0],["2009-01-05",25.8433,26.4779,25.3256,26.3916,814576.0],["2009-01-06",26.7418,27.021,26.1378,26.9144,451965.0],["2009-01-07",26.6403,26.6657,26.0007,26.1936,364377.0],["2009-01-08",26.1225,26.4423,25.5844,25.8129,707767.0],["2009-01-09",25.752,25.9449,25.0514,25.2596,554203.0],["2009-01-12",25.1276,25.2494,24.6555,25.2291,486044.0],["2009-01-13",24.7215,25.5337,24.6809,25.0921,323649.0],["2009-01-14",24.4778,24.7113,23.4778,23.6352,692597.0],["2009-01-15",23.823,23.8585,22.7468,23.29,334558.0],["2009-01-16",23.7062,23.7621,22.6402,22.9194,403963.0],["2009-01-20",22.9194,23.4372,21.7874,22.0209,673064.0],["2009-01-21",22.0209,23.0209,22.0209,23.0159,486875.0],["2009-01-22",22.3509,22.6605,21.9752,22.5691,313051.0],["2009-01-23",21.9295,22.1986,21.564,22.1072,397417.0],["2009-01-26",22.2798,22.5793,21.5894,21.7112,358247.0],["2009-01-27",21.8889,22.3813,21.564,21.7366,324064.0],["2009-01-28",22.2443,22.625,22.1377,22.427,503915.0],["2009-01-29",22.1326,22.3153,21.7468,21.8534,238970.0],["2009-01-30",21.96,22.0666,20.8178,20.965,639089.0],["2009-02-02",20.4828,21.1681,20.0412,20.3457,693533.0],["2009-02-03",20.3305,20.3914,19.8026,20.1934,545163.0],["2009-02-04",20.2544,20.4269,19.1782,19.366,1007103.0],["2009-02-05",19.3051,19.3051,18.6503,19.0919,936347.0],["2009-02-06",19.0411,20.0513,19.0411,19.7975,608646.0],["2009-02-09",19.8381,20.432,19.7366,20.3204,661635.0],["2009-02-10",20.3204,20.5183,19.4422,19.7264,1022895.0],["2009-02-11",19.7112,20.4422,19.5894,20.361,757223.0],["2009-02-12",20.0412,20.7772,20.0005,20.7569,498512.0],["2009-02-13",20.7874,21.031,20.2493,20.3051,445523.0],["2009-02-17",20.0005,20.1782,19.0513,19.1325,747249.0],["2009-02-18",19.1731,19.3203,18.6604,19.0513,697896.0],["2009-02-19",19.1376,19.3559,18.965,19.036,453731.0],["2009-02-20",18.7518,18.8279,18.2492,18.6198,555449.0],["2009-02-23",19.036,19.3609,18.5284,18.6909,828083.0],["2009-02-24",18.7315,19.0208,18.2848,18.9396,652076.0],["2009-02-25",18.767,19.0767,18.2848,18.7061,467342.0],["2009-02-26",19.168,19.4625,18.4218,18.5487,381833.0],["2009-02-27",17.9193,18.7924,17.6451,18.5335,470147.0],["2009-03-02",18.2746,18.2746,17.2644,17.7365,763353.0],["2009-03-03",17.8685,17.9903,17.3761,17.6655,817277.0],["2009-03-04",17.8431,18.7061,17.7264,18.3711,466719.0],["2009-03-05",17.8634,18.1071,17.437,17.9447,565943.0],["2009-03-06",18.0614,18.2695,17.6553,17.9954,369572.0],["2009-03-09",17.7568,18.0716,17.4015,17.5538,256217.0],["2009-03-10",18.2391,18.7213,17.4675,18.6858,375806.0],["2009-03-11",18.9244,19.4675,18.3558,19.3254,371962.0],["2009-03-12",19.4574,20.3153,19.0157,20.2747,536540.0],["2009-03-13",20.498,20.498,19.8686,20.2594,507136.0],["2009-03-16",20.5589,21.1681,20.2899,20.7417,538929.0],["2009-03-17",20.4879,21.3762,20.4879,21.2239,480226.0],["2009-03-18",21.1681,21.7265,20.6605,21.498,661220.0],["2009-03-19",21.9448,21.9955,21.4067,21.7011,452796.0],["2009-03-20",21.5793,22.0361,20.9498,21.0107,330818.0],["2009-03-23",21.6453,23.0209,21.6453,23.0159,447393.0],["2009-03-24",22.5082,23.0209,22.2341,22.2849,368949.0],["2009-03-25",22.5844,23.3052,22.3915,23.0615,595659.0],["2009-03-26",23.4372,24.1276,23.4372,24.1276,419860.0],["2009-03-27",24.0717,24.0717,23.6605,23.7113,284894.0],["2009-03-30",23.5032,23.5032,22.2849,23.026,385365.0],["2009-03-31",23.1377,24.1225,22.894,23.7773,266607.0],["2009-04-01",23.4423,24.5743,23.4423,24.4474,389937.0],["2009-04-02",25.0108,25.7976,24.9042,25.4575,584749.0],["2009-04-03",25.3408,26.3408,25.1276,26.3408,446354.0],["2009-04-06",26.1428,26.3966,25.5337,26.0413,553891.0],["2009-04-07",25.7621,25.8484,25.2088,25.2596,524383.0],["2009-04-08",25.5388,25.6454,25.021,25.4423,452484.0],["2009-04-09",25.9398,26.2697,25.4372,26.2494,552956.0],["2009-04-13",26.1834,27.0109,25.9042,26.8992,263906.0],["2009-04-14",26.3916,26.6809,26.0667,26.1327,437419.0],["2009-04-15",26.0667,26.3154,25.2545,25.6251,565216.0],["2009-04-16",26.2738,26.4569,25.5675,26.1639,260373.0],["2009-04-17",25.8866,26.1849,25.7297,26.0227,237827.0],["2009-04-20",25.4681,25.4681,24.8874,24.9345,278140.0],["2009-04-21",24.6049,26.0959,24.4688,25.7402,292998.0],["2009-04-22",24.5892,26.2895,24.0032,25.9704,483654.0],["2009-04-23",26.2633,26.2633,25.3164,25.7715,388690.0],["2009-04-24",25.8553,27.0533,25.6826,26.9016,254659.0],["2009-04-27",26.3209,26.6139,25.5466,25.6355,504642.0],["2009-04-28",25.1123,25.4576,24.9188,25.0077,437419.0],["2009-04-29",25.4315,26.1535,25.1124,26.0384,355546.0],["2009-04-30",26.3261,26.7499,26.0593,26.1692,437835.0],["2009-05-01",26.1692,26.3209,25.9337,26.1744,150343.0],["2009-05-04",26.3732,27.3986,26.3732,27.3882,366144.0],["2009-05-05",27.226,27.8747,27.1213,27.8119,399807.0],["2009-05-06",28.2409,30.59,28.016,30.5167,1052923.0],["2009-05-07",31.1132,31.3172,28.7746,29.1617,496226.0],["2009-05-08",29.7215,29.7215,27.7334,29.507,866422.0],["2009-05-11",28.6699,29.1879,28.2723,28.3456,241983.0],["2009-05-12",28.1468,28.9315,28.0421,28.7641,193566.0],["2009-05-13",28.2252,28.5705,27.6027,27.7858,346922.0],["2009-05-14",27.7962,27.9793,27.2312,27.6864,425678.0],["2009-05-15",27.7282,27.7544,27.2469,27.3097,259542.0],["2009-05-18",27.8747,28.0369,27.4719,27.8328,243334.0],["2009-05-19",27.9427,28.4868,27.7125,28.1572,198033.0],["2009-05-20",28.7746,28.8792,28.1624,28.2148,312427.0],["2009-05-21",27.9898,28.1154,27.3882,27.5399,247074.0],["2009-05-22",27.7335,28.1311,27.5556,27.8956,189721.0],["2009-05-26",27.4509,28.806,27.2469,28.7746,382560.0],["2009-05-27",28.8687,29.5593,28.6804,29.1408,314609.0],["2009-05-28",29.2559,30.2447,29.1356,30.0511,278660.0],["2009-05-29",30.3702,31.8194,30.3702,31.5055,577372.0],["2009-06-01",31.9136,33.4622,31.4114,32.5676,509733.0],["2009-06-02",32.0706,32.6513,31.5003,31.6468,608750.0],["2009-06-03",31.3172,31.4009,30.7155,30.951,361364.0],["2009-06-04",31.3172,32.6774,30.951,32.578,527085.0],["2009-06-05",32.599,32.599,31.155,32.3165,491551.0],["2009-06-08",32.0653,32.5205,31.7096,32.2641,159383.0],["2009-06-09",32.5466,32.6408,31.9764,32.306,228580.0],["2009-06-10",32.8187,32.9547,32.1909,32.6931,294557.0],["2009-06-11",32.4368,32.9913,32.1333,32.8187,2143145.0],["2009-06-12",32.8187,32.8187,32.1281,32.531,246035.0],["2009-06-15",32.0392,32.2484,31.6782,32.0549,438146.0],["2009-06-16",32.0758,32.2589,31.5055,31.6939,1418755.0],["2009-06-17",31.7828,31.7828,30.9876,31.2649,682207.0],["2009-06-18",31.6049,31.6939,30.9771,31.1132,257776.0],["2009-06-19",31.4061,31.7723,30.8673,31.3433,163331.0],["2009-06-22",31.1602,31.1602,30.0354,30.0406,287076.0],["2009-06-23",30.2499,30.2865,29.3239,29.6535,527708.0],["2009-06-24",30.0877,30.2499,29.7843,30.0302,338714.0],["2009-06-25",29.439,30.4592,29.439,30.365,340688.0],["2009-06-26",30.2133,30.7574,29.8314,30.7574,196163.0],["2009-06-29",30.6423,30.9248,30.454,30.8306,91848.0],["2009-06-30",30.9719,30.9719,30.2447,30.4487,206761.0],["2009-07-01",30.8882,31.1393,30.6371,30.7208,112939.0],["2009-07-02",30.4173,30.4749,29.9203,30.3859,300687.0],["2009-07-06",30.3336,30.5952,29.8575,30.297,171435.0],["2009-07-07",30.3284,30.4173,29.7843,29.8994,163019.0],["2009-07-08",30.004,30.004,29.1669,29.6064,342870.0],["2009-07-09",29.643,29.8209,29.2559,29.5436,648648.0],["2009-07-10",29.4181,29.7686,29.1146,29.2402,118446.0],["2009-07-13",29.4285,30.0197,29.0414,29.9099,215800.0],["2009-07-14",30.0302,30.5324,29.9779,30.501,214553.0],["2009-07-15",30.8463,31.3486,30.7155,31.2282,193774.0],["2009-07-16",31.2283,31.6677,31.1393,31.5683,88731.0],["2009-07-17",31.6363,31.8822,31.448,31.809,182968.0],["2009-07-20",31.809,33.0175,31.809,32.8292,327285.0],["2009-07-21",32.8292,33.7709,32.8292,33.4831,268789.0],["2009-07-22",33.661,34.2365,33.5354,34.0691,270244.0],["2009-07-23",33.8807,34.8538,33.8807,34.8538,259127.0],["2009-07-24",34.7021,34.8905,34.4249,34.7283,217359.0],["2009-07-27",34.88,35.1573,34.6341,35.1154,315233.0],["2009-07-28",35.2044,35.2148,34.1894,34.9899,390976.0],["2009-07-29",34.7387,34.7387,34.2051,34.5347,222658.0],["2009-07-30",34.8434,35.084,34.4301,34.5661,160214.0],["2009-07-31",34.4248,35.0265,34.4248,34.8957,410093.0],["2009-08-03",34.8957,35.6229,34.8643,35.4555,305466.0],["2009-08-04",35.0213,35.6909,35.0213,35.6229,213307.0],["2009-08-05",35.5654,35.9944,34.9794,35.9839,239593.0],["2009-08-06",35.8374,36.1775,35.534,35.8008,173201.0],["2009-08-07",36.2036,36.3606,35.9107,36.3501,116264.0],["2009-08-10",36.0519,36.3344,35.7537,35.8479,149304.0],["2009-08-11",35.5235,35.5444,34.8381,35.0265,245412.0],["2009-08-12",34.8957,35.4293,34.8957,35.0003,145668.0],["2009-08-13",35.513,36.6954,35.0579,36.6588,418405.0],["2009-08-14",36.6169,37.454,36.5385,37.454,270971.0],["2009-08-17",36.6954,37.2709,36.4652,37.0878,391911.0],["2009-08-18",37.4488,37.6947,37.1192,37.3651,187540.0],["2009-08-19",36.8838,37.5587,36.5228,37.4069,446147.0],["2009-08-20",37.4069,37.6371,37.3075,37.4279,226086.0],["2009-08-21",37.7627,38.176,37.2709,37.4331,474096.0],["2009-08-24",37.6528,37.7522,36.6274,36.8053,305674.0],["2009-08-25",37.0721,37.5587,37.0041,37.1087,278036.0],["2009-08-26",37.2343,38.0871,37.0407,37.7522,320739.0],["2009-08-27",37.9144,38.0243,37.0669,37.4959,148681.0],["2009-08-28",37.8778,37.9249,36.821,37.3337,161461.0],["2009-08-31",36.8942,37.5273,36.7111,37.3651,178085.0],["2009-09-01",37.4069,37.6476,35.9002,35.9891,155746.0],["2009-09-02",35.5444,36.1252,35.4136,35.7589,367390.0],["2009-09-03",36.1304,37.1454,36.0885,37.025,268478.0],["2009-09-04",37.1192,37.3442,36.5489,37.2866,174552.0],["2009-09-08",37.7679,37.951,37.1924,37.951,236476.0],["2009-09-09",38.1917,38.9241,37.815,38.7253,364170.0],["2009-09-10",38.6155,39.0863,38.3225,39.0759,251126.0],["2009-09-11",39.0706,39.1962,38.4219,38.673,230138.0],["2009-09-14",38.1969,38.7358,38.0923,38.7306,99432.0],["2009-09-15",38.5893,39.1439,38.5056,39.1334,232840.0],["2009-09-16",39.0183,39.2904,38.7358,39.2014,1110587.0],["2009-09-17",39.2224,39.6043,38.9137,39.3218,605425.0],["2009-09-18",39.395,40.2321,38.9974,40.1013,411963.0],["2009-09-21",39.8449,40.0908,39.6984,39.8711,284790.0],["2009-09-22",39.9129,40.5146,39.9129,40.4309,127589.0],["2009-09-23",39.4107,40.0751,39.4107,39.8135,373832.0],["2009-09-24",39.9234,40.0908,39.1177,39.2799,447497.0],["2009-09-25",39.1386,39.7874,39.1125,39.238,209982.0],["2009-09-28",39.2328,40.3053,39.2328,40.2635,124784.0],["2009-09-29",40.2582,40.6663,40.2582,40.5041,153253.0],["2009-09-30",40.8965,41.0796,40.1274,40.682,361260.0],["2009-10-01",40.3942,41.2679,39.9809,39.9809,201566.0],["2009-10-02",39.8449,40.3158,39.7298,39.8659,232424.0],["2009-10-05",40.1745,40.9593,39.892,40.7343,183591.0],["2009-10-06",40.8076,41.8016,40.8076,41.2627,104004.0],["2009-10-07",41.2837,41.2837,40.4518,41.1005,170708.0],["2009-10-08",41.3307,41.4354,40.9854,41.111,89250.0],["2009-10-09",41.1058,41.3098,40.9802,41.2366,84782.0],["2009-10-12",41.4511,41.8173,41.1424,41.4354,103069.0],["2009-10-13",41.2889,41.4668,40.8546,41.2941,131537.0],["2009-10-14",41.5505,41.8853,41.4877,41.7964,208112.0],["2009-10-15",41.4877,41.765,41.3308,41.6447,116680.0],["2009-10-16",41.4982,41.4982,40.7396,41.0901,209462.0],["2009-10-19",41.1999,41.4249,40.818,40.886,145252.0],["2009-10-20",41.043,41.2313,40.0647,40.3158,158655.0],["2009-10-21",40.3943,40.9645,40.0908,40.1484,148993.0],["2009-10-22",40.2268,40.5041,39.7298,39.8815,356897.0],["2009-10-23",39.7455,39.7455,38.7933,39.2642,270348.0],["2009-10-26",39.3165,39.62,38.4794,38.9084,291232.0],["2009-10-27",39.0863,39.2119,37.318,37.4017,401677.0],["2009-10-28",37.4017,37.6005,35.2881,35.5811,463810.0],["2009-10-29",35.9682,37.3232,35.67,36.324,642206.0],["2009-10-30",36.392,37.0459,35.513,36.1147,985388.0],["2009-11-02",36.0205,37.1506,36.0205,36.6483,360014.0],["2009-11-03",36.6483,37.4069,35.9996,37.3965,238970.0],["2009-11-04",37.6999,37.9353,37.1558,37.5482,539449.0],["2009-11-05",37.5953,37.7941,37.4069,37.5639,565424.0],["2009-11-06",37.2343,38.0243,37.2343,37.7208,398664.0],["2009-11-09",37.8673,38.6573,37.8046,38.4219,317934.0],["2009-11-10",38.2859,38.5056,38.1551,38.4324,122602.0],["2009-11-11",38.8718,38.9869,38.4376,38.4742,198137.0],["2009-11-12",38.2388,38.6416,37.6371,37.7941,164785.0],["2009-11-13",37.6633,38.3173,37.6476,38.1185,101302.0],["2009-11-16",38.4899,39.0916,38.3382,38.9869,366871.0],["2009-11-17",38.7201,39.2014,38.6521,39.0968,196579.0],["2009-11-18",39.0968,39.6095,38.9765,39.5676,229619.0],["2009-11-19",39.4996,39.8083,39.1282,39.599,313986.0],["2009-11-20",39.2904,39.7403,38.4376,38.6259,330402.0],["2009-11-23",39.1282,39.6304,38.2859,38.5161,268582.0],["2009-11-24",38.741,38.741,38.2179,38.4114,118862.0],["2009-11-25",38.333,38.8143,38.333,38.6416,107329.0],["2009-11-27",37.7732,37.7732,36.7687,37.0512,632959.0],["2009-11-30",37.1244,37.5796,36.4966,37.3808,585580.0],["2009-12-01",37.8987,38.38,37.8726,38.0086,465472.0],["2009-12-02",38.244,38.8457,38.1132,38.5579,388170.0],["2009-12-03",39.0079,39.4055,38.4794,38.6364,719404.0],["2009-12-04",39.0706,39.5781,38.8352,38.9765,683246.0],["2009-12-07",39.1073,39.6932,39.0916,39.6357,300998.0],["2009-12-08",39.5781,39.5781,39.0079,39.2067,182552.0],["2009-12-09",39.0183,39.4159,38.9189,39.4159,323233.0],["2009-12-10",39.463,39.5572,38.7306,38.8875,236372.0],["2009-12-11",39.1125,39.395,38.9241,39.3531,157720.0],["2009-12-14",39.7769,40.1274,39.327,39.6775,264010.0],["2009-12-15",39.3218,39.5467,39.2171,39.5206,211748.0],["2009-12-16",39.3584,39.5676,38.9241,39.0497,202917.0],["2009-12-17",38.4951,38.6259,38.2492,38.4167,329986.0],["2009-12-18",38.401,38.537,38.0871,38.3539,177877.0],["2009-12-21",38.5893,39.1229,38.4062,38.4219,224320.0],["2009-12-22",38.6469,38.9241,38.5056,38.7096,266088.0],["2009-12-23",38.8457,39.3165,38.7515,39.2485,245620.0],["2009-12-24",39.17,39.5101,39.0392,39.5101,34079.0],["2009-12-28",39.5049,39.688,39.3636,39.6723,133823.0],["2009-12-29",39.9967,40.2844,39.6775,39.9496,307128.0],["2009-12-30",40.0228,40.1693,39.8711,40.0228,106705.0],["2009-12-31",39.981,40.4727,39.981,40.2949,110446.0],["2010-01-04",40.5617,40.7343,40.4413,40.614,134654.0],["2010-01-05",40.6768,41.0535,40.5826,40.8546,90185.0],["2010-01-06",40.6977,40.9122,40.5721,40.6454,99224.0],["2010-01-07",40.6297,41.0482,40.6297,40.8651,173513.0],["2010-01-08",40.8704,41.1843,40.818,41.1215,71483.0],["2010-01-11",41.1686,41.472,40.4047,40.5983,115225.0],["2010-01-12",40.2007,40.7971,39.4264,39.5153,134343.0],["2010-01-13",39.8188,40.0594,39.6723,39.7821,149408.0],["2010-01-14",39.981,40.1484,39.6252,39.6775,284270.0],["2010-01-15",39.6932,39.7246,39.0078,39.238,214034.0],["2010-01-19",39.4944,39.8397,39.4944,39.6932,202917.0],["2010-01-20",39.5258,39.9182,38.3748,38.6939,323129.0],["2010-01-21",38.8038,39.1386,38.2126,38.3905,325103.0],["2010-01-22",38.312,38.312,37.0564,37.59,159279.0],["2010-01-25",37.6685,38.2806,37.6685,38.2022,265257.0],["2010-01-26",38.1498,38.8352,37.8935,38.2859,313155.0],["2010-01-27",38.3434,38.8613,38.1655,38.6782,197202.0],["2010-01-28",38.7096,39.1386,38.537,38.9608,211540.0],["2010-01-29",39.0078,39.6618,38.5684,39.0445,558255.0],["2010-02-01",39.4002,39.531,39.0968,39.4787,167591.0],["2010-02-02",39.5101,40.6192,39.5101,40.5721,285309.0],["2010-02-03",41.0116,42.5759,41.0064,41.1215,437627.0],["2010-02-04",40.9017,40.9017,39.7455,39.7821,179228.0],["2010-02-05",39.5676,39.667,38.2126,38.6939,353780.0],["2010-02-08",38.537,38.7986,38.0714,38.0923,156473.0],["2010-02-09",38.7724,38.9765,38.04,38.6259,295284.0],["2010-02-10",38.8614,39.0811,38.469,38.7933,122706.0],["2010-02-11",38.8614,40.0751,38.8614,39.9496,195124.0],["2010-02-12",40.0751,40.2007,39.3218,40.0019,136732.0],["2010-02-16",40.546,40.8337,40.5146,40.7186,231593.0],["2010-02-17",40.7186,41.0535,40.6192,40.8808,105251.0],["2010-02-18",40.7291,41.3569,40.7291,41.3203,178708.0],["2010-02-19",40.9541,41.3307,40.8494,41.2941,69197.0],["2010-02-22",41.2941,41.7179,41.0221,41.3255,314817.0],["2010-02-23",41.3255,41.3307,40.117,40.4152,227333.0],["2010-02-24",40.4204,40.4518,40.1693,40.4518,139330.0],["2010-02-25",40.0176,40.4675,39.9129,40.4675,106394.0],["2010-02-26",40.4152,40.907,40.2164,40.8599,383287.0],["2010-03-01",40.8442,41.4092,40.8442,41.1686,163331.0],["2010-03-02",41.1842,41.744,41.043,41.4354,153980.0],["2010-03-03",41.7022,41.8225,41.1005,41.1686,133512.0],["2010-03-04",41.3307,41.5348,41.0691,41.0953,66392.0],["2010-03-05",41.5034,41.5923,41.2261,41.4982,102757.0],["2010-03-08",41.4982,41.7074,41.2156,41.3464,166967.0],["2010-03-09",41.1005,41.4877,40.8442,41.2104,88003.0],["2010-03-10",41.3987,42.0684,41.3987,42.0475,182656.0],["2010-03-11",42.0736,42.5288,42.0161,42.3457,229099.0],["2010-03-12",42.5654,43.0468,42.4503,42.8741,237204.0],["2010-03-15",42.5759,43.3136,42.5236,43.1618,251438.0],["2010-03-16",43.4234,44.7628,43.12,44.5692,401262.0],["2010-03-17",44.8099,45.0453,44.2239,44.4803,331961.0],["2010-03-18",44.5273,44.7732,44.3651,44.5744,218294.0],["2010-03-19",44.768,44.8412,44.3076,44.768,266919.0],["2010-03-22",44.7889,45.1551,44.5954,44.9773,531968.0],["2010-03-23",44.8412,45.3853,44.7418,45.2912,224840.0],["2010-03-24",45.2493,45.4743,45.0505,45.2859,159279.0],["2010-03-25",45.7306,46.1439,45.3853,45.5214,300063.0],["2010-03-26",45.5214,45.7882,44.8988,45.3173,193462.0],["2010-03-29",45.5528,45.5528,45.0401,45.3278,119797.0],["2010-03-30",45.4952,46.0393,45.4952,45.9504,181825.0],["2010-03-31",45.9347,46.4997,45.7882,46.1335,216216.0],["2010-04-01",46.4945,47.049,46.191,46.3009,174448.0],["2010-04-05",46.4735,46.9863,46.3951,46.9863,124992.0],["2010-04-06",46.9706,47.0019,46.5049,46.7561,125927.0],["2010-04-07",46.7508,46.9392,46.2852,46.4735,187124.0],["2010-04-08",46.0393,46.5834,46.0184,46.3846,164058.0],["2010-04-09",46.2486,46.5886,45.9033,45.9922,209774.0],["2010-04-12",46.2224,46.7404,45.9347,46.6148,161461.0],["2010-04-13",46.6933,46.7142,45.8876,46.0969,144213.0],["2010-04-14",46.6357,47.1851,46.4383,46.849,171851.0],["2010-04-15",46.9877,47.2972,46.817,46.8597,98393.0],["2010-04-16",46.6517,46.6517,45.0779,45.8408,179124.0],["2010-04-19",45.4194,46.0542,45.3127,46.0328,346195.0],["2010-04-20",46.3956,46.4756,45.9208,46.1609,286660.0],["2010-04-21",46.3796,46.7904,46.2942,46.673,232216.0],["2010-04-22",46.3262,47.948,46.3262,47.9426,459030.0],["2010-04-23",48.0867,48.7429,47.82,48.2094,379235.0],["2010-04-26",48.012,48.4921,46.9237,47.0251,287387.0],["2010-04-27",46.8757,46.9184,45.8248,45.8568,319700.0],["2010-04-28",45.8621,46.4543,45.6594,45.9048,152941.0],["2010-04-29",46.2676,46.8597,46.2195,46.4703,85718.0],["2010-04-30",46.6357,46.785,46.1822,46.3369,130291.0],["2010-05-03",46.4596,46.9237,46.3049,46.5503,96939.0],["2010-05-04",46.3316,46.3316,44.8539,44.9232,182448.0],["2010-05-05",43.995,45.0459,43.5309,44.2511,251646.0],["2010-05-06",43.9897,44.1124,41.445,43.0081,235957.0],["2010-05-07",42.9174,43.3548,40.9596,41.8185,372170.0],["2010-05-10",43.9897,45.4034,42.8427,45.318,261516.0],["2010-05-11",45.0353,46.2516,44.8485,45.8034,187540.0],["2010-05-12",46.0435,47.7399,46.0435,47.6919,388690.0],["2010-05-13",47.7399,47.9427,46.5983,46.849,141720.0],["2010-05-14",46.1395,46.1982,44.5605,45.0726,170916.0],["2010-05-17",45.3927,45.8195,44.0377,44.6938,92055.0],["2010-05-18",44.9552,45.2326,44.1604,44.5498,151071.0],["2010-05-19",44.3631,44.8432,43.5416,44.2777,169045.0],["2010-05-20",42.7627,44.0484,42.7627,43.4829,277309.0],["2010-05-21",43.0561,44.7845,42.9547,44.6565,198033.0],["2010-05-24",44.6618,45.414,44.3578,44.3898,119589.0],["2010-05-25",43.7549,44.6192,43.3495,44.4164,342558.0],["2010-05-26",44.6618,45.0193,44.107,44.8699,305882.0],["2010-05-27",45.3873,47.3932,45.2967,47.3558,290712.0],["2010-05-28",47.4785,47.4785,46.3103,47.0998,255490.0],["2010-06-01",47.0998,48.4975,46.6463,47.7293,302141.0],["2010-06-02",48.2041,48.6255,47.2278,47.8946,570307.0],["2010-06-03",48.2307,48.4121,47.4999,48.0493,292686.0],["2010-06-04",47.4359,47.8039,46.5023,46.721,179851.0],["2010-06-07",47.0518,47.3932,46.7103,46.8437,116576.0],["2010-06-08",46.8384,47.6172,46.3956,47.5585,261620.0],["2010-06-09",48.3214,49.0469,48.0013,48.5295,571658.0],["2010-06-10",49.0896,49.6124,49.0203,49.4524,388170.0],["2010-06-11",48.9722,49.8151,48.9722,49.7298,208839.0],["2010-06-14",49.9432,50.1245,49.4417,49.5857,156266.0],["2010-06-15",49.9858,50.9034,49.8311,50.8874,264633.0],["2010-06-16",50.5566,51.2448,50.5246,51.0101,384014.0],["2010-06-17",51.2128,51.2128,50.2205,50.5673,322402.0],["2010-06-18",50.7434,50.7434,50.1672,50.3539,455498.0],["2010-06-21",50.7327,53.0053,50.7327,52.045,658103.0],["2010-06-22",51.853,51.885,49.463,49.6124,446770.0],["2010-06-23",49.8845,50.1832,49.3243,49.7938,253724.0],["2010-06-24",49.5057,50.0392,49.0843,49.6764,357832.0],["2010-06-25",49.5751,49.5751,48.124,49.2603,467550.0],["2010-06-28",49.5217,49.8311,49.0096,49.5377,235230.0],["2010-06-29",48.9456,48.9989,48.012,48.2361,241567.0],["2010-06-30",48.1827,49.5911,48.1454,48.4868,429626.0],["2010-07-01",46.1129,48.3108,46.1129,48.14,378819.0],["2010-07-02",48.7429,49.2336,48.4174,48.7268,170708.0],["2010-07-06",49.5591,50.45,48.9456,49.5377,174344.0],["2010-07-07",49.5057,49.5057,48.4761,49.0096,520643.0],["2010-07-08",49.3457,50.626,49.239,50.626,388690.0],["2010-07-09",50.9781,51.1061,50.4179,50.9781,384014.0],["2010-07-12",51.0741,51.1114,50.642,50.9834,216424.0],["2010-07-13",50.9834,52.3651,50.9834,52.093,468277.0],["2010-07-14",52.1357,52.189,51.6983,52.1837,203436.0],["2010-07-15",52.093,52.6638,51.5436,52.6052,193670.0],["2010-07-16",52.2851,52.2851,51.6342,51.8316,489473.0],["2010-07-19",51.933,52.3064,51.8103,51.981,249568.0],["2010-07-20",50.9034,51.3035,50.2526,50.5993,427341.0],["2010-07-21",50.9301,50.9407,49.335,49.4524,565320.0],["2010-07-22",50.1886,50.8767,49.6284,50.7007,768860.0],["2010-07-23",50.7007,52.1144,50.7007,52.0824,529267.0],["2010-07-26",52.1464,53.2453,52.1464,53.1333,558151.0],["2010-07-27",53.8215,53.9335,52.4558,52.8452,297570.0],["2010-07-28",52.6745,52.8185,52.013,52.2211,339337.0],["2010-07-29",52.4771,52.8079,51.7196,51.8423,192631.0],["2010-07-30",51.4475,52.2637,51.4475,52.1304,315440.0],["2010-08-02",52.8132,54.2749,52.8132,54.1895,281985.0],["2010-08-03",54.3496,54.3496,53.0906,53.8588,296635.0],["2010-08-04",53.9655,54.3442,53.6614,54.0615,191592.0],["2010-08-05",53.7894,53.7894,53.1546,53.448,129355.0],["2010-08-06",52.8879,53.5227,52.5465,53.1759,218190.0],["2010-08-09",53.6507,54.1255,53.4587,53.9655,172266.0],["2010-08-10",53.7735,54.2696,53.7681,53.9175,204267.0],["2010-08-11",53.3253,53.3787,52.0183,52.2957,190449.0],["2010-08-12",51.1328,52.4931,51.1328,51.9917,135693.0],["2010-08-13",52.2904,53.1013,52.1837,52.8132,188890.0],["2010-08-16",53.128,53.3253,52.5251,53.3093,188267.0],["2010-08-17",53.336,54.1629,53.336,53.9122,247386.0],["2010-08-18",53.9121,54.0348,52.8826,53.3947,387859.0],["2010-08-19",53.3467,53.6081,53.0319,53.432,160214.0],["2010-08-20",53.0586,53.6721,52.7332,53.6507,141408.0],["2010-08-23",53.9335,54.1629,53.7788,53.8214,118550.0],["2010-08-24",53.3467,54.4936,53.24,54.3816,319285.0],["2010-08-25",53.8908,54.9257,53.5707,54.8457,316479.0],["2010-08-26",55.0751,55.5179,54.5523,54.9631,355961.0],["2010-08-27",54.9844,56.206,54.9844,56.0994,339130.0],["2010-08-30",55.9927,56.6702,55.8593,56.2381,152941.0],["2010-08-31",56.2327,57.417,55.8646,56.1474,515344.0],["2010-09-01",56.6542,57.5344,56.4621,57.5237,219956.0],["2010-09-02",57.6251,58.628,57.481,58.612,314505.0],["2010-09-03",58.66,58.9961,58.3879,58.8627,303284.0],["2010-09-07",58.3666,58.4146,57.6624,57.7051,249983.0],["2010-09-08",57.8865,59.2681,57.8865,58.3559,344740.0],["2010-09-09",58.9694,59.2148,58.2439,58.452,110446.0],["2010-09-10",58.7293,60.3031,58.5853,60.2337,268374.0],["2010-09-13",60.4738,62.7304,60.4738,62.5757,416119.0],["2010-09-14",62.5276,62.9544,61.3006,61.418,363650.0],["2010-09-15",61.4394,62.2822,61.0233,61.0819,373521.0],["2010-09-16",61.1993,62.1275,61.1993,61.8555,390248.0],["2010-09-17",62.0795,62.3569,61.5674,61.5781,202917.0],["2010-09-20",62.0208,62.1329,61.5994,61.9141,136836.0],["2010-09-21",62.0902,62.453,61.3914,62.1969,300375.0],["2010-09-22",62.0529,62.8264,61.9302,62.3729,240113.0],["2010-09-23",62.1489,62.501,61.3913,61.4554,283543.0],["2010-09-24",62.1382,62.3463,61.45,61.8341,473784.0],["2010-09-27",61.9835,61.9888,60.6498,60.7672,328947.0],["2010-09-28",60.8259,60.9219,59.4122,60.2977,602516.0],["2010-09-29",60.4578,60.6392,59.8763,60.5058,327181.0],["2010-09-30",60.5431,60.8152,60.3511,60.7619,374248.0],["2010-10-01",60.8152,62.3142,60.8099,61.6741,362923.0],["2010-10-04",61.6741,62.4103,61.2473,61.6687,285829.0],["2010-10-05",61.9942,63.8133,61.8821,63.5412,288738.0],["2010-10-06",63.6532,64.032,62.8637,63.2638,270244.0],["2010-10-07",63.4825,63.6532,62.4316,62.9651,292894.0],["2010-10-08",63.1411,63.5572,63.0238,63.5039,181409.0],["2010-10-11",63.6479,64.2187,63.5572,64.1974,276478.0],["2010-10-12",64.16,65.2056,63.8773,65.1203,319908.0],["2010-10-13",65.6164,67.7023,65.6164,67.4462,545891.0],["2010-10-14",67.3715,68.1504,66.8647,67.4302,649687.0],["2010-10-15",67.7396,67.7396,67.2275,67.3502,463498.0],["2010-10-18",67.1741,67.953,67.1741,67.8943,177150.0],["2010-10-19",67.4462,68.2037,67.0514,67.5796,372897.0],["2010-10-20",67.8623,67.8623,66.886,67.1421,385677.0],["2010-10-21",67.4302,68.049,65.7924,66.0272,447497.0],["2010-10-22",66.2352,66.4699,65.6591,66.3206,450199.0],["2010-10-25",66.9554,67.5796,66.0005,66.2832,334142.0],["2010-10-26",65.9098,66.9127,65.5524,66.774,362195.0],["2010-10-27",65.9578,66.838,65.7978,66.5233,284790.0],["2010-10-28",66.4219,67.2115,66.2992,66.5073,192527.0],["2010-10-29",66.2246,67.1528,66.0752,67.1528,296842.0],["2010-11-01",67.3342,68.4811,66.3366,66.7954,241983.0],["2010-11-02",67.2435,67.9317,67.1314,67.8143,246762.0],["2010-11-03",67.7449,68.033,66.7527,67.2862,255282.0],["2010-11-04",67.7983,68.6518,67.5475,67.7663,550566.0],["2010-11-05",67.8463,68.1344,67.0568,67.5422,329675.0],["2010-11-08",67.4782,68.0383,67.3608,68.0277,291647.0],["2010-11-09",68.0277,68.2677,66.0965,66.1659,284998.0],["2010-11-10",66.2619,66.7847,65.6271,66.646,265361.0],["2010-11-11",66.4113,66.9394,64.9069,65.1629,303596.0],["2010-11-12",64.6028,65.1363,63.6266,63.9573,258191.0],["2010-11-15",64.1867,64.7042,63.968,64.1547,194293.0],["2010-11-16",64.016,64.1707,61.6954,62.4209,380794.0],["2010-11-17",62.5383,63.3545,62.5223,62.9224,219748.0],["2010-11-18",63.6586,64.5922,63.5679,64.4214,266088.0],["2010-11-19",64.3841,64.9602,63.8826,64.8215,169565.0],["2010-11-22",64.5548,64.8749,63.7919,64.5335,131953.0],["2010-11-23",63.8239,64.4534,63.2798,64.3521,242503.0],["2010-11-24",64.8162,65.1683,64.08,64.8109,206969.0],["2010-11-26",64.3681,64.8215,64.1067,64.5228,46755.0],["2010-11-29",64.3201,64.9442,64.112,64.7628,262036.0],["2010-11-30",64.3254,64.7309,63.5999,63.9467,254139.0],["2010-12-01",64.5708,65.339,64.4321,65.1363,272530.0],["2010-12-02",65.3123,66.582,65.275,66.1605,268997.0],["2010-12-03",66.0538,67.6009,66.0538,67.5582,278244.0],["2010-12-06",67.7129,68.033,67.5742,67.825,368222.0],["2010-12-07",68.3264,68.6572,67.5102,67.8036,305050.0],["2010-12-08",67.7876,67.8783,66.9287,67.6062,190760.0],["2010-12-09",67.8463,68.177,67.1795,67.5262,219021.0],["2010-12-10",67.7823,67.969,66.9874,67.2328,130706.0],["2010-12-13",67.3928,67.3928,66.2992,66.5446,267335.0],["2010-12-14",66.6246,66.854,64.5655,65.6697,357104.0],["2010-12-15",65.8298,65.8671,63.7546,64.0267,234918.0],["2010-12-16",64.4001,64.7255,63.6479,64.3041,174760.0],["2010-12-17",65.0616,65.2376,64.4001,64.5761,186085.0],["2010-12-20",64.7042,64.9976,64.1334,64.1974,122810.0],["2010-12-21",64.7095,65.1896,63.872,64.0,205202.0],["2010-12-22",63.8773,64.7522,63.7493,64.4268,203852.0],["2010-12-23",64.4268,64.4268,63.2425,63.3438,121667.0],["2010-12-27",63.2265,63.5999,62.7357,63.4505,65145.0],["2010-12-28",63.7813,64.1547,63.3972,63.6746,143382.0],["2010-12-29",63.6639,64.4908,63.4505,63.856,130394.0],["2010-12-30",63.6319,64.4428,62.9331,63.4025,163746.0],["2010-12-31",63.3652,63.5145,62.7037,63.4345,106913.0],["2011-01-03",63.8826,64.5762,63.5466,63.8933,150032.0],["2011-01-04",64.1173,64.224,62.6983,63.2265,107744.0],["2011-01-05",63.0558,63.4932,62.6236,63.2211,116160.0],["2011-01-06",63.2425,63.5039,62.5756,62.6557,169357.0],["2011-01-07",62.9011,63.0024,60.111,60.2817,331753.0],["2011-01-10",59.7376,59.7376,58.788,59.1081,587243.0],["2011-01-11",59.2788,60.3671,58.9854,59.3375,578411.0],["2011-01-12",59.9136,61.0393,59.5616,60.7085,280114.0],["2011-01-13",60.9059,61.0499,59.1028,59.3588,272114.0],["2011-01-14",59.2788,60.2817,59.0921,59.5295,149097.0],["2011-01-18",59.4122,59.8923,59.1454,59.6682,234606.0],["2011-01-19",59.4975,60.4898,59.3748,60.159,269621.0],["2011-01-20",60.0684,60.2817,58.9427,59.2361,231593.0],["2011-01-21",59.4815,59.8603,58.4519,58.708,217255.0],["2011-01-24",58.7507,59.0334,58.4626,58.8414,276894.0],["2011-01-25",58.8307,59.8603,58.5373,59.3428,300375.0],["2011-01-26",59.3215,59.839,58.2706,58.4306,283855.0],["2011-01-27",58.4786,58.6973,57.1876,57.337,355650.0],["2011-01-28",57.4223,57.4223,55.5872,55.7366,356481.0],["2011-01-31",55.7473,56.2487,55.3365,55.6192,375495.0],["2011-02-01",55.6672,58.0785,55.3365,57.6731,377469.0],["2011-02-02",57.5557,58.1105,57.3423,57.4597,446562.0],["2011-02-03",57.193,57.513,56.4941,56.5421,641479.0],["2011-02-04",56.5475,56.5475,53.3467,55.3952,1468627.0],["2011-02-07",55.5606,55.6139,54.0242,54.2642,496954.0],["2011-02-08",54.499,54.6483,53.5227,54.5683,616543.0],["2011-02-09",54.3229,54.5736,53.3467,53.7628,456433.0],["2011-02-10",53.416,53.528,51.6396,51.8636,913177.0],["2011-02-11",51.8636,53.3093,51.6716,53.1493,1104873.0],["2011-02-14",53.3307,53.4427,52.6958,52.7439,479706.0],["2011-02-15",52.8239,53.256,51.7356,52.0877,547553.0],["2011-02-16",52.3011,53.176,51.9703,52.1944,466615.0],["2011-02-17",52.4985,53.5067,52.2477,53.2773,851980.0],["2011-02-18",53.1813,54.1682,52.8399,53.9601,429730.0],["2011-02-22",53.3467,53.9548,52.4558,52.5198,624959.0],["2011-02-23",52.5678,52.9892,51.2181,51.8369,545475.0],["2011-02-24",51.9597,52.8772,51.5062,52.6372,364585.0],["2011-02-25",52.5891,53.5761,52.3011,53.3467,235437.0],["2011-02-28",53.5921,53.7361,52.9466,53.5867,235437.0],["2011-03-01",53.4854,53.9708,53.4054,53.6774,302141.0],["2011-03-02",53.5921,55.4325,53.5494,54.4936,429938.0],["2011-03-03",54.659,57.369,54.659,57.3157,657375.0],["2011-03-04",56.9582,57.1236,55.7313,56.5581,348273.0],["2011-03-07",56.7342,57.0063,56.1314,56.5261,182656.0],["2011-03-08",56.9049,57.5344,56.2434,57.225,286245.0],["2011-03-09",56.9582,57.2997,56.4461,57.2196,344117.0],["2011-03-10",56.4354,56.7395,56.014,56.3074,257568.0],["2011-03-11",56.3127,57.3637,56.1314,57.177,286452.0],["2011-03-14",56.8569,57.0543,56.2274,56.6862,193566.0],["2011-03-15",54.9631,57.0436,54.9631,56.8409,312635.0],["2011-03-16",56.7448,56.9102,55.6139,55.7473,337987.0],["2011-03-17",56.7822,57.2143,55.4485,55.7846,369053.0],["2011-03-18",56.5955,56.5955,55.2245,56.2221,214553.0],["2011-03-21",56.8462,56.8462,56.1314,56.1954,222450.0],["2011-03-22",56.126,56.4835,55.6726,56.3181,177046.0],["2011-03-23",56.2434,58.3666,56.2221,58.2599,302869.0],["2011-03-24",58.596,58.9801,57.5877,57.6464,321259.0],["2011-03-25",57.7104,57.8385,56.0567,56.4835,281569.0],["2011-03-28",56.4141,56.7875,54.515,54.803,976452.0],["2011-03-29",54.8831,55.0218,54.0989,54.3443,369261.0],["2011-03-30",54.691,55.6726,54.2269,55.5979,307336.0],["2011-03-31",55.5125,56.5368,55.3738,55.9767,240944.0],["2011-04-01",56.4621,58.1745,56.3928,57.3957,496746.0],["2011-04-04",57.5077,57.7158,55.902,56.5261,273673.0],["2011-04-05",56.5101,57.241,56.4248,56.7982,180578.0],["2011-04-06",57.1823,57.8225,57.1023,57.497,335078.0],["2011-04-07",57.353,57.6037,55.0431,55.1711,872137.0],["2011-04-08",55.1765,55.8486,54.8777,55.2671,817485.0],["2011-04-11",55.0538,55.0538,53.8108,53.8375,673272.0],["2011-04-12",53.6027,53.6027,52.0023,52.5465,597009.0],["2011-04-13",52.7278,54.3549,51.5169,51.7356,1030168.0],["2011-04-14",51.7463,51.7463,49.8791,50.6793,1020090.0],["2011-04-15",51.1967,52.3405,50.5268,51.9538,834940.0],["2011-04-18",51.0551,51.5562,50.2436,50.4506,712546.0],["2011-04-19",50.7229,51.1641,50.2273,50.5214,1024350.0],["2011-04-20",51.5344,52.0028,49.0291,49.4648,1020506.0],["2011-04-21",49.9441,51.8285,49.9441,50.5595,1134796.0],["2011-04-25",50.102,50.3144,49.2142,49.6009,578204.0],["2011-04-26",49.5029,49.5029,48.223,48.7458,981647.0],["2011-04-27",49.1108,49.1108,47.8472,48.223,1444730.0],["2011-04-28",48.174,49.955,47.967,49.8025,750989.0],["2011-04-29",50.0258,53.3753,50.0258,52.5693,1478289.0],["2011-05-02",52.8198,53.6204,51.4582,51.7632,626829.0],["2011-05-03",51.7632,51.932,50.5759,51.8013,628491.0],["2011-05-04",52.0845,54.2849,51.8885,53.6586,1443067.0],["2011-05-05",53.3045,53.8764,52.8525,53.5496,796082.0],["2011-05-06",53.8383,55.9624,53.4788,55.848,976037.0],["2011-05-09",56.104,57.0299,54.3503,55.1563,907255.0],["2011-05-10",56.5615,58.7455,55.5212,55.6302,939360.0],["2011-05-11",55.4395,55.5757,53.4788,54.2522,988401.0],["2011-05-12",54.7043,55.5104,54.372,55.0964,869643.0],["2011-05-13",55.0637,55.8317,54.7261,55.7554,488330.0],["2011-05-16",55.5267,56.3491,55.3469,56.0495,672545.0],["2011-05-17",55.9134,57.3349,55.6138,57.2314,551813.0],["2011-05-18",57.1879,57.275,56.8121,57.0789,474719.0],["2011-05-19",57.0844,57.433,56.5561,57.1062,340273.0],["2011-05-20",57.019,57.019,56.2402,56.4199,305258.0],["2011-05-23",56.0822,56.9155,56.0169,56.7086,241048.0],["2011-05-24",57.0571,57.0844,56.1095,56.3654,390456.0],["2011-05-25",56.0986,56.2347,55.543,55.9297,572697.0],["2011-05-26",56.2184,57.1062,55.7119,57.0299,524903.0],["2011-05-27",57.1879,57.4874,56.6922,56.8937,328428.0],["2011-05-31",56.921,56.921,54.6171,55.2108,744963.0],["2011-06-01",54.5518,55.2489,52.8906,53.3699,1498965.0],["2011-06-02",53.3753,57.0136,53.1684,56.8012,1057079.0],["2011-06-03",55.7718,56.2837,54.5245,55.3796,1640997.0],["2011-06-06",48.6532,50.2218,44.5303,44.9605,5387007.0],["2011-06-07",45.0967,48.1849,45.0096,46.6925,2322477.0],["2011-06-08",46.2949,47.5258,46.1315,47.0738,1600476.0],["2011-06-09",47.1664,50.0421,46.4692,49.6009,1386026.0],["2011-06-10",49.6009,50.6085,49.0726,50.407,1392883.0],["2011-06-13",50.6575,50.7392,49.6009,49.8079,967932.0],["2011-06-14",50.1075,50.6684,49.699,49.9985,696338.0],["2011-06-15",49.9223,49.9223,48.4572,48.8983,747353.0],["2011-06-16",49.0781,49.1761,46.7143,47.1555,1177603.0],["2011-06-17",47.662,48.3591,46.1424,46.5836,855616.0],["2011-06-20",46.4202,47.1555,45.9954,46.9866,617166.0],["2011-06-21",47.6892,48.0051,46.7851,47.2317,467446.0],["2011-06-22",47.0738,47.4387,46.7034,46.9757,412171.0],["2011-06-23",46.2949,47.101,46.1315,47.0302,516695.0],["2011-06-24",46.9921,47.4822,46.2731,46.4801,556696.0],["2011-06-27",46.4147,46.8287,46.0335,46.1479,529474.0],["2011-06-28",46.6435,46.6435,46.0771,46.2405,287699.0],["2011-06-29",46.3657,47.199,46.2622,47.0956,284894.0],["2011-06-30",46.7198,47.5912,46.6871,46.894,360949.0],["2011-07-01",47.052,47.6457,46.8614,47.2971,400431.0],["2011-07-05",47.2317,47.3679,46.4964,46.7252,318973.0],["2011-07-06",46.6816,47.003,46.0444,46.2187,249256.0],["2011-07-07",46.5781,46.7797,45.7775,45.8374,577996.0],["2011-07-08",45.4671,47.308,45.015,47.2154,518669.0],["2011-07-11",46.3766,46.6816,45.8156,46.0662,496538.0],["2011-07-12",45.8429,47.3134,45.8429,46.9649,437731.0],["2011-07-13",46.9649,48.223,46.8941,47.4496,540696.0],["2011-07-14",47.4823,47.9398,46.649,46.8886,410717.0],["2011-07-15",47.0629,48.2066,46.8396,48.1685,347026.0],["2011-07-18",48.0324,51.1259,48.0324,50.1075,1252307.0],["2011-07-19",50.6249,51.7142,50.6249,51.4963,1117548.0],["2011-07-20",51.8394,53.0485,51.5889,52.5638,729274.0],["2011-07-21",53.3917,54.628,53.1575,53.4461,809589.0],["2011-07-22",53.4679,53.8655,51.9375,52.03,620179.0],["2011-07-25",51.2948,53.3753,51.2948,53.3372,407911.0],["2011-07-26",53.2882,53.3917,52.4168,52.6891,436796.0],["2011-07-27",52.4222,52.8525,51.2512,51.3983,346195.0],["2011-07-28",51.5072,52.1771,51.3656,51.7033,301414.0],["2011-07-29",51.371,53.2392,51.3275,53.2119,345779.0],["2011-08-01",53.4407,53.5442,51.8449,52.6019,447082.0],["2011-08-02",52.2479,52.3786,50.3035,50.3471,473057.0],["2011-08-03",50.6739,51.1532,49.3885,50.2926,593892.0],["2011-08-04",50.1946,50.1946,47.5531,48.4626,660908.0],["2011-08-05",49.0399,49.2687,46.3331,48.6696,571970.0],["2011-08-08",47.101,47.3352,44.2307,44.7972,733118.0],["2011-08-09",45.7285,46.6599,44.3723,46.6217,910164.0],["2011-08-10",46.0825,46.4692,45.0967,45.4943,384430.0],["2011-08-11",45.4453,47.9234,44.002,47.2263,545683.0],["2011-08-12",47.3733,48.9964,47.1718,48.2339,406976.0],["2011-08-15",48.7295,49.8733,48.7295,49.846,248840.0],["2011-08-16",49.1053,49.1053,48.0378,48.9964,235645.0],["2011-08-17",49.5465,50.6085,49.3504,49.9931,280114.0],["2011-08-18",49.4702,49.7752,48.321,49.6009,470459.0],["2011-08-19",48.9419,50.2436,48.8657,49.0073,489992.0],["2011-08-22",49.9441,50.0258,48.3047,48.6042,155746.0],["2011-08-23",48.675,50.3471,48.2938,50.3035,234710.0],["2011-08-24",50.2545,50.9898,50.0203,50.7665,227541.0],["2011-08-25",51.2349,51.7033,50.3471,51.066,309206.0],["2011-08-26",50.6521,51.5399,49.8351,51.1096,135901.0],["2011-08-29",51.3384,52.3677,51.3384,52.2643,164889.0],["2011-08-30",51.9266,53.7947,51.5562,53.5006,183695.0],["2011-08-31",53.6912,54.274,53.3753,54.2686,284270.0],["2011-09-01",54.4701,56.311,54.225,55.3361,780289.0],["2011-09-02",54.6498,54.884,52.9941,53.3753,257152.0],["2011-09-06",52.7054,53.7021,52.1553,53.6531,291232.0],["2011-09-07",54.3993,55.4286,54.067,55.3633,179747.0],["2011-09-08",54.8513,54.8513,54.0235,54.7478,412795.0],["2011-09-09",54.4646,54.6879,53.6422,54.0344,360845.0],["2011-09-12",53.3699,54.2304,53.2773,54.2304,414561.0],["2011-09-13",54.3176,55.2108,53.4298,55.0583,250503.0],["2011-09-14",55.2707,55.5212,53.8601,55.0038,186085.0],["2011-09-15",55.897,56.1149,55.1727,55.9842,341727.0],["2011-09-16",56.0223,56.0441,54.5681,54.9548,301206.0],["2011-09-19",54.0616,55.4504,53.9799,55.2108,378508.0],["2011-09-20",55.2816,55.4069,54.4646,55.287,294972.0],["2011-09-21",55.0964,55.3579,54.4646,54.7914,407704.0],["2011-09-22",53.4352,54.4646,51.529,51.932,1133757.0],["2011-09-23",51.2621,51.9865,48.7132,48.8657,718053.0],["2011-09-26",49.4375,51.0551,48.0051,50.9135,567814.0],["2011-09-27",51.9701,53.0649,51.4092,51.7359,311700.0],["2011-09-28",51.5562,51.9429,49.4539,49.59,323025.0],["2011-09-29",50.4506,50.7774,49.1325,50.0149,352221.0],["2011-09-30",49.4375,50.9244,49.0182,50.2164,499136.0],["2011-10-03",49.7643,50.1619,48.5225,49.0781,562203.0],["2011-10-04",48.4354,49.2033,47.0901,48.7132,626413.0],["2011-10-05",48.7458,50.0366,48.1794,49.7807,347234.0],["2011-10-06",49.4103,50.968,49.285,50.5541,562307.0],["2011-10-07",51.0987,51.9974,50.3471,50.968,454459.0],["2011-10-10",51.8067,53.1411,51.8067,53.0758,206657.0],["2011-10-11",52.8416,53.8383,52.5039,53.5387,231177.0],["2011-10-12",54.4646,56.4308,54.2304,56.2293,573112.0],["2011-10-13",56.2293,56.4853,55.1672,55.848,343390.0],["2011-10-14",56.5397,57.6399,56.5125,57.2042,303804.0],["2011-10-17",56.9863,57.0463,55.9461,56.4254,186085.0],["2011-10-18",56.458,57.7053,55.9461,57.4929,374560.0],["2011-10-19",57.3131,57.5746,56.4853,56.4962,217670.0],["2011-10-20",56.6432,57.0953,55.957,57.0245,276270.0],["2011-10-21",57.0789,59.0288,56.9155,59.0288,335285.0],["2011-10-24",59.0451,59.8022,58.7074,58.8218,301518.0],["2011-10-25",58.4732,58.4732,57.0735,57.3131,298193.0],["2011-10-26",58.0865,58.8381,57.3948,58.7347,333519.0],["2011-10-27",60.0037,61.2891,60.0037,60.6791,369261.0],["2011-10-28",60.7934,62.0842,60.2651,60.4013,387963.0],["2011-10-31",59.6987,60.1017,59.1922,59.2466,228164.0],["2011-11-01",57.2369,58.9852,56.8066,57.787,233463.0],["2011-11-02",58.4623,60.0581,58.4623,59.0342,257880.0],["2011-11-03",59.5843,60.5429,58.7619,60.4993,328947.0],["2011-11-04",60.4993,60.6082,58.8272,59.3828,261828.0],["2011-11-07",59.6115,60.069,57.9939,58.4133,190241.0],["2011-11-08",58.7619,59.9111,58.3861,59.6006,173721.0],["2011-11-09",57.0844,58.1737,56.4145,56.5724,257568.0],["2011-11-10",57.1879,57.6127,56.8502,57.2913,214346.0],["2011-11-11",57.8905,59.1377,57.7979,58.7946,131745.0],["2011-11-14",58.4133,59.5407,58.288,58.6584,180890.0],["2011-11-15",58.4732,58.593,57.3676,57.6181,285725.0],["2011-11-16",57.2096,57.5528,55.8862,55.9352,210294.0],["2011-11-17",55.9678,56.7685,54.9167,55.3088,162084.0],["2011-11-18",55.396,55.957,54.4973,55.2326,252789.0],["2011-11-21",54.6062,56.1367,53.8655,55.9134,293518.0],["2011-11-22",55.6138,55.75,54.5735,55.3361,312427.0],["2011-11-23",54.7533,55.2653,54.5845,54.8295,259750.0],["2011-11-25",55.0093,56.0114,54.2849,54.481,203748.0],["2011-11-28",55.7609,56.458,55.4069,56.4199,288530.0],["2011-11-29",56.567,57.1062,56.1094,56.763,229931.0],["2011-11-30",58.1355,59.6551,57.5528,59.1595,496746.0],["2011-12-01",59.2521,60.6137,59.056,60.3196,214138.0],["2011-12-02",60.9132,60.9132,59.1268,60.0472,173201.0],["2011-12-05",60.7825,60.8751,59.715,60.532,187643.0],["2011-12-06",60.3795,60.3795,57.5746,57.738,359598.0],["2011-12-07",57.4983,58.3371,57.1878,58.2063,252061.0],["2011-12-08",57.6236,58.0974,56.8992,57.1062,191592.0],["2011-12-09",57.3295,58.9416,57.3295,58.653,178292.0],["2011-12-12",57.7216,57.9068,56.714,57.3022,286037.0],["2011-12-13",57.6835,58.5604,56.8393,57.3295,252165.0],["2011-12-14",56.7957,58.4678,55.3796,55.4777,294972.0],["2011-12-15",56.1912,56.9972,55.8262,56.6922,282296.0],["2011-12-16",56.9319,57.2587,56.4199,56.6432,146187.0],["2011-12-19",56.4744,57.2805,56.1857,56.7031,216528.0],["2011-12-20",57.1879,57.6944,56.9972,57.4874,133927.0],["2011-12-21",57.5691,57.8905,56.8611,57.0626,157928.0],["2011-12-22",57.5092,58.5549,56.8447,58.5549,173305.0],["2011-12-23",58.7673,59.4699,58.3425,58.653,95692.0],["2011-12-27",58.4297,59.0015,58.3371,58.8218,82704.0],["2011-12-28",58.9253,59.1268,58.3207,58.4079,146083.0],["2011-12-29",58.3752,59.0288,58.3752,58.8654,153980.0],["2011-12-30",58.8163,59.9111,58.8163,59.6224,155123.0],["2012-01-03",60.4448,61.4198,59.3011,59.3773,366144.0],["2012-01-04",58.8545,60.1072,58.7728,59.3229,267750.0],["2012-01-05",58.7837,59.5897,58.7564,59.3773,179020.0],["2012-01-06",59.1704,59.1704,56.8611,57.1062,208839.0],["2012-01-09",57.4275,58.0157,57.0517,57.934,220060.0],["2012-01-10",58.6747,59.568,58.4133,59.4863,167383.0],["2012-01-11",59.3501,60.4285,58.5005,59.1813,480641.0],["2012-01-12",59.5135,60.423,58.7346,58.8436,223904.0],["2012-01-13",58.6203,59.3065,57.9939,59.2085,238970.0],["2012-01-17",59.6388,60.5374,59.3719,60.2106,436692.0],["2012-01-18",60.2488,61.2237,59.8294,60.0418,526669.0],["2012-01-19",60.4775,61.0331,60.0636,60.2379,296635.0],["2012-01-20",60.2597,60.7825,59.6987,60.2978,287491.0],["2012-01-23",60.3849,60.6191,59.9928,60.3032,226086.0],["2012-01-24",60.0472,60.886,60.0472,60.6572,139849.0],["2012-01-25",61.0058,61.801,60.4448,61.4307,239386.0],["2012-01-26",62.9992,63.1735,60.9895,61.3435,350974.0],["2012-01-27",61.2291,61.8174,59.1649,60.7226,477005.0],["2012-01-30",59.971,60.8969,59.715,60.8043,242503.0],["2012-01-31",61.0439,62.155,60.6518,61.9045,325519.0],["2012-02-01",62.155,64.7149,62.155,63.1245,600230.0],["2012-02-02",63.0428,63.2988,61.7629,62.6125,447601.0],["2012-02-03",63.1735,64.143,62.5635,63.9633,318973.0],["2012-02-06",65.3521,65.3521,63.1735,63.424,231385.0],["2012-02-07",63.3533,64.192,63.2607,64.0341,207073.0],["2012-02-08",64.1757,65.1234,64.0885,64.9,230762.0],["2012-02-09",64.9001,65.1179,63.887,64.7911,307960.0],["2012-02-10",64.0558,64.9491,63.7617,64.9491,203540.0],["2012-02-13",65.2486,65.6517,64.8565,64.9981,284374.0],["2012-02-14",64.6332,65.6026,64.045,64.8674,443653.0],["2012-02-15",65.205,66.1854,64.8619,65.1397,519084.0],["2012-02-16",64.8946,65.2541,64.4589,64.7203,261412.0],["2012-02-17",64.8456,66.3488,64.5297,66.2834,193254.0],["2012-02-21",66.4468,67.2093,66.4033,67.0895,210190.0],["2012-02-22",67.1004,67.4871,66.1037,66.9915,282504.0],["2012-02-23",66.7845,67.7485,66.3706,66.839,204475.0],["2012-02-24",67.0841,67.4762,65.7551,66.583,289362.0],["2012-02-27",66.1636,66.9969,65.5536,66.888,105770.0],["2012-02-28",66.9751,67.9991,66.7028,67.6832,211956.0],["2012-02-29",67.6342,67.8575,66.6919,66.9316,229515.0],["2012-03-01",67.1712,68.8923,66.8335,68.3912,248321.0],["2012-03-02",68.3858,68.6581,67.4871,68.2224,165824.0],["2012-03-05",68.059,69.3062,67.3237,69.2953,231801.0],["2012-03-06",68.3368,68.6091,67.4817,68.1897,271075.0],["2012-03-07",68.2551,69.0666,68.01,68.5601,159175.0],["2012-03-08",69.1538,69.84,68.3422,69.6004,146811.0],["2012-03-09",69.731,70.8748,69.3879,70.4772,254139.0],["2012-03-12",70.4391,70.8313,69.9162,70.4173,271906.0],["2012-03-13",70.5589,71.4249,69.5241,70.8912,420172.0],["2012-03-14",71.1417,71.3759,69.742,69.987,383183.0],["2012-03-15",70.1069,70.3247,68.0372,68.8269,705689.0],["2012-03-16",69.1374,69.7801,68.7126,69.3661,371650.0],["2012-03-19",69.23,69.9217,68.6418,69.5785,229827.0],["2012-03-20",69.2191,69.437,68.4457,69.328,155227.0],["2012-03-21",69.279,69.9544,69.1156,69.3389,210813.0],["2012-03-22",69.0611,69.6276,68.511,69.0666,140992.0],["2012-03-23",69.1265,69.4969,68.5928,69.486,111692.0],["2012-03-26",69.7147,70.902,69.5241,70.3683,273777.0],["2012-03-27",70.5698,70.9674,70.3193,70.5262,315648.0],["2012-03-28",70.4936,70.5698,69.8128,70.5698,194397.0],["2012-03-29",69.938,70.5862,68.7779,70.4609,230554.0],["2012-03-30",70.7005,71.9205,70.4827,71.7953,352325.0],["2012-04-02",71.8879,73.4292,71.3378,73.0915,318765.0],["2012-04-03",73.1514,74.4804,72.8682,73.8867,543397.0],["2012-04-04",73.2005,73.5872,72.9063,73.2277,254451.0],["2012-04-05",72.9935,74.3224,72.438,74.2189,238866.0],["2012-04-09",73.4946,74.0501,72.792,73.6634,167487.0],["2012-04-10",73.6634,74.8072,72.7974,72.8737,419548.0],["2012-04-11",73.5163,74.1209,72.9172,73.1296,255594.0],["2012-04-12",73.2495,73.5436,72.5142,72.8954,378819.0],["2012-04-13",72.4488,73.0207,71.267,71.4304,389209.0],["2012-04-16",71.824,72.2785,70.7208,72.0402,388170.0],["2012-04-17",72.2675,73.537,71.763,71.8184,316791.0],["2012-04-18",71.6909,72.2287,71.2696,71.4248,179747.0],["2012-04-19",71.5689,72.273,71.2308,72.2009,174240.0],["2012-04-20",72.3118,73.038,72.0235,72.1898,227749.0],["2012-04-23",71.8461,71.9016,70.0888,70.7263,275543.0],["2012-04-24",70.6432,71.3417,69.7728,70.9536,417990.0],["2012-04-25",70.9758,71.9958,70.2662,71.7075,315129.0],["2012-04-26",71.8295,72.0402,70.6875,71.9293,188267.0],["2012-04-27",72.2952,73.4372,72.1677,73.2653,332792.0],["2012-04-30",73.2154,73.2154,72.2065,72.5723,426302.0],["2012-05-01",72.6333,73.3817,72.5003,72.7941,286764.0],["2012-05-02",72.6223,73.3208,72.334,72.8107,309622.0],["2012-05-03",72.7387,73.0935,72.2619,72.7775,306609.0],["2012-05-04",72.2841,73.3651,71.0867,71.5302,320532.0],["2012-05-07",71.0811,72.0124,71.0589,71.1975,346299.0],["2012-05-08",70.9536,71.2142,69.3182,70.2717,284167.0],["2012-05-09",69.3792,70.0943,68.592,69.6453,190137.0],["2012-05-10",70.0056,70.3216,69.1574,69.9003,282816.0],["2012-05-11",69.2905,70.2662,68.4257,69.4346,113251.0],["2012-05-14",68.7638,69.357,68.2594,68.7528,273569.0],["2012-05-15",68.9357,70.1221,68.6474,69.041,264945.0],["2012-05-16",69.601,69.9225,68.531,68.9413,260477.0],["2012-05-17",69.3071,69.3071,66.7903,67.0508,309206.0],["2012-05-18",67.6218,67.6218,65.5596,65.676,232632.0],["2012-05-21",65.8091,66.4577,65.6926,66.369,266400.0],["2012-05-22",66.3523,68.1818,66.2692,67.5886,225463.0],["2012-05-23",67.5553,67.5553,65.0607,66.8624,203644.0],["2012-05-24",67.0619,67.2948,66.175,66.7071,94237.0],["2012-05-25",66.7515,67.4888,66.4854,66.7792,130291.0],["2012-05-29",66.7847,68.021,66.7847,67.7937,168838.0],["2012-05-30",67.766,67.9877,67.0952,67.6884,248529.0],["2012-05-31",68.0154,69.1962,67.6994,69.1685,373313.0],["2012-06-01",68.1651,68.3481,66.5963,66.624,243957.0],["2012-06-04",66.5131,66.685,64.7835,64.9997,187436.0],["2012-06-05",64.9054,65.4764,64.8777,64.9831,187332.0],["2012-06-06",65.6594,67.4333,65.4432,66.8734,309518.0],["2012-06-07",67.8658,68.8692,66.5297,67.8159,209982.0],["2012-06-08",67.7327,68.1041,66.94,67.6995,244581.0],["2012-06-11",68.2261,68.2261,66.6628,66.6905,145668.0],["2012-06-12",66.4244,67.2504,65.6926,66.0752,337052.0],["2012-06-13",66.1639,66.8457,65.8202,66.1306,139434.0],["2012-06-14",66.2082,66.2636,65.1438,65.6871,224216.0],["2012-06-15",66.2913,67.3114,66.0641,67.2504,279699.0],["2012-06-18",67.195,68.6308,66.7903,68.3204,193358.0],["2012-06-19",68.6918,70.5046,68.6031,70.3105,340480.0],["2012-06-20",70.1775,71.3694,70.1775,71.3472,235333.0],["2012-06-21",71.192,71.192,69.6398,69.7728,264218.0],["2012-06-22",70.3992,70.5156,69.8393,70.2884,186604.0],["2012-06-25",69.2129,70.2773,69.1076,69.5621,369365.0],["2012-06-26",69.8171,70.3216,68.0764,68.7029,336220.0],["2012-06-27",68.8193,68.9634,67.4777,67.6107,365936.0],["2012-06-28",67.3003,67.5165,66.6517,67.2116,217151.0],["2012-06-29",68.5033,69.8005,68.4368,69.7894,246139.0],["2012-07-02",70.5988,71.2141,69.7506,70.937,452796.0],["2012-07-03",70.9037,71.4747,70.8095,71.0312,145356.0],["2012-07-05",71.0035,71.3472,70.499,70.6709,271179.0],["2012-07-06",70.2606,70.6819,69.4956,69.5122,237931.0],["2012-07-09",69.4014,69.6619,68.6585,68.8193,144317.0],["2012-07-10",69.0133,69.3238,67.4777,67.705,290089.0],["2012-07-11",68.1651,69.3903,67.8935,68.7638,514617.0],["2012-07-12",68.0709,68.2483,67.2671,67.8602,224008.0],["2012-07-13",67.9711,68.7195,67.9711,68.4589,179851.0],["2012-07-16",68.8082,69.5732,68.3592,68.6419,174552.0],["2012-07-17",68.8803,68.8803,67.7327,67.9101,237931.0],["2012-07-18",67.7105,68.0931,67.0453,67.9101,376534.0],["2012-07-19",67.6828,68.3592,66.8402,67.1451,490720.0],["2012-07-20",66.7626,67.0398,65.6372,65.9255,409678.0],["2012-07-23",65.227,65.4155,64.6227,64.7502,224320.0],["2012-07-24",64.717,64.9054,63.3033,63.3698,286556.0],["2012-07-25",63.7912,64.2513,62.6713,63.4475,567398.0],["2012-07-26",64.7114,64.8611,64.1958,64.595,382352.0],["2012-07-27",65.0385,65.9476,64.8445,65.554,392430.0],["2012-07-30",65.3323,66.3967,65.2769,65.8091,526046.0],["2012-07-31",65.7037,65.8645,64.0517,64.2735,664544.0],["2012-08-01",64.4675,64.8001,63.3976,63.4585,479083.0],["2012-08-02",63.1925,64.1349,62.189,62.6824,770419.0],["2012-08-03",63.5472,64.0295,63.3144,63.392,478875.0],["2012-08-06",63.5362,63.7745,62.3221,62.4163,341831.0],["2012-08-07",61.5349,62.9319,61.0637,62.6603,589633.0],["2012-08-08",62.5161,63.5639,61.9673,63.4863,776756.0],["2012-08-09",63.4918,63.5639,62.7988,62.8709,355961.0],["2012-08-10",62.8931,63.1148,62.2057,62.7988,225151.0],["2012-08-13",62.7988,63.0317,62.117,62.3942,145044.0],["2012-08-14",62.5217,62.7545,62.0726,62.1392,161772.0],["2012-08-15",62.2777,62.3554,61.873,62.3332,129044.0],["2012-08-16",62.7157,63.3477,62.4385,63.2534,288738.0],["2012-08-17",65.4155,66.5575,64.3899,66.0419,782887.0],["2012-08-20",66.1971,66.5298,65.1771,65.3933,270763.0],["2012-08-21",66.1361,67.2726,65.2658,65.7204,334142.0],["2012-08-22",65.4543,65.6705,65.0219,65.2879,205618.0],["2012-08-23",65.0329,65.737,64.9997,65.3212,175383.0],["2012-08-24",64.8777,66.1694,64.8056,65.9532,167383.0],["2012-08-27",65.9754,66.2415,65.6206,65.737,114913.0],["2012-08-28",65.7314,66.5575,65.4875,66.2914,209358.0],["2012-08-29",66.247,66.3745,65.7425,66.2914,170812.0],["2012-08-30",65.859,66.6184,65.859,66.502,260581.0],["2012-08-31",66.6295,67.0509,65.9587,66.818,222865.0],["2012-09-04",66.624,66.8291,65.7703,66.0197,251957.0],["2012-09-05",65.798,65.8146,64.7059,65.0773,284686.0],["2012-09-06",65.5485,67.2393,65.5485,67.195,168734.0],["2012-09-07",68.0764,68.2649,67.6218,67.9434,161253.0],["2012-09-10",67.8824,68.1818,67.4334,67.4832,174033.0],["2012-09-11",67.6606,67.6717,66.8679,67.1118,244788.0],["2012-09-12",67.5664,69.3736,67.2948,69.296,449264.0],["2012-09-13",69.296,70.3992,68.2926,70.3105,249256.0],["2012-09-14",70.7707,72.7165,70.3216,71.3528,322090.0],["2012-09-17",71.6965,71.7408,70.7984,70.8427,160837.0],["2012-09-18",71.0589,71.0811,69.5898,69.9502,180682.0],["2012-09-19",70.0444,70.8206,69.9945,70.6321,167799.0],["2012-09-20",69.989,70.499,69.3127,69.9225,128316.0],["2012-09-21",70.5877,71.6078,69.9003,70.1276,318869.0],["2012-09-24",69.6009,70.3161,69.0965,69.5677,256217.0],["2012-09-25",69.6287,69.928,68.8581,68.8803,203540.0],["2012-09-26",68.1596,68.8525,68.1596,68.5754,109199.0],["2012-09-27",68.8027,69.6231,68.1374,69.5511,152733.0],["2012-09-28",69.0687,69.4956,68.1928,69.4513,203436.0],["2012-10-01",69.7174,70.7928,69.5122,70.2052,206138.0],["2012-10-02",71.07,71.58,69.8338,70.2606,276582.0],["2012-10-03",70.4214,71.5135,69.6065,70.9924,304739.0],["2012-10-04",71.1365,71.7242,70.2274,70.7984,246139.0],["2012-10-05",71.0257,71.4137,70.5323,70.8594,142135.0],["2012-10-08",70.4713,71.0811,69.8892,70.937,266400.0],["2012-10-09",70.7097,71.3472,69.734,69.9114,269828.0],["2012-10-10",70.0334,70.6764,69.8393,70.0001,130706.0],["2012-10-11",70.2274,70.5101,69.8005,69.9835,142551.0],["2012-10-12",69.795,69.9613,69.1796,69.3127,101718.0],["2012-10-15",69.357,69.7284,69.1796,69.296,200423.0],["2012-10-16",69.7672,69.795,69.1131,69.5621,357624.0],["2012-10-17",69.3238,69.6619,68.9024,69.4346,369261.0],["2012-10-18",69.3792,69.4235,68.6142,68.847,336948.0],["2012-10-19",68.8525,69.8005,68.7916,69.6841,421314.0],["2012-10-22",69.4956,70.1442,69.296,69.8061,196579.0],["2012-10-23",69.1519,69.1574,68.7306,68.9302,208735.0],["2012-10-24",69.1852,69.9724,68.9302,69.2739,384638.0],["2012-10-25",69.928,71.1532,69.8559,70.682,241464.0],["2012-10-26",70.5933,71.4415,70.3438,70.3992,175695.0],["2012-10-31",71.3749,71.7463,70.9647,71.702,425470.0],["2012-11-01",71.6743,73.1378,71.3971,73.1267,179331.0],["2012-11-02",73.1766,73.476,72.5391,73.0657,340792.0],["2012-11-05",72.966,73.2431,72.4781,72.8274,163331.0],["2012-11-06",72.8329,73.8585,72.2785,73.4261,194709.0],["2012-11-07",74.0858,74.0858,72.1067,72.151,200839.0],["2012-11-08",72.3118,74.6291,72.3118,73.9805,449887.0],["2012-11-09",73.4427,75.4052,73.2431,75.2832,306193.0],["2012-11-12",76.4141,77.861,75.5271,76.464,599711.0],["2012-11-13",76.0094,76.708,75.821,76.137,448225.0],["2012-11-14",77.5949,77.6116,75.4883,75.7045,224320.0],["2012-11-15",75.7932,76.0704,74.7898,75.5604,230450.0],["2012-11-16",75.4828,77.0184,75.128,76.3864,327805.0],["2012-11-19",76.392,77.7945,76.392,77.1459,271075.0],["2012-11-20",77.0184,77.3399,76.5028,77.0572,164058.0],["2012-11-21",77.1681,77.4231,76.5139,76.9796,205514.0],["2012-11-23",77.7058,77.7169,76.7467,77.3288,108056.0],["2012-11-26",76.6137,77.5617,76.3587,76.8632,282192.0],["2012-11-27",78.3988,78.3988,76.0926,76.3753,209670.0],["2012-11-28",76.4141,77.1902,76.1203,76.9851,362715.0],["2012-11-29",77.2845,78.8034,77.2845,78.4875,279907.0],["2012-11-30",78.6094,79.1638,76.5139,77.5561,736235.0],["2012-12-03",77.6836,77.983,76.3642,76.6691,257152.0],["2012-12-04",76.6303,77.2734,76.4363,76.6747,138810.0],["2012-12-05",77.0572,77.0572,75.8542,76.6581,257464.0],["2012-12-06",76.5971,77.1404,76.1702,77.0129,107329.0],["2012-12-07",77.1182,77.3954,75.3442,76.137,278556.0],["2012-12-10",76.1203,77.229,75.4551,76.2922,285621.0],["2012-12-11",76.2035,78.0274,76.2035,78.0274,547553.0],["2012-12-12",78.9143,79.3966,77.6005,77.8832,499759.0],["2012-12-13",78.1659,78.6648,77.4175,78.4431,343909.0],["2012-12-14",78.1659,78.9032,77.7557,78.4597,315960.0],["2012-12-17",78.6593,79.574,78.5152,79.0418,447186.0],["2012-12-18",79.6516,80.4278,78.9254,79.9233,413730.0],["2012-12-19",80.1894,82.2184,79.8512,80.7992,445627.0],["2012-12-20",80.4887,81.8802,80.4721,81.8802,206761.0],["2012-12-21",80.6329,81.5254,80.6329,81.215,198968.0],["2012-12-24",81.2815,81.9855,80.9655,81.9689,97458.0],["2012-12-26",81.9634,82.1906,80.899,81.0209,89458.0],["2012-12-27",81.2316,81.5032,80.6329,81.2316,160214.0],["2012-12-28",80.6273,81.2482,80.3169,81.2427,298089.0],["2012-12-31",80.8713,81.6197,80.6329,81.2482,142863.0],["2013-01-02",83.0943,83.0943,81.6086,82.7062,225775.0],["2013-01-03",82.7894,83.6542,81.9523,83.3216,177981.0],["2013-01-04",83.2883,84.2529,82.9723,84.2252,185046.0],["2013-01-07",83.7263,84.2363,82.6563,83.4213,182448.0],["2013-01-08",83.6209,83.8482,82.9889,83.8371,129875.0],["2013-01-09",83.5988,84.5467,83.5988,84.2584,178189.0],["2013-01-10",84.4802,86.2043,84.0312,86.171,233463.0],["2013-01-11",85.9659,86.0601,84.8128,85.0346,170084.0],["2013-01-14",85.2674,86.3872,85.1732,86.3872,159798.0],["2013-01-15",86.3096,86.3096,84.8239,85.6,165409.0],["2013-01-16",85.855,87.3629,85.467,87.1467,273569.0],["2013-01-17",87.2631,88.893,87.1024,88.1279,361156.0],["2013-01-18",87.5957,87.7066,86.3872,87.3629,241048.0],["2013-01-22",87.5403,88.0337,86.997,87.5902,232216.0],["2013-01-23",87.4128,87.884,87.2853,87.5902,264322.0],["2013-01-24",87.6955,87.8452,85.9714,86.2542,237411.0],["2013-01-25",86.2708,86.8252,85.6887,86.7531,271179.0],["2013-01-28",87.1911,87.1911,85.3727,86.1045,182864.0],["2013-01-29",86.1599,87.6678,86.0102,87.0247,413834.0],["2013-01-30",86.9471,87.0081,86.2708,86.8252,177877.0],["2013-01-31",86.609,87.0081,86.2209,86.8861,477732.0],["2013-02-01",87.4239,88.7488,87.4239,88.0337,244684.0],["2013-02-04",85.2674,86.3318,81.8248,83.3604,668389.0],["2013-02-05",78.6039,83.1552,78.6039,79.2469,1057079.0],["2013-02-06",81.2704,81.7527,78.8145,80.5386,562722.0],["2013-02-07",80.3834,82.1241,80.3834,81.5975,485836.0],["2013-02-08",81.7416,83.1054,80.9599,80.9766,368845.0],["2013-02-11",80.9433,81.6141,80.655,81.1983,151798.0],["2013-02-12",81.2704,82.3237,81.2704,82.0964,289154.0],["2013-02-13",82.052,82.867,81.6418,82.5233,375495.0],["2013-02-14",82.2683,82.7561,81.8968,82.0354,178085.0],["2013-02-15",81.9024,82.2627,81.2039,81.2759,237204.0],["2013-02-19",81.8358,82.1851,81.3092,81.4921,368741.0],["2013-02-20",81.4478,82.3348,81.1817,81.4145,321674.0],["2013-02-21",81.1651,81.1651,79.3412,80.2337,394820.0],["2013-02-22",80.6606,82.1241,80.3557,82.0909,297258.0],["2013-02-25",82.3736,83.1442,81.3979,81.5753,559398.0],["2013-02-26",81.9634,82.4567,81.1817,81.8248,360637.0],["2013-02-27",81.6695,82.9889,81.3148,82.5565,200527.0],["2013-02-28",82.9224,83.1552,82.2793,83.1441,304011.0],["2013-03-01",82.8004,84.1642,82.6397,84.1642,280946.0],["2013-03-04",83.6431,85.2341,83.6431,85.1066,174136.0],["2013-03-05",84.9736,87.4128,84.9736,86.9859,451134.0],["2013-03-06",87.0026,88.2222,86.7587,88.1557,529474.0],["2013-03-07",88.1834,89.087,87.8674,88.1945,468381.0],["2013-03-08",88.4716,88.8541,87.2797,88.0281,375495.0],["2013-03-11",86.5313,87.6235,86.3373,87.5237,497161.0],["2013-03-12",87.5237,88.4217,87.3574,87.7121,128005.0],["2013-03-13",87.9062,88.2111,87.1911,87.8674,206865.0],["2013-03-14",88.2499,88.322,87.3962,88.0836,210917.0],["2013-03-15",88.3608,88.455,87.6567,88.4384,201046.0],["2013-03-18",87.6623,88.4883,87.6623,88.2998,196579.0],["2013-03-19",88.2776,88.6989,88.0171,88.2166,278764.0],["2013-03-20",88.5326,89.1424,88.2943,89.0537,230138.0],["2013-03-21",88.7155,89.536,88.2499,88.5326,217982.0],["2013-03-22",88.5603,88.9262,88.2443,88.6601,130498.0],["2013-03-25",88.9761,88.9761,88.0115,88.4162,272322.0],["2013-03-26",88.5326,90.5283,88.4273,89.719,234398.0],["2013-03-27",88.71,89.7356,88.2444,89.7134,190553.0],["2013-03-28",89.8354,92.0806,89.7023,92.0528,196371.0],["2013-04-01",92.0473,92.9288,91.2379,91.6648,208527.0],["2013-04-02",92.1083,92.2746,90.9441,91.4209,331857.0],["2013-04-03",91.2823,91.5262,89.1535,89.5582,324999.0],["2013-04-04",89.7134,90.1126,88.1002,88.4328,310349.0],["2013-04-05",87.6734,88.5881,86.9139,88.455,223177.0],["2013-04-08",88.3608,89.0038,87.9672,89.0038,181825.0],["2013-04-09",89.2699,89.7744,87.945,88.1002,342766.0],["2013-04-10",88.4716,88.6989,87.7731,87.9838,606049.0],["2013-04-11",88.0891,88.272,87.6678,88.0337,663921.0],["2013-04-12",86.1544,86.2043,83.5877,85.8661,736443.0],["2013-04-15",85.284,86.2708,84.5356,84.6022,707663.0],["2013-04-16",84.8239,84.9736,84.3083,84.58,256633.0],["2013-04-17",83.7928,84.3859,81.3646,81.4921,646154.0],["2013-04-18",81.3924,81.5199,79.9621,80.4998,545995.0],["2013-04-19",80.7437,80.8768,80.2559,80.6606,390872.0],["2013-04-22",80.8602,81.3646,80.6661,81.1429,279283.0],["2013-04-23",80.9378,81.0542,80.2171,80.6107,433263.0],["2013-04-24",80.6329,82.7173,80.6329,82.3459,408950.0],["2013-04-25",82.6009,83.6874,82.3459,83.4823,265361.0],["2013-04-26",83.2329,84.2806,82.4069,82.8781,343805.0],["2013-04-29",80.7493,84.1753,80.7493,83.3936,303180.0],["2013-04-30",83.3881,84.2751,82.9778,83.4823,603659.0],["2013-05-01",83.3493,83.7651,82.8781,83.3881,161461.0],["2013-05-02",83.3493,84.1697,82.3292,82.4512,440120.0],["2013-05-03",82.7727,83.5821,81.7749,81.9024,270036.0],["2013-05-06",81.9356,82.6619,81.6363,82.235,140681.0],["2013-05-07",83.1497,86.0934,82.3403,85.8439,298401.0],["2013-05-08",86.0602,86.3429,84.9681,85.0789,329986.0],["2013-05-09",84.8793,85.345,83.0943,83.1552,301518.0],["2013-05-10",83.3548,83.8094,83.2772,83.4768,184526.0],["2013-05-13",83.2938,83.2938,82.7561,82.9557,126342.0],["2013-05-14",82.8226,82.928,82.4401,82.5676,148785.0],["2013-05-15",82.5676,82.8337,81.1762,81.5808,397002.0],["2013-05-16",81.4811,81.6973,80.3169,80.3502,215385.0],["2013-05-17",80.6772,82.3736,80.0175,82.3181,286245.0],["2013-05-20",82.2184,82.5288,81.4755,82.0521,213307.0],["2013-05-21",82.0465,83.0,80.8601,81.0708,188267.0],["2013-05-22",81.0653,82.1574,80.6662,81.8691,357104.0],["2013-05-23",81.4921,81.4921,80.4555,80.9101,411860.0],["2013-05-24",80.6606,80.9378,79.4354,80.0452,163850.0],["2013-05-28",80.8158,80.8158,79.8235,80.2836,197930.0],["2013-05-29",80.1894,80.1894,79.3634,79.9288,198345.0],["2013-05-30",79.8457,80.6828,79.5519,79.8734,156785.0],["2013-05-31",79.8124,79.8124,76.2644,76.2922,512746.0],["2013-06-03",76.3088,76.6359,75.3941,76.4418,549527.0],["2013-06-04",76.3199,77.9386,76.2035,77.6393,351390.0],["2013-06-05",77.7003,77.7003,75.7433,76.0926,248321.0],["2013-06-06",76.0538,76.3143,75.2721,75.7267,328532.0],["2013-06-07",75.7655,76.5028,74.8508,75.8431,151590.0],["2013-06-10",75.8542,76.3143,74.8453,76.0704,139642.0],["2013-06-11",75.1003,76.5693,74.5625,75.0171,543917.0],["2013-06-12",75.2666,75.5604,72.6721,73.0879,438770.0],["2013-06-13",73.2265,74.241,71.2031,72.212,875357.0],["2013-06-14",72.2065,73.5203,71.6022,72.1122,530825.0],["2013-06-17",72.4837,73.6035,71.9903,73.2764,343078.0],["2013-06-18",73.3485,73.6922,72.3672,72.7886,201462.0],["2013-06-19",73.0103,73.5979,71.957,72.0457,358975.0],["2013-06-20",71.0035,71.2807,68.4091,69.3737,435133.0],["2013-06-21",69.5122,69.7783,68.3702,69.0965,590983.0],["2013-06-24",67.8103,69.1408,66.8624,68.4146,367287.0],["2013-06-25",69.285,69.8116,68.7417,69.2739,272114.0],["2013-06-26",69.8615,70.2995,69.0244,69.8449,256425.0],["2013-06-27",70.3161,71.5357,69.5954,70.9536,317934.0],["2013-06-28",70.7152,71.2197,69.9613,70.937,621842.0],["2013-07-01",71.5246,73.1877,70.9425,71.2308,498824.0],["2013-07-02",70.9592,71.5523,69.1852,70.5378,574775.0],["2013-07-03",73.7088,73.7088,68.0432,68.6973,416431.0],["2013-07-05",69.224,69.4291,67.8769,69.357,389209.0],["2013-07-08",69.8726,69.9668,65.992,66.1306,760652.0],["2013-07-09",66.441,66.9234,65.0052,65.3933,1122328.0],["2013-07-10",65.6317,65.6317,62.117,62.9208,1148407.0],["2013-07-11",63.647,66.3634,63.3754,65.0828,843980.0],["2013-07-12",65.0607,65.6483,64.0296,65.5319,610828.0],["2013-07-15",66.186,68.409,65.4931,65.9865,347961.0],["2013-07-16",65.9421,66.3579,65.3656,65.9587,218709.0],["2013-07-17",66.4189,66.4189,64.7502,64.8445,431601.0],["2013-07-18",64.9775,65.8146,63.6637,64.3234,782783.0],["2013-07-19",63.7524,64.4509,61.5626,63.0816,1063417.0],["2013-07-22",63.198,65.3489,62.9208,65.299,736443.0],["2013-07-23",65.9698,66.4189,64.8223,66.0474,964815.0],["2013-07-24",66.2027,66.4022,64.7003,64.8223,901436.0],["2013-07-25",64.6504,64.9442,63.902,64.5118,358143.0],["2013-07-26",64.3733,65.7093,64.0905,65.5873,300063.0],["2013-07-29",65.6095,66.5242,65.4155,66.1417,359078.0],["2013-07-30",66.4078,67.2393,65.8202,66.3745,556592.0],["2013-07-31",66.369,66.9289,65.1771,65.8534,729898.0],["2013-08-01",66.8069,67.9877,66.4799,66.6961,671090.0],["2013-08-02",66.7847,67.8547,66.4355,66.8291,738625.0],["2013-08-05",66.8513,67.6551,66.818,67.4278,298609.0],["2013-08-06",67.7882,68.5255,66.9234,67.4167,547241.0],["2013-08-07",67.389,67.6884,66.9732,67.1229,418094.0],["2013-08-08",68.0432,70.56,67.4722,68.3425,324064.0],["2013-08-09",68.1374,70.3438,67.4611,69.3681,498408.0],["2013-08-12",69.4568,73.3984,69.4568,73.1212,911826.0],["2013-08-13",74.6734,75.2943,72.6333,73.5092,671506.0],["2013-08-14",73.4704,73.5924,72.6666,73.4095,585788.0],["2013-08-15",72.7498,73.2542,71.9459,72.2453,194605.0],["2013-08-16",71.7852,72.4615,70.8206,71.1975,201566.0],["2013-08-19",71.1365,71.1365,69.5455,69.8227,452277.0],["2013-08-20",70.0056,70.7097,69.479,69.5233,218398.0],["2013-08-21",68.8304,69.8116,68.215,68.4977,280011.0],["2013-08-22",68.6364,70.0001,68.1374,69.5455,193254.0],["2013-08-23",69.8338,70.4602,69.3626,70.3937,166240.0],["2013-08-26",70.3604,70.3604,69.0355,69.2184,156370.0],["2013-08-27",68.6419,68.6419,67.0287,67.6995,261308.0],["2013-08-28",67.572,67.9323,66.7459,67.1063,219956.0],["2013-08-29",67.0786,67.7549,66.5685,67.5331,348377.0],["2013-08-30",67.6052,67.6052,66.3468,67.2116,268062.0],["2013-09-03",67.6329,68.47,66.685,67.1007,424328.0],["2013-09-04",67.0952,68.847,66.6628,68.7139,244373.0],["2013-09-05",68.6308,69.8116,67.8658,69.6009,343078.0],["2013-09-06",69.8781,70.1719,68.6751,69.5012,337571.0],["2013-09-09",69.7562,70.4436,69.1076,70.3327,179747.0],["2013-09-10",70.56,71.7907,69.9834,71.6466,315025.0],["2013-09-11",71.4913,71.9237,70.0722,70.4491,229931.0],["2013-09-12",70.2662,70.3771,69.0743,69.7839,197930.0],["2013-09-13",70.0334,70.1941,68.8636,69.3349,151694.0],["2013-09-16",70.2163,70.2163,69.1297,69.9169,166344.0],["2013-09-17",70.122,70.2107,69.3016,69.5122,278452.0],["2013-09-18",69.6397,73.0269,69.4346,72.6001,539137.0],["2013-09-19",73.0713,73.9915,71.7962,73.2043,1013233.0],["2013-09-20",73.2043,73.6257,73.0159,73.2709,352117.0],["2013-09-23",73.0602,73.4926,71.5412,72.1067,197202.0],["2013-09-24",72.2508,72.8828,71.6743,72.4948,218398.0],["2013-09-25",72.6721,72.8052,71.5745,72.467,224632.0],["2013-09-26",72.9438,72.9826,70.754,71.0977,188994.0],["2013-09-27",70.4935,72.2508,70.4935,70.7429,374975.0],["2013-09-30",70.2385,71.4303,69.806,71.2141,458199.0],["2013-10-01",71.6854,71.9404,70.8815,71.2197,388378.0],["2013-10-02",71.2918,72.0013,71.2918,71.5135,409782.0],["2013-10-03",71.6244,73.5259,71.1532,72.3395,614880.0],["2013-10-04",72.722,73.6035,72.0235,72.9327,341000.0],["2013-10-07",72.3063,73.1545,72.0402,72.4116,245827.0],["2013-10-08",72.4005,74.108,72.4005,74.0082,352844.0],["2013-10-09",73.9195,75.2777,73.8086,75.2444,723144.0],["2013-10-10",75.5715,76.9851,75.1945,76.6969,366871.0],["2013-10-11",76.4252,77.2069,75.9984,76.6858,393262.0],["2013-10-14",76.8022,76.8022,75.4495,75.505,361572.0],["2013-10-15",75.0116,76.2035,75.0116,75.3331,443341.0],["2013-10-16",75.9208,76.1092,74.6124,75.0282,257776.0],["2013-10-17",74.9839,76.6691,74.6956,76.5583,236372.0],["2013-10-18",76.7911,77.2679,76.0261,76.9241,320532.0],["2013-10-21",76.5472,77.5173,76.3864,77.1348,290401.0],["2013-10-22",77.2346,77.8278,77.0018,77.5672,245308.0],["2013-10-23",76.8687,77.3233,76.1536,76.8909,316376.0],["2013-10-24",76.9851,77.4452,76.5749,77.4452,143902.0],["2013-10-25",77.3233,78.0606,76.6082,76.963,228476.0],["2013-10-28",76.8576,78.7813,76.8521,78.6205,379755.0],["2013-10-29",78.5595,79.1139,77.7612,78.116,370196.0],["2013-10-30",77.8721,78.6926,76.9352,77.545,124472.0],["2013-10-31",77.3676,77.3676,75.6713,75.7267,291751.0],["2013-11-01",75.5715,76.3642,74.8231,75.3941,255594.0],["2013-11-04",75.4163,75.8487,74.2188,74.5348,309622.0],["2013-11-05",73.7864,75.006,73.5869,74.7455,273257.0],["2013-11-06",74.7787,75.067,74.0858,74.9173,445419.0],["2013-11-07",74.9118,75.1557,74.0082,74.8674,265880.0],["2013-11-08",73.2043,75.2444,71.8738,71.9404,617478.0],["2013-11-11",71.9681,72.783,71.4193,72.7387,416847.0],["2013-11-12",72.3173,73.0158,71.6466,72.1787,229099.0],["2013-11-13",71.4692,72.5225,70.6875,72.1178,160526.0],["2013-11-14",72.1233,72.6721,71.7075,72.3562,236892.0],["2013-11-15",72.4338,73.7365,72.3284,73.3429,300479.0],["2013-11-18",73.7365,73.9915,72.2286,72.3451,137460.0],["2013-11-19",72.4005,72.6444,70.0555,70.5489,399288.0],["2013-11-20",70.3438,70.7041,69.3016,69.989,400327.0],["2013-11-21",69.6398,70.0777,68.9191,69.0466,606464.0],["2013-11-22",69.0854,69.8282,68.8137,69.4014,575814.0],["2013-11-25",69.4235,71.1698,69.3626,70.0777,602620.0],["2013-11-26",70.499,71.2862,69.856,70.5655,498720.0],["2013-11-27",70.6043,71.6798,70.6043,71.2141,353156.0],["2013-11-29",71.4082,71.9238,70.9647,71.2363,167279.0],["2013-12-02",71.3915,72.2342,70.8593,71.3028,363858.0],["2013-12-03",71.3084,71.9237,68.8636,69.6896,611244.0],["2013-12-04",69.9225,70.4768,68.9911,69.8227,658934.0],["2013-12-05",69.2849,71.1975,69.2849,70.7596,304635.0],["2013-12-06",71.7962,72.3063,70.9813,71.1088,335389.0],["2013-12-09",72.2952,74.302,72.2952,72.7387,538306.0],["2013-12-10",72.7553,73.3928,72.5668,73.0048,357520.0],["2013-12-11",72.8883,73.0325,72.1011,72.4837,277933.0],["2013-12-12",72.2176,72.3451,71.2973,71.6909,299336.0],["2013-12-13",71.6854,72.0956,70.8039,71.1532,324272.0],["2013-12-16",71.8129,72.6444,71.3805,71.9237,540592.0],["2013-12-17",72.2009,73.7144,71.6188,72.1677,542566.0],["2013-12-18",72.8939,74.108,72.6167,73.7975,600023.0],["2013-12-19",73.3097,73.7698,72.7664,72.9992,775198.0],["2013-12-20",73.2542,73.3928,72.6333,73.0103,292686.0],["2013-12-23",72.905,73.099,72.5003,72.5502,234294.0],["2013-12-24",72.3451,73.2875,71.8461,72.3894,174968.0],["2013-12-26",72.6389,72.8994,71.4636,72.3506,143798.0],["2013-12-27",72.5446,72.5446,71.8295,72.2453,136005.0],["2013-12-30",72.0402,72.8994,71.325,72.6555,323337.0],["2013-12-31",72.5613,73.5813,72.4504,73.5813,143590.0],["2014-01-02",73.1434,73.1988,71.9958,72.5779,667142.0],["2014-01-03",72.5003,72.5003,71.5357,72.3617,344844.0],["2014-01-06",72.3284,72.7331,71.2751,71.6521,170292.0],["2014-01-07",71.7186,72.9881,71.2419,72.5114,566982.0],["2014-01-08",72.4726,72.6222,71.5191,72.0014,537786.0],["2014-01-09",72.0124,72.2508,70.3549,71.0866,502149.0],["2014-01-10",71.4193,72.9604,71.2696,72.905,421314.0],["2014-01-13",72.6223,73.6866,72.4227,72.5834,451030.0],["2014-01-14",73.099,73.7254,72.7054,73.0547,388690.0],["2014-01-15",73.3152,73.3485,72.589,72.6555,267646.0],["2014-01-16",72.2231,72.8052,72.1011,72.7553,418301.0],["2014-01-17",72.3007,74.0802,72.2231,73.4538,354715.0],["2014-01-21",73.1766,74.4572,72.8662,74.2576,740807.0],["2014-01-22",74.9451,77.5894,74.8286,77.5506,730105.0],["2014-01-23",76.9131,77.9497,76.6858,77.9109,752444.0],["2014-01-24",76.0482,76.8188,74.8453,75.0504,673376.0],["2014-01-27",74.9672,75.322,73.6423,74.119,505058.0],["2014-01-28",74.5792,74.9617,73.354,73.4704,553164.0],["2014-01-29",74.7011,74.7011,71.2363,72.1898,740391.0],["2014-01-30",72.8329,73.2709,72.1788,73.2265,265880.0],["2014-01-31",72.2342,73.5536,71.6244,73.1323,468069.0],["2014-02-03",73.0879,73.5037,69.8726,70.6043,941438.0],["2014-02-04",71.1254,71.8239,70.183,70.948,875565.0],["2014-02-05",71.1532,71.5856,68.5033,69.5455,579450.0],["2014-02-06",70.0112,70.0832,69.163,69.7506,742469.0],["2014-02-07",69.8726,70.2662,69.0244,69.3737,868188.0],["2014-02-10",69.4014,72.589,68.5975,71.0977,512435.0],["2014-02-11",71.2751,74.0414,71.253,73.8973,585269.0],["2014-02-12",73.853,74.7011,73.16,73.1766,363546.0],["2014-02-13",72.5945,73.2598,72.273,73.0158,201878.0],["2014-02-14",73.0935,74.4905,72.3728,74.2687,437731.0],["2014-02-18",74.1856,74.4129,71.1587,71.6355,534150.0],["2014-02-19",71.5135,71.8849,70.4214,70.4879,279907.0],["2014-02-20",70.6542,71.2918,69.7063,70.1331,333103.0],["2014-02-21",70.2828,71.4692,69.6398,70.8483,356065.0],["2014-02-24",71.1476,73.038,70.9758,72.6943,473161.0],["2014-02-25",72.9881,73.0269,72.2619,72.5557,301102.0],["2014-02-26",72.589,72.9438,71.2031,71.4248,289881.0],["2014-02-27",71.2696,71.6965,70.6487,71.3971,277725.0],["2014-02-28",71.5302,72.7165,71.5191,72.0125,326038.0],["2014-03-03",71.5246,72.5058,71.1199,71.5911,214034.0],["2014-03-04",72.5003,73.1101,71.5357,71.9903,290297.0],["2014-03-05",71.9293,72.6223,71.6909,72.3839,254139.0],["2014-03-06",74.0858,74.9949,72.65,73.5591,343909.0],["2014-03-07",73.5591,73.5868,71.5357,71.8628,226398.0],["2014-03-10",71.447,72.1067,71.0368,71.5689,249048.0],["2014-03-11",71.8406,71.8628,70.4325,70.5822,282400.0],["2014-03-12",70.4048,71.3749,70.4048,70.5655,451965.0],["2014-03-13",70.9093,71.1754,69.3016,69.6009,308375.0],["2014-03-14",69.4346,70.244,69.296,70.1664,340169.0],["2014-03-17",70.2329,71.009,70.1442,70.4214,106082.0],["2014-03-18",70.2939,71.1476,70.1664,70.8095,191176.0],["2014-03-19",70.8926,70.8926,69.7174,69.9502,239178.0],["2014-03-20",69.8781,71.1587,69.867,70.8261,240632.0],["2014-03-21",71.1144,71.7353,69.795,70.1442,380482.0],["2014-03-24",70.4657,70.7928,69.1131,69.795,411028.0],["2014-03-25",69.6287,71.2363,69.6287,71.1255,284790.0],["2014-03-26",71.5856,73.1378,70.8705,72.1732,353156.0],["2014-03-27",72.3562,73.7088,72.3562,73.6367,314194.0],["2014-03-28",73.9694,75.4163,73.2265,74.7455,244684.0],["2014-03-31",75.4495,76.4585,74.9561,76.4585,474823.0],["2014-04-01",76.6858,77.1847,76.0261,76.1647,481265.0],["2014-04-02",76.2367,77.2623,75.893,76.3365,388378.0],["2014-04-03",76.6192,77.1126,75.8653,76.5028,444900.0],["2014-04-04",76.4474,79.0529,76.4308,78.044,651349.0],["2014-04-07",77.9774,78.5318,76.8632,77.8499,399703.0],["2014-04-08",78.2823,78.8312,77.6448,77.7502,302141.0],["2014-04-09",77.6005,78.5374,76.8465,78.4098,640751.0],["2014-04-10",78.2269,79.4964,77.8389,77.922,366663.0],["2014-04-11",77.2845,77.9664,77.0239,77.3732,353780.0],["2014-04-14",77.983,79.2248,77.8389,78.4542,317103.0],["2014-04-15",78.4376,78.9753,76.5028,76.974,352325.0],["2014-04-16",81.3924,82.4033,80.4225,82.4033,284200.0],["2014-04-17",81.2931,82.5844,80.6796,82.5084,452600.0],["2014-04-21",82.5026,82.5026,81.8599,81.9358,150200.0],["2014-04-22",81.8774,82.5026,81.8014,82.2688,288700.0],["2014-04-23",82.263,84.1386,82.263,83.9925,337400.0],["2014-04-24",84.2496,84.3723,83.344,83.4842,315300.0],["2014-04-25",82.8649,84.2263,82.6954,83.753,223400.0],["2014-04-28",83.7997,84.7229,83.2797,84.46,521400.0],["2014-04-29",85.1085,86.3531,84.2555,84.7229,476400.0],["2014-04-30",84.6177,87.2646,84.3256,87.2062,409900.0],["2014-05-01",87.1653,87.7905,86.4291,87.7671,182300.0],["2014-05-02",88.2287,88.6728,86.9608,87.7145,548400.0],["2014-05-05",87.586,87.8197,86.914,87.6561,215700.0],["2014-05-06",87.4983,88.0534,86.8614,87.4633,187800.0],["2014-05-07",87.6444,88.0066,87.1653,87.8839,283700.0],["2014-05-08",88.1001,89.1694,86.9023,86.9958,252600.0],["2014-05-09",87.6444,95.4214,87.6444,91.7637,911900.0],["2014-05-12",91.9857,93.277,91.2962,92.8505,477100.0],["2014-05-13",92.8505,93.1952,91.6877,91.7403,498400.0],["2014-05-14",91.7111,92.1318,91.2612,91.7637,398600.0],["2014-05-15",91.7345,92.4415,90.4607,90.9281,449100.0],["2014-05-16",91.2203,91.9974,90.7178,91.156,426000.0],["2014-05-19",90.6068,91.4423,90.3614,90.8989,211500.0],["2014-05-20",91.0333,91.3663,89.6018,89.9757,352400.0],["2014-05-21",90.1393,93.3822,89.8063,91.4949,436900.0],["2014-05-22",91.5007,91.9506,91.0508,91.7637,273100.0],["2014-05-23",91.7111,92.0383,91.1326,91.5592,171600.0],["2014-05-27",92.0149,92.0149,90.3672,90.5951,272000.0],["2014-05-28",90.5892,92.0032,90.0166,91.7111,209000.0],["2014-05-29",91.7111,92.0208,90.414,90.6652,216400.0],["2014-05-30",90.7003,91.8864,89.929,91.2962,635200.0],["2014-06-02",91.4657,92.2253,91.2904,91.9273,413200.0],["2014-06-03",91.8747,92.2837,91.0158,91.6117,323400.0],["2014-06-04",91.5007,91.5533,90.7762,91.3663,266900.0],["2014-06-05",91.9097,91.9097,91.3897,91.7637,298300.0],["2014-06-06",92.3071,92.3304,91.1385,91.5884,182400.0],["2014-06-09",91.7345,92.0266,91.1443,91.8455,210300.0],["2014-06-10",91.6468,92.1259,91.232,92.1259,384900.0],["2014-06-11",91.5416,92.2369,91.1326,91.7286,333100.0],["2014-06-12",91.5475,91.939,90.9807,91.939,269800.0],["2014-06-13",91.9214,92.0208,91.1034,91.378,110800.0],["2014-06-16",91.3079,91.454,90.8931,91.4423,179900.0],["2014-06-17",91.1911,92.05,89.9699,90.1101,273400.0],["2014-06-18",90.116,91.045,89.4849,91.0275,322400.0],["2014-06-19",91.2612,92.0208,90.858,91.0391,337700.0],["2014-06-20",90.8639,91.8455,89.8589,90.9398,369000.0],["2014-06-23",91.08,91.8513,90.9749,91.7812,267600.0],["2014-06-24",91.8805,92.1727,90.4899,90.671,342500.0],["2014-06-25",90.5776,91.53,89.6368,91.1618,212400.0],["2014-06-26",91.267,92.05,90.5951,91.5299,204600.0],["2014-06-27",91.5942,91.6118,90.7587,91.2729,147800.0],["2014-06-30",91.454,91.7345,90.4665,90.8405,187400.0],["2014-07-01",90.8405,91.8747,90.8405,91.7812,224800.0],["2014-07-02",91.5884,92.1376,91.0859,91.6001,353400.0],["2014-07-03",91.5183,91.8046,91.2261,91.4423,158500.0],["2014-07-07",90.9223,91.7929,90.4665,91.6176,218300.0],["2014-07-08",91.676,92.1493,91.3605,91.5416,235800.0],["2014-07-09",91.7695,92.2545,89.4382,90.2036,215700.0],["2014-07-10",89.4382,89.7479,88.0125,88.1235,292200.0],["2014-07-11",88.1118,88.6201,87.2704,87.6385,422600.0],["2014-07-14",88.1118,88.6143,87.5743,88.0242,300600.0],["2014-07-15",87.1769,87.8547,86.1077,86.6511,386300.0],["2014-07-16",86.9432,87.8197,86.2654,86.4466,270100.0],["2014-07-17",86.0025,87.8898,85.8331,87.1302,420300.0],["2014-07-18",87.5158,89.0525,87.5158,88.2287,281900.0],["2014-07-21",87.7729,88.4624,87.5918,88.252,95900.0],["2014-07-22",88.2871,88.8188,87.7788,88.0826,400300.0],["2014-07-23",87.9891,89.4674,87.8197,89.3096,295400.0],["2014-07-24",89.3739,90.0926,88.8597,89.1577,219700.0],["2014-07-25",88.7837,89.4265,88.515,89.146,226500.0],["2014-07-28",89.2745,89.2745,87.9248,88.3689,168100.0],["2014-07-29",88.4624,88.7838,87.8839,88.1001,165900.0],["2014-07-30",88.1702,88.626,87.1594,87.3698,397600.0],["2014-07-31",86.6628,87.3406,85.8973,86.4291,378300.0],["2014-08-01",86.3882,87.399,86.3882,87.1653,231700.0],["2014-08-04",87.586,88.4916,87.4808,88.2228,267500.0],["2014-08-05",87.9307,88.3339,87.6444,87.6678,194900.0],["2014-08-06",87.3055,87.8138,86.727,87.0718,273500.0],["2014-08-07",87.3873,87.843,86.4816,86.7679,332600.0],["2014-08-08",86.7679,89.4674,86.7679,89.3213,241400.0],["2014-08-11",89.2454,92.3129,88.9532,90.2445,357300.0],["2014-08-12",90.3205,90.969,89.9582,90.7119,239400.0],["2014-08-13",90.9398,91.5124,90.6944,90.9632,334200.0],["2014-08-14",91.1034,91.6001,90.0809,90.3614,176000.0],["2014-08-15",90.8522,91.2729,88.9941,89.6369,212200.0],["2014-08-18",89.9816,91.1618,89.6661,91.1618,170100.0],["2014-08-19",91.045,91.6819,89.1051,89.3447,252300.0],["2014-08-20",89.0934,90.5366,88.5208,90.4957,215300.0],["2014-08-21",90.2737,91.1794,89.6368,90.6535,205200.0],["2014-08-22",90.7996,91.2378,90.1043,90.4957,200100.0],["2014-08-25",90.8872,91.4073,90.0926,90.5074,152200.0],["2014-08-26",90.5308,90.747,88.6903,88.8831,189500.0],["2014-08-27",88.9649,89.631,88.4449,89.5492,309500.0],["2014-08-28",89.5433,89.7712,88.737,89.5609,87700.0],["2014-08-29",89.7479,90.6126,89.555,90.6068,122600.0],["2014-09-02",90.6886,92.161,90.6886,92.0792,315400.0],["2014-09-03",92.3188,93.5692,92.2837,92.9206,234200.0],["2014-09-04",92.8329,93.6276,90.9515,91.4832,112700.0],["2014-09-05",91.6293,92.5758,91.6059,92.2954,173900.0],["2014-09-08",92.1376,92.979,91.3663,91.7169,170100.0],["2014-09-09",91.4657,92.05,90.262,90.4957,163400.0],["2014-09-10",90.4899,90.7879,89.2103,89.7595,201000.0],["2014-09-11",89.7011,90.0984,89.3739,89.3973,217000.0],["2014-09-12",89.3914,89.6193,88.4799,89.4148,265400.0],["2014-09-15",89.4557,90.3672,89.4557,90.2503,185900.0],["2014-09-16",90.2153,91.5183,89.7478,90.5542,161200.0],["2014-09-17",90.5484,91.0158,90.005,90.3263,483500.0],["2014-09-18",90.7178,91.2962,90.2737,90.7587,203600.0],["2014-09-19",90.9632,91.1735,90.6944,90.858,284800.0],["2014-09-22",90.7353,90.7704,89.3389,89.4148,361000.0],["2014-09-23",89.0058,89.7595,88.0417,88.0417,458600.0],["2014-09-24",88.2754,90.6243,88.2579,90.2913,194800.0],["2014-09-25",89.7771,89.7771,88.2228,88.6026,276800.0],["2014-09-26",88.8831,89.8589,88.03,89.7595,322900.0],["2014-09-29",88.3806,88.813,88.1586,88.626,174500.0],["2014-09-30",88.7195,89.7011,87.995,89.6251,314900.0],["2014-10-01",89.1811,89.8355,88.0768,88.9707,220300.0],["2014-10-02",88.9415,88.9415,87.3113,88.2112,468200.0],["2014-10-03",88.4858,88.9941,87.6853,88.8539,410100.0],["2014-10-06",89.3564,91.4014,88.9474,89.222,334500.0],["2014-10-07",89.0175,89.9933,88.3105,88.328,303800.0],["2014-10-08",88.6201,91.0391,88.2871,90.9924,322700.0],["2014-10-09",90.823,91.1443,89.631,90.5074,227100.0],["2014-10-10",90.4899,90.5016,87.6268,87.6385,279900.0],["2014-10-13",87.7729,88.8188,87.5042,87.6444,186400.0],["2014-10-14",87.8021,88.8889,86.9082,87.6327,192800.0],["2014-10-15",86.9783,87.2646,85.9382,86.99,412800.0],["2014-10-16",86.0493,89.0993,85.6227,88.2287,303100.0],["2014-10-17",89.5492,89.7186,87.9599,88.3689,237800.0],["2014-10-20",88.3981,89.0292,88.252,88.5734,181500.0],["2014-10-21",88.813,89.6836,88.813,89.409,162500.0],["2014-10-22",89.257,90.3321,88.515,89.1811,141700.0],["2014-10-23",90.0283,90.0283,87.3581,87.4691,222100.0],["2014-10-24",87.5509,88.6085,87.5509,88.6085,227900.0],["2014-10-27",87.9248,88.0358,87.3464,88.0125,240800.0],["2014-10-28",88.2462,88.8539,87.6385,88.7487,265700.0],["2014-10-29",89.0292,90.2095,88.8013,90.1043,193900.0],["2014-10-30",90.0809,92.2194,90.0809,92.05,290400.0],["2014-10-31",92.9498,94.1943,92.3187,94.0716,362000.0],["2014-11-03",93.6977,94.4164,93.0316,93.8321,175800.0],["2014-11-04",93.6568,94.6384,93.5574,94.5332,217900.0],["2014-11-05",94.6033,94.9656,93.8846,94.4865,240800.0],["2014-11-06",94.4982,94.8195,93.9314,94.6968,302500.0],["2014-11-07",95.0533,96.029,94.0132,94.7611,428700.0],["2014-11-10",94.9773,94.989,93.0783,93.464,232600.0],["2014-11-11",93.7561,95.1643,92.9673,94.0833,247000.0],["2014-11-12",94.0132,95.4447,93.7094,94.5683,339000.0],["2014-11-13",94.8371,94.9948,93.3062,93.6334,112300.0],["2014-11-14",93.8788,93.8788,92.6752,93.1192,130600.0],["2014-11-17",92.903,93.8379,92.8388,93.4873,124800.0],["2014-11-18",93.7035,94.7611,92.8972,94.1126,174000.0],["2014-11-19",94.1125,94.5975,92.5466,93.2419,197100.0],["2014-11-20",93.3997,94.6326,93.0959,94.3988,164100.0],["2014-11-21",95.2928,97.5774,94.7144,97.5774,306600.0],["2014-11-24",98.2026,98.9213,97.5015,98.0507,240000.0],["2014-11-25",97.8462,98.6291,97.3788,97.7585,309500.0],["2014-11-26",98.1968,99.155,97.8111,98.8921,204600.0],["2014-11-28",98.3195,98.8804,96.7594,96.7945,204700.0],["2014-12-01",96.2218,96.9055,95.3279,96.1751,300400.0],["2014-12-02",96.2803,98.0857,95.9297,97.8696,191600.0],["2014-12-03",98.1734,99.4413,98.1091,99.3128,235300.0],["2014-12-04",98.67,99.0557,96.9698,98.6642,245200.0],["2014-12-05",99.1141,99.3829,98.2085,98.6175,157300.0],["2014-12-08",98.6701,99.827,98.0916,98.6292,172700.0],["2014-12-09",97.6242,99.1083,97.6242,98.9154,159100.0],["2014-12-10",98.7752,99.2953,95.2753,95.585,283100.0],["2014-12-11",95.3337,95.731,92.3188,93.464,553400.0],["2014-12-12",92.8505,93.3179,89.853,89.8939,294400.0],["2014-12-15",90.2737,90.7412,87.6444,89.0233,339400.0],["2014-12-16",88.1118,89.2103,86.7796,88.5793,487700.0],["2014-12-17",88.8714,92.9556,88.6202,92.681,454400.0],["2014-12-18",94.1242,95.2578,93.3646,94.989,359600.0],["2014-12-19",95.2578,95.3921,92.8154,92.9556,260900.0],["2014-12-22",93.353,93.7678,91.9857,93.3237,152900.0],["2014-12-23",93.4114,95.2052,92.6518,94.4514,139600.0],["2014-12-24",94.3521,94.691,93.2711,93.6918,44000.0],["2014-12-26",94.2586,95.5382,94.0132,94.4573,94800.0],["2014-12-29",94.7085,95.9063,94.7085,95.0299,137600.0],["2014-12-30",94.4631,95.1,93.8379,93.9548,98800.0],["2014-12-31",94.3521,94.393,93.201,93.5925,76100.0],["2015-01-02",93.8379,93.8379,91.5942,93.1076,138300.0],["2015-01-05",92.4531,92.4531,90.3438,90.5659,240400.0],["2015-01-06",90.9223,91.4598,89.8647,90.4373,206200.0],["2015-01-07",91.4365,91.4423,89.8297,90.8697,256900.0],["2015-01-08",91.4306,92.2662,90.5776,91.7111,282700.0],["2015-01-09",91.7695,92.3188,90.5951,90.6827,188500.0],["2015-01-12",90.227,90.5133,88.404,88.55,242900.0],["2015-01-13",89.5083,89.6134,86.5634,88.5851,351600.0],["2015-01-14",87.0017,87.6327,85.0151,85.6111,1104100.0],["2015-01-15",86.1486,87.2062,84.3606,85.8623,490200.0],["2015-01-16",86.1427,86.9958,84.9216,85.0676,471900.0],["2015-01-20",85.5701,85.6344,84.162,85.091,893500.0],["2015-01-21",85.3072,86.0609,85.2371,85.687,529700.0],["2015-01-22",85.9792,87.1536,85.9792,87.1419,386100.0],["2015-01-23",86.4758,88.1293,86.429,87.5275,583600.0],["2015-01-26",87.2412,89.5784,87.2295,89.0467,320000.0],["2015-01-27",87.8372,89.2804,87.6736,88.6669,187800.0],["2015-01-28",88.7721,88.7721,85.8915,85.9616,463200.0],["2015-01-29",86.0084,86.5459,85.0151,85.4533,370300.0],["2015-01-30",84.7229,85.2955,83.8348,84.2087,313100.0],["2015-02-02",84.2847,86.4466,84.0218,86.1135,269900.0],["2015-02-03",86.7913,89.818,86.5517,88.9883,329900.0],["2015-02-04",88.5442,89.4323,88.1177,88.8305,351200.0],["2015-02-05",88.813,90.449,88.813,89.9114,255600.0],["2015-02-06",90.227,90.3321,87.9716,88.3105,297700.0],["2015-02-09",88.3572,90.3088,87.6794,89.9816,306500.0],["2015-02-10",89.9816,90.7996,85.9149,86.914,757400.0],["2015-02-11",86.2537,87.4457,85.7045,87.1828,334200.0],["2015-02-12",87.7554,88.9532,87.1068,87.8372,288000.0],["2015-02-13",87.6152,88.8539,87.5568,87.9541,215800.0],["2015-02-17",88.03,89.1519,87.2587,89.1519,237500.0],["2015-02-18",88.8422,88.8422,87.0367,87.288,277300.0],["2015-02-19",86.6861,87.7788,86.4524,86.8673,375000.0],["2015-02-20",86.7913,87.5976,86.5693,87.2412,146000.0],["2015-02-23",87.4048,87.4048,85.8448,86.7037,275800.0],["2015-02-24",86.3881,86.9783,86.0083,86.3414,226100.0],["2015-02-25",86.0843,87.0309,86.0843,86.3005,190200.0],["2015-02-26",85.9266,86.5225,85.3247,85.7688,271400.0],["2015-02-27",85.8155,87.0309,84.8281,84.8515,218900.0],["2015-03-02",83.7822,85.6169,83.7822,85.465,232900.0],["2015-03-03",85.4591,87.3055,85.1845,87.2178,412400.0],["2015-03-04",87.1886,87.6444,86.2479,86.8965,202900.0],["2015-03-05",86.6686,87.6444,86.4933,87.2704,163700.0],["2015-03-06",86.5634,87.4574,84.7638,84.8222,298200.0],["2015-03-09",85.1962,85.6987,83.7004,84.3431,259200.0],["2015-03-10",83.7763,84.0568,82.152,82.1637,248200.0],["2015-03-11",82.5844,82.7655,81.334,81.6554,450600.0],["2015-03-12",82.2455,83.0109,81.8131,82.5318,241500.0],["2015-03-13",82.0585,82.0585,80.2881,81.1587,183200.0],["2015-03-16",81.8891,82.3565,80.516,80.5919,247600.0],["2015-03-17",80.6854,80.6854,78.4359,80.107,462700.0],["2015-03-18",79.8324,81.8774,79.2422,81.7605,274300.0],["2015-03-19",81.4567,81.9124,80.6971,81.3048,224600.0],["2015-03-20",81.854,82.3799,81.1529,81.2171,325800.0],["2015-03-23",81.3515,82.1462,80.6971,80.7322,186100.0],["2015-03-24",80.516,81.6846,80.516,81.2055,256300.0],["2015-03-25",81.7781,82.5084,80.7322,80.9191,265900.0],["2015-03-26",80.5335,80.6036,78.4476,79.1487,491300.0],["2015-03-27",78.9384,81.1821,78.3424,80.9542,364000.0],["2015-03-30",81.8014,82.9583,80.9893,82.2864,247600.0],["2015-03-31",82.2513,83.157,81.6261,82.1695,328200.0],["2015-04-01",82.1695,85.7454,82.1695,85.7104,491000.0],["2015-04-02",85.4942,88.2287,85.4942,88.1586,413400.0],["2015-04-06",88.2229,88.7838,87.6035,87.6444,283900.0],["2015-04-07",87.3756,88.5208,87.101,87.1243,177600.0],["2015-04-08",87.5801,88.3222,87.0601,87.5976,316100.0],["2015-04-09",87.3873,88.8363,87.2003,88.737,200900.0],["2015-04-10",88.3631,88.8422,87.6911,88.0592,152200.0],["2015-04-13",88.141,88.141,86.8614,87.1068,126100.0],["2015-04-14",87.434,88.1352,86.9315,87.6911,201000.0],["2015-04-15",87.9365,88.9123,87.2704,88.2404,168300.0],["2015-04-16",88.1352,89.6719,88.0709,88.661,298400.0],["2015-04-17",88.6415,89.513,86.9519,88.4281,291900.0],["2015-04-20",88.7838,89.7323,87.8649,87.9953,162000.0],["2015-04-21",88.0902,88.4637,87.8827,88.3451,261200.0],["2015-04-22",88.7364,89.0031,87.6752,88.5111,262100.0],["2015-04-23",88.1139,89.6078,87.9301,89.1988,319700.0],["2015-04-24",89.4952,90.1592,88.7956,89.2521,336700.0],["2015-04-27",89.347,90.3074,89.015,89.922,392200.0],["2015-04-28",90.2362,91.167,89.4477,90.2066,318800.0],["2015-04-29",89.2581,90.3192,89.2581,89.6671,289600.0],["2015-04-30",89.7857,91.5108,89.0031,90.4378,452500.0],["2015-05-01",90.9061,91.6768,90.3904,91.2974,198600.0],["2015-05-04",91.5345,93.0937,91.0247,92.6669,339600.0],["2015-05-05",92.8448,93.6036,91.8606,92.0563,336100.0],["2015-05-06",92.4772,92.7973,91.1492,91.7539,242400.0],["2015-05-07",91.5168,91.5168,90.2184,90.7994,417500.0],["2015-05-08",92.1215,92.4772,89.7145,89.8568,406200.0],["2015-05-11",90.1117,92.2578,89.8983,91.4338,329800.0],["2015-05-12",91.25,92.0207,89.845,90.3133,628600.0],["2015-05-13",90.9358,91.825,90.2777,90.4674,347400.0],["2015-05-14",90.9239,90.9654,89.6849,89.7027,269600.0],["2015-05-15",89.9458,90.5208,88.9854,89.1573,346300.0],["2015-05-18",88.8964,89.1513,86.5725,86.8511,603200.0],["2015-05-19",87.0527,87.0527,85.6595,86.6673,287500.0],["2015-05-20",86.8926,88.0427,86.4184,86.4243,304500.0],["2015-05-21",85.9915,86.697,85.8136,86.1694,184600.0],["2015-05-22",85.8611,87.2305,85.8611,86.9815,257300.0],["2015-05-26",86.448,86.8808,84.6873,85.0192,309300.0],["2015-05-27",84.5213,84.877,83.466,83.5727,383600.0],["2015-05-28",83.3593,84.1063,83.0332,84.0351,245600.0],["2015-05-29",83.8454,84.6813,83.2407,83.6735,391600.0],["2015-06-01",84.2841,84.3553,83.2111,83.9936,212800.0],["2015-06-02",84.2663,85.8314,84.2663,85.2505,313000.0],["2015-06-03",85.3809,85.6477,84.379,84.5983,184400.0],["2015-06-04",83.9343,84.0944,83.0273,83.4126,199600.0],["2015-06-05",83.2288,83.7209,82.9976,83.1518,170500.0],["2015-06-08",83.2407,84.3671,83.0984,83.2051,255500.0],["2015-06-09",83.2111,83.5609,82.3633,82.4641,257100.0],["2015-06-10",83.0273,83.4008,82.0965,82.1855,282100.0],["2015-06-11",81.978,82.4937,81.2191,81.7112,441400.0],["2015-06-12",81.2191,82.1143,80.6382,81.9246,382000.0],["2015-06-15",81.2191,81.8831,80.5492,80.9701,296700.0],["2015-06-16",81.2191,81.231,80.6204,80.9346,395900.0],["2015-06-17",81.4088,81.5748,80.3358,81.0709,521700.0],["2015-06-18",81.3081,82.1973,80.6974,81.9424,262200.0],["2015-06-19",81.4681,81.812,80.982,81.6875,299100.0],["2015-06-22",82.1914,83.2763,81.8594,83.0273,235900.0],["2015-06-23",83.1992,83.9936,82.9206,83.6498,303400.0],["2015-06-24",83.4126,84.7228,83.4126,84.3968,506700.0],["2015-06-25",84.3671,85.1675,83.7861,84.207,502000.0],["2015-06-26",84.5331,85.369,84.0351,85.2623,362100.0],["2015-06-29",84.3256,84.4738,82.5175,82.7783,217000.0],["2015-06-30",83.0866,83.8632,82.1914,82.3574,309300.0],["2015-07-01",82.9087,83.9877,82.4997,83.0806,235600.0],["2015-07-02",82.7427,83.2941,82.4937,82.6656,162700.0],["2015-07-06",81.5867,82.5115,81.0709,81.723,185700.0],["2015-07-07",81.4919,81.8179,80.2884,81.5867,161500.0],["2015-07-08",81.1895,81.3733,80.4366,80.5314,159300.0],["2015-07-09",80.8634,81.9246,80.7508,81.3258,206000.0],["2015-07-10",81.812,82.8672,81.0176,82.7368,207100.0],["2015-07-13",83.3771,84.2901,82.5471,84.0588,250800.0],["2015-07-14",83.7031,83.8039,82.5589,83.2289,173700.0],["2015-07-15",83.057,83.8158,82.2685,82.3811,166300.0],["2015-07-16",83.223,83.6498,82.0373,82.2625,154500.0],["2015-07-17",82.3633,82.3633,80.6263,81.2191,162300.0],["2015-07-20",81.1243,81.9009,80.6974,81.2428,172000.0],["2015-07-21",81.2191,82.144,80.6559,80.8041,215600.0],["2015-07-22",80.6263,81.1243,79.8319,80.0928,194100.0],["2015-07-23",80.152,80.4484,79.0731,79.1086,204500.0],["2015-07-24",78.6581,79.1027,77.9348,78.1304,237900.0],["2015-07-27",77.917,78.3913,77.0752,77.176,292900.0],["2015-07-28",77.7806,78.3024,76.6543,77.4072,268200.0],["2015-07-29",77.6739,77.9111,77.1048,77.17,330300.0],["2015-07-30",77.2175,78.1008,76.595,77.8636,191200.0],["2015-07-31",78.2846,78.415,77.4961,78.1956,224800.0],["2015-08-03",78.0415,78.7173,77.6265,77.917,181700.0],["2015-08-04",77.9882,79.0553,77.7273,78.1008,185800.0],["2015-08-05",78.7055,79.5592,77.751,77.834,222900.0],["2015-08-06",77.4842,78.0237,77.2827,77.6858,198800.0],["2015-08-07",77.6206,78.2253,76.838,77.004,167800.0],["2015-08-10",77.4072,78.5632,77.17,78.1304,305400.0],["2015-08-11",77.4783,78.2609,75.4745,75.8065,448900.0],["2015-08-12",75.1603,75.1662,73.2158,73.7968,477900.0],["2015-08-13",73.6604,73.9746,72.9609,73.198,285800.0],["2015-08-14",72.3265,72.9016,66.8843,69.0718,1792200.0],["2015-08-17",68.6331,69.2082,67.8506,68.1174,691700.0],["2015-08-18",68.1174,68.7161,67.5245,68.4671,350300.0],["2015-08-19",68.1351,68.6272,67.0621,68.4731,530500.0],["2015-08-20",67.8091,68.0522,67.1392,67.1748,341400.0],["2015-08-21",66.6768,66.6768,65.2184,65.3547,381200.0],["2015-08-24",62.7581,63.3687,48.4825,62.3846,850700.0],["2015-08-25",64.2995,64.2995,60.9677,61.0092,1063900.0],["2015-08-26",62.2601,62.2957,60.1436,62.1415,915500.0],["2015-08-27",63.013,66.5286,62.3194,65.9239,730800.0],["2015-08-28",65.5504,66.4515,65.2302,66.3803,455900.0],["2015-08-31",65.7045,66.3626,64.9101,65.2006,551700.0],["2015-09-01",63.7422,64.5485,62.6336,63.511,352200.0],["2015-09-02",64.3054,64.6907,63.2798,64.0683,380600.0],["2015-09-03",64.1631,65.8171,64.1631,64.3825,235000.0],["2015-09-04",63.6296,64.5188,63.4043,63.6651,204600.0],["2015-09-08",64.8864,65.6452,63.4399,64.341,314100.0],["2015-09-09",65.1413,65.9594,63.3331,63.3687,418700.0],["2015-09-10",63.3924,64.5662,63.0308,64.003,338300.0],["2015-09-11",64.3765,65.8112,63.6414,65.7341,660400.0],["2015-09-14",65.5622,65.9179,64.9516,65.663,177800.0],["2015-09-15",65.6926,66.2143,64.0327,64.6848,496200.0],["2015-09-16",65.0524,65.2539,64.4299,65.2124,691700.0],["2015-09-17",65.1472,65.6926,64.0445,64.4951,548400.0],["2015-09-18",63.2976,64.7026,63.0782,64.0623,660700.0],["2015-09-21",64.5781,64.9397,63.7481,64.3054,357100.0],["2015-09-22",63.4339,63.4695,62.3609,62.7225,346700.0],["2015-09-23",62.7225,63.1375,61.4775,62.0882,535400.0],["2015-09-24",61.3116,62.0111,60.6416,61.8036,364300.0],["2015-09-25",62.9478,63.1375,60.12,60.3512,800300.0],["2015-09-28",59.8887,60.8195,59.3552,59.699,715100.0],["2015-09-29",59.7702,61.6376,59.5449,61.5783,715400.0],["2015-09-30",62.272,63.2264,62.2305,63.0545,567100.0],["2015-10-01",65.2184,65.7104,62.3194,62.6632,721200.0],["2015-10-02",61.608,63.2916,59.4975,63.2205,642800.0],["2015-10-05",63.7007,66.2618,63.4221,66.1373,410200.0],["2015-10-06",66.2974,67.5779,66.2321,66.4337,288400.0],["2015-10-07",67.1985,68.8703,67.1985,68.0877,401500.0],["2015-10-08",67.5719,68.5442,66.8487,68.4079,288400.0],["2015-10-09",68.9177,69.475,68.4316,69.2556,422400.0],["2015-10-12",69.2615,69.7892,67.4534,67.7913,277100.0],["2015-10-13",67.1866,68.3604,67.0443,68.2478,397100.0],["2015-10-14",68.3071,68.6687,67.7083,67.8862,233100.0],["2015-10-15",68.1411,68.5383,66.8724,67.9988,361500.0],["2015-10-16",68.2478,68.2478,67.1036,67.815,305300.0],["2015-10-19",67.3941,67.8565,67.0147,67.6668,333800.0],["2015-10-20",67.4593,68.2656,67.3348,68.1766,364800.0],["2015-10-21",68.0166,68.3901,66.1136,66.1906,299000.0],["2015-10-22",66.8902,68.6865,66.8902,67.8684,355700.0],["2015-10-23",68.5383,69.0659,67.4949,67.6964,214200.0],["2015-10-26",67.6135,68.645,67.5067,68.0462,257400.0],["2015-10-27",67.483,67.7735,66.6827,67.2874,274700.0],["2015-10-28",67.0799,67.9217,66.8605,67.6609,580000.0],["2015-10-29",67.1273,67.9099,67.1273,67.4712,218700.0],["2015-10-30",67.2163,67.489,66.4871,67.0977,220300.0],["2015-11-02",67.1392,68.0581,66.6886,67.8387,261900.0],["2015-11-03",67.5008,68.6568,67.2933,68.23,264500.0],["2015-11-04",67.9336,68.8881,67.3467,67.572,319000.0],["2015-11-05",67.7676,68.0996,67.2281,67.4415,343800.0],["2015-11-06",68.2893,70.5421,66.9139,67.5779,542300.0],["2015-11-09",67.4356,67.5364,66.1729,66.4396,482300.0],["2015-11-10",66.3981,66.985,65.58,66.8961,388200.0],["2015-11-11",67.1807,68.7339,67.157,68.1707,525400.0],["2015-11-12",67.6312,68.6331,66.0424,66.0958,316900.0],["2015-11-13",65.7638,66.0958,64.7441,64.9931,586000.0],["2015-11-16",64.9753,66.6175,64.6018,66.4574,357100.0],["2015-11-17",67.0028,67.1866,65.7223,65.8349,412300.0],["2015-11-18",65.9654,66.4159,65.6215,66.3388,478700.0],["2015-11-19",66.2262,66.5108,65.2362,65.8646,317400.0],["2015-11-20",66.2381,66.4219,65.6927,66.3151,158900.0],["2015-11-23",66.1788,66.5997,65.6927,65.7875,178100.0],["2015-11-24",65.0939,66.8131,65.0939,66.7538,377900.0],["2015-11-25",66.5285,66.9672,64.6552,64.7915,279300.0],["2015-11-27",64.8093,65.7223,62.4676,62.9241,187100.0],["2015-11-30",62.6573,63.5999,61.6732,62.6099,1052400.0],["2015-12-01",63.0842,63.7837,62.2601,63.5406,470200.0],["2015-12-02",63.3746,63.6236,61.3353,61.9162,480700.0],["2015-12-03",62.2483,62.6751,61.027,61.3116,307100.0],["2015-12-04",61.1515,63.0901,60.8729,62.93,473900.0],["2015-12-07",62.5862,63.2976,62.1237,62.8233,393500.0],["2015-12-08",62.1593,62.4142,60.8966,61.4835,317000.0],["2015-12-09",61.1159,63.0486,60.8017,61.2582,411800.0],["2015-12-10",61.027,61.3234,59.6398,59.8235,303000.0],["2015-12-11",59.1062,59.8176,58.6497,58.6853,519400.0],["2015-12-14",58.6675,59.284,57.9027,58.2406,301500.0],["2015-12-15",58.9876,60.2622,58.9876,59.2485,400900.0],["2015-12-16",60.1022,60.2267,58.5193,60.1852,626300.0],["2015-12-17",60.4816,60.8669,60.0014,60.7009,300700.0],["2015-12-18",60.1733,60.529,56.9779,56.9957,542900.0],["2015-12-21",57.5055,58.3533,56.5095,57.5114,493600.0],["2015-12-22",57.7071,58.1102,57.1202,57.8494,288800.0],["2015-12-23",58.4481,59.1951,58.4481,58.8572,228600.0],["2015-12-24",58.9639,59.865,58.792,59.2722,80600.0],["2015-12-28",59.0884,59.3848,57.9916,58.5845,121300.0],["2015-12-29",58.8987,59.4737,58.4422,58.9758,150500.0],["2015-12-30",58.5964,58.7861,57.7367,57.7782,256400.0],["2015-12-31",57.2743,58.2644,57.0312,57.6952,160700.0],["2016-01-04",56.5926,57.5589,55.8634,56.142,505400.0],["2016-01-05",56.1598,56.6281,55.3298,56.1361,316400.0],["2016-01-06",55.7211,56.4206,55.2883,55.4128,504400.0],["2016-01-07",54.239,54.98,53.2134,53.2134,499300.0],["2016-01-08",53.409,54.0908,52.911,53.0474,407900.0],["2016-01-11",53.6283,53.6283,52.0573,52.4012,253300.0],["2016-01-12",53.0711,54.316,52.9051,54.1797,484100.0],["2016-01-13",54.648,55.0452,52.4427,52.7391,461800.0],["2016-01-14",52.8399,53.4386,52.2945,53.2845,388200.0],["2016-01-15",51.7135,52.3834,51.506,51.8795,309000.0],["2016-01-19",52.4664,52.5968,51.672,51.9269,316500.0],["2016-01-20",50.9428,52.5909,50.2254,52.2352,344400.0],["2016-01-21",52.0455,52.8636,51.4526,51.6423,348600.0],["2016-01-22",52.6739,54.0967,52.2529,54.0018,345200.0],["2016-01-25",54.0433,54.156,52.8399,53.5157,340500.0],["2016-01-26",53.7588,54.3635,52.9999,54.2864,260000.0],["2016-01-27",54.5473,56.5333,53.9959,55.9464,374700.0],["2016-01-28",56.4562,58.9105,56.4562,58.0865,500500.0],["2016-01-29",58.5015,60.0962,58.5015,60.0903,471300.0],["2016-02-01",59.4145,60.2978,58.8216,60.0132,419000.0],["2016-02-02",58.8572,58.9105,57.3099,57.5352,353400.0],["2016-02-03",58.211,58.4541,56.4265,58.0924,501300.0],["2016-02-04",58.0924,59.865,58.0924,59.2959,533000.0],["2016-02-05",59.2544,59.2544,58.2406,58.8631,251400.0],["2016-02-08",58.4956,58.4956,57.2862,57.8434,353400.0],["2016-02-09",57.4818,58.792,55.0689,58.3889,816900.0],["2016-02-10",58.9106,62.1356,58.1873,61.7799,618500.0],["2016-02-11",60.0014,62.7403,59.3967,62.3549,597900.0],["2016-02-12",63.5821,67.0977,63.5821,65.6571,651700.0],["2016-02-16",65.7994,66.4811,65.0998,65.4199,431900.0],["2016-02-17",66.1788,67.4,65.6749,67.0502,581900.0],["2016-02-18",66.7894,67.3941,65.7875,65.7993,504300.0],["2016-02-19",65.4733,66.9613,65.2717,66.9613,300100.0],["2016-02-22",68.7576,70.6073,67.9632,68.4849,548600.0],["2016-02-23",68.0521,68.7161,67.2874,68.4671,364500.0],["2016-02-24",67.732,69.8544,66.9554,69.7299,403000.0],["2016-02-25",69.6943,70.88,69.1667,70.8622,449400.0],["2016-02-26",71.544,71.6744,69.635,70.299,597000.0],["2016-02-29",70.8504,71.1764,69.392,69.5046,430500.0],["2016-03-01",70.0915,71.212,69.6469,71.0638,608700.0],["2016-03-02",71.2238,74.8757,70.6429,74.6683,409800.0],["2016-03-03",74.4015,75.7531,74.1584,75.682,350600.0],["2016-03-04",76.4053,76.9033,75.6168,76.8973,375900.0],["2016-03-07",76.4942,76.9744,75.3737,75.7591,432300.0],["2016-03-08",75.2907,75.5338,74.0576,74.271,440500.0],["2016-03-09",74.8283,77.1345,74.5378,76.6128,443200.0],["2016-03-10",77.0218,77.2708,74.3422,76.4349,505600.0],["2016-03-11",77.0693,77.1108,75.9132,76.7373,359400.0],["2016-03-14",76.4824,77.1345,76.0377,76.7076,244900.0],["2016-03-15",75.8836,76.838,74.686,75.3856,273600.0],["2016-03-16",74.6979,75.516,74.0873,75.2018,485300.0],["2016-03-17",75.3678,79.6718,75.1544,78.9248,546600.0],["2016-03-18",79.1264,79.9682,78.8893,79.488,702500.0],["2016-03-21",79.4406,79.4406,77.834,77.9882,769200.0],["2016-03-22",77.3064,77.5317,75.8421,75.9191,471200.0],["2016-03-23",75.6049,75.8302,74.4074,75.0358,484300.0],["2016-03-24",74.4963,74.4963,72.7771,73.5063,367600.0],["2016-03-28",73.4826,73.7375,72.9609,73.447,342200.0],["2016-03-29",72.9727,75.4034,72.4866,75.3441,376200.0],["2016-03-30",75.8421,77.8933,75.8421,77.7154,323600.0],["2016-03-31",77.3953,77.834,76.7728,77.668,431900.0],["2016-04-01",76.9981,77.5494,75.6227,75.8776,446900.0],["2016-04-04",75.3974,76.1207,74.5615,76.0199,498100.0],["2016-04-05",75.2137,75.2137,73.6189,74.7453,367800.0],["2016-04-06",74.5497,74.7157,73.1447,73.8976,462500.0],["2016-04-07",73.2276,73.5774,72.2732,72.7889,547700.0],["2016-04-08",73.6663,74.6267,71.959,74.4726,800200.0],["2016-04-11",77.0752,83.964,77.0752,82.0491,1138200.0],["2016-04-12",81.812,85.9619,81.4859,85.7544,800600.0],["2016-04-13",86.3709,87.7107,84.628,85.1022,518800.0],["2016-04-14",83.262,85.5638,83.262,84.5696,545300.0],["2016-04-15",84.4973,85.1541,83.256,83.6898,344800.0],["2016-04-18",83.1536,84.6359,82.3341,84.1598,472200.0],["2016-04-19",84.2562,86.2327,83.8887,86.2327,553400.0],["2016-04-20",85.5578,86.7689,85.2806,86.5942,398800.0],["2016-04-21",86.6725,87.0341,86.1784,86.558,308500.0],["2016-04-22",86.2266,86.8593,85.5517,85.8229,226200.0],["2016-04-25",85.365,85.835,84.0393,85.1601,352600.0],["2016-04-26",85.9916,86.6966,85.383,86.6062,309100.0],["2016-04-27",87.1305,87.7571,86.7749,87.6185,509800.0],["2016-04-28",86.1061,87.8355,86.1061,87.5764,362300.0],["2016-04-29",87.5281,88.0463,86.9135,87.6246,323700.0],["2016-05-02",87.6788,88.1849,87.0099,87.3654,213300.0],["2016-05-03",86.1603,86.5641,83.8827,84.196,360900.0],["2016-05-04",83.8525,83.8525,81.0265,81.7255,1043500.0],["2016-05-05",82.563,83.2198,81.6893,82.3461,462900.0],["2016-05-06",82.6715,84.5455,80.5384,84.3707,377800.0],["2016-05-09",83.8586,84.2201,82.4184,82.9246,367300.0],["2016-05-10",83.7501,86.8352,82.9547,85.7265,606200.0],["2016-05-11",85.9434,87.251,85.1782,86.2206,329300.0],["2016-05-12",86.5219,87.5583,85.5096,86.4857,274500.0],["2016-05-13",86.6785,92.3306,85.9796,87.1003,706100.0],["2016-05-16",87.2329,90.0951,86.9015,88.5284,510300.0],["2016-05-17",88.0403,89.2816,87.4799,88.3476,286800.0],["2016-05-18",88.1066,89.0647,86.7749,87.2931,345300.0],["2016-05-19",86.8894,86.8894,83.1596,84.1658,532400.0],["2016-05-20",84.9612,85.1058,83.8224,84.0574,265400.0],["2016-05-23",83.6718,85.9254,82.8583,84.9432,225500.0],["2016-05-24",85.9615,85.9615,84.9191,85.0576,233300.0],["2016-05-25",86.076,86.9858,85.3047,86.8051,226000.0],["2016-05-26",87.2811,87.8837,87.1184,87.6547,326800.0],["2016-05-27",87.3594,87.486,85.3469,85.7928,249000.0],["2016-05-31",85.7928,86.4978,84.2442,84.4792,613400.0],["2016-06-01",84.0574,86.317,83.9429,86.1844,305200.0],["2016-06-02",85.6482,87.5041,85.5096,87.263,205000.0],["2016-06-03",87.3474,90.4566,87.3474,90.2276,512600.0],["2016-06-06",91.011,92.192,90.2638,90.776,363600.0],["2016-06-07",91.4448,92.1197,90.6675,91.9088,330000.0],["2016-06-08",92.4872,94.5359,91.9208,92.0715,331400.0],["2016-06-09",91.3966,93.3911,90.9085,93.126,313200.0],["2016-06-10",92.0835,92.421,88.2633,88.6851,415800.0],["2016-06-13",87.4498,87.9981,86.1543,87.4619,294800.0],["2016-06-14",87.5221,87.8596,86.7991,86.9135,350700.0],["2016-06-15",87.7511,90.4988,86.6785,89.4262,335900.0],["2016-06-16",88.3597,90.3843,87.7511,90.3602,285800.0],["2016-06-17",90.3963,92.7765,90.3963,91.023,352600.0],["2016-06-20",92.192,93.4152,91.3122,91.493,330500.0],["2016-06-21",91.4448,92.0654,90.3421,91.3906,169700.0],["2016-06-22",92.0594,92.0594,90.5952,91.1435,230800.0],["2016-06-23",92.8488,92.8488,91.1676,92.1558,256200.0],["2016-06-24",85.0335,90.4445,84.9431,88.1849,348000.0],["2016-06-27",91.8244,91.8244,84.9914,86.9256,436800.0],["2016-06-28",88.3657,90.3722,87.8716,89.9384,395300.0],["2016-06-29",91.6135,93.2043,91.1616,91.722,299900.0],["2016-06-30",92.6499,93.7586,91.3966,92.9934,523800.0],["2016-07-01",93.2886,93.4815,92.3607,92.7463,359500.0],["2016-07-05",91.8545,92.6379,90.089,90.5651,290600.0],["2016-07-06",90.083,90.6856,89.0526,90.5892,242100.0],["2016-07-07",91.487,91.8847,90.3481,90.5048,244800.0],["2016-07-08",91.0652,94.5721,91.0652,94.1985,301400.0],["2016-07-11",96.0002,96.0002,94.2889,94.9577,218100.0],["2016-07-12",95.9279,96.4642,93.2344,93.5297,448100.0],["2016-07-13",93.5297,95.9219,92.9934,95.2771,318000.0],["2016-07-14",95.7411,96.3858,94.3853,95.8074,324500.0],["2016-07-15",95.8073,96.3858,93.7948,94.0479,330400.0],["2016-07-18",93.9996,95.8375,93.9635,95.8194,203000.0],["2016-07-19",94.8734,96.0845,94.7589,95.5603,223500.0],["2016-07-20",95.3193,96.4641,95.1626,96.1146,211000.0],["2016-07-21",96.0665,96.7112,95.3253,96.0122,171600.0],["2016-07-22",96.7293,97.7958,95.952,97.5729,260500.0],["2016-07-25",97.0245,97.2656,95.8857,97.2415,298100.0],["2016-07-26",97.2414,98.3019,96.4521,97.6512,277300.0],["2016-07-27",98.308,98.308,96.7956,96.9522,193800.0],["2016-07-28",96.904,97.3198,95.5302,96.4702,179400.0],["2016-07-29",96.0243,97.7114,95.9821,96.6088,293500.0],["2016-08-01",96.1749,97.3559,96.1749,96.5545,284100.0],["2016-08-02",96.2472,96.91,94.8131,95.7109,140900.0],["2016-08-03",95.4036,96.44,95.2048,95.8857,143400.0],["2016-08-04",95.9339,97.0185,95.259,96.0062,186900.0],["2016-08-05",96.0062,96.8257,95.3916,96.3256,207800.0],["2016-08-08",96.7232,98.1393,95.8917,96.6088,223500.0],["2016-08-09",95.4699,96.3316,90.6374,95.2831,692600.0],["2016-08-10",95.4458,97.8681,95.4458,97.3258,445500.0],["2016-08-11",97.5789,98.7961,96.7233,97.9223,350800.0],["2016-08-12",97.5427,98.2296,95.6447,95.7471,207400.0],["2016-08-15",95.9279,96.8016,95.4639,95.8797,163900.0],["2016-08-16",95.97,96.3075,94.6565,95.0421,259700.0],["2016-08-17",94.8613,95.8013,93.6863,94.4637,336400.0],["2016-08-18",94.9999,95.5302,94.1202,94.5902,280800.0],["2016-08-19",94.319,96.5244,93.831,96.1508,231100.0],["2016-08-22",95.3856,96.4581,95.03,96.4099,144200.0],["2016-08-23",96.7474,96.8016,96.2954,96.3195,167700.0],["2016-08-24",95.8736,97.1993,95.8736,96.9703,270700.0],["2016-08-25",96.7293,97.6753,96.193,96.6389,320600.0],["2016-08-26",96.7956,97.2595,94.2829,94.6022,333400.0],["2016-08-29",94.8493,96.0484,94.789,95.9941,135900.0],["2016-08-30",96.2593,96.3979,94.5601,95.1144,199300.0],["2016-08-31",94.56,95.0541,93.9213,94.4094,258400.0],["2016-09-01",94.4275,97.609,94.325,96.8679,337600.0],["2016-09-02",97.4523,97.8621,96.6268,97.7054,234800.0],["2016-09-06",98.1152,100.1819,97.5427,98.6816,229700.0],["2016-09-07",98.1935,98.9045,97.7717,98.2055,149700.0],["2016-09-08",97.8741,98.6153,96.8016,97.145,195700.0],["2016-09-09",96.3497,96.3497,93.0777,93.1139,286500.0],["2016-09-12",92.192,94.072,91.1013,93.8249,445300.0],["2016-09-13",92.5294,92.5415,91.1074,91.5352,560300.0],["2016-09-14",91.023,92.4089,91.023,91.9931,300500.0],["2016-09-15",91.8184,93.1621,91.3183,92.7946,184100.0],["2016-09-16",91.5593,91.8485,90.6735,91.0833,303400.0],["2016-09-19",92.5897,93.9454,91.7099,91.8365,238200.0],["2016-09-20",92.7102,93.0175,91.728,92.7343,172600.0],["2016-09-21",93.5538,94.6745,92.0594,94.6263,266100.0],["2016-09-22",95.494,97.0366,95.494,96.2412,284700.0],["2016-09-23",94.9276,96.1448,94.3612,94.5239,234100.0],["2016-09-26",93.4393,93.5357,92.5174,92.5716,196000.0],["2016-09-27",92.8729,93.0838,91.5292,92.1739,294000.0],["2016-09-28",91.9449,92.7223,91.5111,92.3908,249700.0],["2016-09-29",91.1978,92.6138,90.9507,90.9507,207200.0],["2016-09-30",91.6075,92.7162,91.5412,91.722,330900.0],["2016-10-03",91.963,92.1799,91.029,91.4629,233300.0],["2016-10-04",91.487,92.1498,89.4564,89.4624,284100.0],["2016-10-05",90.3964,90.9146,88.3898,88.5766,527300.0],["2016-10-06",88.4742,88.7815,87.7993,88.1548,234700.0],["2016-10-07",88.5766,89.5226,87.9801,88.2934,252500.0],["2016-10-10",88.9261,90.553,88.8719,89.5226,240900.0],["2016-10-11",89.4985,90.1433,88.2331,88.6007,159900.0],["2016-10-12",88.6851,89.6853,88.0042,88.908,261200.0],["2016-10-13",87.8596,88.4019,86.9075,87.962,286800.0],["2016-10-14",88.4019,89.7034,88.0584,88.3657,189500.0],["2016-10-17",88.444,88.6851,87.3835,87.5101,289900.0],["2016-10-18",88.8779,89.7456,88.4079,89.5829,319700.0],["2016-10-19",89.9746,91.3002,89.1611,91.023,421300.0],["2016-10-20",90.776,92.2462,90.5108,91.3906,420300.0],["2016-10-21",89.5769,91.7099,89.5769,90.9929,156800.0],["2016-10-24",91.7762,91.8003,90.3843,90.6976,194700.0],["2016-10-25",90.4265,91.2881,90.3481,90.4325,226400.0],["2016-10-26",89.842,91.3183,89.6371,90.776,190400.0],["2016-10-27",91.1074,91.7461,89.2394,89.2756,213800.0],["2016-10-28",89.4744,89.7757,88.655,89.366,150600.0],["2016-10-31",89.9806,89.9987,89.0346,89.5889,249100.0],["2016-11-01",90.0348,90.8001,88.655,89.8782,211800.0],["2016-11-02",89.6793,89.7757,88.3597,88.667,301700.0],["2016-11-03",89.0526,90.2939,88.0825,88.5525,305100.0],["2016-11-04",89.9444,95.018,89.1792,93.8912,772300.0],["2016-11-07",95.8073,98.555,95.3313,98.2779,703800.0],["2016-11-08",98.2176,99.4227,96.0725,98.0067,699300.0],["2016-11-09",98.0007,98.79,94.3251,98.0368,541600.0],["2016-11-10",98.3923,99.1214,95.9218,96.0785,484000.0],["2016-11-11",95.3795,96.1327,92.8729,93.4272,556000.0],["2016-11-14",93.6562,94.3853,91.5954,91.9811,799500.0],["2016-11-15",92.8367,92.8367,91.3303,92.4692,400600.0],["2016-11-16",91.7642,92.668,91.3424,91.4388,277900.0],["2016-11-17",91.4388,91.5412,89.4564,89.836,383000.0],["2016-11-18",89.8842,92.6981,87.9921,92.0112,569000.0],["2016-11-21",92.897,93.126,90.4566,90.5952,398500.0],["2016-11-22",91.1737,92.2342,90.3964,91.1435,248900.0],["2016-11-23",89.9926,91.4207,89.9565,90.1794,322300.0],["2016-11-25",90.547,92.3185,89.4443,92.0052,256700.0],["2016-11-28",91.5894,93.0416,91.017,91.0531,354100.0],["2016-11-29",90.8362,93.3007,90.5108,92.439,370000.0],["2016-11-30",92.9693,94.9397,92.9693,94.4154,683800.0],["2016-12-01",94.9397,97.0547,94.9397,95.8857,514800.0],["2016-12-02",95.7049,96.0424,93.4031,93.4453,300100.0],["2016-12-05",94.0539,95.4458,93.5598,95.1144,279200.0],["2016-12-06",95.6989,96.1026,94.5781,95.03,241300.0],["2016-12-07",95.5723,95.9218,93.9575,95.4518,313800.0],["2016-12-08",94.7047,96.1026,94.3974,94.8131,241800.0],["2016-12-09",95.3434,96.5907,94.6324,96.3557,291600.0],["2016-12-12",95.8917,96.2533,93.7165,93.843,322000.0],["2016-12-13",93.9997,95.4458,93.4815,95.247,225500.0],["2016-12-14",94.5781,96.2412,93.8611,94.0479,203800.0],["2016-12-15",94.0117,94.9638,93.5417,94.4998,256200.0],["2016-12-16",94.2045,95.2168,93.9936,94.4817,241400.0],["2016-12-19",94.4817,95.006,93.4694,93.8611,246300.0],["2016-12-20",93.9454,94.8975,93.373,94.7047,217800.0],["2016-12-21",94.9095,95.6206,94.3612,95.3976,177700.0],["2016-12-22",95.1023,95.5723,93.9936,94.4275,240400.0],["2016-12-23",94.6022,95.3253,93.7225,93.8671,69700.0],["2016-12-27",93.6622,94.2768,93.6622,94.0659,51000.0],["2016-12-28",94.313,95.4036,92.8548,95.2711,112400.0],["2016-12-29",95.247,96.2472,94.9939,94.9939,153000.0],["2016-12-30",95.3856,95.9158,94.7288,95.1204,156000.0],["2017-01-03",96.4099,98.8202,94.8493,97.3077,220600.0],["2017-01-04",97.7235,98.7478,97.5186,98.6936,221800.0],["2017-01-05",98.5912,98.9949,98.085,98.9286,199700.0],["2017-01-06",98.7961,99.3866,98.1152,99.2359,264600.0],["2017-01-09",99.4348,99.6457,98.302,98.3381,169900.0],["2017-01-10",99.1214,99.8987,98.5791,99.4227,199800.0],["2017-01-11",98.8744,99.1395,97.2836,98.5671,162900.0],["2017-01-12",98.5671,98.9648,97.615,98.4165,156300.0],["2017-01-13",98.4345,98.555,96.8257,97.1631,209400.0],["2017-01-17",96.1629,97.1752,95.2891,96.8438,225500.0],["2017-01-18",97.2776,98.0067,96.3015,97.4283,238100.0],["2017-01-19",97.4764,97.8199,95.4639,95.8134,144700.0],["2017-01-20",95.964,96.5063,95.2168,96.4822,183600.0],["2017-01-23",96.9643,98.9346,96.2713,98.8925,215800.0],["2017-01-24",99.4227,100.3748,98.543,99.8747,348100.0],["2017-01-25",99.6577,101.7607,99.3263,101.2907,276900.0],["2017-01-26",101.7064,101.7124,99.3444,99.4167,359800.0],["2017-01-27",99.9349,100.5797,99.3805,100.1036,202000.0],["2017-01-30",99.4288,100.5194,98.6936,98.8624,137800.0],["2017-01-31",98.2839,99.0552,97.6934,98.6273,141000.0],["2017-02-01",99.6457,99.8385,98.1393,98.3984,166200.0],["2017-02-02",98.3743,98.3803,97.5005,97.7837,192200.0],["2017-02-03",98.549,99.1516,98.2417,98.7961,211900.0],["2017-02-06",98.2116,99.0431,97.5066,97.8922,425500.0],["2017-02-07",98.2176,102.4054,98.2176,100.5375,822900.0],["2017-02-08",100.899,101.5317,99.947,101.3811,444000.0],["2017-02-09",101.0496,102.5018,101.0496,102.4295,380500.0],["2017-02-10",102.1463,103.9299,102.1463,103.7069,252700.0],["2017-02-13",104.0685,104.7253,102.074,102.1463,171500.0],["2017-02-14",101.6401,102.2367,100.4169,100.5134,317500.0],["2017-02-15",100.8026,101.5377,100.5375,101.1882,291100.0],["2017-02-16",101.1099,101.8993,100.0916,100.423,147800.0],["2017-02-17",100.1639,100.7966,99.4348,100.1699,246300.0],["2017-02-21",101.2666,103.0803,101.0075,102.8573,270700.0],["2017-02-22",102.4355,103.1646,102.2548,102.9778,200800.0],["2017-02-23",102.7971,103.255,102.2065,102.5078,204500.0],["2017-02-24",100.5676,101.5076,100.0253,101.0436,278100.0],["2017-02-27",101.2485,101.598,100.2603,100.3085,298500.0],["2017-02-28",99.7059,100.5736,98.4164,99.1937,262800.0],["2017-03-01",100.4832,101.363,100.2241,100.893,196400.0],["2017-03-02",100.2121,100.4953,99.3926,99.5191,278200.0],["2017-03-03",100.3748,101.2545,99.6517,100.9532,245700.0],["2017-03-06",101.1641,101.4654,99.5011,99.8867,218700.0],["2017-03-07",99.5975,99.9169,97.9525,98.1272,271800.0],["2017-03-08",98.2417,98.2417,96.4581,96.6991,311700.0],["2017-03-09",97.2836,97.4403,95.5422,95.9761,361900.0],["2017-03-10",95.7953,96.428,94.5239,95.3374,457400.0],["2017-03-13",95.5121,95.8375,94.4817,95.4157,334200.0],["2017-03-14",95.1626,95.4097,94.5902,94.9517,312100.0],["2017-03-15",94.6987,96.5365,94.1021,96.5063,576800.0],["2017-03-16",97.2053,98.8503,96.8438,98.5912,412200.0],["2017-03-17",98.8202,99.483,98.4526,98.8202,569600.0],["2017-03-20",98.8202,99.1275,98.4767,98.79,421100.0],["2017-03-21",99.483,99.483,95.958,96.5967,523400.0],["2017-03-22",95.9339,97.368,95.5904,97.2234,417200.0],["2017-03-23",97.4463,99.5252,97.139,98.8624,423300.0],["2017-03-24",99.4227,100.5194,98.79,98.9467,367800.0],["2017-03-27",97.7054,99.0913,97.0848,98.7358,463500.0],["2017-03-28",98.6273,101.2184,98.6273,100.0976,442600.0],["2017-03-29",99.7843,100.3507,98.6394,99.6698,315700.0],["2017-03-30",99.025,99.8264,98.8322,99.5613,335000.0],["2017-03-31",99.019,99.7421,97.4282,98.3984,340500.0],["2017-04-03",99.019,99.019,97.7536,98.4586,343300.0],["2017-04-04",98.6032,99.8325,97.5849,99.5011,145000.0],["2017-04-05",100.0916,100.3868,98.8202,99.0431,148700.0],["2017-04-06",98.6635,99.019,97.1571,97.4463,341400.0],["2017-04-07",97.4765,97.4765,96.428,96.5184,211300.0],["2017-04-10",96.4401,96.8558,96.0183,96.428,194400.0],["2017-04-11",96.3858,97.6934,95.6025,96.4461,284200.0],["2017-04-12",96.6865,97.6166,95.4785,95.9375,252800.0],["2017-04-13",96.0662,96.3816,94.4641,94.5507,281600.0],["2017-04-17",95.1693,96.5239,94.6806,95.9425,252300.0],["2017-04-18",95.3239,95.5651,94.0373,94.86,324800.0],["2017-04-19",94.0064,95.0332,93.759,94.2105,743000.0],["2017-04-20",95.095,96.4744,94.4765,96.2208,334000.0],["2017-04-21",95.9548,96.462,94.458,94.6744,156000.0],["2017-04-24",96.0105,96.5796,93.8951,94.2786,373800.0],["2017-04-25",95.2744,95.2744,93.9198,94.3466,191500.0],["2017-04-26",94.5631,95.0765,93.7652,94.4456,246700.0],["2017-04-27",94.1487,94.2353,93.2209,93.994,299300.0],["2017-04-28",94.3466,95.0827,93.6971,95.0456,233800.0],["2017-05-01",95.1198,96.6476,94.6683,96.4187,289300.0],["2017-05-02",96.7033,97.3713,96.2455,97.3156,249900.0],["2017-05-03",97.2661,97.6373,96.9692,97.2847,208000.0],["2017-05-04",96.561,97.7301,96.561,97.1486,313400.0],["2017-05-05",96.4126,97.3651,94.0992,97.3218,286400.0],["2017-05-08",96.9816,97.7919,95.8868,97.3032,274300.0],["2017-05-09",97.8228,98.7445,97.4146,98.7197,241400.0],["2017-05-10",99.2764,101.2805,98.6455,100.6681,445400.0],["2017-05-11",100.8104,102.3382,100.4145,101.2372,418000.0],["2017-05-12",100.6001,104.0949,100.5011,103.4578,542300.0],["2017-05-15",104.4969,106.1361,102.8454,105.9691,632100.0],["2017-05-16",105.635,106.2412,104.6268,105.5856,264900.0],["2017-05-17",104.3856,106.4577,103.9217,106.2722,448700.0],["2017-05-18",105.2144,106.3711,103.9712,105.3691,561700.0],["2017-05-19",106.2412,107.3917,105.4619,106.7113,412400.0],["2017-05-22",106.5505,108.134,106.501,107.5897,595900.0],["2017-05-23",108.369,109.0123,106.866,107.1072,290000.0],["2017-05-24",106.5443,107.534,106.1917,106.3897,287800.0],["2017-05-25",106.8227,106.8227,104.633,105.0722,339900.0],["2017-05-26",104.6639,105.3876,104.1382,104.534,354800.0],["2017-05-30",103.5258,104.4413,103.3341,103.7609,303500.0],["2017-05-31",103.5567,105.1526,103.1114,103.6186,327900.0],["2017-06-01",104.3856,104.9299,103.2969,104.2742,209200.0],["2017-06-02",104.299,104.4041,103.5382,103.767,181400.0],["2017-06-05",104.1506,104.6763,103.5939,104.6578,105800.0],["2017-06-06",104.2866,106.4206,103.4269,106.3897,304700.0],["2017-06-07",106.1917,107.336,106.0247,107.2618,295500.0],["2017-06-08",107.6391,108.2886,106.2041,106.6495,336000.0],["2017-06-09",106.3216,107.6391,106.2041,107.3979,393500.0],["2017-06-12",107.0082,108.0536,105.4804,106.9216,237200.0],["2017-06-13",107.1567,110.0267,107.0268,110.0205,364000.0],["2017-06-14",110.8247,111.9071,109.3401,111.3133,375300.0],["2017-06-15",109.5195,111.1277,109.5195,110.5958,364400.0],["2017-06-16",110.6885,111.1092,110.0391,110.4535,328800.0],["2017-06-19",110.9051,112.8844,110.7195,112.2968,207700.0],["2017-06-20",111.7648,113.206,111.0473,112.5813,356100.0],["2017-06-21",113.1504,114.3566,112.637,113.1689,280800.0],["2017-06-22",113.3421,114.4926,111.6844,111.8885,287300.0],["2017-06-23",111.7463,112.3339,110.5772,111.5545,375300.0],["2017-06-26",112.2102,113.1999,111.0226,111.5174,137200.0],["2017-06-27",111.2391,111.8205,108.8082,111.2885,460100.0],["2017-06-28",111.5174,112.3648,111.0782,111.3875,534100.0],["2017-06-29",112.006,112.006,110.6391,111.672,424300.0],["2017-06-30",111.7772,112.4947,110.5525,110.9607,397500.0],["2017-07-03",111.5174,113.1565,111.1896,113.0576,100600.0],["2017-07-05",112.3896,112.9648,111.338,112.804,219500.0],["2017-07-06",112.8535,113.138,111.8143,111.9318,165800.0],["2017-07-07",112.1174,113.1194,111.1277,112.5937,136900.0],["2017-07-10",112.804,113.1875,111.9566,112.7854,139000.0],["2017-07-11",113.0452,114.3936,112.2844,114.1339,191600.0],["2017-07-12",114.9132,116.472,113.6266,114.9998,347100.0],["2017-07-13",115.1483,115.4142,113.5771,114.672,324000.0],["2017-07-14",114.9998,115.7792,114.0906,115.3586,131200.0],["2017-07-17",114.9689,115.4081,114.2081,114.7153,138900.0],["2017-07-18",114.6225,115.3524,114.0596,115.2287,209900.0],["2017-07-19",115.6184,115.6678,113.8864,114.7771,203100.0],["2017-07-20",114.9503,115.705,114.3318,114.5297,238100.0],["2017-07-21",114.171,115.0679,114.171,114.8019,105400.0],["2017-07-24",115.0369,116.2307,113.6823,113.806,215800.0],["2017-07-25",114.1277,114.7524,113.4102,114.6473,165000.0],["2017-07-26",115.0679,116.1936,114.8452,115.9029,222200.0],["2017-07-27",116.1627,116.3792,115.2163,116.3173,216100.0],["2017-07-28",116.0575,116.874,115.7544,116.8493,156500.0],["2017-07-31",116.8678,117.4183,114.4308,114.5173,344600.0],["2017-08-01",114.8699,117.4245,114.8081,117.3379,249000.0],["2017-08-02",116.6513,117.2823,115.4204,116.274,284400.0],["2017-08-03",115.773,117.5111,115.2967,117.1833,190700.0],["2017-08-04",117.5235,117.8327,116.4719,116.973,118500.0],["2017-08-07",117.1895,117.9194,115.7854,116.2679,175000.0],["2017-08-08",116.4348,121.0182,116.3482,120.9131,266100.0],["2017-08-09",120.7708,125.3543,118.9028,124.1543,376900.0],["2017-08-10",123.3996,123.3996,119.6513,119.7255,176300.0],["2017-08-11",120.2636,120.6471,118.6121,120.4739,169400.0],["2017-08-14",120.6533,122.1131,120.3131,122.0821,176300.0],["2017-08-15",122.5461,123.2698,121.544,123.2079,141500.0],["2017-08-16",123.7089,124.1852,122.5646,124.0986,167300.0],["2017-08-17",124.0986,124.5192,123.1831,123.245,395800.0],["2017-08-18",123.2512,125.6264,121.2286,124.9336,267500.0],["2017-08-21",125.2243,126.6037,124.346,126.4119,326100.0],["2017-08-22",126.7583,127.3398,125.0821,125.6079,294300.0],["2017-08-23",125.4471,125.88,124.2966,124.8161,463500.0],["2017-08-24",125.1254,126.1027,124.1234,125.6945,288300.0],["2017-08-25",126.0532,127.5748,125.5584,127.4326,167800.0],["2017-08-28",127.0676,127.4202,124.9893,125.4223,165200.0],["2017-08-29",124.3275,126.1212,124.3275,125.1811,297800.0],["2017-08-30",125.4656,125.5151,124.2842,124.6615,159100.0],["2017-08-31",125.0945,125.6326,124.2656,125.4656,264100.0],["2017-09-01",125.948,127.7604,125.781,126.6656,155600.0],["2017-09-05",125.9233,126.4182,124.0182,124.3151,177400.0],["2017-09-06",125.0821,128.6882,124.7728,127.8903,341200.0],["2017-09-07",127.9831,127.9831,125.6512,125.7007,223700.0],["2017-09-08",125.6202,126.7955,125.6202,125.9109,170400.0],["2017-09-11",126.8017,129.0346,126.7769,128.8738,232900.0],["2017-09-12",128.7377,129.783,128.4346,128.7501,180000.0],["2017-09-13",128.9542,130.816,128.348,130.6428,223600.0],["2017-09-14",130.4325,131.3232,129.8449,130.5686,164100.0],["2017-09-15",130.3583,131.7314,129.9624,131.6572,366600.0],["2017-09-18",130.7789,132.2634,129.2634,130.915,348300.0],["2017-09-19",130.8222,130.8222,125.8553,126.0099,384900.0],["2017-09-20",126.1831,126.9501,125.614,126.1336,511300.0],["2017-09-21",126.746,127.414,125.7687,126.4862,275300.0],["2017-09-22",125.6883,126.1398,124.7481,125.1811,193500.0],["2017-09-25",124.5192,125.5151,124.0862,125.2615,133900.0],["2017-09-26",124.9522,126.4924,124.8161,125.9728,209400.0],["2017-09-27",126.1831,126.8202,124.9831,126.2821,330200.0],["2017-09-28",125.9852,127.1233,125.0141,126.1584,340500.0],["2017-09-29",126.5171,128.0449,125.4161,126.814,260100.0],["2017-10-02",127.1666,130.5809,126.7955,130.482,219000.0],["2017-10-03",130.7665,131.0078,129.1212,130.9459,145800.0],["2017-10-04",130.5067,130.7727,128.9047,129.1831,165900.0],["2017-10-05",129.7398,130.2408,128.9171,129.4738,198500.0],["2017-10-06",128.9109,129.2696,126.5975,127.5315,197000.0],["2017-10-09",127.0862,127.4202,124.9522,125.8738,168500.0],["2017-10-10",126.1645,126.3563,124.4264,124.9831,316400.0],["2017-10-11",125.2306,125.9295,124.6491,125.9233,186100.0],["2017-10-12",125.812,126.9872,125.7192,126.8017,215100.0],["2017-10-13",127.1357,129.1274,126.5975,129.0655,252800.0],["2017-10-16",129.2263,129.4243,128.0449,128.8676,202200.0],["2017-10-17",128.9047,129.4985,126.8326,128.1315,294600.0],["2017-10-18",127.7851,129.2635,127.7851,128.5707,100800.0],["2017-10-19",127.1728,128.5769,126.7151,127.8099,124400.0],["2017-10-20",128.8429,129.4119,128.4965,129.0408,112800.0],["2017-10-23",129.1397,129.1397,127.7666,128.2552,73200.0],["2017-10-24",128.2057,129.1026,127.4326,128.7748,195100.0],["2017-10-25",129.2449,129.517,127.6676,127.6738,234100.0],["2017-10-26",128.7501,129.1274,127.4326,128.0449,260300.0],["2017-10-27",128.3913,130.5315,126.5295,130.3026,208800.0],["2017-10-30",129.7027,130.0676,129.0099,129.7027,211000.0],["2017-10-31",129.9872,131.1315,128.9171,129.548,422900.0],["2017-11-01",130.6737,131.8118,128.6449,129.0284,167400.0],["2017-11-02",128.5521,129.6346,127.7728,128.0635,126700.0],["2017-11-03",127.9274,128.5336,126.3501,128.2367,129000.0],["2017-11-06",128.6697,131.1253,126.9068,130.9335,219800.0],["2017-11-07",130.1171,130.1851,121.2162,128.3171,933200.0],["2017-11-08",127.7604,129.8944,127.0305,127.6862,248500.0],["2017-11-09",127.847,129.4738,126.6594,129.1521,407600.0],["2017-11-10",128.7253,129.6779,127.247,127.7666,279000.0],["2017-11-13",127.3074,127.8521,125.1856,127.3644,325900.0],["2017-11-14",127.4087,129.0745,126.731,128.5741,203500.0],["2017-11-15",127.6431,128.8908,127.3517,128.5551,304000.0],["2017-11-16",129.3025,130.0625,128.5425,129.1441,266500.0],["2017-11-17",129.1061,132.4187,128.9731,132.1337,312400.0],["2017-11-20",132.6404,133.0774,131.6586,132.9824,250400.0],["2017-11-21",133.6474,134.4011,132.9254,134.3188,222800.0],["2017-11-22",135.0345,135.7185,133.7551,134.4708,257500.0],["2017-11-24",134.2744,135.6362,133.4701,135.4082,85400.0],["2017-11-27",133.8564,135.7819,133.8564,135.0598,276900.0],["2017-11-28",135.9909,136.6116,134.9585,135.6235,266300.0],["2017-11-29",135.5792,136.3392,134.9775,135.2942,255400.0],["2017-11-30",135.7565,135.9086,133.6158,133.6601,676900.0],["2017-12-01",134.3314,134.9775,131.7093,133.7804,203200.0],["2017-12-04",135.6742,135.7439,131.779,132.444,243100.0],["2017-12-05",133.1977,133.1977,129.8852,131.3166,215700.0],["2017-12-06",130.3856,131.0949,129.7332,130.0309,359000.0],["2017-12-07",130.3349,131.5193,129.9485,131.0569,311500.0],["2017-12-08",131.931,133.6347,130.8289,132.4187,216900.0],["2017-12-11",132.159,133.0647,131.2343,132.2667,200000.0],["2017-12-12",132.0893,133.7488,131.342,133.3941,203600.0],["2017-12-13",133.7108,133.9451,131.7093,131.8233,287300.0],["2017-12-14",131.7599,131.7599,124.1532,124.6092,810500.0],["2017-12-15",125.4769,126.3447,120.144,121.607,1127300.0],["2017-12-18",122.7154,128.1941,121.8097,128.0991,490300.0],["2017-12-19",128.2131,130.5439,127.3834,129.6065,447500.0],["2017-12-20",130.4742,130.7909,128.6058,129.7838,395400.0],["2017-12-21",129.2075,129.4925,126.617,126.7247,404100.0],["2017-12-22",132.216,133.2104,130.4742,131.0062,213500.0],["2017-12-26",130.3412,131.2596,129.0745,130.6833,133000.0],["2017-12-27",130.2019,131.5636,129.4862,130.8479,112600.0],["2017-12-28",131.1013,131.6523,130.4172,131.266,82400.0],["2017-12-29",130.9556,132.5517,130.7149,131.38,117400.0],["2018-01-02",132.691,135.8959,131.8993,135.2752,150300.0],["2018-01-03",135.3005,138.6321,134.0654,137.7327,368700.0],["2018-01-04",137.7263,140.6018,137.3716,138.9614,201600.0],["2018-01-05",139.4301,141.8179,139.4301,141.3492,195400.0],["2018-01-08",141.3112,141.7355,139.0184,139.0817,171700.0],["2018-01-09",139.4681,139.8354,139.1767,139.4237,133300.0],["2018-01-10",139.5884,140.4624,138.518,139.4807,133200.0],["2018-01-11",139.9431,141.5519,137.9037,139.4618,197200.0],["2018-01-12",139.0691,142.1029,137.9733,141.1655,188800.0],["2018-01-16",141.2415,143.4393,138.727,141.8369,163100.0],["2018-01-17",141.7545,143.7053,141.7545,142.8186,102800.0],["2018-01-18",143.1099,144.8517,141.6405,144.592,254500.0],["2018-01-19",144.5604,145.6751,143.87,145.6688,213600.0],["2018-01-22",145.6751,145.8905,143.8067,145.8905,229800.0],["2018-01-23",145.9538,148.6583,145.3331,147.5435,200900.0],["2018-01-24",148.1516,150.4064,146.9418,149.811,223800.0],["2018-01-25",150.2987,150.2987,147.8349,148.4746,182500.0],["2018-01-26",149.412,150.0327,146.6062,149.621,341000.0],["2018-01-29",148.4746,150.7357,148.4746,150.153,518600.0],["2018-01-30",148.7153,150.6661,148.1959,149.4183,265100.0],["2018-01-31",149.4183,150.6471,146.5555,146.7075,300900.0],["2018-02-01",147.0749,147.1255,144.7187,146.5682,334200.0],["2018-02-02",144.8517,146.3085,139.8354,141.8749,272700.0],["2018-02-05",141.0325,141.8812,136.1936,137.9733,217800.0],["2018-02-06",135.4969,142.2233,132.3617,140.5448,383700.0],["2018-02-07",140.0888,142.2232,139.1007,139.2147,242700.0],["2018-02-08",139.4998,139.4998,132.3553,132.3553,279700.0],["2018-02-09",133.5144,134.2554,131.1266,133.6411,409700.0],["2018-02-12",134.7178,136.6053,133.7678,135.7882,137800.0],["2018-02-13",135.2562,137.5173,134.8445,137.454,112100.0],["2018-02-14",137.1119,140.0128,136.7826,139.4871,137900.0],["2018-02-15",140.6335,142.9073,140.0571,140.9249,142900.0],["2018-02-16",139.6644,140.9249,138.1507,138.214,183600.0],["2018-02-20",137.5173,138.404,135.5982,137.2703,150300.0],["2018-02-21",137.8213,139.8481,136.5419,137.7643,517300.0],["2018-02-22",138.461,140.6842,138.1507,138.9487,228400.0],["2018-02-23",139.3921,139.3921,137.473,138.043,94000.0],["2018-02-26",138.4547,138.4547,136.8016,137.8783,198100.0],["2018-02-27",137.5173,137.948,136.2949,137.2893,425000.0],["2018-02-28",137.283,137.7327,136.2949,137.0929,758900.0],["2018-03-01",137.4413,137.4413,135.5539,136.7446,576600.0],["2018-03-02",135.9149,138.423,134.8255,137.7137,453300.0],["2018-03-05",137.1436,141.4885,135.2372,141.4189,285300.0],["2018-03-06",141.9826,143.4203,141.2669,142.2043,332800.0],["2018-03-07",141.6025,142.0396,140.3991,141.3999,128300.0],["2018-03-08",142.2739,142.2929,139.2148,139.9621,218200.0],["2018-03-09",141.1782,141.8685,139.7531,140.0444,160400.0],["2018-03-12",140.4562,140.9629,139.2021,139.7088,160700.0],["2018-03-13",139.4491,139.9621,138.632,139.7024,283100.0],["2018-03-14",140.9502,140.9502,136.1492,136.7383,150400.0],["2018-03-15",137.0486,138.157,135.7502,136.4786,166300.0],["2018-03-16",137.0613,137.701,136.1112,136.8079,349500.0],["2018-03-19",136.2569,138.8854,135.8706,138.1634,201000.0],["2018-03-20",139.1704,140.9122,138.537,140.8552,173600.0],["2018-03-21",136.9536,142.6603,136.9536,141.5455,443300.0],["2018-03-22",139.7848,140.6272,136.4976,137.986,231800.0],["2018-03-23",138.4357,139.6391,137.4413,137.8973,223300.0],["2018-03-26",139.7848,142.0142,139.7405,141.8686,161600.0],["2018-03-27",141.7735,142.2992,140.0698,140.4055,303800.0],["2018-03-28",141.3682,142.5273,139.5251,142.2866,224700.0],["2018-03-29",143.9017,144.5667,142.1156,143.8003,199100.0],["2018-04-02",143.3253,145.3585,143.3253,145.1621,331300.0],["2018-04-03",146.1945,147.9426,145.0671,147.6766,338700.0],["2018-04-04",145.5485,148.4239,144.4147,148.1453,252500.0],["2018-04-05",149.7794,151.4008,148.9877,150.1847,254400.0],["2018-04-06",148.747,150.1404,147.4106,148.6393,226000.0],["2018-04-09",150.0897,150.8751,147.6069,147.6069,460700.0],["2018-04-10",148.3416,151.7175,147.3789,150.1657,559900.0],["2018-04-11",149.5387,151.2044,147.9489,149.6083,344200.0],["2018-04-12",149.7604,150.3304,144.6807,147.8476,445200.0],["2018-04-13",148.3479,148.975,145.5231,146.3085,252000.0],["2018-04-16",146.6252,146.6252,144.1677,145.2444,221100.0],["2018-04-17",142.5618,148.1711,142.5618,147.5191,258100.0],["2018-04-18",147.3512,148.5712,145.9764,147.9516,265800.0],["2018-04-19",148.4099,148.9327,147.4417,148.7068,201200.0],["2018-04-20",148.9521,149.6169,148.4551,149.0683,193400.0],["2018-04-23",148.5842,150.9531,148.4551,150.1785,253200.0],["2018-04-24",150.398,152.6184,149.9913,151.4501,283000.0],["2018-04-25",151.463,151.5469,148.2872,149.6815,203900.0],["2018-04-26",150.2689,151.4953,150.2237,151.0693,144100.0],["2018-04-27",150.8304,152.0569,150.2753,151.5018,211700.0],["2018-04-30",151.6244,151.6373,148.9069,150.0688,154100.0],["2018-05-01",149.3975,149.9332,147.6934,148.0871,200600.0],["2018-05-02",148.4486,150.6239,147.3255,148.2743,182000.0],["2018-05-03",148.0743,148.0743,142.039,144.04,215600.0],["2018-05-04",144.4272,148.3001,143.5494,147.1835,258200.0],["2018-05-07",147.6482,147.8354,145.0663,147.5578,256200.0],["2018-05-08",148.4615,148.7391,146.5445,148.4938,336800.0],["2018-05-09",149.107,149.107,145.7182,146.2023,296200.0],["2018-05-10",146.8478,148.113,146.3766,147.1706,137900.0],["2018-05-11",147.7579,148.326,146.5315,146.5315,110500.0],["2018-05-14",146.7058,147.3061,145.5181,145.957,117300.0],["2018-05-15",144.3562,145.97,142.5941,145.2147,270100.0],["2018-05-16",145.0792,145.0792,142.5941,143.0137,176100.0],["2018-05-17",142.5876,144.5305,139.9928,144.111,231000.0],["2018-05-18",143.4719,145.0985,142.5295,142.9297,409100.0],["2018-05-21",143.4268,145.0986,143.4268,144.1045,158200.0],["2018-05-22",144.2659,144.8791,143.8786,143.9238,209600.0],["2018-05-23",143.5171,143.5171,140.2058,141.103,219900.0],["2018-05-24",140.7157,142.1681,139.8895,141.7227,260900.0],["2018-05-25",141.4645,144.9694,140.6641,144.7113,305200.0],["2018-05-29",143.7624,144.7694,140.0573,140.8061,258100.0],["2018-05-30",141.5806,142.6522,139.6894,142.5037,188600.0],["2018-05-31",142.536,144.7822,141.9744,142.9232,462700.0],["2018-06-01",144.1367,146.6477,143.2202,146.2346,214800.0],["2018-06-04",146.5961,147.8096,146.112,147.6482,146900.0],["2018-06-05",146.7897,147.4159,146.6219,146.822,155800.0],["2018-06-06",147.1383,149.4814,145.7247,149.2426,313200.0],["2018-06-07",149.2426,150.0107,146.5186,147.4352,142700.0],["2018-06-08",148.1969,150.0559,146.8349,148.4615,145300.0],["2018-06-11",149.4555,149.4555,147.2996,147.674,132900.0],["2018-06-12",148.3324,149.9849,147.6547,149.249,587800.0],["2018-06-13",149.9461,149.9461,148.3389,148.4486,138900.0],["2018-06-14",148.8424,148.8424,145.6278,145.8473,163700.0],["2018-06-15",145.1631,145.1631,142.8781,144.2917,494800.0],["2018-06-18",142.8264,144.7177,141.8969,144.1561,332200.0],["2018-06-19",142.8652,144.7113,140.9868,144.2659,259000.0],["2018-06-20",144.8403,144.9113,142.323,143.6075,253600.0],["2018-06-21",142.4585,143.0588,140.961,141.9098,421100.0],["2018-06-22",142.8587,142.8587,140.7157,142.3488,305500.0],["2018-06-25",142.465,142.465,139.7023,141.5161,143200.0],["2018-06-26",142.1809,143.5494,141.1482,143.3299,171200.0],["2018-06-27",142.5812,143.7947,141.4709,141.6969,243800.0],["2018-06-28",141.5225,143.1685,140.4768,142.8587,228700.0],["2018-06-29",144.8726,145.7828,142.6651,145.3116,251300.0],["2018-07-02",144.8662,147.5385,144.0981,144.892,224100.0],["2018-07-03",148.5584,148.5584,145.7892,147.6224,166100.0],["2018-07-05",147.7386,148.6423,146.0926,146.609,263500.0],["2018-07-06",146.0539,147.9774,145.9635,147.5191,144600.0],["2018-07-09",148.5583,149.8299,148.0419,148.5067,149000.0],["2018-07-10",148.6422,149.7331,147.4287,148.3195,171900.0],["2018-07-11",147.6353,148.326,146.6284,147.6224,148700.0],["2018-07-12",148.6552,148.6552,147.3319,147.7128,249300.0],["2018-07-13",147.4416,147.5966,146.1184,146.7381,151600.0],["2018-07-16",146.7316,148.3583,146.6155,147.8741,172300.0],["2018-07-17",147.8161,148.397,146.7704,147.2222,197800.0],["2018-07-18",146.7961,147.7386,146.68,147.4545,142600.0],["2018-07-19",146.5832,147.2222,145.9506,146.3572,83300.0],["2018-07-20",147.6805,149.0295,146.4153,148.184,175200.0],["2018-07-23",148.0613,148.5906,146.9834,147.1577,112000.0],["2018-07-24",148.3454,149.1587,147.1964,148.4293,187100.0],["2018-07-25",149.107,150.2172,148.5196,150.0236,133000.0],["2018-07-26",149.5911,151.5534,148.1388,148.3454,155000.0],["2018-07-27",149.1651,149.888,146.6477,148.1646,137700.0],["2018-07-30",148.8101,149.0425,147.177,148.1194,215400.0],["2018-07-31",148.1194,149.2167,146.8736,147.6676,210600.0],["2018-08-01",147.6417,148.4421,146.2346,147.5449,184500.0],["2018-08-02",146.4605,147.3513,144.2271,146.041,342900.0],["2018-08-03",147.5062,149.5201,147.3965,148.9779,216000.0],["2018-08-06",148.3712,149.5653,147.8354,148.0161,77300.0],["2018-08-07",149.2361,149.8751,148.255,149.2167,430800.0],["2018-08-08",149.7396,149.8687,148.2872,148.4744,103700.0],["2018-08-09",148.4938,149.107,144.7435,148.5067,183200.0],["2018-08-10",145.5569,147.3771,143.0459,146.1765,404700.0],["2018-08-13",144.2207,146.6025,144.2207,144.9888,206200.0],["2018-08-14",145.7763,145.9958,144.4401,145.7311,227400.0],["2018-08-15",144.3433,144.9049,142.026,143.459,299800.0],["2018-08-16",143.8786,146.0345,142.8458,143.6849,178400.0],["2018-08-17",143.2137,143.4525,141.3999,143.1427,114300.0],["2018-08-20",143.9108,145.1825,142.7942,143.5236,169300.0],["2018-08-21",143.9431,144.4724,141.9034,141.9034,158700.0],["2018-08-22",142.0131,142.6457,140.9739,142.2648,160800.0],["2018-08-23",142.1422,143.9689,142.1422,143.104,246700.0],["2018-08-24",143.743,144.6209,142.4649,143.6914,107500.0],["2018-08-27",148.894,148.894,143.8979,144.2659,208500.0],["2018-08-28",144.1174,144.1174,142.9684,143.3234,119400.0],["2018-08-29",143.0459,143.5623,141.6517,143.2654,190500.0],["2018-08-30",143.0201,143.0201,139.3086,139.7152,197100.0],["2018-08-31",139.7539,140.9352,137.7594,140.7286,254900.0],["2018-09-04",139.457,140.2445,136.4684,136.7072,205500.0],["2018-09-05",136.0553,136.604,135.0677,135.8036,284800.0],["2018-09-06",136.1069,137.3011,134.7256,135.4292,352500.0],["2018-09-07",135.5776,136.4748,134.6546,135.455,203100.0],["2018-09-10",135.3195,135.9714,134.674,135.7842,169200.0],["2018-09-11",135.0483,136.0295,134.235,134.5448,203300.0],["2018-09-12",134.4352,137.8498,133.88,137.101,263300.0],["2018-09-13",138.321,139.4118,136.9074,137.2624,253100.0],["2018-09-14",137.3721,137.953,136.0359,137.7077,160900.0],["2018-09-17",137.6497,139.6507,137.6497,138.8503,106200.0],["2018-09-18",140.7157,140.7157,137.9982,139.896,191400.0],["2018-09-19",139.9024,143.4267,138.8825,142.3294,157300.0],["2018-09-20",142.9233,146.3379,142.9233,146.1313,185000.0],["2018-09-21",146.5896,147.4933,145.4923,146.5251,385600.0],["2018-09-24",146.2023,147.1318,144.2271,145.0405,152700.0],["2018-09-25",145.5116,146.6154,144.1239,146.4863,135500.0],["2018-09-26",146.68,148.171,146.1571,146.2539,253900.0],["2018-09-27",146.1313,147.7644,145.9312,146.5251,174700.0],["2018-09-28",145.8796,146.3314,143.5752,143.9948,162800.0],["2018-10-01",144.7177,147.2093,144.7177,146.3056,127800.0],["2018-10-02",146.4089,147.0544,144.8339,146.0861,121400.0],["2018-10-03",146.8801,147.3642,145.4342,146.3572,106900.0],["2018-10-04",146.6219,147.4868,142.6844,143.9819,150800.0],["2018-10-05",145.0663,145.0663,142.1164,143.1427,99800.0],["2018-10-08",142.9103,143.6656,141.5419,142.0518,86100.0],["2018-10-09",141.3934,144.0399,140.0896,143.4784,134900.0],["2018-10-10",142.7167,143.8011,140.0509,140.1799,170000.0],["2018-10-11",139.9669,141.0255,137.8885,138.321,176400.0],["2018-10-12",140.4382,151.1597,138.9858,140.6189,111800.0],["2018-10-15",139.7217,142.1874,139.528,140.9933,124100.0],["2018-10-16",142.5747,145.1179,142.3294,145.0663,119000.0],["2018-10-17",145.0598,145.1502,143.7882,144.3821,157100.0],["2018-10-18",141.8711,145.602,141.8711,142.0196,103900.0],["2018-10-19",143.2524,144.7693,141.458,141.4645,123700.0],["2018-10-22",142.0454,142.9943,139.9928,140.3284,86800.0],["2018-10-23",137.8691,141.316,137.3592,140.819,120700.0],["2018-10-24",140.2251,141.5678,138.0692,138.0692,87900.0],["2018-10-25",138.7082,140.2058,138.4307,138.9277,88000.0],["2018-10-26",137.0622,139.7475,136.8944,139.2504,148300.0],["2018-10-29",141.0255,142.6715,138.3791,139.2763,229200.0],["2018-10-30",140.3542,143.0846,140.167,142.3488,220900.0],["2018-10-31",143.5946,146.4928,143.0911,145.6924,230100.0],["2018-11-01",146.4347,148.8682,145.1502,147.971,227800.0],["2018-11-02",149.6234,150.5658,146.17,147.9516,147200.0],["2018-11-05",147.2093,149.9268,146.9705,148.3454,202700.0],["2018-11-06",148.3066,148.9069,146.6541,148.4615,144200.0],["2018-11-07",149.6621,149.6621,147.5514,147.7192,221400.0],["2018-11-08",147.2286,148.7584,144.3691,145.1889,109700.0],["2018-11-09",144.7435,145.673,142.6328,144.7371,219100.0],["2018-11-12",144.6273,145.0211,142.394,142.394,77400.0],["2018-11-13",143.1492,145.9958,141.8647,144.324,172300.0],["2018-11-14",144.6532,145.4277,141.245,141.9873,168500.0],["2018-11-15",141.0384,145.7699,140.3542,145.5375,158200.0],["2018-11-16",143.6268,146.5315,141.3676,145.9312,156100.0],["2018-11-19",146.2281,147.674,145.1889,146.0087,95400.0],["2018-11-20",145.0598,145.0598,139.4247,140.4317,185100.0],["2018-11-21",142.2584,144.9565,140.9287,144.3756,127100.0],["2018-11-23",142.3036,142.6457,139.3795,140.7415,104900.0],["2018-11-26",141.4128,143.3686,140.5995,143.2331,121700.0],["2018-11-27",143.2266,144.5241,142.252,142.9491,175800.0],["2018-11-28",143.7817,145.7956,143.0782,145.2857,228200.0],["2018-11-29",143.6914,145.9119,142.8974,144.8339,138000.0],["2018-11-30",143.4267,143.8721,140.4252,141.5484,263300.0],["2018-12-03",146.3831,148.4615,142.8329,144.679,228200.0],["2018-12-04",144.0077,145.8796,141.5548,143.743,309000.0],["2018-12-06",140.7092,143.6333,138.9212,143.3234,234800.0],["2018-12-07",143.9109,146.2217,142.4263,142.4456,200200.0],["2018-12-10",142.2971,142.6586,138.5275,139.528,164400.0],["2018-12-11",141.9938,143.5236,141.8388,142.7748,175200.0],["2018-12-12",144.7629,145.2212,140.3026,140.5737,236500.0],["2018-12-13",140.89,142.1164,139.5926,141.0643,232500.0],["2018-12-14",139.6184,141.3418,138.7792,140.677,144500.0],["2018-12-17",139.8766,141.3095,139.0116,139.2182,194900.0],["2018-12-18",139.6055,141.0578,138.7922,138.8438,200000.0],["2018-12-19",139.2634,142.8974,138.1467,139.315,202600.0],["2018-12-20",139.2634,141.9615,139.0503,139.6571,228500.0],["2018-12-21",139.6184,140.0702,137.5593,137.9207,621500.0],["2018-12-24",136.4813,139.0891,136.0553,137.6561,118600.0],["2018-12-26",137.8755,140.7221,135.9004,140.6511,127000.0],["2018-12-27",138.8502,141.8195,138.1983,141.8001,210900.0],["2018-12-28",142.4198,144.0141,141.5419,143.1492,144300.0],["2018-12-31",142.9814,144.3821,142.3875,143.0847,82100.0],["2019-01-02",142.1293,146.2475,142.039,146.1701,157600.0],["2019-01-03",145.8021,146.0732,142.6715,143.7301,217300.0],["2019-01-04",144.6532,147.9128,144.6532,147.4933,293900.0],["2019-01-07",147.7967,147.7967,146.2604,146.3637,222000.0],["2019-01-08",146.3766,147.674,145.957,146.8414,232100.0],["2019-01-09",147.8999,149.746,145.8538,146.1055,375900.0],["2019-01-10",146.1248,149.2038,145.0017,148.7649,314100.0],["2019-01-11",148.468,149.0489,147.2738,148.3066,139000.0],["2019-01-14",146.7639,149.4555,144.3562,149.0102,256800.0],["2019-01-15",149.3523,149.5072,148.184,148.4422,282800.0],["2019-01-16",149.107,150.8563,148.0484,149.8428,253100.0],["2019-01-17",149.4104,151.2113,149.0683,150.7788,196400.0],["2019-01-18",151.0435,151.6179,148.1452,149.7848,400100.0],["2019-01-22",148.6745,149.9397,146.6994,149.9397,250300.0],["2019-01-23",150.7207,153.1413,149.8687,151.3081,236000.0],["2019-01-24",151.6631,153.9933,150.3851,151.5147,199400.0],["2019-01-25",151.8568,154.6001,150.9015,152.4829,161300.0],["2019-01-28",151.4695,153.2575,147.0221,152.7024,207800.0],["2019-01-29",153.3091,154.7356,152.4313,154.7098,234000.0],["2019-01-30",154.9616,156.5818,152.2957,152.5281,317300.0],["2019-01-31",152.4571,156.9367,151.8116,156.7108,248000.0],["2019-02-01",156.2138,157.9824,156.0912,156.8205,139100.0],["2019-02-04",157.1627,159.1378,155.9233,159.0604,153400.0],["2019-02-05",159.1766,161.1582,158.6925,160.3965,184700.0],["2019-02-06",159.6413,161.6359,159.0346,159.2992,178200.0],["2019-02-07",156.8334,158.3955,150.7465,153.2704,260400.0],["2019-02-08",153.4834,155.3682,152.4506,154.6647,175700.0],["2019-02-11",153.1735,155.5554,147.7773,152.6572,609700.0],["2019-02-12",153.9481,156.1105,153.9481,155.0003,353100.0],["2019-02-13",155.0261,156.1751,153.6706,155.0067,323300.0],["2019-02-14",154.0062,154.0062,151.1467,152.5539,214900.0],["2019-02-15",152.825,154.5032,152.5603,154.3225,155400.0],["2019-02-19",153.3995,155.2972,152.541,154.7292,170100.0],["2019-02-20",155.5619,156.4784,154.6646,155.5425,174500.0],["2019-02-21",155.536,155.536,153.2704,154.3548,195400.0],["2019-02-22",155.2327,156.6527,154.1934,156.6011,169500.0],["2019-02-25",157.8469,157.8469,155.1875,156.0783,185100.0],["2019-02-26",155.8975,157.0336,154.0127,156.0847,161200.0],["2019-02-27",156.4849,157.7565,154.9938,157.1368,271100.0],["2019-02-28",156.7302,158.2729,153.5028,156.9109,223400.0],["2019-03-01",156.8076,157.9953,154.2257,154.3354,218400.0],["2019-03-04",154.2709,155.9879,154.1805,155.9427,121000.0],["2019-03-05",156.2074,156.2074,153.4512,153.5802,132600.0],["2019-03-06",154.187,155.7297,153.5286,155.3037,157100.0],["2019-03-07",154.8583,154.8583,151.7858,152.4958,133400.0],["2019-03-08",151.6631,152.541,150.3012,152.0827,123200.0],["2019-03-11",152.9541,156.4914,152.9541,156.472,158700.0],["2019-03-12",156.9109,157.4144,154.8906,155.1358,166700.0],["2019-03-13",155.749,157.5048,154.9164,157.2207,99500.0],["2019-03-14",156.2525,159.3831,156.0524,159.0927,181300.0],["2019-03-15",159.0926,161.752,158.7118,160.2029,451300.0],["2019-03-18",160.3901,162.1716,160.3901,161.8231,204200.0],["2019-03-19",162.4556,162.9785,160.2933,160.9258,187100.0],["2019-03-20",160.2868,161.4874,159.4348,160.1513,203600.0],["2019-03-21",159.4735,159.9705,157.1691,157.6726,197500.0],["2019-03-22",156.1621,156.9045,154.6711,155.8394,136800.0],["2019-03-25",156.1492,156.8076,154.684,154.8389,121900.0],["2019-03-26",155.8717,156.4591,154.6646,155.4198,96300.0],["2019-03-27",155.6328,156.9819,153.18,154.4581,168100.0],["2019-03-28",154.4,155.7942,152.5668,154.2644,140200.0],["2019-03-29",155.1552,155.5231,152.8315,154.8841,217300.0],["2019-04-01",156.969,157.6145,155.6006,156.5688,152700.0],["2019-04-02",156.2138,157.2143,155.3811,156.9174,224700.0],["2019-04-03",157.6145,158.3374,156.3558,157.2014,162100.0],["2019-04-04",156.898,158.2923,156.4655,157.1562,144400.0],["2019-04-05",157.8727,158.8861,156.6656,158.3245,187200.0],["2019-04-08",157.8921,159.0281,156.9432,158.4472,374400.0],["2019-04-09",156.8593,157.5822,154.9164,154.9486,221700.0],["2019-04-10",154.7615,156.3494,154.3742,155.9685,195600.0],["2019-04-11",156.0782,156.5624,155.181,155.5619,127100.0],["2019-04-12",156.6204,156.7302,154.2709,156.1105,167300.0],["2019-04-15",155.5697,156.1456,154.2721,154.901,203300.0],["2019-04-16",155.3711,155.7947,154.0405,155.3049,202300.0],["2019-04-17",155.3843,155.7286,153.3851,153.822,241300.0],["2019-04-18",154.0404,154.1464,150.9555,153.1467,198400.0],["2019-04-22",152.1339,154.4443,151.7764,154.3648,215700.0],["2019-04-23",154.6098,155.8278,153.5572,154.7488,225100.0],["2019-04-24",154.2192,154.5965,152.2928,154.4244,323700.0],["2019-04-25",154.2457,155.1725,153.299,154.7091,147800.0],["2019-04-26",154.1397,156.5958,153.3652,156.4898,198800.0],["2019-04-29",156.8539,158.3302,156.1059,157.1518,168800.0],["2019-04-30",157.1187,157.8403,156.0728,156.8275,250300.0],["2019-05-01",157.5954,158.5553,156.5097,156.7613,104300.0],["2019-05-02",156.3376,158.5685,156.1125,157.4233,198600.0],["2019-05-03",158.456,158.8399,156.1919,157.6682,203100.0],["2019-05-06",157.2445,158.1448,154.9077,157.1849,174600.0],["2019-05-07",156.0529,157.5888,154.5303,155.0798,436100.0],["2019-05-08",154.9474,154.9474,149.8699,149.9228,439300.0],["2019-05-09",148.2413,149.7308,146.0302,149.1019,204500.0],["2019-05-10",149.135,149.3005,145.8052,148.1884,259700.0],["2019-05-13",145.6662,146.5731,142.7732,142.8461,251500.0],["2019-05-14",144.276,145.6993,142.1046,144.7063,399800.0],["2019-05-15",144.17,144.8519,142.8328,143.2433,264100.0],["2019-05-16",143.3889,144.5739,143.2433,143.9913,247400.0],["2019-05-17",143.6868,144.7857,143.005,144.2032,440900.0],["2019-05-20",143.9516,146.1428,142.8394,145.8317,530600.0],["2019-05-21",145.8383,148.6518,145.6264,148.2413,1009500.0],["2019-05-22",148.2744,149.7706,147.2219,149.3072,440800.0],["2019-05-23",148.9497,149.8103,146.2355,148.1288,379100.0],["2019-05-24",148.7378,148.9497,146.2156,146.3546,332600.0],["2019-05-28",146.5003,147.2616,145.2293,145.3749,678800.0],["2019-05-29",144.5937,145.8979,143.3558,145.4477,383200.0],["2019-05-30",145.3682,147.8706,145.3682,146.818,218200.0],["2019-05-31",146.1892,148.5392,144.7394,148.1553,407000.0],["2019-06-03",148.6782,149.2012,146.5797,147.1821,168500.0],["2019-06-04",148.1288,148.718,146.4142,148.1818,414900.0],["2019-06-05",148.1685,148.6385,146.6658,147.2219,164800.0],["2019-06-06",147.6786,149.0489,147.672,148.7775,430500.0],["2019-06-07",148.9431,151.8691,148.9431,151.5778,244300.0],["2019-06-10",152.3391,152.637,150.0949,151.5182,146900.0],["2019-06-11",152.5443,153.8484,150.3332,150.8893,168800.0],["2019-06-12",150.2472,150.7503,147.4933,148.0229,289800.0],["2019-06-13",147.725,148.3472,145.8052,146.0236,309800.0],["2019-06-14",145.7059,146.3348,144.4216,146.2487,197500.0],["2019-06-17",146.4473,146.5135,144.5871,144.6467,425600.0],["2019-06-18",145.3418,146.4473,144.5143,145.8052,367800.0],["2019-06-19",145.9707,146.9835,144.8717,145.3418,478000.0],["2019-06-20",147.2616,149.2674,145.6463,147.4006,608000.0],["2019-06-21",146.9637,150.6775,146.1494,149.5256,3298400.0],["2019-06-24",148.5326,150.843,148.5326,150.2737,264300.0],["2019-06-25",150.0486,152.8621,149.8103,150.3134,804500.0],["2019-06-26",150.4524,151.5579,149.7374,151.5116,874800.0],["2019-06-27",151.975,153.2328,150.896,152.9217,403600.0],["2019-06-28",153.4976,153.4976,150.512,151.5381,558600.0],["2019-07-01",152.9481,153.3785,151.2667,152.829,179000.0],["2019-07-02",152.9084,154.6495,152.0611,153.9345,333100.0],["2019-07-03",153.6565,155.6359,153.4182,155.4174,183900.0],["2019-07-05",155.6359,158.0389,155.616,157.8006,434300.0],["2019-07-08",157.5358,159.4622,156.5428,157.6814,390100.0],["2019-07-09",157.0459,158.2441,156.1125,158.0786,398300.0],["2019-07-10",158.595,158.595,155.9073,156.1125,216900.0],["2019-07-11",155.9007,157.5954,155.2916,156.417,205100.0],["2019-07-12",156.9201,156.9201,155.424,156.139,232700.0],["2019-07-15",156.2912,157.6748,154.3516,154.4443,379500.0],["2019-07-16",154.2457,156.8672,153.0475,156.417,374900.0],["2019-07-17",156.4568,157.6815,155.5763,155.7418,204600.0],["2019-07-18",155.3181,157.1452,154.8415,156.4832,366200.0],["2019-07-19",156.6289,157.7146,152.2928,152.6238,260000.0],["2019-07-22",152.829,153.1666,150.8165,150.9291,607900.0],["2019-07-23",150.896,151.4917,149.3535,149.9294,438200.0],["2019-07-24",149.6183,151.7036,149.6183,151.2865,172700.0],["2019-07-25",151.3329,151.5248,150.1016,151.0284,152900.0],["2019-07-26",151.2667,152.5774,150.9754,151.9883,164200.0],["2019-07-29",151.5778,152.0213,147.394,148.5657,308000.0],["2019-07-30",147.5132,147.8508,144.6467,144.9512,188700.0],["2019-07-31",144.8718,145.4146,143.8523,144.3091,491900.0],["2019-08-01",144.4216,146.4341,142.9917,143.7794,220300.0],["2019-08-02",143.1506,143.6272,140.827,142.0649,209400.0],["2019-08-05",140.2312,140.7343,137.7156,138.4636,277100.0],["2019-08-06",139.397,140.4695,137.934,139.0925,337000.0],["2019-08-07",137.3184,141.8994,136.5372,141.3632,238500.0],["2019-08-08",141.4228,142.6607,140.6879,142.2238,271600.0],["2019-08-09",143.6471,143.6471,136.8814,137.2985,561400.0],["2019-08-12",136.2327,137.3117,133.7039,133.823,399600.0],["2019-08-13",134.6571,138.9402,133.77,137.6493,525900.0],["2019-08-14",135.478,136.8285,133.1875,133.1875,300300.0],["2019-08-15",133.9885,134.6703,132.6248,133.8428,450400.0],["2019-08-16",135.1602,137.5831,135.0609,136.5372,568800.0],["2019-08-19",137.6758,137.9605,135.948,136.6828,323200.0],["2019-08-20",136.2062,137.2787,135.6369,136.0606,357600.0],["2019-08-21",136.7491,137.6096,135.862,136.471,328500.0],["2019-08-22",136.802,138.2584,134.7763,134.8557,236800.0],["2019-08-23",134.7432,136.2128,133.1345,133.2802,350300.0],["2019-08-26",133.9422,134.6902,132.2872,132.9161,142700.0],["2019-08-27",132.552,134.869,132.5321,133.1941,481700.0],["2019-08-28",132.499,133.8561,132.499,133.4589,239000.0],["2019-08-29",134.3261,135.4582,134.1143,134.6108,207500.0],["2019-08-30",135.1205,137.1131,134.4916,137.1131,224800.0],["2019-09-03",136.4114,136.6894,135.2993,135.7163,252100.0],["2019-09-04",136.9013,137.3515,135.1404,135.9613,277000.0],["2019-09-05",138.1922,140.7872,137.1926,140.0855,389300.0],["2019-09-06",140.7078,141.959,139.4632,140.827,247600.0],["2019-09-09",141.4559,141.6346,138.596,140.1583,405700.0],["2019-09-10",139.9928,140.966,139.3308,140.5026,201400.0],["2019-09-11",141.2837,141.5353,140.2311,141.5353,187700.0],["2019-09-12",141.3565,142.4157,140.2245,141.9391,138200.0],["2019-09-13",142.8196,143.4617,141.3036,142.6276,175500.0],["2019-09-16",142.429,143.4485,141.7868,143.3955,170500.0],["2019-09-17",142.846,142.846,140.2642,141.8001,228100.0],["2019-09-18",141.4492,142.2701,140.8733,141.8133,175000.0],["2019-09-19",141.6611,142.2039,139.1388,140.4231,210700.0],["2019-09-20",140.5357,141.5949,138.4702,138.6026,559500.0],["2019-09-23",138.9866,139.3971,136.5836,137.4971,309900.0],["2019-09-24",136.5571,137.5368,134.6505,137.2058,978200.0],["2019-09-25",137.2058,139.2713,136.524,138.9998,400800.0],["2019-09-26",138.8873,140.5621,138.1723,140.4231,236000.0],["2019-09-27",141.5419,142.3165,139.8273,140.774,636000.0],["2019-09-30",140.721,140.9395,137.987,137.987,364900.0],["2019-10-01",135.9547,136.1533,132.9227,135.1205,601900.0],["2019-10-02",135.147,135.147,132.5454,133.7502,438900.0],["2019-10-03",133.7899,135.9546,132.7109,134.7564,176400.0],["2019-10-04",135.0411,137.9141,135.0411,137.464,284200.0],["2019-10-07",136.8417,139.0991,136.524,137.0536,248000.0],["2019-10-08",136.2327,137.8811,135.6104,135.8024,329400.0],["2019-10-09",136.6431,136.8682,135.0213,135.0477,239300.0],["2019-10-10",134.816,135.8222,134.3857,134.4718,380900.0],["2019-10-11",135.4449,139.589,135.2,138.2121,144400.0],["2019-10-14",137.4441,138.7218,137.1793,138.0664,152400.0],["2019-10-15",138.6225,139.3639,137.8811,138.9998,443800.0],["2019-10-16",138.9403,139.7082,136.7027,138.5431,213300.0],["2019-10-17",139.2514,140.2179,138.4503,138.5232,161200.0],["2019-10-18",138.4967,141.1381,138.4967,138.9072,174300.0],["2019-10-21",139.8207,139.9068,137.656,138.9932,170000.0],["2019-10-22",139.3628,140.4474,138.1777,139.0347,180900.0],["2019-10-23",138.8874,142.2217,138.7335,141.974,244600.0],["2019-10-24",142.61,144.3106,141.7597,143.929,561100.0],["2019-10-25",144.0495,144.3374,141.6191,142.369,168400.0],["2019-10-28",142.4494,143.775,142.0945,143.1725,164900.0],["2019-10-29",143.1858,143.8152,142.1213,143.0921,182000.0],["2019-10-30",142.9783,143.1323,140.1662,141.9338,229700.0],["2019-10-31",141.4986,143.3867,140.1863,143.3063,298700.0],["2019-11-01",143.9491,144.9935,142.7372,144.9935,200000.0],["2019-11-04",146.4197,146.7076,143.1992,143.9089,203600.0],["2019-11-05",143.5675,144.3776,140.7487,142.302,284500.0],["2019-11-06",141.6794,142.3623,140.7554,142.2886,171500.0],["2019-11-07",143.2126,145.6363,142.831,145.5091,314700.0],["2019-11-08",145.6698,145.6698,136.8587,138.4254,351100.0],["2019-11-11",137.4212,138.941,137.0395,137.8028,406300.0],["2019-11-12",138.2715,138.2715,136.2763,136.4303,349800.0],["2019-11-13",135.9482,137.9902,135.5799,137.0328,239800.0],["2019-11-14",137.0931,137.2404,135.888,136.5441,166500.0],["2019-11-15",136.8588,141.1705,136.8588,141.0099,231100.0],["2019-11-18",141.0433,142.0476,140.1796,141.1505,173900.0],["2019-11-19",141.1772,141.1772,137.6555,139.3896,200700.0],["2019-11-20",139.0615,139.3829,137.7492,138.6464,155100.0],["2019-11-21",139.3829,139.5302,137.4479,139.2758,160800.0],["2019-11-22",139.8047,140.1261,137.997,139.1017,159800.0],["2019-11-25",139.5838,140.9094,139.1285,140.3805,149000.0],["2019-11-26",139.9185,140.1662,138.3451,139.0213,433700.0],["2019-11-27",139.3159,141.3647,138.2045,140.9563,259700.0],["2019-11-29",140.3002,141.6727,139.2557,141.3982,129000.0],["2019-12-02",141.6325,142.59,139.8449,141.6593,211600.0],["2019-12-03",140.3738,140.5278,138.0371,138.2648,195700.0],["2019-12-04",138.1108,139.6842,137.5551,138.6732,160700.0],["2019-12-05",138.7669,138.8138,136.3432,138.2112,276500.0],["2019-12-06",138.7334,140.1462,138.4589,139.0816,195500.0],["2019-12-09",139.0615,139.8649,138.5259,138.9812,135100.0],["2019-12-10",138.6062,139.3762,136.1022,136.5106,486700.0],["2019-12-11",136.7985,137.5483,136.0821,137.0328,459400.0],["2019-12-12",137.1266,141.0166,137.1266,139.5168,169700.0],["2019-12-13",139.5369,140.8358,138.2982,139.1954,289300.0],["2019-12-16",139.8047,140.5412,138.6464,138.7268,209200.0],["2019-12-17",139.249,141.1371,138.4455,140.9764,276100.0],["2019-12-18",141.3178,142.0543,140.9964,141.9271,316200.0],["2019-12-19",141.8334,143.8821,141.4116,143.7014,195900.0],["2019-12-20",142.9448,144.2571,142.5096,143.5005,440000.0],["2019-12-23",143.5139,144.8998,142.4225,144.3173,149900.0],["2019-12-24",144.2839,144.3776,142.7774,143.0117,45200.0],["2019-12-26",143.1189,144.4847,143.0184,143.9692,73700.0],["2019-12-27",144.0897,144.5918,143.5072,144.1767,72000.0],["2019-12-30",144.2035,144.2035,142.918,143.2997,104100.0],["2019-12-31",142.985,143.4536,142.1012,142.6971,107600.0],["2020-01-02",143.072,146.9218,143.072,146.7812,173400.0],["2020-01-03",145.0471,146.192,144.2905,145.8907,142700.0],["2020-01-06",145.0404,145.1408,143.688,145.027,189500.0],["2020-01-07",144.1098,144.6521,140.26,140.2667,309800.0],["2020-01-08",139.8315,142.2284,139.8315,140.9429,193200.0],["2020-01-09",141.7329,142.7372,140.4608,142.4627,326100.0],["2020-01-10",142.8377,142.8979,140.4876,140.9831,193400.0],["2020-01-13",141.291,142.456,139.6842,141.6459,236100.0],["2020-01-14",141.4049,142.4761,139.8248,141.2375,228200.0],["2020-01-15",141.5053,143.8353,140.5813,142.9984,313200.0],["2020-01-16",143.6746,147.1695,143.2126,144.5182,274700.0],["2020-01-17",144.5383,145.4087,142.215,145.1877,262100.0],["2020-01-21",144.8329,146.2925,143.775,145.9577,187500.0],["2020-01-22",146.4933,147.4641,146.2523,146.9486,265300.0],["2020-01-23",146.5268,147.2499,145.6296,146.7745,122900.0],["2020-01-24",147.136,147.136,144.8329,145.6028,147500.0],["2020-01-27",143.4938,143.4938,141.358,141.358,166700.0],["2020-01-28",142.1882,143.4335,141.907,142.8644,167000.0],["2020-01-29",143.3063,143.7415,142.2619,142.6971,238700.0],["2020-01-30",141.7664,142.302,138.7535,140.8625,295600.0],["2020-01-31",139.8649,140.0457,137.3609,138.3116,328900.0],["2020-02-03",139.1887,140.8692,138.5192,139.8248,151600.0],["2020-02-04",141.3915,143.7014,141.0366,143.5407,170900.0],["2020-02-05",144.8463,146.962,144.0094,144.3709,233800.0],["2020-02-06",144.3307,144.3307,133.1897,135.9214,989300.0],["2020-02-07",135.9147,136.5575,133.5981,134.743,280400.0],["2020-02-10",134.4953,137.5149,134.3078,136.9123,242000.0],["2020-02-11",137.6622,139.0481,136.8186,137.1333,274400.0],["2020-02-12",136.6244,141.2777,136.5843,139.6373,348600.0],["2020-02-13",139.644,139.9386,138.3853,138.479,221300.0],["2020-02-14",138.5929,138.6732,135.9147,136.6178,250300.0],["2020-02-18",135.6335,136.1959,134.7297,134.8502,395300.0],["2020-02-19",135.754,136.1625,134.415,134.7364,216200.0],["2020-02-20",134.6359,134.9171,133.1563,133.2433,294000.0],["2020-02-21",133.2299,134.4351,132.8014,133.3839,313800.0],["2020-02-24",130.9133,131.8239,129.1323,129.8354,359900.0],["2020-02-25",130.2036,130.7058,125.5705,125.7713,249700.0],["2020-02-26",126.9564,128.2352,126.0726,126.7957,350200.0],["2020-02-27",125.7713,126.9899,122.3902,122.3969,221200.0],["2020-02-28",120.6093,121.8747,117.1946,121.3658,570600.0],["2020-03-02",121.8278,127.9741,121.1449,127.3046,356100.0],["2020-03-03",127.4452,129.5408,123.7962,125.4031,306400.0],["2020-03-04",127.1171,133.2299,126.2936,133.2232,314100.0],["2020-03-05",130.1567,131.844,127.2108,128.724,397800.0],["2020-03-06",126.1195,126.548,121.8278,124.901,455100.0],["2020-03-09",117.1679,119.0559,115.6346,116.9134,318300.0],["2020-03-10",120.8503,122.2563,115.9694,121.8412,488500.0],["2020-03-11",118.9555,119.5983,114.3023,114.463,407500.0],["2020-03-12",98.7558,106.5759,98.488,102.6859,507100.0],["2020-03-13",110.4792,117.054,104.7347,116.3979,481000.0],["2020-03-16",104.3664,108.8188,99.4655,100.0346,442700.0],["2020-03-17",101.695,104.2325,97.6042,98.2201,332400.0],["2020-03-18",92.8773,93.7075,84.9701,90.5808,374800.0],["2020-03-19",89.8443,92.7233,85.7602,90.4335,395500.0],["2020-03-20",92.3617,97.0819,87.9562,88.9338,760000.0],["2020-03-23",88.1102,90.1188,81.1739,83.1289,430800.0],["2020-03-24",86.8381,88.2107,83.8118,85.8673,596300.0],["2020-03-25",86.2088,88.3446,84.863,85.6999,1213700.0],["2020-03-26",86.1485,90.2126,84.7961,86.7846,1710000.0],["2020-03-27",83.8721,86.7712,79.0046,84.2604,830800.0],["2020-03-30",84.776,89.6569,82.5063,89.1145,434000.0],["2020-03-31",88.0299,98.7424,87.7822,95.7897,727000.0],["2020-04-01",92.5827,93.674,87.9429,89.6368,479300.0],["2020-04-02",89.6368,93.3995,88.9806,91.4847,619700.0],["2020-04-03",90.6812,91.632,86.644,86.7377,322200.0],["2020-04-06",90.1054,92.0002,88.753,89.61,678900.0],["2020-04-07",93.0581,94.7721,88.4249,88.5923,409700.0],["2020-04-08",95.5446,98.4207,93.9451,97.8039,365800.0],["2020-04-09",100.9652,104.4462,99.4854,103.9862,439100.0],["2020-04-13",104.3006,104.3006,99.0483,102.9664,179300.0],["2020-04-14",106.1484,106.1484,101.7626,105.6193,995200.0],["2020-04-15",102.5294,108.1266,101.1032,106.5241,690800.0],["2020-04-16",106.5241,109.2461,106.1944,108.5023,583400.0],["2020-04-17",111.485,112.6888,107.9503,110.4269,622200.0],["2020-04-20",108.6787,111.2933,108.1419,109.5451,562500.0],["2020-04-21",106.5395,108.5637,104.3236,105.9721,456800.0],["2020-04-22",107.8429,108.51,104.5382,106.2864,427000.0],["2020-04-23",106.3171,108.1343,104.0859,105.075,384600.0],["2020-04-24",104.8679,105.42,102.4527,102.9051,339500.0],["2020-04-27",103.5415,106.7005,102.8974,105.5427,298500.0],["2020-04-28",108.1113,108.8013,106.8232,107.2909,272500.0],["2020-04-29",109.6754,115.1653,109.5221,114.3143,543900.0],["2020-04-30",112.9725,114.6286,112.8115,114.2606,525900.0],["2020-05-01",112.1367,112.7961,106.3248,107.0148,184200.0],["2020-05-04",105.558,109.1311,103.7178,108.7247,214500.0],["2020-05-05",109.5681,113.3865,108.6097,109.3151,498900.0],["2020-05-06",109.7138,110.5802,107.6436,109.039,155900.0],["2020-05-07",110.7105,112.6964,108.395,110.1201,362900.0],["2020-05-08",113.3712,113.8389,111.1783,111.6843,366600.0],["2020-05-11",110.1278,110.4575,107.4212,108.8167,318800.0],["2020-05-12",109.7291,110.6415,107.9042,108.1189,469700.0],["2020-05-13",108.3336,108.3336,103.4571,103.9709,346400.0],["2020-05-14",102.8667,105.9491,101.1262,104.2699,418700.0],["2020-05-15",103.5261,104.5459,101.6323,102.4757,224600.0],["2020-05-18",105.167,107.6589,102.7057,104.1319,436900.0],["2020-05-19",103.9632,104.5996,101.7089,101.9083,605200.0],["2020-05-20",103.4341,104.1702,101.5939,101.985,343600.0],["2020-05-21",102.307,103.1428,101.9006,103.0048,294900.0],["2020-05-22",102.2457,102.8897,100.7275,101.6016,252100.0],["2020-05-26",104.7146,106.4934,103.1581,104.4769,360000.0],["2020-05-27",107.7816,110.3732,106.6315,108.602,480200.0],["2020-05-28",109.3611,109.5221,106.9841,109.2077,457600.0],["2020-05-29",107.9349,108.28,103.1274,105.673,809000.0],["2020-06-01",106.5164,109.3764,106.3324,107.7663,391600.0],["2020-06-02",109.2614,110.7949,108.5713,110.4499,303500.0],["2020-06-03",112.6428,117.0975,111.922,116.5071,457200.0],["2020-06-04",115.8631,120.0495,114.8893,118.9761,449400.0],["2020-06-05",123.6839,127.9164,122.5951,127.5483,1061000.0],["2020-06-08",129.3655,131.9724,128.5144,130.0786,398900.0],["2020-06-09",126.5132,127.8013,123.7682,127.2646,461800.0],["2020-06-10",126.0685,127.1956,122.7485,122.9402,653500.0],["2020-06-11",118.7307,121.215,117.8183,118.0867,483800.0],["2020-06-12",121.6904,121.8744,116.9059,119.9038,380400.0],["2020-06-15",116.6452,122.4801,116.1545,120.9313,397200.0],["2020-06-16",124.6577,125.3861,119.1831,119.8655,484700.0],["2020-06-17",119.2828,121.1076,116.2618,118.4394,981600.0],["2020-06-18",117.872,119.1448,114.5519,114.9507,359900.0],["2020-06-19",116.7679,116.7679,113.2101,113.4248,1102800.0],["2020-06-22",113.0875,113.0875,111.0479,111.3393,361800.0],["2020-06-23",112.1904,112.7501,108.5943,109.5451,622800.0],["2020-06-24",108.0193,108.0193,105.1133,107.1682,508800.0],["2020-06-25",106.3784,107.1452,104.4155,104.8833,592000.0],["2020-06-26",103.9709,105.2667,103.3191,103.5875,301100.0],["2020-06-29",103.7408,104.3772,102.353,103.7408,253600.0],["2020-06-30",102.9664,103.8175,101.9313,102.491,270000.0],["2020-07-01",102.3147,105.259,102.1383,102.6597,270300.0],["2020-07-02",103.8098,105.5043,100.8579,101.3102,426000.0],["2020-07-06",103.5108,103.8328,101.4022,102.1613,881600.0],["2020-07-07",101.3869,102.238,100.0374,102.1997,809900.0],["2020-07-08",102.6137,103.2961,99.2247,99.355,700500.0],["2020-07-09",98.9717,99.033,95.8433,95.92,358600.0],["2020-07-10",96.1577,99.0713,95.6286,98.711,421300.0],["2020-07-13",99.5391,99.9531,96.2957,97.9059,599100.0],["2020-07-14",97.7832,97.8982,95.3066,97.3768,444000.0],["2020-07-15",99.0407,100.7735,98.1282,100.0681,335300.0],["2020-07-16",99.4394,101.3869,98.5576,98.7723,240700.0],["2020-07-17",98.918,98.918,96.8324,98.5346,249800.0],["2020-07-20",97.6835,98.7033,96.7941,96.8018,201300.0],["2020-07-21",97.6375,99.3627,97.1545,98.1359,739300.0],["2020-07-22",97.3002,99.1787,96.1577,97.2465,372700.0],["2020-07-23",97.1238,99.2324,96.9935,98.6726,460000.0],["2020-07-24",98.4579,99.102,97.1851,97.5838,117000.0],["2020-07-27",96.8631,97.0931,94.9846,96.9321,200600.0],["2020-07-28",96.9935,97.9442,95.7667,96.5487,305500.0],["2020-07-29",96.8631,99.056,96.6024,99.0177,572700.0],["2020-07-30",98.0286,99.0867,96.6254,98.9947,328200.0],["2020-07-31",98.8643,98.8643,95.805,97.5072,352300.0],["2020-08-03",97.3232,98.6496,96.035,97.5838,358600.0],["2020-08-04",97.9442,97.9442,95.506,95.5443,305800.0],["2020-08-05",96.4797,97.6375,95.7053,95.9047,459000.0],["2020-08-06",94.6779,95.9583,93.8191,95.2299,372200.0],["2020-08-07",95.2606,99.2324,94.0261,98.4886,551100.0],["2020-08-10",98.3583,99.1633,96.9091,98.7876,280400.0],["2020-08-11",100.3288,101.5019,99.0253,99.0867,269600.0],["2020-08-12",100.2981,101.1186,98.6496,100.3518,248200.0],["2020-08-13",100.1678,101.7473,97.9135,101.0802,264100.0],["2020-08-14",100.1524,101.4942,100.0988,101.1032,232200.0],["2020-08-17",100.8962,101.1109,98.6726,99.102,841900.0],["2020-08-18",98.757,100.3901,98.757,99.8918,255500.0],["2020-08-19",99.7307,100.7735,99.1787,99.24,305400.0],["2020-08-20",98.4119,99.5007,97.3768,98.1666,538600.0],["2020-08-21",97.3998,97.6759,96.0887,96.7251,271700.0],["2020-08-24",96.9321,98.8797,96.9321,98.7186,192800.0],["2020-08-25",99.5084,99.8074,98.6343,99.6771,160200.0],["2020-08-26",99.8381,99.8381,98.3046,99.3934,224500.0],["2020-08-27",99.2707,100.8885,98.9333,99.9761,192100.0],["2020-08-28",99.9301,100.4745,98.6803,99.6771,260100.0],["2020-08-31",99.8688,100.1985,98.573,100.0451,239100.0],["2020-09-01",99.7614,101.5479,98.941,100.6278,207900.0],["2020-09-02",101.0189,101.6859,100.4438,100.8348,246000.0],["2020-09-03",100.7428,102.9281,100.7428,101.8086,196800.0],["2020-09-04",102.5524,102.7134,99.3244,101.5096,188100.0],["2020-09-08",100.4362,101.1952,98.9103,99.4394,414000.0],["2020-09-09",100.0681,102.077,99.1403,100.3211,262200.0],["2020-09-10",100.4285,101.6016,98.642,98.642,218100.0],["2020-09-11",98.757,99.148,97.0548,97.9595,186600.0],["2020-09-14",98.6113,100.0681,97.8982,99.4624,239200.0],["2020-09-15",99.7691,100.8809,98.9717,99.5161,277300.0],["2020-09-16",99.5007,101.2106,99.5007,99.7384,394100.0],["2020-09-17",99.01,101.3332,99.01,100.8119,213300.0],["2020-09-18",100.5052,100.8579,98.4656,98.7953,577500.0],["2020-09-21",97.2081,98.1359,96.2574,96.6714,237600.0],["2020-09-22",96.6637,97.8062,95.5673,95.9507,239000.0],["2020-09-23",95.9507,97.1698,94.4249,94.5169,256000.0],["2020-09-24",94.5399,97.3155,92.876,96.058,388600.0],["2020-09-25",95.2453,95.966,93.6121,94.5322,145000.0],["2020-09-28",95.4983,97.1238,94.5245,94.7162,211100.0],["2020-09-29",94.4249,94.8466,93.2671,94.5015,328300.0],["2020-09-30",95.1993,96.3724,94.6242,95.0689,198800.0],["2020-10-01",94.9539,96.5641,93.6658,94.6625,290500.0],["2020-10-02",94.2945,95.4983,93.8651,95.0996,212100.0],["2020-10-05",96.0197,96.035,94.8005,95.1916,215500.0],["2020-10-06",95.8433,99.9454,95.552,98.6573,475400.0],["2020-10-07",98.9103,99.5391,95.943,96.173,356800.0],["2020-10-08",96.6024,98.0592,96.15,97.9212,1047600.0],["2020-10-09",98.2586,99.4547,96.9168,97.0011,493800.0],["2020-10-12",96.6484,96.8324,94.8696,95.2376,403700.0],["2020-10-13",95.8433,95.8433,93.4971,93.5354,298000.0],["2020-10-14",93.3974,94.3175,92.0633,92.6077,276200.0],["2020-10-15",91.8869,92.8147,91.6032,92.554,206200.0],["2020-10-16",92.554,92.876,91.5496,92.0403,176300.0],["2020-10-19",92.6383,93.6965,92.1246,92.3623,301100.0],["2020-10-20",93.4741,93.8345,92.0863,92.3776,405600.0],["2020-10-21",92.738,95.828,92.4006,94.6702,417600.0],["2020-10-22",94.9692,96.9245,93.2287,93.3667,717500.0],["2020-10-23",94.1105,94.5935,92.2396,93.106,1108200.0],["2020-10-26",92.7073,92.9987,91.1355,92.1783,300700.0],["2020-10-27",93.2134,93.2134,91.5189,91.9789,465200.0],["2020-10-28",91.0282,91.0282,87.1331,88.3292,479300.0],["2020-10-29",87.6852,88.1759,85.4156,87.5701,378100.0],["2020-10-30",87.5318,87.9919,86.121,87.9305,493500.0],["2020-11-02",88.7586,91.0588,87.4858,89.9854,311600.0],["2020-11-03",91.2582,92.2243,90.8518,91.8102,404500.0],["2020-11-04",90.4684,93.5891,90.4684,91.1355,663200.0],["2020-11-05",92.0096,93.7961,91.2582,93.3054,486800.0],["2020-11-06",94.1258,94.1412,90.3228,91.0512,398800.0],["2020-11-09",95.9507,108.5253,94.9923,105.4277,1026300.0],["2020-11-10",96.6101,96.6101,84.7025,86.581,2112400.0],["2020-11-11",87.4398,91.7796,87.4091,91.5649,1034400.0],["2020-11-12",90.5144,94.2485,89.28,91.9329,645600.0],["2020-11-13",92.7303,96.9398,92.7303,95.9813,938300.0],["2020-11-16",93.5431,98.5193,92.7917,97.7832,441400.0],["2020-11-17",96.9245,103.0507,95.391,102.8054,832400.0],["2020-11-18",103.6565,105.351,102.1997,103.5185,492200.0],["2020-11-19",103.0584,103.4265,100.4592,102.4297,307400.0],["2020-11-20",101.893,103.1888,101.2566,102.1537,205500.0],["2020-11-23",103.5108,104.6763,101.8316,104.5536,586300.0],["2020-11-24",106.6315,112.6964,105.6577,112.244,474000.0],["2020-11-25",111.2319,116.4765,110.6185,116.2618,649400.0],["2020-11-27",116.9749,118.9224,115.7787,118.8841,282500.0],["2020-11-30",118.102,118.8151,115.9551,118.01,1235100.0],["2020-12-01",120.0495,120.8546,117.5576,120.6092,548700.0],["2020-12-02",120.7779,123.7069,119.4054,123.6762,479100.0],["2020-12-03",124.466,128.016,123.6916,126.1758,635900.0],["2020-12-04",127.3643,129.3348,125.4934,127.5866,450700.0],["2020-12-07",126.6359,127.3796,124.1746,125.7081,343200.0],["2020-12-08",124.7803,126.2602,123.9063,125.5318,264500.0],["2020-12-09",126.4442,126.5132,123.2622,124.8724,263000.0],["2020-12-10",124.236,127.1343,123.5842,124.765,412500.0],["2020-12-11",123.4999,125.7848,122.7945,123.1625,222500.0],["2020-12-14",124.7574,126.3522,123.5152,123.8603,419600.0],["2020-12-15",124.328,127.2799,123.7529,125.8538,365800.0],["2020-12-16",125.3861,125.3861,121.5217,124.5197,241800.0],["2020-12-17",125.3937,125.5854,123.2315,123.9293,231000.0],["2020-12-18",123.7606,124.926,122.5261,123.8833,456000.0],["2020-12-21",123.4079,123.9293,120.2949,121.376,267100.0],["2020-12-22",121.9281,124.4353,121.4527,124.1363,436300.0],["2020-12-23",124.9797,126.9656,124.7957,126.6129,285000.0],["2020-12-24",127.2799,127.2799,125.2097,126.5132,72600.0],["2020-12-28",126.6052,127.2799,125.5241,126.5132,166100.0],["2020-12-29",127.2569,128.039,126.0148,126.4365,159000.0],["2020-12-30",127.28,128.2767,124.9874,125.4781,204000.0],["2020-12-31",125.9305,125.9765,122.3344,125.7618,242800.0],["2021-01-04",126.1068,126.1298,120.0342,120.8393,309500.0],["2021-01-05",120.9543,122.2654,119.6278,120.2336,368300.0],["2021-01-06",121.767,126.2602,121.767,124.7267,274200.0],["2021-01-07",126.0455,126.8199,124.167,126.0071,288000.0],["2021-01-08",126.0071,127.6786,124.604,127.1266,336100.0],["2021-01-11",126.2142,128.4147,125.7464,126.4979,232900.0],["2021-01-12",127.2799,127.441,125.5318,126.7279,170800.0],["2021-01-13",126.1375,127.2723,121.5217,122.3191,580100.0],["2021-01-14",122.6335,124.558,121.5293,121.583,308300.0],["2021-01-15",120.4176,121.0233,116.4381,118.0023,509300.0],["2021-01-19",118.1557,120.7089,118.1557,119.2214,271300.0],["2021-01-20",119.3671,120.3025,118.7691,119.3595,205200.0],["2021-01-21",118.6617,119.5205,116.4151,118.1173,260400.0],["2021-01-22",116.9135,118.8841,116.4765,118.7231,461600.0],["2021-01-25",118.0943,118.6617,117.4579,118.0943,321400.0],["2021-01-26",118.6464,119.2598,116.3615,118.8917,266100.0],["2021-01-27",117.5959,118.2323,115.6177,117.0745,810800.0],["2021-01-28",117.0592,117.5806,115.012,116.6222,533400.0],["2021-01-29",116.6375,118.9684,115.1117,115.265,630900.0],["2021-02-01",116.5915,117.2739,115.7941,116.5455,385900.0],["2021-02-02",118.217,118.8227,117.0286,117.803,173800.0],["2021-02-03",118.033,120.6399,117.8106,119.2291,299200.0],["2021-02-04",120.0419,120.3716,118.9454,119.5358,222800.0],["2021-02-05",120.3716,121.583,119.6968,121.215,138000.0],["2021-02-08",121.4067,122.3038,120.9773,121.9587,204200.0],["2021-02-09",121.0923,127.4946,120.0802,127.1956,361100.0],["2021-02-10",127.0883,129.2352,127.0883,128.3687,506300.0],["2021-02-11",127.786,127.947,124.1133,124.7267,269200.0],["2021-02-12",125.2404,127.2569,123.9906,127.0729,125700.0],["2021-02-16",128.3611,129.9636,126.4442,126.6589,202100.0],["2021-02-17",127.0499,129.1815,125.8921,128.7674,303800.0],["2021-02-18",128.2844,128.9745,124.2206,124.4046,724400.0],["2021-02-19",124.5503,125.8921,123.4922,125.5241,396700.0],["2021-02-22",125.4551,126.6282,123.9446,124.9337,335200.0],["2021-02-23",125.6085,126.3599,124.42,125.8078,236700.0],["2021-02-24",126.0991,126.5822,125.4781,126.0378,330200.0],["2021-02-25",126.7355,126.7355,123.4309,124.2283,369500.0],["2021-02-26",124.305,124.9874,121.5983,122.6871,397800.0],["2021-03-01",124.5733,125.5241,121.6904,121.7287,316700.0],["2021-03-02",121.4527,122.5338,120.7626,121.8667,239400.0],["2021-03-03",122.2808,122.6105,120.5786,121.3913,475200.0],["2021-03-04",122.2654,122.5108,118.7767,119.6278,287200.0],["2021-03-05",121.3837,121.5754,116.8139,119.2368,574300.0],["2021-03-08",119.4745,121.0616,116.8062,117.0822,407200.0],["2021-03-09",116.7218,119.2905,115.311,116.8062,536900.0],["2021-03-10",116.9825,118.9991,116.4918,117.5576,325800.0],["2021-03-11",117.6726,118.9914,116.8445,117.3046,354200.0],["2021-03-12",117.7416,118.378,115.5641,116.4765,347600.0],["2021-03-15",116.4612,118.01,116.2541,117.3199,450900.0],["2021-03-16",116.9902,118.171,116.0854,116.2695,200600.0],["2021-03-17",116.4381,117.2662,113.4095,114.6746,637800.0],["2021-03-18",114.966,115.4797,112.9725,113.2178,357800.0],["2021-03-19",112.4971,113.6319,111.3776,112.5508,535400.0],["2021-03-22",112.4587,112.4587,110.0281,110.7029,431800.0],["2021-03-23",109.9131,110.5955,107.4212,107.9196,263200.0],["2021-03-24",105.9261,108.7707,105.8877,106.3861,479400.0],["2021-03-25",105.903,106.8998,103.8635,105.7497,390800.0],["2021-03-26",106.5701,108.4487,104.9293,106.7541,345800.0],["2021-03-29",105.4583,106.8615,104.3542,105.098,196600.0],["2021-03-30",105.2513,106.4014,104.7683,106.4014,224100.0],["2021-03-31",105.811,106.5778,104.6073,104.7146,414600.0],["2021-04-01",104.6379,106.1024,104.6379,105.4583,281100.0],["2021-04-05",106.6391,107.6512,105.006,107.3522,260000.0],["2021-04-06",107.0992,112.5354,106.5471,112.3667,547300.0],["2021-04-07",112.359,113.4785,110.4038,111.4773,616700.0],["2021-04-08",111.692,117.6266,111.4466,117.4733,474400.0],["2021-04-09",117.1359,118.079,113.8849,115.012,730500.0],["2021-04-12",111.1783,112.8958,107.9196,112.3514,976900.0],["2021-04-13",110.1892,112.8344,109.2384,111.3086,624400.0],["2021-04-14",111.807,111.8683,109.3994,110.3578,302200.0],["2021-04-15",110.9789,111.1783,107.4059,108.7554,517800.0],["2021-04-16",109.2154,109.8595,106.3094,108.1419,706000.0],["2021-04-19",108.349,108.349,102.5064,102.8131,753200.0],["2021-04-20",100.7658,101.1109,97.0318,97.3922,1134800.0],["2021-04-21",95.2223,97.1008,93.5891,95.9813,1219900.0],["2021-04-22",95.7743,96.15,93.9265,93.9955,642000.0],["2021-04-23",93.6121,94.0722,90.8672,92.1323,966000.0],["2021-04-26",92.991,93.8728,90.4838,93.3591,1308900.0],["2021-04-27",94.2408,94.7316,92.807,93.0447,682400.0],["2021-04-28",92.6767,93.4741,91.2582,92.531,948400.0],["2021-04-29",93.0447,93.083,91.2735,92.3316,678500.0],["2021-04-30",91.5879,93.2441,91.4192,91.5496,1066500.0],["2021-05-03",92.0019,92.6997,91.2045,91.4269,966900.0],["2021-05-04",91.5879,92.117,89.395,90.2614,429300.0],["2021-05-05",90.6678,90.6678,88.5746,88.9579,423800.0],["2021-05-06",88.5516,89.6097,86.8801,89.4947,876200.0],["2021-05-07",90.7215,94.3098,90.0237,92.8684,1359900.0],["2021-05-10",92.853,102.7057,92.853,102.3607,1401500.0],["2021-05-11",100.8502,102.514,99.7307,102.1997,767800.0],["2021-05-12",103.0507,109.6908,103.0507,107.2909,1588300.0],["2021-05-13",106.9765,110.7719,106.9765,108.8243,769200.0],["2021-05-14",109.016,111.8453,108.9164,111.7763,640400.0],["2021-05-17",112.0677,112.5354,109.1464,110.6185,813100.0],["2021-05-18",111.0019,111.2089,107.5592,108.1266,624800.0],["2021-05-19",106.6391,107.4979,105.397,107.1528,398100.0],["2021-05-20",107.3445,107.4289,105.8724,106.0257,461200.0],["2021-05-21",105.167,105.167,100.1218,103.5185,1182100.0],["2021-05-24",103.1044,103.1044,100.3288,101.2182,773200.0],["2021-05-25",101.6093,101.6093,99.8151,100.1218,417900.0],["2021-05-26",99.9761,100.3671,98.2279,99.5391,610000.0],["2021-05-27",100.8579,101.9696,99.7537,100.8272,1137300.0],["2021-05-28",103.3575,110.6569,102.376,105.4047,989100.0],["2021-06-01",105.765,109.1387,105.0596,106.2404,646700.0],["2021-06-02",106.1484,109.0314,105.5734,108.372,657400.0],["2021-06-03",108.3106,109.1771,106.5778,108.7554,910500.0],["2021-06-04",109.2537,115.242,109.2154,114.6363,1111500.0],["2021-06-07",106.7925,108.7323,100.8425,103.2348,1999500.0],["2021-06-08",102.6597,103.3958,101.9466,102.7747,1032600.0],["2021-06-09",99.2937,99.6771,94.9232,96.1424,1786500.0],["2021-06-10",97.3155,100.4515,95.8433,96.1117,957300.0],["2021-06-11",96.5564,96.9014,95.3066,95.8433,388100.0],["2021-06-14",95.7207,96.242,93.4664,93.5508,650500.0],["2021-06-15",94.0262,94.6856,92.163,92.2703,446900.0],["2021-06-16",91.0895,91.8869,90.1234,90.4378,571600.0],["2021-06-17",90.5911,93.0294,89.9624,92.0019,714600.0],["2021-06-18",91.4192,91.9022,88.1759,89.1956,1017800.0],["2021-06-21",89.9854,89.9854,88.1452,89.3873,378100.0],["2021-06-22",88.9043,89.7707,87.8692,89.5254,295400.0],["2021-06-23",89.8167,91.4652,89.142,89.349,299300.0],["2021-06-24",89.4257,91.2275,88.8889,90.5068,509300.0],["2021-06-25",90.5528,91.8486,90.2844,91.6492,261100.0],["2021-06-28",90.3994,94.9692,90.1847,94.8542,779300.0],["2021-06-29",94.6779,96.6408,93.3284,93.5354,418300.0],["2021-06-30",93.9878,93.9878,91.4729,92.8607,504900.0],["2021-07-01",93.129,94.1182,92.3623,92.7457,359200.0],["2021-07-02",92.8837,93.3744,91.0818,92.922,532700.0],["2021-07-06",92.439,93.0064,91.4422,91.4959,357100.0],["2021-07-07",91.0972,91.9636,90.3918,91.6032,266800.0],["2021-07-08",90.0007,91.6416,89.809,90.7138,341300.0],["2021-07-09",92.439,92.6383,90.9438,91.5496,286000.0],["2021-07-12",90.8978,92.5847,90.6295,92.4236,172900.0],["2021-07-13",92.761,92.83,91.5112,91.6646,313300.0],["2021-07-14",92.301,92.6843,90.5068,91.0435,213700.0],["2021-07-15",90.6218,91.4116,90.0851,90.9285,277700.0],["2021-07-16",91.7106,92.9144,90.1004,91.0895,429500.0],["2021-07-19",89.6403,90.8901,88.8199,89.4487,401800.0],["2021-07-20",89.5177,90.8671,89.5177,90.5221,360300.0],["2021-07-21",91.2122,94.0798,90.5681,93.4281,301200.0],["2021-07-22",93.4281,94.5015,92.8223,93.9188,515500.0],["2021-07-23",93.9265,94.4402,90.6678,91.3579,397500.0],["2021-07-26",91.8486,92.8914,91.0512,92.8837,223900.0],["2021-07-27",92.6843,93.2671,91.9559,93.106,404400.0],["2021-07-28",93.7578,95.391,93.0831,94.2255,301500.0],["2021-07-29",94.2408,94.7009,91.7106,92.5387,716300.0],["2021-07-30",91.1048,91.1048,76.2299,77.4107,2286300.0],["2021-08-02",82.594,84.9325,79.2969,79.734,1391000.0],["2021-08-03",79.8413,81.5742,77.4414,77.5258,688600.0],["2021-08-04",77.5871,79.0056,76.3373,77.2114,816100.0],["2021-08-05",76.529,78.2848,76.4446,78.2158,481900.0],["2021-08-06",78.3615,79.7417,77.5718,78.5992,729800.0],["2021-08-09",79.0746,79.734,78.0088,78.4075,607200.0],["2021-08-10",79.7417,81.9499,79.7417,80.9838,403200.0],["2021-08-11",81.8349,82.0419,79.826,80.194,715400.0],["2021-08-12",80.125,80.5161,78.6299,79.3583,710500.0],["2021-08-13",79.2969,82.4329,76.5903,76.9277,2351800.0],["2021-08-16",76.6823,78.3615,76.0613,77.1194,884600.0],["2021-08-17",76.483,77.3954,72.6109,74.2211,613200.0],["2021-08-18",73.9221,74.8651,70.8014,70.8704,964700.0],["2021-08-19",70.7937,71.8212,67.9874,70.7707,1048600.0],["2021-08-20",71.2614,72.4576,70.9777,72.4192,457500.0],["2021-08-23",72.5419,76.7437,71.8978,76.6747,675200.0],["2021-08-24",77.081,79.596,76.506,79.2356,823800.0],["2021-08-25",79.7186,80.5391,78.3078,80.424,333000.0],["2021-08-26",80.079,80.6464,77.9475,78.7066,326600.0],["2021-08-27",79.8107,80.9148,78.6299,79.5116,222400.0],["2021-08-30",78.9902,79.8873,78.3768,79.2663,181000.0],["2021-08-31",79.7876,82.1569,79.2356,81.7582,550500.0],["2021-09-01",82.3409,84.2425,80.4624,80.5237,340400.0],["2021-09-02",79.8797,81.0451,79.8643,80.3397,262000.0],["2021-09-03",80.056,81.5819,79.3966,80.2094,275800.0],["2021-09-07",80.4931,81.9729,80.4547,80.5774,305800.0],["2021-09-08",80.7614,81.2138,79.0899,79.711,281300.0],["2021-09-09",79.3583,80.8918,79.2126,79.8874,376300.0],["2021-09-10",80.3704,81.9729,80.1787,80.4854,323500.0],["2021-09-13",80.9378,82.847,80.7308,82.3179,287600.0],["2021-09-14",81.2237,82.7747,80.6964,82.4102,255900.0],["2021-09-15",82.6816,82.9453,81.658,81.9759,345100.0],["2021-09-16",82.2318,82.5033,81.1384,81.9061,304100.0],["2021-09-17",81.9914,83.5114,81.5804,83.1702,594200.0],["2021-09-20",81.0996,81.9837,79.8821,81.6037,489500.0],["2021-09-21",82.4335,82.449,80.9678,81.2703,193900.0],["2021-09-22",81.5727,83.209,81.5727,82.2861,199100.0],["2021-09-23",82.8445,84.7211,81.9372,84.3954,359600.0],["2021-09-24",84.2481,85.7991,83.8138,85.0081,413800.0],["2021-09-27",86.2488,89.3895,85.3803,88.5985,1229900.0],["2021-09-28",88.5985,89.0095,87.4974,88.3969,1163900.0],["2021-09-29",88.6451,89.8005,86.3496,87.7067,469800.0],["2021-09-30",88.4589,88.994,85.9076,86.0317,479000.0],["2021-10-01",85.8843,88.5365,85.1554,87.8541,292100.0],["2021-10-04",87.6137,88.2496,85.5664,85.7525,214700.0],["2021-10-05",86.2643,88.3504,86.2333,87.6912,324300.0],["2021-10-06",87.1561,89.3818,86.3652,89.281,255900.0],["2021-10-07",92.3984,98.3851,91.7935,97.4468,1092400.0],["2021-10-08",97.7104,99.1683,97.1986,98.4394,566600.0],["2021-10-11",98.3463,99.9205,97.7182,99.874,454400.0],["2021-10-12",100.0368,101.0372,99.7499,100.6882,712800.0],["2021-10-13",100.4323,101.1691,99.6491,100.6882,527400.0],["2021-10-14",101.0217,101.0217,99.4165,100.2385,552100.0],["2021-10-15",101.6499,104.4106,101.1768,104.1159,432000.0],["2021-10-18",103.1776,104.3097,102.3633,102.751,372800.0],["2021-10-19",103.6196,104.4416,102.689,102.9294,254000.0],["2021-10-20",102.2315,102.7588,101.3086,102.0609,350300.0],["2021-10-21",101.107,103.1,101.107,102.9449,199600.0],["2021-10-22",103.0302,103.2396,100.8123,101.1923,296400.0],["2021-10-25",102.1229,102.1229,100.5642,101.96,293000.0],["2021-10-26",102.1462,102.2547,99.6414,99.9826,849200.0],["2021-10-27",99.401,101.6188,98.9512,100.8356,345900.0],["2021-10-28",100.7115,102.6114,100.2152,101.1458,268500.0],["2021-10-29",100.9597,101.3086,99.8585,100.5487,474400.0],["2021-11-01",100.8744,104.5501,100.4479,104.1314,275200.0],["2021-11-02",103.7359,104.2555,101.3242,102.5572,491900.0],["2021-11-03",101.9755,103.4102,100.7736,100.9907,533700.0],["2021-11-04",100.6185,102.6657,98.2765,99.0287,498600.0],["2021-11-05",100.8046,101.6343,97.9586,99.021,447600.0],["2021-11-08",99.2149,99.7344,97.8965,98.5712,404000.0],["2021-11-09",97.6871,99.1683,96.4464,96.7411,338500.0],["2021-11-10",96.9194,98.1679,96.8962,97.5553,662300.0],["2021-11-11",98.2067,99.3932,97.4778,98.9589,254500.0],["2021-11-12",98.6487,99.4708,98.5014,99.4397,178400.0],["2021-11-15",98.9124,100.1609,97.7647,97.9586,313300.0],["2021-11-16",97.7337,99.2304,96.7178,96.8574,257200.0],["2021-11-17",95.8958,95.8958,92.8482,93.771,261400.0],["2021-11-18",93.2747,94.6783,93.1583,93.3677,635000.0],["2021-11-19",92.9877,93.9881,92.2123,93.329,430300.0],["2021-11-22",94.0967,94.0967,91.1964,91.5298,279900.0],["2021-11-23",92.2588,93.9106,91.305,93.4143,295800.0],["2021-11-24",93.1816,94.7946,92.2666,94.4999,277700.0],["2021-11-26",93.0886,93.0963,88.0867,90.5605,266700.0],["2021-11-29",91.7082,92.7086,89.4593,91.8788,311700.0],["2021-11-30",90.8862,93.011,89.4516,91.5066,689400.0],["2021-12-01",92.8869,93.0575,87.4198,87.7222,690500.0],["2021-12-02",88.8157,90.1572,87.6369,89.3275,418000.0],["2021-12-03",89.6299,91.6151,87.5206,88.1643,241100.0],["2021-12-06",88.9708,90.3201,88.8079,89.2654,483900.0],["2021-12-07",89.8626,91.2041,89.723,90.1572,685400.0],["2021-12-08",90.1883,91.4058,88.7769,89.1724,279600.0],["2021-12-09",88.11,90.0254,87.9549,88.8467,376600.0],["2021-12-10",89.1801,89.1801,86.7064,87.1406,581400.0],["2021-12-13",86.6831,88.0169,85.0546,85.5431,425900.0],["2021-12-14",85.5121,86.1325,84.0697,84.7444,607100.0],["2021-12-15",84.6746,85.2562,83.7906,84.5117,1420600.0],["2021-12-16",85.264,89.785,84.9072,88.9553,805000.0],["2021-12-17",88.6295,90.7233,87.9704,90.6303,469200.0],["2021-12-20",88.7614,90.4209,88.3814,89.5369,314100.0],["2021-12-21",90.5527,92.9722,90.4209,91.8633,197000.0],["2021-12-22",91.6151,92.5535,90.4674,92.0649,168500.0],["2021-12-23",92.4139,93.7245,92.4139,92.9722,143500.0],["2021-12-27",92.9955,95.3219,92.7008,95.2289,186400.0],["2021-12-28",94.8644,95.7019,93.9338,95.2599,289400.0],["2021-12-29",95.2677,95.9268,94.0812,94.4301,181100.0],["2021-12-30",95.035,97.2916,94.8799,97.0125,231400.0],["2021-12-31",96.9272,97.028,94.5775,94.6628,114600.0],["2022-01-03",94.5542,96.8496,93.9648,96.3068,183400.0],["2022-01-04",96.8264,100.1764,96.8264,99.6646,269500.0],["2022-01-05",100.4246,101.8205,99.9205,100.347,425600.0],["2022-01-06",101.2388,103.7049,100.4013,102.4098,229700.0],["2022-01-07",102.8441,105.2713,102.4641,104.0073,505900.0],["2022-01-10",104.5501,104.6432,101.6964,102.3478,255000.0],["2022-01-11",102.3633,107.7296,102.3633,107.086,316700.0],["2022-01-12",107.6443,111.545,107.2876,111.4752,412400.0],["2022-01-13",111.638,114.0187,110.4826,112.6384,518600.0],["2022-01-14",111.6225,113.1657,111.3744,112.46,247400.0],["2022-01-18",112.2119,113.0339,110.3042,110.5679,311900.0],["2022-01-19",110.8936,111.669,110.0405,110.4438,403600.0],["2022-01-20",110.3972,112.3515,108.9626,109.1487,374600.0],["2022-01-21",108.6214,108.8386,105.8452,106.4656,378500.0],["2022-01-24",104.302,106.8611,102.1539,106.675,326000.0],["2022-01-25",104.7906,108.0088,103.48,107.0937,280700.0],["2022-01-26",108.0631,108.4586,103.9142,105.3722,205400.0],["2022-01-27",106.9774,107.8227,104.4959,105.6513,348500.0],["2022-01-28",105.5815,108.4043,104.6975,108.2492,196300.0],["2022-01-31",108.1329,111.8552,107.7917,111.0642,298200.0],["2022-02-01",110.1181,111.2968,106.008,107.1092,603000.0],["2022-02-02",107.0937,108.5361,103.48,107.2876,617100.0],["2022-02-03",106.1786,106.2562,103.4877,103.8755,478600.0],["2022-02-04",103.8755,106.1864,102.9837,104.8758,692600.0],["2022-02-07",104.9069,105.9538,104.5036,104.6897,242700.0],["2022-02-08",104.6897,118.8267,102.9294,112.6694,1133800.0],["2022-02-09",112.8943,119.23,112.8943,116.9423,669900.0],["2022-02-10",116.3219,122.2621,116.1823,119.9512,843600.0],["2022-02-11",119.1912,122.9445,118.3692,119.2842,526000.0],["2022-02-14",119.5945,121.4556,118.0978,118.6096,563300.0],["2022-02-15",120.2148,124.3559,120.2148,123.4486,325800.0],["2022-02-16",123.0918,124.6971,122.2388,122.5955,359900.0],["2022-02-17",120.9826,121.727,118.6716,120.0442,686800.0],["2022-02-18",119.1679,121.285,118.408,119.3618,293800.0],["2022-02-22",119.5712,120.8042,117.0819,117.5317,290500.0],["2022-02-23",118.1753,119.3618,116.1823,116.4227,265500.0],["2022-02-24",110.8936,112.9331,110.1724,112.5919,532700.0],["2022-02-25",114.2747,117.3146,114.2204,117.0819,133800.0],["2022-02-28",114.7787,117.4541,113.5069,117.2913,296100.0],["2022-03-01",116.9888,118.6251,115.3603,116.4382,219500.0],["2022-03-02",117.0354,119.0439,115.3603,118.2684,577500.0],["2022-03-03",118.3149,121.3548,118.3149,120.9748,451600.0],["2022-03-04",119.1137,122.2311,118.3614,120.0752,768200.0],["2022-03-07",117.8806,118.7957,113.9257,114.7012,784500.0],["2022-03-08",115.5464,121.316,115.4999,118.7181,1405900.0],["2022-03-09",121.3238,126.7289,120.0752,125.6897,656900.0],["2022-03-10",123.6967,125.5114,123.0531,124.4722,617000.0],["2022-03-11",125.744,127.1631,124.3404,125.333,292700.0],["2022-03-14",126.535,128.9622,125.0305,126.5505,542900.0],["2022-03-15",126.7056,127.7525,124.1543,127.7215,383700.0],["2022-03-16",127.9541,131.6687,127.1554,130.141,338300.0],["2022-03-17",130.2728,132.7078,129.5206,130.7846,574300.0],["2022-03-18",130.7691,131.0483,128.4194,130.1642,1001000.0],["2022-03-21",130.6916,133.0723,129.3577,131.0018,329300.0],["2022-03-22",132.5217,136.2517,131.2034,135.6624,405800.0],["2022-03-23",135.2359,138.8651,133.9718,137.9733,834500.0],["2022-03-24",137.7019,138.33,134.7163,135.4453,595000.0],["2022-03-25",135.9571,139.1055,135.8175,136.9497,493600.0],["2022-03-28",136.3991,137.9035,134.2588,137.7484,238700.0],["2022-03-29",138.9892,139.5708,136.7791,137.2676,432200.0],["2022-03-30",137.7329,141.2226,133.9486,134.1579,664700.0],["2022-03-31",134.4216,135.9571,132.5294,133.2816,433400.0],["2022-04-01",136.1742,136.9574,131.5601,132.2192,515100.0],["2022-04-04",132.576,133.6461,131.1181,131.3585,323800.0],["2022-04-05",131.3972,132.3666,129.6912,130.0014,299700.0],["2022-04-06",128.4814,128.652,124.5498,125.7207,482900.0],["2022-04-07",125.9922,126.0464,121.6572,123.3245,825900.0],["2022-04-08",123.3865,123.72,113.0184,113.4449,2212100.0],["2022-04-11",113.8714,116.3995,112.2662,115.0346,774700.0],["2022-04-12",115.3913,116.8027,112.0568,112.2817,701600.0],["2022-04-13",112.0645,113.4992,110.754,112.1343,286800.0],["2022-04-14",112.018,113.5612,111.7854,112.2972,187100.0],["2022-04-18",111.1883,112.4988,109.2728,110.3507,272300.0],["2022-04-19",111.3589,113.3596,111.0099,113.2743,983100.0],["2022-04-20",114.2126,118.3769,113.8637,117.617,1117800.0],["2022-04-21",118.5553,120.5871,117.4929,119.2998,1778500.0],["2022-04-22",119.4704,120.1838,114.0885,114.0963,391600.0],["2022-04-25",112.716,112.7935,106.7913,108.4431,515300.0],["2022-04-26",106.7913,108.0786,104.1004,105.4885,549300.0],["2022-04-27",105.4885,107.8847,104.4416,107.3109,459600.0],["2022-04-28",108.0863,108.2802,104.4959,107.7063,244600.0],["2022-04-29",108.1949,108.9549,107.3341,107.7063,567300.0],["2022-05-02",107.9778,108.4586,105.6358,107.1015,212600.0],["2022-05-03",107.3884,109.7148,107.0705,109.0557,729900.0],["2022-05-04",109.4822,111.0254,107.3962,110.8238,466600.0],["2022-05-05",109.6838,109.6838,102.3943,102.9837,838200.0],["2022-05-06",100.8123,106.1631,99.812,102.9992,556400.0],["2022-05-09",102.0066,102.6657,97.4157,97.6096,286300.0],["2022-05-10",97.9741,100.223,95.8648,98.199,282900.0],["2022-05-11",97.819,99.8507,96.5007,96.5472,344100.0],["2022-05-12",94.6085,96.5394,92.1347,93.6004,734300.0],["2022-05-13",95.035,103.3947,94.9187,102.3168,606100.0],["2022-05-16",102.9914,105.0309,102.4486,102.8208,439900.0],["2022-05-17",104.302,109.6451,104.0616,108.6059,785800.0],["2022-05-18",107.1635,108.8075,102.0453,102.4331,336600.0],["2022-05-19",101.3008,107.77,100.757,106.6905,364200.0],["2022-05-20",108.2898,109.8811,105.379,107.2822,506300.0],["2022-05-23",108.5377,111.9362,107.1143,110.9686,360200.0],["2022-05-24",109.8651,111.3765,108.1219,110.6168,338300.0],["2022-05-25",109.8491,112.0881,109.8491,111.3285,405700.0],["2022-05-26",112.544,114.735,111.9282,112.496,576400.0],["2022-05-27",112.1521,115.8625,112.1521,113.8794,339500.0],["2022-05-31",114.0074,115.6386,111.9602,112.2561,1748100.0],["2022-06-01",112.376,113.6715,109.4813,110.057,385600.0],["2022-06-02",110.8647,114.5751,110.5768,114.5431,174300.0],["2022-06-03",112.8079,113.0798,111.2086,112.0562,176800.0],["2022-06-06",112.8398,112.8398,109.0575,109.3853,288000.0],["2022-06-07",108.2578,109.6492,107.69,108.7136,199700.0],["2022-06-08",108.1858,109.2254,107.1863,108.0099,174800.0],["2022-06-09",107.874,107.874,105.0752,105.1232,192400.0],["2022-06-10",102.9241,103.8757,100.5171,100.5811,203900.0],["2022-06-13",97.6383,100.3972,96.175,99.0617,334800.0],["2022-06-14",99.0057,99.5415,97.7983,98.47,315100.0],["2022-06-15",99.4935,103.6358,98.9258,101.8046,244800.0],["2022-06-16",99.0617,100.797,96.8946,97.9822,204800.0],["2022-06-17",99.0537,100.709,97.9102,99.8774,580500.0],["2022-06-21",102.4603,105.7709,100.3972,101.1888,308500.0],["2022-06-22",98.7179,100.5651,98.6139,99.6615,240500.0],["2022-06-23",99.8454,99.9973,98.414,99.0537,333900.0],["2022-06-24",99.1417,101.5087,98.9418,99.8854,273100.0],["2022-06-27",99.9893,100.5811,98.7019,99.5975,252400.0],["2022-06-28",100.805,103.148,97.9502,98.9418,297600.0],["2022-06-29",99.2536,99.4775,97.5424,98.1181,136700.0],["2022-06-30",96.9026,97.2625,94.5437,95.8871,357900.0],["2022-07-01",95.5832,97.9502,95.0394,97.9502,322700.0],["2022-07-05",95.975,96.7747,93.728,96.4468,382700.0],["2022-07-06",95.6392,97.1265,92.1287,93.5361,436500.0],["2022-07-07",95.0714,100.2372,95.0714,98.302,435600.0],["2022-07-08",98.7099,101.1568,97.8382,98.2621,547400.0],["2022-07-11",97.5983,98.39,95.9031,96.2709,152900.0],["2022-07-12",96.183,97.7583,95.6472,95.7511,190700.0],["2022-07-13",94.3437,94.9355,93.2642,94.4477,231900.0],["2022-07-14",92.4486,93.728,90.5294,91.9847,202000.0],["2022-07-15",93.5201,93.648,90.6333,92.7204,425300.0],["2022-07-18",94.1678,96.9986,94.0079,95.6232,274000.0],["2022-07-19",98.478,101.3727,98.366,101.3248,244700.0],["2022-07-20",100.9649,102.1884,100.3732,100.5491,455600.0],["2022-07-21",99.8134,100.813,99.3016,100.3892,165200.0],["2022-07-22",100.2852,101.5327,99.3336,100.2372,229000.0],["2022-07-25",101.1488,104.5954,100.5731,104.3555,290000.0],["2022-07-26",103.3959,104.6593,102.5962,103.5638,242500.0],["2022-07-27",103.196,103.8677,100.5331,102.2124,518500.0],["2022-07-28",103.3559,105.0192,102.6682,104.8273,274200.0],["2022-07-29",105.347,106.0268,103.3799,103.4758,369800.0],["2022-08-01",102.8441,105.1951,102.6122,103.9316,569400.0],["2022-08-02",104.4674,105.6029,102.7561,103.2039,311900.0],["2022-08-03",104.5954,104.6993,101.8365,104.3555,370000.0],["2022-08-04",105.9548,106.6265,103.148,103.8917,429400.0],["2022-08-05",103.092,105.6749,103.092,105.2751,523800.0],["2022-08-08",106.5145,111.0326,106.5145,110.4169,539300.0],["2022-08-09",110.3609,111.3125,107.9939,109.1854,250000.0],["2022-08-10",110.4649,113.9194,108.9535,113.3916,466600.0],["2022-08-11",114.5111,114.9909,112.6319,113.4316,401700.0],["2022-08-12",111.0566,111.5684,108.7216,110.8567,410700.0],["2022-08-15",108.9295,110.4968,108.5137,108.9935,250700.0],["2022-08-16",108.4417,110.8327,108.4417,110.5848,173100.0],["2022-08-17",109.7611,110.6088,109.0814,109.6252,333800.0],["2022-08-18",108.8336,109.3933,107.3302,108.0019,204200.0],["2022-08-19",106.7544,106.7544,105.2591,105.8508,86600.0],["2022-08-22",103.6278,106.0667,102.3803,105.371,211100.0],["2022-08-23",105.6829,106.6745,104.7713,105.5869,178000.0],["2022-08-24",105.379,106.2906,104.0516,104.2355,204700.0],["2022-08-25",105.1631,106.8264,104.4994,106.7225,132900.0],["2022-08-26",106.8264,107.4981,104.1635,104.6593,267500.0],["2022-08-29",102.8361,104.2995,102.3643,103.5078,209100.0],["2022-08-30",103.8037,104.1875,101.8205,102.5002,203400.0],["2022-08-31",103.084,104.9872,102.8121,103.068,494900.0],["2022-09-01",102.7881,102.9321,98.9258,101.1248,289700.0],["2022-09-02",102.0924,103.6038,100.9329,101.4367,201500.0],["2022-09-06",101.8685,102.8681,100.821,101.0929,156400.0],["2022-09-07",100.741,102.2044,99.5095,101.9885,165200.0],["2022-09-08",101.6526,103.5558,101.6366,103.4599,120200.0],["2022-09-09",105.1631,106.1147,104.5554,104.6354,226000.0],["2022-09-12",105.6349,106.2187,104.4434,105.2191,423600.0],["2022-09-13",103.02,103.7157,101.3967,101.7406,201200.0],["2022-09-14",102.3643,102.9721,101.4527,102.0205,117600.0],["2022-09-15",101.3727,104.2995,101.2528,102.0365,413500.0],["2022-09-16",101.1968,103.7797,100.4131,103.3399,485500.0],["2022-09-19",102.3003,104.5234,102.1484,104.0436,433700.0],["2022-09-20",103.188,105.363,103.188,104.7873,211200.0],["2022-09-21",104.6833,106.3546,103.9556,104.9392,368900.0],["2022-09-22",105.0912,105.0912,102.996,103.164,448900.0],["2022-09-23",101.1968,101.5407,97.9902,98.302,602600.0],["2022-09-26",97.5584,98.5499,94.6236,94.6796,279600.0],["2022-09-27",95.0155,96.7187,94.8555,95.8871,370000.0],["2022-09-28",95.7511,101.2608,95.5432,100.3892,409200.0],["2022-09-29",98.7898,99.0937,97.3265,97.9982,227500.0],["2022-09-30",98.302,100.1573,97.6303,98.1981,287400.0],["2022-10-03",99.3896,101.7966,98.2781,101.0769,211200.0],["2022-10-04",103.9236,106.8104,102.8201,106.7624,356600.0],["2022-10-05",105.0272,105.7788,104.3555,104.4434,247800.0],["2022-10-06",103.7077,104.6593,102.7641,103.7237,190000.0],["2022-10-07",103.22,105.9468,102.9721,104.4994,281500.0],["2022-10-10",104.8593,105.2271,101.9565,102.2364,162000.0],["2022-10-11",101.7886,103.4758,100.741,102.2364,247200.0],["2022-10-12",102.3403,104.3795,101.3807,103.4599,312800.0],["2022-10-13",102.2524,105.2591,101.3567,104.2915,554200.0],["2022-10-14",105.0192,105.7709,100.8929,102.2843,313300.0],["2022-10-17",104.0756,105.5869,103.6198,104.1795,329100.0],["2022-10-18",105.8348,106.7704,104.9312,106.5945,290700.0],["2022-10-19",105.7309,106.2746,104.2995,105.6189,187100.0],["2022-10-20",105.5549,106.6185,105.2111,105.6189,583900.0],["2022-10-21",105.9548,107.2342,104.8273,106.4746,818000.0],["2022-10-24",106.5545,107.714,104.5714,107.5461,351800.0],["2022-10-25",107.1303,111.6803,107.0983,110.185,373000.0],["2022-10-26",109.9931,112.6399,109.9931,112.0082,484200.0],["2022-10-27",112.2241,114.5431,111.7603,114.4152,341700.0],["2022-10-28",114.711,115.4867,113.6075,115.1029,246400.0],["2022-10-31",114.3512,117.3659,114.1273,117.0381,369600.0],["2022-11-01",118.3815,121.852,118.3815,121.764,435200.0],["2022-11-02",121.0923,121.2443,115.0629,115.2708,411900.0],["2022-11-03",113.6715,116.2704,113.3196,115.5507,210900.0],["2022-11-04",117.9576,123.9391,117.6618,122.0679,479100.0],["2022-11-07",122.3798,124.147,121.2602,122.7956,418000.0],["2022-11-08",122.6517,124.187,121.6041,123.1874,324600.0],["2022-11-09",121.708,121.708,119.6929,121.5481,294700.0],["2022-11-10",125.0027,125.1146,121.836,123.9311,431700.0],["2022-11-11",124.5068,125.9143,123.7792,125.5304,300900.0],["2022-11-14",125.5384,126.514,124.5309,125.0506,154300.0],["2022-11-15",126.8339,127.1057,123.8192,125.5464,328400.0],["2022-11-16",125.5464,125.9463,123.9631,124.6108,222700.0],["2022-11-17",122.6357,124.3149,119.8049,121.3162,332800.0],["2022-11-18",121.5961,122.4597,119.7809,120.8604,203300.0],["2022-11-21",120.7565,120.7565,118.7573,120.0768,204500.0],["2022-11-22",120.9164,123.1714,120.1247,122.6037,215600.0],["2022-11-23",122.5797,124.3309,121.94,123.0835,231300.0],["2022-11-25",121.828,123.9391,118.7014,122.7316,192300.0],["2022-11-28",122.3398,122.3398,117.9976,118.0616,437200.0],["2022-11-29",118.5494,120.0288,117.222,117.4939,309700.0],["2022-11-30",118.5654,122.8116,116.9821,122.7876,642900.0],["2022-12-01",122.7076,123.3553,119.1012,120.9244,295000.0],["2022-12-02",119.389,120.9324,118.2136,119.9808,207100.0],["2022-12-05",118.5974,119.2451,116.9821,119.2051,553100.0],["2022-12-06",119.7329,119.9248,116.5902,118.5814,395500.0],["2022-12-07",117.8617,118.1176,110.3929,115.6307,1489600.0],["2022-12-08",117.5898,118.7333,115.3588,116.1185,414700.0],["2022-12-09",115.9505,118.6773,114.863,118.1736,392900.0],["2022-12-12",117.3899,118.1096,110.8887,111.2805,415400.0],["2022-12-13",114.823,114.823,110.4089,110.7607,341300.0],["2022-12-14",110.6328,112.6959,108.4657,108.5777,491500.0],["2022-12-15",107.9539,108.0179,105.7629,107.0823,546500.0],["2022-12-16",106.4266,107.706,105.6109,106.9703,866000.0],["2022-12-19",106.9064,108.2738,106.1547,107.3862,358300.0],["2022-12-20",108.6176,109.6812,107.698,108.3058,392300.0],["2022-12-21",109.0654,109.5452,108.0659,108.7456,344100.0],["2022-12-22",107.762,108.4017,105.2671,106.6745,357600.0],["2022-12-23",106.6745,107.9859,105.435,107.69,629200.0],["2022-12-27",107.6501,107.9539,106.5865,107.0103,320600.0],["2022-12-28",107.0103,108.4977,106.8984,107.706,342900.0],["2022-12-29",108.6256,109.0655,106.6345,108.4417,354700.0],["2022-12-30",107.4102,108.8735,106.9224,108.4817,364300.0],["2023-01-03",109.5533,111.1766,109.0415,110.4489,334800.0],["2023-01-04",111.9522,112.9518,111.4884,112.0642,344100.0],["2023-01-05",112.352,114.1993,111.5044,114.1993,583700.0],["2023-01-06",114.743,117.0541,114.2553,116.7502,303700.0],["2023-01-09",117.7577,119.2291,117.7098,118.1176,379100.0],["2023-01-10",117.182,119.6529,117.182,118.3495,391900.0],["2023-01-11",118.3415,118.7253,115.3588,115.9665,472700.0],["2023-01-12",116.0785,118.6773,114.823,118.6693,347200.0],["2023-01-13",118.5734,119.7649,117.9097,118.8932,378700.0],["2023-01-17",118.9572,118.9572,114.6311,114.703,398500.0],["2023-01-18",115.4467,115.8465,114.2152,114.2952,274100.0],["2023-01-19",113.4396,115.2388,112.5999,114.2472,365200.0],["2023-01-20",114.863,114.863,111.7603,112.1681,347600.0],["2023-01-23",112.44,113.5115,111.8962,112.456,236400.0],["2023-01-24",113.0798,113.0798,110.7527,111.5924,189800.0],["2023-01-25",111.1446,111.7923,110.5048,111.1126,456000.0],["2023-01-26",111.7283,115.0869,111.3525,114.743,177000.0],["2023-01-27",114.2552,114.2872,111.6963,112.536,238400.0],["2023-01-30",111.7123,111.7123,105.339,106.8264,1124100.0],["2023-01-31",106.2027,108.1299,105.571,107.3942,829500.0],["2023-02-01",107.1543,107.794,106.0428,107.73,868700.0],["2023-02-02",107.9699,108.3617,106.8904,108.1139,338000.0],["2023-02-03",107.1703,108.9295,106.6265,108.5377,466800.0],["2023-02-06",108.2738,109.0335,107.3782,108.3218,442900.0],["2023-02-07",108.7056,110.3049,108.2818,109.8171,316000.0],["2023-02-08",109.8011,110.7927,109.5133,110.3289,219400.0],["2023-02-09",110.5208,111.3445,109.5373,109.6332,248000.0],["2023-02-10",105.7309,107.2982,99.8454,101.6366,1517100.0],["2023-02-13",101.7726,105.9148,101.6126,105.8748,857900.0],["2023-02-14",105.5629,106.6505,103.6438,103.7397,298600.0],["2023-02-15",101.5567,103.7877,99.9653,103.7797,427000.0],["2023-02-16",103.3559,103.7717,101.8126,103.18,374300.0],["2023-02-17",103.076,103.6518,101.9165,103.6118,302000.0],["2023-02-21",103.2759,105.0352,102.8521,103.8757,377100.0],["2023-02-22",103.5878,104.4034,102.5722,103.8757,547700.0],["2023-02-23",104.8033,105.3071,103.196,103.196,358300.0],["2023-02-24",102.8361,103.7877,101.0929,102.8121,226800.0],["2023-02-27",103.9556,104.1395,101.2688,101.9485,292800.0],["2023-02-28",102.2684,102.2684,100.6451,101.8925,462200.0],["2023-03-01",102.4923,105.0832,101.9005,104.9712,457500.0],["2023-03-02",104.1795,104.7473,103.7797,104.4434,386700.0],["2023-03-03",104.5314,105.555,103.8037,105.483,229100.0],["2023-03-06",105.507,106.5225,105.1551,105.9548,204500.0],["2023-03-07",105.491,106.1147,104.2755,105.2751,558700.0],["2023-03-08",105.435,106.3626,104.7713,106.2267,412600.0],["2023-03-09",105.9228,106.2027,103.8597,103.9556,1072700.0],["2023-03-10",103.2439,104.9552,101.7406,102.9721,432400.0],["2023-03-13",100.4451,101.6766,99.4216,101.2128,482100.0],["2023-03-14",103.3719,105.1151,102.7322,103.8357,673500.0],["2023-03-15",100.9969,101.8605,99.0617,101.8285,771800.0],["2023-03-16",100.5411,102.8121,99.6535,101.5886,836200.0],["2023-03-17",99.1177,100.5011,96.7507,99.6455,1382400.0],["2023-03-20",100.0453,100.0453,96.5988,99.4376,469700.0],["2023-03-21",102.0684,103.6438,101.3407,102.3483,471000.0],["2023-03-22",102.6922,102.6922,99.6215,99.7894,336600.0],["2023-03-23",100.685,102.2683,99.3496,99.8454,587200.0],["2023-03-24",98.51,99.9573,97.3265,99.3816,308700.0],["2023-03-27",100.637,103.4918,99.7174,102.5962,240100.0],["2023-03-28",102.6362,105.2031,102.5642,105.1071,252900.0],["2023-03-29",105.355,108.3138,104.7393,108.1538,322200.0],["2023-03-30",108.9935,108.9935,105.483,105.6509,472000.0],["2023-03-31",106.5945,107.0343,105.2911,105.8668,587900.0],["2023-04-03",106.1467,107.1943,104.4274,105.0112,237800.0],["2023-04-04",104.6354,105.2031,103.2439,104.2435,269900.0],["2023-04-05",103.7317,104.8512,102.7242,103.6438,187500.0],["2023-04-06",103.4678,103.9636,102.9481,103.5478,113800.0],["2023-04-10",103.2679,104.1396,102.5962,103.028,307700.0],["2023-04-11",103.3559,104.3155,102.1804,103.3639,282400.0],["2023-04-12",104.3315,104.8832,103.212,104.0916,286800.0],["2023-04-13",104.2675,105.483,103.5078,104.9472,202600.0],["2023-04-14",105.8828,106.1947,104.3795,105.2511,234600.0],["2023-04-17",104.9632,106.5785,103.6997,105.9548,225600.0],["2023-04-18",105.8748,106.1147,105.1951,105.8988,314500.0],["2023-04-19",105.2351,106.6665,104.1236,106.1467,254400.0],["2023-04-20",106.0907,107.3862,105.1551,106.8584,201000.0],["2023-04-21",106.4186,106.8504,105.3071,106.5305,196300.0],["2023-04-24",106.7465,107.762,106.0428,107.1463,148300.0],["2023-04-25",106.2347,107.5861,105.507,107.4981,187900.0],["2023-04-26",107.6181,108.3857,106.5065,106.6745,235100.0],["2023-04-27",106.0268,107.5701,105.9468,107.1543,174800.0],["2023-04-28",106.4106,108.3378,106.4106,108.3378,207500.0],["2023-05-01",108.4737,110.0011,108.3857,109.2094,177900.0],["2023-05-02",108.6496,108.8415,105.1151,106.1147,515000.0],["2023-05-03",106.7624,108.9535,106.4266,107.2342,261100.0],["2023-05-04",107.1863,107.826,105.0272,107.0823,282200.0],["2023-05-05",108.3857,113.3276,108.2338,113.0318,298000.0],["2023-05-08",111.6644,118.4535,109.8251,117.6458,579000.0],["2023-05-09",117.2859,117.9576,115.4707,116.2864,445100.0],["2023-05-10",117.102,117.4059,113.3596,113.4956,581500.0],["2023-05-11",112.408,113.8634,111.7203,112.7519,302700.0],["2023-05-12",112.432,113.1757,109.2174,109.5213,215900.0],["2023-05-15",110.041,110.3369,108.5217,109.6572,536200.0],["2023-05-16",109.9611,109.9611,107.778,107.786,406800.0],["2023-05-17",108.9055,109.7372,108.0739,109.1614,272000.0],["2023-05-18",108.9553,109.8472,106.5572,108.4841,249300.0],["2023-05-19",109.1151,111.7656,108.6271,111.6983,430400.0],["2023-05-22",112.4976,112.7417,111.0672,111.673,227400.0],["2023-05-23",112.5902,114.1047,111.6815,112.1442,373400.0],["2023-05-24",111.2776,113.2044,110.9999,112.2704,241400.0],["2023-05-25",112.1442,113.5578,111.6899,112.7837,357700.0],["2023-05-26",113.5326,113.5326,111.0504,111.0672,352200.0],["2023-05-30",110.596,110.8485,107.9792,109.6452,502900.0],["2023-05-31",108.5598,109.8303,107.0452,108.9216,1021600.0],["2023-06-01",110.1332,111.8161,109.6452,111.2692,287800.0],["2023-06-02",113.0782,116.1494,112.018,115.2491,394700.0],["2023-06-05",115.9979,116.4102,115.2491,116.0821,178200.0],["2023-06-06",116.4691,118.4296,116.2083,118.2109,279700.0],["2023-06-07",118.1436,118.9345,117.2096,117.8154,441200.0],["2023-06-08",117.8238,118.5643,117.2516,118.4128,353200.0],["2023-06-09",117.8406,118.3287,116.7216,118.2193,375900.0],["2023-06-12",117.8911,119.8853,117.8406,119.229,213000.0],["2023-06-13",119.9358,121.038,118.2782,120.8613,292500.0],["2023-06-14",121.2904,123.7726,121.2904,122.906,480200.0],["2023-06-15",123.0154,125.161,121.5092,124.8665,337900.0],["2023-06-16",125.4891,125.9856,123.7558,125.6153,610300.0],["2023-06-20",125.3713,125.8594,123.7138,125.4134,514100.0],["2023-06-21",125.0011,126.1454,123.8231,124.7403,218500.0],["2023-06-22",124.3616,124.4626,122.1235,123.049,322100.0],["2023-06-23",121.9299,122.216,119.5739,121.4167,454500.0],["2023-06-26",122.0393,122.7798,121.4167,121.6944,197700.0],["2023-06-27",122.3254,122.9228,121.5849,122.0057,180700.0],["2023-06-28",121.7953,122.5946,120.2219,121.9552,217600.0],["2023-06-29",122.6536,123.3856,121.5766,122.8471,130800.0],["2023-06-30",123.84,125.2872,122.9817,124.227,307700.0],["2023-07-03",124.1428,125.4134,123.7726,124.4289,68200.0],["2023-07-05",123.6296,126.726,122.8639,126.6166,362900.0],["2023-07-06",125.447,126.6839,124.0082,124.1092,234200.0],["2023-07-07",125.9182,129.0567,125.304,127.6516,384900.0],["2023-07-10",127.0542,128.7202,126.1707,126.7092,277700.0],["2023-07-11",127.6011,128.1143,124.0503,125.9856,342200.0],["2023-07-12",127.1215,127.6011,125.9603,126.2296,205900.0],["2023-07-13",126.2801,129.0315,124.8749,127.9797,306300.0],["2023-07-14",127.7441,128.4593,126.6335,127.5843,212500.0],["2023-07-17",127.0962,131.2276,126.5157,130.7901,297300.0],["2023-07-18",130.1927,132.2962,128.9053,131.4716,295700.0],["2023-07-19",131.4043,132.1616,130.2768,131.5053,161200.0],["2023-07-20",131.4295,131.9765,130.2263,131.9428,197000.0],["2023-07-21",132.5234,132.759,131.2865,131.8755,149700.0],["2023-07-24",131.3875,132.3888,130.2516,130.3441,136700.0],["2023-07-25",130.4956,131.5221,129.8813,130.8406,205300.0],["2023-07-26",130.748,132.7758,130.5545,132.271,112900.0],["2023-07-27",132.4392,132.4392,128.7286,130.3862,183600.0],["2023-07-28",132.3635,133.2554,130.4451,132.9693,94200.0],["2023-07-31",133.0703,133.39,131.2697,132.1447,241600.0],["2023-08-01",131.4885,133.8781,131.4885,133.3396,193900.0],["2023-08-02",132.2625,133.2218,129.0736,129.7551,270200.0],["2023-08-03",129.2082,130.6386,127.4749,129.0568,148500.0],["2023-08-04",129.0568,130.2852,128.8801,129.4775,74200.0],["2023-08-07",129.8982,131.6904,129.6542,130.8995,149000.0],["2023-08-08",129.2419,132.0185,128.2827,131.6231,143500.0],["2023-08-09",131.0004,133.2218,131.0004,133.0114,182600.0],["2023-08-10",133.836,134.7532,132.7085,132.7085,321100.0],["2023-08-11",129.5868,131.7577,125.7921,126.1539,389500.0],["2023-08-14",125.3797,126.726,121.3998,122.2749,321500.0],["2023-08-15",121.6943,122.704,119.9189,119.9274,194100.0],["2023-08-16",119.3552,120.3228,117.3358,117.7902,370500.0],["2023-08-17",118.0005,118.3539,116.0905,116.8983,272500.0],["2023-08-18",116.0905,117.1423,114.8536,116.7889,169900.0],["2023-08-21",117.2432,118.2782,115.695,117.6303,253900.0],["2023-08-22",117.5966,119.2879,117.5966,118.0342,216300.0],["2023-08-23",118.1436,120.8109,117.1339,120.6762,145200.0],["2023-08-24",120.2219,121.3409,118.8419,118.8672,153100.0],["2023-08-25",118.6905,119.3636,117.4115,119.0775,158900.0],["2023-08-28",119.8601,120.7688,118.1856,119.7843,180400.0],["2023-08-29",119.9274,122.9733,119.1617,122.4264,216300.0],["2023-08-30",121.9636,123.0743,121.526,121.7532,191600.0],["2023-08-31",121.383,122.1066,117.4957,119.0018,496700.0],["2023-09-01",119.6413,121.0044,118.8587,120.2723,112900.0],["2023-09-05",119.8432,121.0044,116.4102,116.4523,152600.0],["2023-09-06",116.0232,117.1338,115.1817,115.7455,140400.0],["2023-09-07",115.1733,115.1818,113.6167,113.785,173000.0],["2023-09-08",114.3656,115.7792,112.9436,113.1876,117600.0],["2023-09-11",114.231,115.4005,113.1371,114.6348,75600.0],["2023-09-12",114.6685,116.0316,113.6336,115.5099,109200.0],["2023-09-13",115.7371,116.629,114.8284,115.1733,109600.0],["2023-09-14",117.075,117.075,114.7611,115.9979,140100.0],["2023-09-15",115.1313,116.0316,113.0446,114.761,602700.0],["2023-09-18",114.6432,115.9727,113.9701,115.1818,176600.0],["2023-09-19",115.2575,115.4678,114.1047,114.5507,110700.0],["2023-09-20",115.3585,116.4355,113.1876,113.5915,136300.0],["2023-09-21",112.4303,113.928,111.2439,111.3954,187900.0],["2023-09-22",111.4122,113.8018,110.6129,110.8232,189000.0],["2023-09-25",111.2271,113.095,109.9313,111.2019,212800.0],["2023-09-26",111.0588,112.2368,108.4757,108.8543,346100.0],["2023-09-27",109.519,109.8556,107.9119,109.0899,210600.0],["2023-09-28",109.2245,109.7462,108.1223,108.5009,261900.0],["2023-09-29",109.4012,110.2679,107.3061,107.6763,229300.0],["2023-10-02",107.7857,108.5598,103.4692,104.075,303600.0],["2023-10-03",103.6459,105.3035,102.2323,104.9333,322300.0],["2023-10-04",104.9838,105.4213,103.343,104.0161,273300.0],["2023-10-05",103.7132,105.1857,103.7132,104.2097,142900.0],["2023-10-06",104.1928,107.163,103.6627,106.776,356000.0],["2023-10-09",105.741,107.4575,105.3708,106.8686,193400.0],["2023-10-10",107.7352,107.8951,106.4563,106.7003,187400.0],["2023-10-11",107.2724,109.4601,107.2724,107.9624,210100.0],["2023-10-12",107.466,108.9553,105.2867,105.5475,164400.0],["2023-10-13",105.8252,107.2304,104.8576,104.8996,220200.0],["2023-10-16",106.532,107.4155,105.1605,106.9527,300000.0],["2023-10-17",105.8841,107.2304,105.3961,106.1702,174500.0],["2023-10-18",105.7242,107.3145,104.5294,106.0103,248700.0],["2023-10-19",106.1786,107.2977,104.9754,105.9851,273100.0],["2023-10-20",105.6232,106.3553,104.2097,104.2433,203300.0],["2023-10-23",103.9067,104.866,103.0148,103.7805,183000.0],["2023-10-24",104.2517,106.2122,103.2841,105.5812,227500.0],["2023-10-25",105.0427,107.9456,104.7734,107.3061,246800.0],["2023-10-26",107.2135,109.2666,105.9177,107.7184,206300.0],["2023-10-27",108.055,108.055,104.664,105.2783,188300.0],["2023-10-30",106.33,106.3889,104.4537,105.3035,179600.0],["2023-10-31",104.9754,106.1365,104.3191,105.1436,293000.0],["2023-11-01",105.7831,106.574,104.7482,106.4815,106500.0],["2023-11-02",107.2893,108.3074,106.3384,108.1223,200300.0],["2023-11-03",104.4873,106.5236,100.112,102.2912,894600.0],["2023-11-06",102.5857,103.9741,101.5844,102.1145,267000.0],["2023-11-07",101.1721,103.0737,100.3728,101.6854,384200.0],["2023-11-08",101.3152,101.8705,100.6673,101.4666,222700.0],["2023-11-09",101.6349,102.9307,100.4317,100.4317,233000.0],["2023-11-10",100.1961,103.2589,99.7081,103.099,194700.0],["2023-11-13",102.3838,103.3262,97.9579,97.9579,320200.0],["2023-11-14",100.0194,102.4259,98.5722,102.2576,306200.0],["2023-11-15",101.7948,104.075,101.4919,104.0077,232500.0],["2023-11-16",104.0077,106.1449,103.4187,105.0679,421300.0],["2023-11-17",105.6821,108.0634,105.4213,107.4996,243700.0],["2023-11-20",107.752,110.9158,107.4323,110.2679,287200.0],["2023-11-21",109.8977,110.8653,108.2316,108.7617,354400.0],["2023-11-22",108.7617,109.5022,106.9527,107.4575,211900.0],["2023-11-24",107.8782,109.4517,107.6679,108.2232,131500.0],["2023-11-27",107.5837,107.752,105.3961,105.6485,269900.0],["2023-11-28",105.842,107.8867,104.9838,105.7831,804200.0],["2023-11-29",106.2964,107.6258,105.6485,105.9598,367400.0],["2023-11-30",105.9598,106.6329,104.2601,105.6232,553200.0],["2023-12-01",105.598,109.0646,104.6977,107.996,415800.0],["2023-12-04",106.9863,108.2317,106.4394,106.7087,214500.0],["2023-12-05",106.8096,108.5766,106.4394,108.2148,201900.0],["2023-12-06",108.787,109.7294,105.11,105.11,364500.0],["2023-12-07",105.3372,106.2038,104.0414,105.1184,398300.0],["2023-12-08",105.2194,105.2194,103.2673,104.8996,176500.0],["2023-12-11",104.1844,106.1113,104.1844,104.7818,176900.0],["2023-12-12",104.5462,105.699,104.1676,105.4297,157600.0],["2023-12-13",105.8757,109.9397,104.7734,109.6284,243100.0],["2023-12-14",111.2271,118.1772,111.2271,118.0762,606300.0],["2023-12-15",120.4322,126.7092,119.6665,126.5157,1107200.0],["2023-12-18",125.8257,127.5085,123.1668,127.4833,797500.0],["2023-12-19",127.9461,129.8309,126.2464,129.5532,670700.0],["2023-12-20",129.6962,130.5292,127.2729,127.3571,622500.0],["2023-12-21",128.047,128.9053,125.4134,128.4005,314300.0],["2023-12-22",128.4004,129.3092,127.2561,127.5085,155200.0],["2023-12-26",127.6852,128.9137,127.4244,128.2238,90100.0],["2023-12-27",128.3079,128.6949,127.5758,127.9965,97800.0],["2023-12-28",128.3415,128.981,126.238,126.9785,91700.0],["2023-12-29",126.5746,127.1551,124.4037,126.1539,206300.0],["2024-01-02",124.4878,125.5228,123.5623,125.0516,155800.0],["2024-01-03",123.9241,124.8833,122.5273,122.6367,160900.0],["2024-01-04",122.073,123.6548,121.5681,122.704,152400.0],["2024-01-05",122.4348,124.4374,121.3494,122.704,125100.0],["2024-01-08",122.805,124.7066,121.383,124.7066,172800.0],["2024-01-09",124.0335,125.5649,123.0743,124.1429,168100.0],["2024-01-10",123.3519,125.6911,122.2665,124.2018,203700.0],["2024-01-11",123.7053,124.6477,122.0057,124.3953,126600.0],["2024-01-12",125.0095,126.0361,124.0671,124.715,106100.0],["2024-01-16",123.2426,127.5506,122.418,126.6587,326100.0],["2024-01-17",124.5552,126.5746,123.8736,124.2691,234500.0],["2024-01-18",125.1862,126.4063,124.6225,125.203,190100.0],["2024-01-19",125.0937,125.6238,122.8892,125.3209,146400.0],["2024-01-22",125.7584,127.1972,124.7319,126.7092,199300.0],["2024-01-23",126.4483,127.2814,124.328,126.482,196700.0],["2024-01-24",127.3487,127.3487,123.7895,125.1273,340900.0],["2024-01-25",125.8257,126.583,124.1345,125.3124,241800.0],["2024-01-26",124.816,128.0891,124.3112,126.7849,110300.0],["2024-01-29",126.4315,127.7105,125.3461,126.6839,110500.0],["2024-01-30",126.339,127.7189,125.4976,126.0781,146500.0],["2024-01-31",125.2115,126.7008,124.3953,124.8917,150800.0],["2024-02-01",124.7739,126.5746,123.6885,126.5577,190400.0],["2024-02-02",125.9267,126.827,125.1189,126.0529,370200.0],["2024-02-05",124.959,127.3739,123.9325,126.4231,178000.0],["2024-02-06",127.214,130.3189,126.3642,129.1156,212700.0],["2024-02-07",128.5098,129.8813,127.2309,129.814,204600.0],["2024-02-08",128.737,130.2431,127.214,127.9797,229700.0],["2024-02-09",127.8956,130.1674,125.6069,129.814,425000.0],["2024-02-12",130.4198,133.4069,129.0231,133.4069,305500.0],["2024-02-13",131.9512,133.6088,129.4859,132.9441,204800.0],["2024-02-14",134.6269,137.0755,133.735,136.7136,347300.0],["2024-02-15",136.3687,142.469,136.3687,142.2081,370100.0],["2024-02-16",142.6204,145.8935,141.4677,143.2178,393000.0],["2024-02-20",143.2178,144.867,140.4159,140.5758,369000.0],["2024-02-21",139.6586,141.7117,139.2463,141.6023,318700.0],["2024-02-22",142.2081,142.8308,141.2489,142.2923,247100.0],["2024-02-23",142.1997,143.8825,141.1984,143.4871,132900.0],["2024-02-26",142.7719,144.2275,141.6696,143.4787,119300.0],["2024-02-27",143.9667,145.3887,142.6373,143.7816,208800.0],["2024-02-28",143.0411,143.5544,141.2152,141.6444,182300.0],["2024-02-29",143.0916,144.0256,141.8716,143.7816,349700.0],["2024-03-01",144.7913,145.6916,143.4702,144.6482,218100.0],["2024-03-04",144.4715,146.7097,143.3188,143.8068,110500.0],["2024-03-05",143.5291,146.5751,142.368,146.39,190600.0],["2024-03-06",147.1473,147.2735,145.3971,146.3058,307900.0],["2024-03-07",146.8275,148.098,146.3142,147.4417,324800.0],["2024-03-08",147.5343,148.2074,145.4896,147.9466,157800.0],["2024-03-11",147.7278,148.3505,145.3634,145.6664,171800.0],["2024-03-12",145.599,147.4754,144.4715,145.3129,167500.0],["2024-03-13",145.6832,146.4405,144.5304,145.8178,257600.0],["2024-03-14",144.5052,145.6327,143.9835,144.7492,282700.0],["2024-03-15",145.2372,146.4404,144.2359,145.2288,545700.0],["2024-03-18",145.4307,145.5738,144.0592,145.5738,198800.0],["2024-03-19",144.7408,145.8851,142.6204,142.9149,154300.0],["2024-03-20",142.2418,149.5537,142.2418,149.3433,203400.0],["2024-03-21",149.7135,151.0598,148.1317,149.4948,180100.0],["2024-03-22",149.2592,149.2592,145.6663,146.1712,182000.0],["2024-03-25",145.4981,146.6424,143.3861,143.4534,190100.0],["2024-03-26",144.1013,145.1531,142.1829,142.6204,227000.0],["2024-03-27",143.6806,143.8825,140.4075,141.4004,377800.0],["2024-03-28",142.1997,143.9414,141.3835,142.5615,350100.0],["2024-04-01",142.4101,142.4101,139.9868,141.5855,282800.0],["2024-04-02",140.5758,143.9583,139.2295,143.0411,377500.0],["2024-04-03",142.4605,144.8081,141.922,143.0411,273900.0],["2024-04-04",143.7816,147.0126,141.8547,143.5628,415700.0],["2024-04-05",143.6217,145.5065,143.1253,145.4981,194100.0],["2024-04-08",146.0113,146.7097,145.1783,146.4657,200300.0],["2024-04-09",147.3155,147.467,143.4955,144.034,203600.0],["2024-04-10",141.1648,144.1518,140.8366,141.6107,301500.0],["2024-04-11",142.3848,143.1757,140.7356,142.8476,298300.0],["2024-04-12",141.535,141.9304,138.5059,138.9266,466200.0],["2024-04-15",140.214,140.5926,134.5344,134.9046,290000.0],["2024-04-16",134.5007,135.157,133.2386,134.324,153700.0],["2024-04-17",135.0561,136.6295,134.1221,135.4599,244800.0],["2024-04-18",135.8975,136.6043,134.5512,136.2088,193200.0],["2024-04-19",136.9408,138.935,136.9408,138.8509,190200.0],["2024-04-22",139.4482,141.1143,138.1272,140.7188,134800.0],["2024-04-23",141.1648,143.4618,141.0385,142.0651,199100.0],["2024-04-24",141.3246,142.7971,140.2055,141.5434,392900.0],["2024-04-25",140.5337,142.0651,140.256,141.1479,183300.0],["2024-04-26",143.8489,143.8489,139.7091,140.5674,390200.0],["2024-04-29",140.601,142.0314,139.3305,141.3499,175800.0],["2024-04-30",140.9544,141.3246,139.1874,139.3473,291200.0],["2024-05-01",140.0793,140.5169,137.8243,138.6573,71700.0],["2024-05-02",139.8942,141.1816,138.5984,138.5984,199500.0],["2024-05-03",139.5661,142.9317,139.3894,141.8968,212900.0],["2024-05-06",142.9906,143.6469,141.6023,142.8224,120300.0],["2024-05-07",142.9822,143.8909,141.779,142.856,365200.0],["2024-05-08",142.3848,148.2327,141.8295,148.2243,189200.0],["2024-05-09",146.8612,148.3084,144.6482,148.0896,349800.0],["2024-05-10",151.632,151.632,144.724,147.1809,712200.0],["2024-05-13",146.9116,147.8456,142.8981,143.344,335800.0],["2024-05-14",143.4618,144.4126,142.5026,143.2178,162500.0],["2024-05-15",144.623,146.6171,143.546,146.0366,185400.0],["2024-05-16",146.39,146.6255,144.7239,145.254,160000.0],["2024-05-17",145.3679,146.5951,144.7187,145.8392,214300.0],["2024-05-20",145.3501,146.3016,144.6476,145.9459,130900.0],["2024-05-21",145.2967,147.4576,144.4519,147.3242,223600.0],["2024-05-22",146.0082,147.0486,144.6831,145.2078,332700.0],["2024-05-23",145.2256,148.1068,144.3274,145.0655,301400.0],["2024-05-24",145.4835,147.3865,144.8165,146.8441,107600.0],["2024-05-28",147.0041,148.7204,146.1238,147.8489,152800.0],["2024-05-29",145.8659,147.7956,142.5489,146.1415,248400.0],["2024-05-30",146.7284,146.7284,143.8028,145.359,251400.0],["2024-05-31",145.1011,147.182,144.9677,147.013,430100.0],["2024-06-03",148.0979,148.2224,144.8254,146.8441,198800.0],["2024-06-04",145.1811,146.1415,143.0024,143.2781,131900.0],["2024-06-05",143.6249,146.0437,143.6249,144.5586,246600.0],["2024-06-06",144.8699,145.937,144.0784,145.0122,160700.0],["2024-06-07",143.0024,144.7632,141.1794,142.5044,209700.0],["2024-06-10",141.7397,143.038,141.1527,142.5133,288200.0],["2024-06-11",141.4818,143.3226,139.8455,140.1568,221300.0],["2024-06-12",142.6378,144.2385,140.9571,143.9273,248300.0],["2024-06-13",143.8294,143.9806,140.8593,141.3217,282400.0],["2024-06-14",139.3387,140.5392,136.4663,138.6984,401200.0],["2024-06-17",138.8851,139.561,136.3952,139.3654,199900.0],["2024-06-18",140.4858,142.7534,139.3653,139.5343,154800.0],["2024-06-20",140.7259,141.9175,139.5432,141.3751,273300.0],["2024-06-21",139.9523,141.1794,138.5116,140.8771,465000.0],["2024-06-24",141.7041,144.2118,141.3929,144.0518,257600.0],["2024-06-25",144.1496,145.1011,142.1399,144.9499,296500.0],["2024-06-26",144.6742,146.106,142.3088,145.4568,342000.0],["2024-06-27",145.6524,145.6524,139.8367,141.464,429500.0],["2024-06-28",142.6023,143.9628,139.9878,143.4648,220500.0],["2024-07-01",144.2563,144.2563,139.1875,140.5836,401100.0],["2024-07-02",140.4769,142.5311,139.1697,142.2021,193800.0],["2024-07-03",142.8068,145.8125,142.4333,144.0873,155600.0],["2024-07-05",144.5675,145.4568,143.1714,145.1367,176100.0],["2024-07-08",145.0566,146.2482,142.4511,144.0607,181200.0],["2024-07-09",143.8739,150.1254,143.8739,149.9832,305500.0],["2024-07-10",149.7431,151.6639,149.2984,150.6056,277600.0],["2024-07-11",151.2192,151.3526,148.3558,150.2321,250700.0],["2024-07-12",150.9613,152.1085,150.3122,152.1085,205100.0],["2024-07-15",152.4464,153.2645,149.3962,150.1077,147400.0],["2024-07-16",149.8142,152.2597,149.8142,152.1263,203200.0],["2024-07-17",151.5571,152.9088,150.579,152.4019,169100.0],["2024-07-18",152.8199,154.0204,151.5927,152.6598,263100.0],["2024-07-19",152.8466,154.2605,152.0107,153.1311,248700.0],["2024-07-22",151.655,154.8652,150.33,154.5273,190100.0],["2024-07-23",154.7318,154.7318,152.5709,152.98,156800.0],["2024-07-24",151.9129,153.3535,150.828,152.9533,215000.0],["2024-07-25",152.4642,152.4642,150.4633,150.4633,221000.0],["2024-07-26",151.486,152.064,149.334,151.2726,196800.0],["2024-07-29",151.8595,152.9533,150.4545,152.3308,90600.0],["2024-07-30",152.3219,153.6736,152.0107,153.1756,141700.0],["2024-07-31",155.1053,155.1053,151.6016,151.7439,346700.0],["2024-08-01",152.6598,153.0689,146.5061,147.6177,358900.0],["2024-08-02",146.5417,146.5417,141.1261,144.3008,288100.0],["2024-08-05",140.5036,142.9402,136.2974,142.3799,294600.0],["2024-08-06",143.4649,147.2175,142.6645,145.4034,212500.0],["2024-08-07",146.9774,147.3954,143.456,144.4786,185700.0],["2024-08-08",144.8076,150.659,144.5142,150.0721,240800.0],["2024-08-09",144.692,150.41,142.5934,147.3065,237000.0],["2024-08-12",147.7155,148.2313,145.9726,146.2127,219400.0],["2024-08-13",147.182,148.4536,146.1593,148.2935,165200.0],["2024-08-14",148.7026,148.7026,147.4843,147.6088,102300.0],["2024-08-15",149.5563,151.3793,148.9516,149.2628,97900.0],["2024-08-16",149.6808,150.1521,146.8885,148.4981,165500.0],["2024-08-19",149.3696,150.5345,148.9694,150.3655,178100.0],["2024-08-20",149.912,151.1392,148.4981,151.1303,124400.0],["2024-08-21",151.3615,151.3615,149.3784,149.5296,146300.0],["2024-08-22",149.7075,149.8142,147.1553,147.8311,164000.0],["2024-08-23",149.0939,152.064,149.0939,150.8635,208500.0],["2024-08-26",151.2637,151.8417,149.8409,150.5345,163700.0],["2024-08-27",150.2588,151.1214,149.2184,150.1699,71800.0],["2024-08-28",151.2103,153.3179,150.161,153.1667,177100.0],["2024-08-29",153.3979,155.0964,152.7488,154.5273,112300.0],["2024-08-30",155.3988,158.6979,155.3988,158.6001,378700.0],["2024-09-03",157.533,157.533,151.9573,153.1223,195700.0],["2024-09-04",153.1223,153.389,150.2499,152.1352,268300.0],["2024-09-05",152.6598,154.5984,151.8061,153.1489,205100.0],["2024-09-06",152.4108,153.2645,150.8368,152.0551,372100.0],["2024-09-09",153.6024,155.3454,153.2912,154.305,142600.0],["2024-09-10",154.7585,156.617,150.2855,152.9444,259500.0],["2024-09-11",152.9622,154.9452,150.9436,154.0382,224600.0],["2024-09-12",154.0204,157.4707,153.6469,155.3899,170000.0],["2024-09-13",156.9016,157.5241,155.3276,156.1368,132600.0],["2024-09-16",156.9461,156.9461,154.5718,154.9363,196900.0],["2024-09-17",155.6478,158.3422,154.4028,155.8256,132600.0],["2024-09-18",155.9501,161.3568,155.79,160.4409,247500.0],["2024-09-19",162.5218,162.584,159.3916,160.1474,193400.0],["2024-09-20",159.6494,161.6058,156.0657,159.5338,437000.0],["2024-09-23",159.1695,160.0373,156.7108,158.826,124400.0],["2024-09-24",160.9052,162.0351,159.0701,160.7696,202200.0],["2024-09-25",160.9955,160.9955,158.0305,158.3198,199700.0],["2024-09-26",159.7481,164.069,157.6599,162.478,301400.0],["2024-09-27",163.1741,168.4623,163.1741,167.2329,341500.0],["2024-09-30",166.3922,167.0521,162.9119,163.5899,297300.0],["2024-10-01",163.3458,165.5334,161.3029,165.3345,253700.0],["2024-10-02",166.6182,166.6182,162.7583,163.4362,190800.0],["2024-10-03",162.3153,165.0814,161.0407,164.2227,319400.0],["2024-10-04",165.7142,166.7719,164.0238,166.347,291400.0],["2024-10-07",166.347,166.9978,163.7345,164.9458,129500.0],["2024-10-08",165.0363,166.7448,165.0363,165.6781,390100.0],["2024-10-09",163.9967,165.9583,162.9571,164.286,108700.0],["2024-10-10",164.1413,167.5764,163.2916,167.3956,153700.0],["2024-10-11",167.1063,169.6736,166.7809,168.7967,253000.0],["2024-10-14",169.2216,169.6284,167.6758,167.6758,123300.0],["2024-10-15",167.2509,167.9922,164.8374,165.0091,198700.0],["2024-10-16",165.7865,171.382,164.7199,167.7933,359300.0],["2024-10-17",167.6216,171.4453,167.5583,168.6882,148200.0],["2024-10-18",169.7549,172.4035,168.4442,172.2951,279700.0],["2024-10-21",171.2555,171.2555,168.2272,169.8092,166300.0],["2024-10-22",168.5888,171.0024,167.6577,170.1527,135200.0],["2024-10-23",169.4838,173.181,169.0227,170.5052,137700.0],["2024-10-24",170.7674,171.147,169.5199,170.5956,113000.0],["2024-10-25",170.3425,171.9787,169.2126,171.147,149600.0],["2024-10-28",171.3369,174.6906,170.3606,173.4612,193400.0],["2024-10-29",173.1357,173.8408,169.4566,169.6284,202900.0],["2024-10-30",169.538,171.5538,167.7843,169.3029,181300.0],["2024-10-31",167.9651,168.0012,165.5244,166.4464,254300.0],["2024-11-01",166.1481,167.2329,164.304,164.304,224700.0],["2024-11-04",165.1176,165.8588,163.6261,164.0871,188100.0],["2024-11-05",163.7165,164.9007,163.2374,164.3312,123100.0],["2024-11-06",168.0374,168.3628,163.4995,165.8498,307000.0],["2024-11-07",165.6328,167.2148,163.7164,164.8826,219700.0],["2024-11-08",162.5142,167.5041,158.9164,167.2329,279800.0],["2024-11-11",167.2329,169.0137,166.7447,167.6848,140500.0],["2024-11-12",169.3662,170.8577,167.3775,169.4837,161900.0],["2024-11-13",168.9413,171.0476,164.8283,169.0589,242000.0],["2024-11-14",168.3628,170.5866,166.7176,170.451,198500.0],["2024-11-15",170.8487,173.868,168.5979,173.868,189800.0],["2024-11-18",173.2261,177.1765,172.4397,174.6002,293200.0],["2024-11-19",172.9459,176.6431,172.9459,174.8985,133200.0],["2024-11-20",174.8713,174.8713,172.4849,174.3199,260400.0],["2024-11-21",174.7086,180.7923,174.564,179.5719,362300.0],["2024-11-22",178.9844,180.7923,177.3934,178.3697,317000.0],["2024-11-25",178.2341,179.1652,173.4431,173.4431,344000.0],["2024-11-26",172.9188,174.6725,170.3244,174.1843,168100.0],["2024-11-27",174.0035,174.2476,171.2103,172.9188,183800.0],["2024-11-29",172.1323,173.3798,167.2329,167.6577,399800.0],["2024-12-02",169.4837,175.3866,169.4837,172.503,426800.0],["2024-12-03",171.8883,175.1696,171.2917,173.2623,308700.0],["2024-12-04",176.4081,176.4081,171.1199,172.2047,400300.0],["2024-12-05",173.4521,175.4318,172.3674,174.6002,253300.0],["2024-12-06",175.1154,177.6375,170.4781,172.1866,224900.0],["2024-12-09",172.955,175.4137,171.3007,172.5482,281400.0],["2024-12-10",172.955,173.868,171.5267,172.6566,356300.0],["2024-12-11",173.5606,176.851,171.2103,176.4262,301100.0],["2024-12-12",176.616,177.3844,172.3945,174.2657,329200.0],["2024-12-13",174.3561,176.5437,171.0657,171.4273,211900.0],["2024-12-16",170.5052,172.0781,166.7628,166.8713,439100.0],["2024-12-17",167.6758,168.3447,166.4464,166.7809,504500.0],["2024-12-18",168.0555,169.1764,162.7673,163.4001,270400.0],["2024-12-19",165.2622,167.5131,162.4147,162.8667,264600.0],["2024-12-20",163.0385,166.347,163.0295,164.6385,415300.0],["2024-12-23",164.3764,164.7831,162.5684,164.3312,163700.0],["2024-12-24",165.2442,165.7504,164.2317,165.3978,93800.0],["2024-12-26",165.0724,167.1425,164.6294,165.1628,130100.0],["2024-12-27",162.8577,165.3345,162.2701,163.7255,199000.0],["2024-12-30",163.4543,164.2498,160.8871,162.8758,259800.0],["2024-12-31",165.1266,166.2385,162.6136,165.7142,284700.0],["2025-01-02",165.2803,167.6849,165.1447,166.3289,164900.0],["2025-01-03",166.9436,168.2815,164.53,166.6724,187200.0],["2025-01-06",167.4227,171.0386,167.4227,169.8001,200300.0],["2025-01-07",171.0476,171.0476,166.5278,167.2962,181600.0],["2025-01-08",166.2566,167.0521,165.208,166.1301,168500.0],["2025-01-10",164.069,165.3978,160.7696,162.8215,395100.0],["2025-01-13",162.8306,164.1865,161.6374,162.7492,434000.0],["2025-01-14",164.1323,170.5052,162.1074,169.7911,436300.0],["2025-01-15",172.973,174.112,171.1741,171.9877,248900.0],["2025-01-16",171.7979,173.1267,168.8148,168.8148,131400.0],["2025-01-17",168.9052,169.1402,163.3549,164.6475,374200.0],["2025-01-21",166.0758,166.7628,163.4995,165.199,376200.0],["2025-01-22",165.0182,166.6453,163.5538,165.2713,248000.0],["2025-01-23",165.208,166.7719,163.6441,164.747,169200.0],["2025-01-24",165.6961,166.3199,163.3187,164.1684,296200.0],["2025-01-27",164.5662,165.0634,162.8486,163.8972,258900.0],["2025-01-28",163.5266,166.4284,162.9662,164.0057,126000.0],["2025-01-29",164.6656,167.1244,164.078,166.4826,207600.0],["2025-01-30",167.8295,169.6736,166.1752,167.3956,308700.0],["2025-01-31",167.5764,168.0103,164.8012,165.5154,384700.0],["2025-02-03",162.695,166.4916,162.1255,165.2532,239100.0],["2025-02-04",165.3888,169.1674,165.1266,168.2724,188100.0],["2025-02-05",168.9052,170.1346,168.173,169.4476,159100.0],["2025-02-06",169.9448,174.3742,169.9448,174.3742,274500.0],["2025-02-07",174.4284,175.8476,170.3515,171.9425,247100.0],["2025-02-10",172.0239,174.7358,170.7583,172.6657,279800.0],["2025-02-11",173.7414,173.7414,163.4995,170.3244,421000.0],["2025-02-12",169.1402,170.0623,166.7809,167.0159,285000.0],["2025-02-13",166.4103,167.2329,163.4543,166.121,295800.0],["2025-02-14",166.2837,169.6916,164.4035,168.2272,234100.0],["2025-02-18",167.1696,169.8724,165.7594,167.5402,269000.0],["2025-02-19",166.3741,167.0611,164.6023,166.4645,298700.0],["2025-02-20",166.808,168.7606,165.4792,167.1515,365900.0],["2025-02-21",168.634,171.5809,160.426,161.782,440800.0],["2025-02-24",162.1165,164.295,161.3752,163.3639,306100.0],["2025-02-25",163.7346,164.4216,160.9956,163.8792,295000.0],["2025-02-26",164.5933,167.0882,163.4724,166.2295,276200.0],["2025-02-27",166.2927,167.0702,163.7978,164.2408,353100.0],["2025-02-28",164.3221,165.4973,161.3571,165.443,436200.0],["2025-03-03",166.4374,168.5888,164.7108,166.0216,350900.0],["2025-03-04",164.9368,167.6939,162.8215,165.3707,237400.0],["2025-03-05",166.4103,167.8928,165.0814,166.2837,297100.0],["2025-03-06",165.5696,167.3504,163.2193,164.5571,150600.0],["2025-03-07",164.3944,165.208,162.3967,164.4216,152300.0],["2025-03-10",162.5232,165.1628,161.5108,162.9752,213400.0],["2025-03-11",163.2374,164.4035,161.9357,163.617,244000.0],["2025-03-12",165.0724,165.8679,161.9989,165.3978,342200.0],["2025-03-13",166.0306,169.0137,163.1289,167.3052,386500.0],["2025-03-14",168.4351,171.2013,166.3289,171.2013,237000.0],["2025-03-17",171.3007,173.7414,170.6498,172.4849,234900.0],["2025-03-18",172.6566,174.5188,171.6532,173.2533,231800.0],["2025-03-19",172.8736,175.4228,169.6103,173.9403,310500.0],["2025-03-20",173.6058,178.3154,171.6984,175.6216,320200.0],["2025-03-21",175.6126,176.0555,172.7109,174.9256,402100.0],["2025-03-24",175.5132,176.6883,173.7052,173.7052,172600.0],["2025-03-25",174.2928,178.668,172.8465,178.442,368000.0],["2025-03-26",177.9267,178.6409,171.9335,173.2713,543800.0],["2025-03-27",172.2679,175.7301,171.3549,172.3131,481100.0],["2025-03-28",172.512,173.5244,168.5617,170.0894,244700.0],["2025-03-31",167.6397,169.4385,166.9617,168.2815,421200.0],["2025-04-01",168.9504,174.7448,168.7063,174.0487,237300.0],["2025-04-02",172.3583,175.0521,172.1866,175.007,208500.0],["2025-04-03",170.3787,173.9131,169.3029,171.0566,269200.0],["2025-04-04",167.3956,167.3956,157.669,161.5741,646300.0],["2025-04-07",156.5752,163.147,149.6147,154.4961,912800.0],["2025-04-08",158.8712,161.4385,152.8599,153.574,760700.0],["2025-04-09",152.4441,163.1199,150.157,160.9232,634600.0],["2025-04-10",159.278,159.2961,151.9198,155.5447,244400.0],["2025-04-11",156.8283,162.5865,153.348,160.7876,258200.0],["2025-04-14",162.8215,167.6125,162.8215,166.582,244000.0],["2025-04-15",165.7775,169.4928,165.208,167.3052,285200.0],["2025-04-16",167.0159,168.5075,165.6509,167.4046,317100.0],["2025-04-17",167.8024,169.7911,165.9583,167.3504,180400.0],["2025-04-21",167.4408,167.6848,165.886,167.1967,88600.0],["2025-04-22",169.0769,173.19,167.6758,172.9007,225700.0],["2025-04-23",174.6996,175.9109,172.9278,174.0578,249500.0],["2025-04-24",174.112,177.2216,173.2533,177.2216,314100.0],["2025-04-25",175.5493,178.8669,173.2894,178.8669,164700.0],["2025-04-28",177.9448,181.5064,177.9448,180.4759,211300.0],["2025-04-29",180.7923,183.0884,179.2375,180.946,342900.0],["2025-04-30",179.8883,182.772,177.1764,182.772,292800.0],["2025-05-01",181.7505,182.4556,178.1708,178.9844,120200.0],["2025-05-02",181.4431,182.6545,179.4002,181.8861,459600.0],["2025-05-05",182.4375,183.5855,180.8646,181.4341,201700.0],["2025-05-06",180.6838,182.9618,180.1143,182.4917,253400.0],["2025-05-07",182.0578,183.8658,179.6443,181.0364,331300.0],["2025-05-08",182.5821,185.3302,180.5844,184.3358,223900.0],["2025-05-09",185.0861,187.1019,184.5076,185.6466,176700.0],["2025-05-12",187.102,188.1867,182.5369,183.7302,172100.0],["2025-05-13",184.7697,187.8793,182.6002,186.6409,290400.0],["2025-05-14",185.3844,188.2138,185.059,187.9426,293700.0],["2025-05-15",187.1652,190.4737,186.4149,188.494,292100.0],["2025-05-16",187.3822,187.6262,182.7087,186.7042,379300.0],["2025-05-19",186.371,188.9587,184.4135,184.7668,294900.0],["2025-05-20",186.3328,189.9517,185.1296,189.8944,279700.0],["2025-05-21",191.2217,192.2529,188.2616,191.4222,365100.0],["2025-05-22",190.8493,195.4613,190.7633,195.1939,440600.0],["2025-05-23",192.8068,196.7313,192.2434,195.022,294000.0],["2025-05-27",195.0507,198.5264,192.9691,198.3068,323700.0],["2025-05-28",198.5551,199.6245,197.0177,199.0611,289500.0],["2025-05-29",199.1662,200.9327,197.2755,200.3215,539800.0],["2025-05-30",199.2426,203.3198,198.4309,202.2504,637800.0],["2025-06-02",203.3294,205.9362,202.4318,204.7712,597200.0],["2025-06-03",204.3415,207.5499,203.3867,207.1107,558800.0],["2025-06-04",208.0178,210.405,203.2625,203.8737,796500.0],["2025-06-05",204.7331,206.0603,200.0065,204.9718,365700.0],["2025-06-06",207.464,208.3616,205.3537,207.7313,204300.0],["2025-06-09",206.6619,207.4449,203.2721,203.7686,310200.0],["2025-06-10",203.148,207.2921,202.7278,207.1107,318200.0],["2025-06-11",207.5976,210.51,206.8051,208.3806,321900.0],["2025-06-12",209.1732,211.2834,207.8077,208.6098,261500.0],["2025-06-13",206.4041,208.8008,205.2773,207.4926,203500.0],["2025-06-16",207.5977,211.1975,207.5977,208.4666,198900.0],["2025-06-17",206.7574,209.6888,205.707,208.9345,319100.0],["2025-06-18",209.2209,212.9258,207.1584,207.9414,186800.0],["2025-06-20",210.0708,210.0708,207.2253,208.5716,360100.0],["2025-06-23",208.1801,208.7721,204.1028,206.3754,370200.0],["2025-06-24",207.4449,210.2808,207.378,207.9605,225800.0],["2025-06-25",207.2826,209.3164,206.7383,207.6167,165100.0],["2025-06-26",207.6263,213.3078,207.1107,212.9831,318000.0],["2025-06-27",212.1906,214.1576,211.6845,213.7947,330900.0],["2025-06-30",213.3364,215.4944,212.4579,213.4319,239500.0],["2025-07-01",214.2722,216.6116,208.7244,212.5821,405600.0],["2025-07-02",211.7609,216.0769,210.1567,215.9241,584100.0],["2025-07-03",217.6142,218.3686,215.8764,216.9935,228600.0],["2025-07-07",215.9814,217.958,213.4414,215.5421,293900.0],["2025-07-08",215.8954,216.4015,213.155,215.5517,233500.0],["2025-07-09",216.3538,218.0057,212.0282,214.4822,210600.0],["2025-07-10",216.1628,217.28,210.8442,213.4223,312600.0],["2025-07-11",212.2478,213.4892,211.3694,212.3815,403100.0],["2025-07-14",212.5916,213.9762,211.2834,211.4267,177000.0],["2025-07-15",211.3025,213.3269,208.3616,211.8086,221500.0],["2025-07-16",211.4362,212.4579,207.082,210.6055,338300.0],["2025-07-17",211.0065,215.8381,210.8442,215.3894,341000.0],["2025-07-18",214.7878,217.2323,214.7878,216.0291,298800.0],["2025-07-21",216.879,219.1897,215.3225,216.1246,201700.0],["2025-07-22",217.089,220.517,216.2869,220.0014,470800.0],["2025-07-23",220.5361,226.6568,220.5361,226.3035,624900.0],["2025-07-24",227.5544,229.1681,222.5413,226.4181,446900.0],["2025-07-25",225.5778,228.4138,219.8581,225.2054,144400.0],["2025-07-28",224.0023,228.3374,221.7201,224.3938,222600.0],["2025-07-29",224.5179,228.9007,223.9832,227.2584,271700.0],["2025-07-30",225.425,227.1247,221.0995,224.4702,336800.0],["2025-07-31",225.2436,226.3799,223.0474,226.3035,372400.0],["2025-08-01",226.208,226.208,221.2809,225.8261,388300.0],["2025-08-04",226.5327,231.5075,225.5778,231.5075,399600.0],["2025-08-05",231.7176,238.373,229.3686,231.0778,328000.0],["2025-08-06",232.0231,233.4554,229.3304,232.0231,327800.0],["2025-08-07",232.8539,234.9737,231.9372,234.8973,318700.0],["2025-08-08",235.5943,237.9815,230.3235,237.9529,220500.0],["2025-08-11",238.1438,239.1178,236.9694,237.9529,255000.0],["2025-08-12",238.5735,240.1873,238.1629,239.6812,338100.0],["2025-08-13",239.6716,243.0423,238.0675,238.1152,467700.0],["2025-08-14",238.8982,240.9894,236.5492,239.0605,276800.0],["2025-08-15",236.6542,243.8635,236.6542,240.5119,559800.0],["2025-08-18",239.9867,243.1283,238.1629,241.7914,345800.0],["2025-08-19",241.505,243.0901,238.182,239.1751,494500.0],["2025-08-20",238.0675,240.0536,235.9763,237.8288,974100.0],["2025-08-21",238.6977,243.0137,235.9095,239.7767,394200.0],["2025-08-22",239.4711,245.3913,239.1178,243.5006,409900.0],["2025-08-25",243.1092,245.1526,240.2732,240.636,136900.0],["2025-08-26",239.6716,242.7558,239.261,242.7558,273400.0],["2025-08-27",240.6838,242.4407,238.3253,240.9416,208800.0],["2025-08-28",241.7819,244.9616,240.3305,244.5319,257900.0],["2025-08-29",243.2142,247.0241,242.7559,245.5918,442600.0],["2025-09-02",243.8348,248.5232,243.5484,248.3705,360200.0],["2025-09-03",248.4851,251.5311,246.7854,249.755,446300.0],["2025-09-04",250.7003,252.0085,247.9981,248.2464,232800.0],["2025-09-05",248.2368,250.347,240.5979,249.4113,586400.0],["2025-09-08",249.2299,253.1353,249.2299,251.6075,380600.0],["2025-09-09",251.9894,256.3723,251.9894,252.0085,257200.0],["2025-09-10",253.3262,254.1092,250.8627,252.2568,321000.0],["2025-09-11",252.7915,254.9686,250.4712,254.558,457200.0],["2025-09-12",254.5771,255.446,252.4,254.0519,318600.0],["2025-09-15",255.6752,256.3054,253.4217,253.6509,189200.0],["2025-09-16",254.071,259.7143,252.3236,258.5685,322200.0],["2025-09-17",262.1683,268.2031,260.249,265.7299,569600.0],["2025-09-18",263.9444,265.3767,248.6474,250.0892,769200.0],["2025-09-19",250.4425,251.7412,247.1387,250.7576,512600.0],["2025-09-22",250.8818,255.2073,250.5189,254.7299,222300.0],["2025-09-23",255.1405,257.7091,252.4573,253.5649,196000.0],["2025-09-24",254.6821,256.8401,252.4573,254.0997,277000.0],["2025-09-25",254.9495,256.8592,250.051,250.8818,181000.0],["2025-09-26",253.2785,253.9469,250.8149,251.7603,177600.0],["2025-09-29",252.887,256.7829,251.6839,255.3983,516400.0],["2025-09-30",256.42,259.0936,250.8818,254.262,461500.0],["2025-10-01",255.8471,256.4391,248.2654,250.3661,525800.0],["2025-10-02",250.0701,251.2637,245.0475,247.3965,279200.0],["2025-10-03",247.9599,254.3671,245.7828,254.1761,353100.0],["2025-10-06",253.288,254.3097,249.7741,252.7438,142700.0],["2025-10-07",253.1926,254.8731,250.4712,250.7672,141900.0],["2025-10-08",251.4738,254.4625,250.1179,252.5623,156100.0],["2025-10-09",252.6101,253.4217,249.3349,249.4495,228300.0],["2025-10-10",248.762,249.4113,241.9633,243.4816,465100.0],["2025-10-13",245.9928,250.4234,243.5866,246.3557,361500.0],["2025-10-14",246.5467,248.466,242.2211,242.4885,442200.0],["2025-10-15",244.6178,246.9095,242.2116,243.3956,280800.0],["2025-10-16",243.3956,244.5128,238.6308,241.2472,368700.0],["2025-10-17",240.2159,245.3531,238.2871,242.5935,402800.0],["2025-10-20",244.0545,246.604,241.505,242.1257,249200.0],["2025-10-21",241.0657,243.6248,240.7888,242.393,223400.0],["2025-10-22",243.4911,244.637,239.1942,241.6196,134000.0],["2025-10-23",244.6656,246.5753,242.8895,246.2888,269800.0],["2025-10-24",246.7568,248.4087,245.2099,245.2099,131100.0],["2025-10-27",246.604,247.7594,243.9208,244.9138,221900.0],["2025-10-28",246.0979,251.0632,245.0284,248.5901,273200.0],["2025-10-29",248.2654,252.7915,247.6639,251.4738,313500.0],["2025-10-30",250.3662,251.0155,247.7594,248.2654,255900.0],["2025-10-31",247.0909,250.538,247.0909,249.2203,201800.0],["2025-11-03",249.8505,250.7767,247.7307,248.6951,148300.0],["2025-11-04",246.4798,251.1396,242.6317,245.7637,178100.0],["2025-11-05",246.0883,249.0962,246.0311,247.1387,188600.0],["2025-11-06",248.571,248.762,244.4746,247.1578,169100.0],["2025-11-07",246.4416,249.0198,243.4911,247.8071,298200.0],["2025-11-10",249.3922,251.2064,245.334,247.3201,136500.0],["2025-11-11",248.2177,248.9911,246.4034,246.5085,235700.0],["2025-11-12",247.3201,250.6717,246.6231,250.6717,335300.0],["2025-11-13",250.3375,250.8722,239.9581,240.7697,224000.0],["2025-11-14",225.3582,248.4946,220.0491,242.3453,357800.0],["2025-11-17",240.6647,243.3001,237.6187,239.1656,176900.0],["2025-11-18",238.1152,241.8678,237.2749,240.3018,176100.0],["2025-11-19",240.3687,244.0831,240.3687,243.2046,189300.0],["2025-11-20",246.4512,246.4512,236.5588,237.103,313900.0],["2025-11-21",229.4546,238.1247,229.1681,236.6638,453300.0],["2025-11-24",240.2923,242.3548,236.5301,242.3262,610900.0],["2025-11-25",244.15,245.4486,239.8817,240.2923,256100.0],["2025-11-26",242.1829,246.0788,240.6743,244.3218,352800.0],["2025-11-28",245.3531,248.6283,242.689,245.6013,241900.0],["2025-12-01",246.0597,248.762,242.9468,243.4434,297200.0],["2025-12-02",246.1743,251.617,244.9616,249.4399,454900.0],["2025-12-03",250.0319,252.3809,247.2055,251.2828,302800.0],["2025-12-04",253.1257,266.8567,252.4668,265.1188,701000.0],["2025-12-05",265.9305,267.8975,258.2247,260.0103,323100.0],["2025-12-08",260.8983,261.4426,253.2976,257.1839,200500.0],["2025-12-09",256.6778,264.9088,255.9139,263.8202,264700.0],["2025-12-10",263.4287,265.7108,262.5884,264.4982,306400.0],["2025-12-11",264.6414,271.9366,264.5077,268.9001,440200.0],["2025-12-12",269.769,272.6146,268.5182,269.7786,285800.0],["2025-12-15",271.1536,272.7864,268.5946,269.5017,189800.0],["2025-12-16",268.585,271.908,264.6892,267.3628,290800.0],["2025-12-17",263.1614,268.8524,259.7238,263.1614,488000.0],["2025-12-18",263.7438,269.7977,263.2282,268.3177,241100.0],["2025-12-19",268.9192,274.0946,268.9192,272.8723,567100.0],["2025-12-22",273.8941,278.8212,272.3758,276.033,297100.0],["2025-12-23",277.9618,278.5061,273.7604,275.9566,195000.0],["2025-12-24",275.3455,277.8472,275.3455,276.3863,83700.0],["2025-12-26",276.9783,278.7543,276.0425,278.3438,194800.0],["2025-12-29",278.3438,278.4488,274.4574,277.9141,179600.0],["2025-12-30",278.8021,278.8021,275.2118,276.9114,239400.0],["2025-12-31",276.2717,276.9114,271.8602,274.0468,294900.0],["2026-01-02",275.7179,277.3698,271.908,273.4835,267500.0],["2026-01-05",274.7821,280.8455,274.0468,279.2986,350700.0],["2026-01-06",281.7526,286.4028,281.1988,282.3637,383500.0],["2026-01-07",280.7309,282.7361,277.8663,280.4445,369500.0],["2026-01-08",280.7786,290.5087,280.7786,290.1268,371300.0],["2026-01-09",290.0695,292.0938,287.415,288.5131,380000.0],["2026-01-12",288.5131,293.6885,288.5131,293.2874,217900.0],["2026-01-13",294.4237,298.2336,291.0244,297.4411,460800.0],["2026-01-14",298.8734,303.8291,298.2145,302.6833,323900.0],["2026-01-15",304.4976,308.2024,303.514,304.3925,628000.0],["2026-01-16",302.6833,308.1165,301.7475,307.3048,353700.0],["2026-01-20",304.593,313.5879,304.3639,312.1747,369900.0],["2026-01-21",312.4229,318.3813,311.5254,317.5792,397000.0],["2026-01-22",318.5532,326.1348,317.6365,325.2372,563000.0],["2026-01-23",326.0871,328.9517,320.7303,328.7894,424500.0],["2026-01-26",327.443,334.7764,326.851,333.2486,825200.0],["2026-01-27",336.8962,343.6184,335.483,340.0759,1151600.0],["2026-01-28",340.0759,343.0074,332.4083,342.0143,540300.0],["2026-01-29",344.707,348.9275,338.0134,348.9275,495200.0],["2026-01-30",344.0481,346.0534,336.0559,340.7252,973300.0],["2026-02-02",339.3025,352.1359,337.8224,351.3051,327100.0],["2026-02-03",355.984,363.0405,353.3008,358.3139,925800.0],["2026-02-04",357.2731,360.0326,342.931,347.2183,407000.0],["2026-02-05",342.7018,346.1297,335.7885,340.3146,559400.0],["2026-02-06",344.0386,348.1159,335.7599,337.3545,802800.0],["2026-02-09",338.0993,342.2339,334.9578,340.6393,918000.0],["2026-02-10",341.4796,343.7522,330.9474,332.8094,633800.0],["2026-02-11",335.5307,336.5906,327.8058,328.1687,670300.0],["2026-02-12",328.4361,330.6132,324.101,325.6574,569900.0],["2026-02-13",309.6157,318.7537,303.791,314.9247,1122300.0],["2026-02-17",317.2928,322.344,310.9429,318.1426,912700.0],["2026-02-18",322.0766,331.7686,320.7303,330.384,515300.0],["2026-02-19",328.9613,334.5759,325.5142,333.6306,714500.0],["2026-02-20",334.5281,336.2946,324.9986,334.4422,478500.0],["2026-02-23",336.3042,337.9561,328.0541,328.9231,218600.0],["2026-02-24",331.5299,336.5334,325.7434,336.5238,488600.0],["2026-02-25",336.4092,344.5447,336.4092,339.1115,488500.0],["2026-02-26",337.3259,341.1836,332.141,339.4362,374400.0],["2026-02-27",338.2426,343.3224,330.3363,330.7469,802000.0],["2026-03-02",326.9847,337.3832,323.6235,337.0108,252000.0],["2026-03-03",328.3024,332.2746,314.5428,317.6652,890600.0],["2026-03-04",320.1383,326.2112,318.1235,323.9196,352300.0],["2026-03-05",319.4508,323.9196,310.7137,319.0975,351600.0],["2026-03-06",317.4169,320.377,309.4438,315.6504,616000.0],["2026-03-09",311.449,314.9151,305.271,314.7242,251400.0],["2026-03-10",317.8084,330.1739,314.4377,325.877,387600.0],["2026-03-11",322.6114,325.7338,317.436,322.3727,172900.0],["2026-03-12",312.8526,316.8822,309.9021,310.5228,422200.0],["2026-03-13",314.6096,319.1357,309.4151,310.9811,432100.0],["2026-03-16",315.574,320.4056,308.8518,317.6461,229100.0],["2026-03-17",322.3726,325.6669,317.837,319.4794,342200.0],["2026-03-18",319.4794,323.1079,308.7658,309.4151,289900.0],["2026-03-19",303.0271,314.4091,300.7927,313.502,313000.0],["2026-03-20",311.5349,314.2849,305.0132,307.1234,526100.0],["2026-03-23",315.9464,323.2321,312.232,314.9438,325800.0],["2026-03-24",308.4412,317.4647,308.4412,315.3353,269600.0],["2026-03-25",319.995,325.6765,317.2928,323.6044,342700.0],["2026-03-26",320.0619,324.8458,313.6165,313.712,239700.0],["2026-03-27",313.6356,315.0011,305.3378,307.8778,384300.0],["2026-03-30",309.291,309.291,302.4064,305.0132,285000.0],["2026-03-31",311.7832,324.6644,305.6816,323.8718,469900.0],["2026-04-01",330.2885,332.2937,325.581,325.8579,295200.0],["2026-04-02",318.5055,328.1019,315.5072,324.6357,175900.0],["2026-04-06",324.1678,328.3501,322.0385,323.5376,180700.0],["2026-04-07",321.7138,323.8241,317.4551,322.2104,196700.0],["2026-04-08",332.0359,340.8875,332.0359,336.3519,337900.0],["2026-04-09",334.299,338.9205,330.489,336.4665,435400.0],["2026-04-10",337.1922,342.4631,331.167,333.6497,291500.0],["2026-04-13",335.6358,348.9657,331.7017,345.0316,644400.0],["2026-04-14",346.1107,346.1107,338.0611,341.4509,347200.0],["2026-04-15",342.0334,342.0334,300.3248,302.2059,1329300.0],["2026-04-16",303.7623,325.581,301.7857,324.8649,1045500.0],["2026-04-17",325.8198,333.5542,313.5975,316.9586,718200.0],["2026-04-20",315.0298,324.502,312.7285,320.6921,333100.0],["2026-04-21",322.4682,330.1262,316.0324,318.1808,255600.0],["2026-04-22",322.0862,323.6999,315.0393,319.3744,388600.0],["2026-04-23",318.9256,321.5228,307.0088,308.8899,385100.0],["2026-04-24",308.4221,315.8223,305.9108,309.0427,314500.0],["2026-04-27",309.0427,311.5827,302.1391,305.5002,288800.0],["2026-04-28",304.5071,306.245,301.9958,306.245,310200.0],["2026-04-29",306.5792,310.4846,301.0218,303.705,192700.0],["2026-04-30",306.2832,311.1625,302.9029,309.5393,188700.0],["2026-05-01",308.6608,312.337,306.7319,307.4385,143000.0],["2026-05-04",307.2571,309.3769,303.4854,305.5384,194200.0],["2026-05-05",307.6582,310.4655,302.9698,304.0297,331900.0],["2026-05-06",310.3318,313.6356,303.5904,311.8118,303900.0],["2026-05-07",310.5228,314.1417,304.7649,307.2476,285300.0],["2026-05-08",311.8596,317.7797,309.1382,315.5836,452500.0],["2026-05-11",315.6695,318.0949,307.0184,307.8683,318100.0],["2026-05-12",305.08,311.4299,303.2467,309.205,302600.0],["2026-05-13",308.7372,310.0835,297.9185,303.3422,503100.0],["2026-05-14",303.5427,314.1704,301.738,312.9004,576400.0],["2026-05-15",307.3717,323.5662,299.5895,302.034,668000.0],["2026-05-18",302.09,310.28,300.0,303.86,337800.0],["2026-05-19",306.43,316.57,303.87,315.79,648700.0],["2026-05-20",313.37,335.55,313.37,333.27,668900.0],["2026-05-21",331.42,345.77,328.91,344.0,531800.0],["2026-05-22",344.48,350.0,332.55,334.3,454900.0],["2026-05-26",337.3,353.61,336.11,351.75,309600.0],["2026-05-27",351.24,354.41,343.08,348.24,345500.0],["2026-05-28",345.77,345.77,336.82,341.5,684900.0],["2026-05-29",340.79,347.64,337.67,342.63,792300.0],["2026-06-01",339.55,343.8,335.75,340.56,307600.0],["2026-06-02",340.58,344.88,337.18,343.93,256400.0],["2026-06-03",339.58,343.31,327.42,327.42,822200.0],["2026-06-04",330.5,333.76,325.0,326.53,679600.0],["2026-06-05",322.37,324.36,310.75,322.5,1205100.0],["2026-06-08",317.99,320.98,299.0,319.89,1578600.0],["2026-06-09",341.7,366.22,339.09,349.61,1426900.0],["2026-06-10",346.84,355.88,343.41,351.66,675100.0],["2026-06-11",364.41,374.84,362.05,368.38,730200.0],["2026-06-12",374.47,376.77,368.61,369.55,309100.0],["2026-06-15",369.67,374.52,359.33,362.32,654100.0],["2026-06-16",365.28,368.46,361.26,364.28,475200.0],["2026-06-17",374.84,396.03,374.84,386.94,568800.0],["2026-06-18",398.52,398.52,380.57,382.76,674500.0],["2026-06-22",383.09,390.0,378.48,380.57,431700.0],["2026-06-23",375.35,378.45,368.53,368.77,473000.0],["2026-06-24",371.19,385.64,368.75,376.49,491500.0],["2026-06-25",379.15,390.19,371.25,380.41,435400.0],["2026-06-26",380.82,391.21,380.01,384.1,274600.0],["2026-06-29",381.57,389.7,379.59,384.74,264100.0],["2026-06-30",385.0,394.26,385.0,389.58,380800.0],["2026-07-01",386.47,399.38,384.25,387.0,406200.0],["2026-07-02",390.81,396.38,388.93,391.21,245200.0],["2026-07-06",395.52,398.58,389.46,392.32,274032.308393],["2026-07-07",389.6,394,385.86,386.47,251140.852946],["2026-07-08",384.54,389.085,376.59,381.47,290834.07667],["2026-07-09",382.8,394.745,378.26,391.92,323725.873355],["2026-07-10",395.96,402.19,394.1125,400.81,205209.013162],["2026-07-13",401.21,403.295,387.8,389.22,210008.854974],["2026-07-14",394.24,397.145,389.7,392.24,259783.435383],["2026-07-15",393.64,399.89,392.0869,398.2,261981.491444],["2026-07-16",392.4,396.51,387.08,387.44,366232.662106],["2026-07-17",382,393.375,377.45,390.58,273385.466345],["2026-07-20",390.44,397.68,386.11,386.85,241431.793258],["2026-07-21",392.65,396.15,389.79,391.1,280491.039303],["2026-07-22",391.61,394.27,386.2,393.67,703892.693714],["2026-07-23",390.38,393.02,385.12,387.63,169765.062766],["2026-07-24",391.52,394.26,386.06,388.42,162672.825169],["2026-07-27",392.28,395.59,383.985,390.99,175556.273292],["2026-07-28",381.07,393.185,381.07,388.95,199530.681686],["2026-07-29",390.61,391.875,380.43,383.93,201092.098459],["2026-07-30",390.09,402.835,390.09,402.27,412187.417774],["2026-07-31",409.3,413.245,400.24,400.58,349054.291129],["2026-08-03",396.07,401.93,392.83,395.79,269810.225065],["2026-08-04",393.67,400.61,390.79,392.12,314267.091365],["2026-08-05",391.49,400.97,391.49,394.88,204660.981181],["2026-08-06",395.6,399.26,391.24,392.57,163057.630785],["2026-08-07",392.82,396.02,385.44,386.93,210283.869391],["2026-08-10",384.74,392.52,383.36,384.97,28790.982444],["2026-08-11",385,389,374.69,377,306106.333085],["2026-08-12",381.14,384.43,372.15,372.22,296790.781781],["2026-08-13",373.73,379.435,370.555,375.14,339242.12963],["2026-08-14",384.3,392.16,376,386.36,455399.079236]]}