{"t":"BOKF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-09-05",6.7556,10.8089,6.7556,6.7556,931.0],["1991-09-06",8.1067,10.8089,8.1067,8.1067,452.0],["1991-09-09",8.1067,10.8089,8.1067,8.1067,56.0],["1991-09-10",8.1067,10.8089,8.1067,8.1067,147.0],["1991-09-11",8.1067,9.4578,8.1067,8.1067,373.0],["1991-09-12",8.1067,9.4578,8.1067,8.1067,423.0],["1991-09-13",8.1067,10.8089,8.1067,8.1067,2311.0],["1991-09-16",8.1067,10.8089,8.1067,8.1067,186.0],["1991-09-17",8.1067,8.1067,8.1067,8.1067,0.0],["1991-09-18",8.1067,10.8089,8.1067,8.1067,40.0],["1991-09-19",8.1067,10.8089,8.1067,8.1067,31.0],["1991-09-20",8.1067,10.8089,8.1067,8.1067,99.0],["1991-09-23",8.1067,10.8089,8.1067,8.1067,82.0],["1991-09-24",8.1067,10.8089,8.1067,8.1067,37.0],["1991-09-25",8.1067,9.4578,8.1067,8.1067,90.0],["1991-09-26",8.1067,9.4578,8.1067,8.1067,214.0],["1991-09-27",8.1067,8.1067,8.1067,8.1067,0.0],["1991-09-30",8.1067,8.1067,5.4045,5.4045,1326.0],["1991-10-01",6.7556,8.1067,6.7556,6.7556,11.0],["1991-10-02",6.7556,8.1067,6.7556,6.7556,82.0],["1991-10-03",6.7556,8.1067,6.7556,6.7556,282.0],["1991-10-04",6.7556,8.1067,6.7556,6.7556,138.0],["1991-10-07",6.7556,9.4578,6.7556,6.7556,71.0],["1991-10-08",6.7556,9.4578,6.7556,6.7556,556.0],["1991-10-09",6.7556,9.4578,6.7556,6.7556,2007.0],["1991-10-10",6.7556,9.4578,6.7556,6.7556,25.0],["1991-10-11",6.7556,9.4578,6.7556,6.7556,25.0],["1991-10-14",6.7556,6.7556,6.7556,6.7556,0.0],["1991-10-15",6.7556,9.4578,6.7556,6.7556,40.0],["1991-10-16",9.4578,12.16,9.4578,9.4578,1216.0],["1991-10-17",9.4578,13.5111,9.4578,9.4578,155.0],["1991-10-18",9.4578,13.5111,9.4578,9.4578,56.0],["1991-10-21",9.4578,13.5111,9.4578,9.4578,175.0],["1991-10-22",9.4578,12.16,9.4578,9.4578,418.0],["1991-10-23",9.4578,12.16,9.4578,9.4578,90.0],["1991-10-24",9.4578,12.16,9.4578,9.4578,246.0],["1991-10-25",9.4578,10.8089,8.1067,8.1067,268.0],["1991-10-28",8.1067,10.8089,8.1067,8.1067,308.0],["1991-10-29",4.7289,4.7289,2.0267,2.0267,903.0],["1991-10-30",4.0533,6.7556,4.0533,4.0533,2596.0],["1991-10-31",4.0533,5.4045,4.0533,4.0533,4403.0],["1991-11-01",4.0533,5.4045,4.0533,4.0533,576.0],["1991-11-04",4.0533,5.4045,4.0533,4.0533,669.0],["1991-11-05",4.0533,5.4045,3.3778,3.3778,466.0],["1991-11-06",3.3778,4.7289,2.7022,2.7022,917.0],["1991-11-07",2.7022,4.7289,2.7022,2.7022,1578.0],["1991-11-08",2.7022,4.0533,2.7022,2.7022,214.0],["1991-11-11",2.7022,4.0533,2.7022,2.7022,141.0],["1991-11-12",2.7022,4.0533,1.3511,1.3511,1592.0],["1991-11-13",2.0267,4.0533,2.0267,2.0267,1041.0],["1991-11-14",2.7022,4.7289,2.7022,2.7022,150.0],["1991-11-15",2.7022,4.7289,2.7022,2.7022,42.0],["1991-11-18",2.7022,4.7289,2.7022,2.7022,130.0],["1991-11-19",2.7022,4.7289,2.7022,2.7022,141.0],["1991-11-20",2.7022,2.7022,2.7022,2.7022,0.0],["1991-11-21",2.7022,4.7289,2.7022,2.7022,183.0],["1991-11-22",2.7022,4.7289,2.7022,2.7022,54.0],["1991-11-25",2.7022,4.7289,2.7022,2.7022,141.0],["1991-11-26",2.7022,4.7289,2.7022,2.7022,82.0],["1991-11-27",2.7022,4.7289,2.7022,2.7022,3.0],["1991-11-29",2.7022,4.7289,2.7022,2.7022,71.0],["1991-12-02",2.7022,4.7289,2.7022,2.7022,71.0],["1991-12-03",2.7022,4.7289,2.7022,2.7022,23.0],["1991-12-04",2.7022,4.7289,2.7022,2.7022,90.0],["1991-12-05",2.7022,4.7289,2.7022,2.7022,531.0],["1991-12-06",2.7022,4.7289,2.7022,2.7022,308.0],["1991-12-09",2.7022,4.7289,2.7022,2.7022,25.0],["1991-12-10",2.7022,4.7289,2.7022,2.7022,11.0],["1991-12-11",2.7022,4.7289,2.7022,2.7022,76.0],["1991-12-12",2.7022,4.0533,2.7022,2.7022,99.0],["1991-12-13",2.7022,4.0533,2.0267,2.0267,745.0],["1991-12-16",2.0267,2.0267,2.0267,2.0267,0.0],["1991-12-17",1.9118,1.9118,1.9118,1.9118,0.0],["1991-12-18",1.9118,1.9118,1.9118,1.9118,0.0],["1991-12-19",1.5774,1.5774,1.5774,1.5774,3104.0],["1991-12-20",1.6788,1.6788,1.6788,1.6788,6209.0],["1991-12-23",1.7294,1.7294,1.7294,1.7294,8184.0],["1991-12-24",1.8341,1.8341,1.8341,1.8341,14958.0],["1991-12-26",1.8341,1.8341,1.8341,1.8341,13829.0],["1991-12-27",2.0875,2.0875,2.0875,2.0875,11853.0],["1991-12-30",2.6482,2.6482,2.6482,2.6482,38664.0],["1991-12-31",2.6482,2.6482,2.6482,2.6482,23424.0],["1992-01-02",2.5468,2.5468,2.5468,2.5468,13829.0],["1992-01-03",1.8341,1.8341,1.8341,1.8341,12136.0],["1992-01-06",1.9355,1.9355,1.9355,1.9355,3669.0],["1992-01-07",1.9861,1.9861,1.9861,1.9861,8467.0],["1992-01-08",2.0368,2.0368,2.0368,2.0368,3104.0],["1992-01-09",1.8341,1.8341,1.8341,1.8341,847.0],["1992-01-10",1.8848,1.8848,1.8848,1.8848,282.0],["1992-01-13",1.8848,1.8848,1.8848,1.8848,282.0],["1992-01-14",1.9355,1.9355,1.9355,1.9355,1129.0],["1992-01-15",1.9355,1.9355,1.9355,1.9355,5362.0],["1992-01-16",1.9355,1.9355,1.9355,1.9355,3387.0],["1992-01-17",1.9355,1.9355,1.9355,1.9355,1976.0],["1992-01-20",1.8848,1.8848,1.8848,1.8848,6209.0],["1992-01-21",1.8848,1.8848,1.8848,1.8848,3104.0],["1992-01-22",1.6281,1.6281,1.6281,1.6281,18909.0],["1992-01-23",1.6281,1.6281,1.6281,1.6281,564.0],["1992-01-24",1.6281,1.6281,1.6281,1.6281,847.0],["1992-01-27",1.6281,1.6281,1.6281,1.6281,1129.0],["1992-01-28",1.6281,1.6281,1.6281,1.6281,4516.0],["1992-01-29",1.9355,1.9355,1.9355,1.9355,3387.0],["1992-01-30",1.8848,1.8848,1.8848,1.8848,19191.0],["1992-01-31",1.8848,1.8848,1.8848,1.8848,8184.0],["1992-02-03",1.8848,1.8848,1.8848,1.8848,1411.0],["1992-02-04",1.8848,1.8848,1.8848,1.8848,12136.0],["1992-02-05",1.8848,1.8848,1.8848,1.8848,3669.0],["1992-02-06",1.7801,1.7801,1.7801,1.7801,21167.0],["1992-02-07",1.7801,1.7801,1.7801,1.7801,3669.0],["1992-02-10",1.7801,1.7801,1.7801,1.7801,7338.0],["1992-02-11",1.7801,1.7801,1.7801,1.7801,3669.0],["1992-02-12",1.7801,1.7801,1.7801,1.7801,2822.0],["1992-02-13",1.7801,1.7801,1.7801,1.7801,1976.0],["1992-02-14",1.7801,1.7801,1.7801,1.7801,282.0],["1992-02-18",1.7294,1.7294,1.7294,1.7294,3951.0],["1992-02-19",1.7294,1.7294,1.7294,1.7294,6491.0],["1992-02-20",1.7294,1.7294,1.7294,1.7294,5927.0],["1992-02-21",1.7294,1.7294,1.7294,1.7294,10160.0],["1992-02-24",1.7294,1.7294,1.7294,1.7294,1411.0],["1992-02-25",1.6788,1.6788,1.6788,1.6788,9313.0],["1992-02-26",1.7294,1.7294,1.7294,1.7294,3669.0],["1992-02-27",1.7294,1.7294,1.7294,1.7294,0.0],["1992-02-28",1.7294,1.7294,1.7294,1.7294,0.0],["1992-03-02",2.0368,2.0368,2.0368,2.0368,49953.0],["1992-03-03",2.1888,2.1888,2.1888,2.1888,35278.0],["1992-03-04",2.1888,2.1888,2.1888,2.1888,5080.0],["1992-03-05",2.1888,2.1888,2.1888,2.1888,10442.0],["1992-03-06",2.1888,2.1888,2.1888,2.1888,847.0],["1992-03-09",2.1888,2.1888,2.1888,2.1888,5080.0],["1992-03-10",2.1888,2.1888,2.1888,2.1888,4516.0],["1992-03-11",2.1888,2.1888,2.1888,2.1888,8184.0],["1992-03-12",2.1888,2.1888,2.1888,2.1888,14111.0],["1992-03-13",2.1888,2.1888,2.1888,2.1888,282.0],["1992-03-16",2.1888,2.1888,2.1888,2.1888,847.0],["1992-03-17",2.1888,2.1888,2.1888,2.1888,0.0],["1992-03-18",2.2395,2.2395,2.2395,2.2395,9878.0],["1992-03-19",2.2395,2.2395,2.2395,2.2395,7902.0],["1992-03-20",2.2395,2.2395,2.2395,2.2395,1976.0],["1992-03-23",2.2395,2.2395,2.2395,2.2395,0.0],["1992-03-24",2.2395,2.2395,2.2395,2.2395,1976.0],["1992-03-25",2.1888,2.1888,2.1888,2.1888,282.0],["1992-03-26",2.1888,2.1888,2.1888,2.1888,564.0],["1992-03-27",2.1888,2.1888,2.1888,2.1888,282.0],["1992-03-30",2.1888,2.1888,2.1888,2.1888,282.0],["1992-03-31",2.1888,2.1888,2.1888,2.1888,282.0],["1992-04-01",2.1888,2.1888,2.1888,2.1888,3669.0],["1992-04-02",2.1888,2.1888,2.1888,2.1888,564.0],["1992-04-03",2.1888,2.1888,2.1888,2.1888,1411.0],["1992-04-06",2.1888,2.1888,2.1888,2.1888,282.0],["1992-04-07",2.1888,2.1888,2.1888,2.1888,7338.0],["1992-04-08",2.1888,2.1888,2.1888,2.1888,0.0],["1992-04-09",2.1888,2.1888,2.1888,2.1888,0.0],["1992-04-10",2.1888,2.1888,2.1888,2.1888,6773.0],["1992-04-13",2.1888,2.1888,2.1888,2.1888,0.0],["1992-04-14",2.1888,2.1888,2.1888,2.1888,3951.0],["1992-04-15",2.1888,2.1888,2.1888,2.1888,1976.0],["1992-04-16",2.1888,2.1888,2.1888,2.1888,1129.0],["1992-04-20",2.1888,2.1888,2.1888,2.1888,847.0],["1992-04-21",2.1888,2.1888,2.1888,2.1888,1411.0],["1992-04-22",2.1888,2.1888,2.1888,2.1888,10160.0],["1992-04-23",2.1888,2.1888,2.1888,2.1888,1976.0],["1992-04-24",2.1888,2.1888,2.1888,2.1888,1129.0],["1992-04-27",2.1381,2.1381,2.1381,2.1381,11289.0],["1992-04-28",2.1381,2.1381,2.1381,2.1381,0.0],["1992-04-29",2.1381,2.1381,2.1381,2.1381,1976.0],["1992-04-30",2.1381,2.1381,2.1381,2.1381,13264.0],["1992-05-01",2.1381,2.1381,2.1381,2.1381,1411.0],["1992-05-04",2.1381,2.1381,2.1381,2.1381,847.0],["1992-05-05",2.1381,2.1381,2.1381,2.1381,564.0],["1992-05-06",2.1381,2.1381,2.1381,2.1381,3104.0],["1992-05-07",2.1381,2.1381,2.1381,2.1381,0.0],["1992-05-08",2.1381,2.1381,2.1381,2.1381,0.0],["1992-05-11",2.1381,2.1381,2.1381,2.1381,282.0],["1992-05-12",2.1381,2.1381,2.1381,2.1381,1693.0],["1992-05-13",2.1381,2.1381,2.1381,2.1381,282.0],["1992-05-14",2.1381,2.1381,2.1381,2.1381,1129.0],["1992-05-15",2.1381,2.1381,2.1381,2.1381,1129.0],["1992-05-18",2.1381,2.1381,2.1381,2.1381,0.0],["1992-05-19",2.1381,2.1381,2.1381,2.1381,6209.0],["1992-05-20",2.1381,2.1381,2.1381,2.1381,29916.0],["1992-05-21",2.1381,2.1381,2.1381,2.1381,1129.0],["1992-05-22",2.1381,2.1381,2.1381,2.1381,0.0],["1992-05-26",2.1381,2.1381,2.1381,2.1381,5362.0],["1992-05-27",2.1381,2.1381,2.1381,2.1381,564.0],["1992-05-28",2.1381,2.1381,2.1381,2.1381,0.0],["1992-05-29",2.1381,2.1381,2.1381,2.1381,5362.0],["1992-06-01",2.1381,2.1381,2.1381,2.1381,7902.0],["1992-06-02",2.1381,2.1381,2.1381,2.1381,6773.0],["1992-06-03",2.1381,2.1381,2.1381,2.1381,2540.0],["1992-06-04",2.1381,2.1381,2.1381,2.1381,1129.0],["1992-06-05",2.1381,2.1381,2.1381,2.1381,0.0],["1992-06-08",2.1381,2.1381,2.1381,2.1381,564.0],["1992-06-09",2.1381,2.1381,2.1381,2.1381,0.0],["1992-06-10",2.1381,2.1381,2.1381,2.1381,2822.0],["1992-06-11",2.1381,2.1381,2.1381,2.1381,3387.0],["1992-06-12",2.1381,2.1381,2.1381,2.1381,1411.0],["1992-06-15",2.1381,2.1381,2.1381,2.1381,0.0],["1992-06-16",2.1381,2.1381,2.1381,2.1381,0.0],["1992-06-17",2.1381,2.1381,2.1381,2.1381,0.0],["1992-06-18",2.1381,2.1381,2.1381,2.1381,23707.0],["1992-06-19",2.1888,2.1888,2.1888,2.1888,5362.0],["1992-06-22",2.1888,2.4455,2.1888,2.1888,3387.0],["1992-06-23",2.1888,2.4455,2.1888,2.4455,1411.0],["1992-06-24",2.4455,2.4455,2.1888,2.1888,1693.0],["1992-06-25",2.4455,2.4455,2.4455,2.4455,564.0],["1992-06-26",2.1888,2.1888,2.1888,2.1888,282.0],["1992-06-29",2.1888,2.4455,2.1888,2.1888,1411.0],["1992-06-30",2.1888,2.1888,2.1888,2.1888,0.0],["1992-07-01",2.4455,2.4455,2.4455,2.4455,282.0],["1992-07-02",2.4455,2.4455,2.2395,2.2901,3387.0],["1992-07-06",2.3408,2.3408,2.3408,2.3408,564.0],["1992-07-07",2.3408,2.3408,2.3408,2.3408,0.0],["1992-07-08",2.1888,2.1888,2.1888,2.1888,282.0],["1992-07-09",2.1888,2.2395,2.1888,2.1888,5080.0],["1992-07-10",2.4455,2.4455,2.4455,2.4455,1129.0],["1992-07-13",2.4455,2.4455,2.4455,2.4455,847.0],["1992-07-14",2.4455,2.4455,2.4455,2.4455,5927.0],["1992-07-15",2.4455,2.4455,2.2395,2.2901,6491.0],["1992-07-16",2.2901,2.5468,2.2901,2.2901,7056.0],["1992-07-17",2.2901,2.5468,2.2901,2.5468,11571.0],["1992-07-20",2.5468,2.5468,2.2901,2.5468,5927.0],["1992-07-21",2.5468,2.8509,2.3408,2.8509,21731.0],["1992-07-22",2.6752,2.6752,2.4455,2.4455,9878.0],["1992-07-23",2.4455,2.7495,2.4455,2.6482,3387.0],["1992-07-24",2.6482,2.9522,2.4962,2.9522,17498.0],["1992-07-27",2.8509,2.8509,2.8509,2.8509,1693.0],["1992-07-28",2.8509,2.8509,2.8509,2.8509,0.0],["1992-07-29",2.8508,3.0569,2.6482,2.6482,6773.0],["1992-07-30",2.5468,2.5468,2.5468,2.5468,1129.0],["1992-07-31",2.5468,2.8509,2.5468,2.8509,4516.0],["1992-08-03",2.7495,2.7495,2.6482,2.6988,16933.0],["1992-08-04",2.6989,2.8509,2.6482,2.8509,847.0],["1992-08-05",2.5975,2.5975,2.5975,2.5975,1129.0],["1992-08-06",2.5975,2.5975,2.5975,2.5975,0.0],["1992-08-07",2.5975,2.5975,2.5975,2.5975,0.0],["1992-08-10",2.5975,2.5975,2.5975,2.5975,0.0],["1992-08-11",2.7259,3.2596,2.7259,3.0569,30198.0],["1992-08-12",3.0569,3.3609,3.0569,3.3609,564.0],["1992-08-13",3.1582,3.1582,2.9522,3.0805,14111.0],["1992-08-14",3.0805,3.3609,2.9522,3.3609,1976.0],["1992-08-17",3.2596,3.2596,2.9522,3.0569,11007.0],["1992-08-18",3.1076,3.3102,3.1076,3.1076,1693.0],["1992-08-19",3.1076,3.3609,3.0569,3.1076,7338.0],["1992-08-20",3.1076,3.1076,3.1076,3.1076,0.0],["1992-08-21",3.3609,3.3609,3.3609,3.3609,564.0],["1992-08-24",3.3609,3.3609,2.9522,2.9522,564.0],["1992-08-25",3.1076,3.2596,3.1076,3.1582,6209.0],["1992-08-26",2.9522,2.9522,2.8002,2.8002,11853.0],["1992-08-27",2.8002,3.1582,2.6988,3.1582,2540.0],["1992-08-28",3.1582,3.1582,3.1582,3.1582,0.0],["1992-08-31",3.1582,3.1582,3.1582,3.1582,0.0],["1992-09-01",3.1582,3.1582,3.1582,3.1582,0.0],["1992-09-02",2.7495,2.7495,2.7495,2.7495,847.0],["1992-09-03",2.7495,2.8509,2.6482,2.8509,847.0],["1992-09-04",2.8508,3.1582,2.6482,2.6482,2258.0],["1992-09-08",2.8509,2.9285,2.8509,2.8509,3104.0],["1992-09-09",3.1076,3.1076,3.1076,3.1076,282.0],["1992-09-10",2.6482,2.6482,2.6482,2.6482,1411.0],["1992-09-11",2.6482,2.6482,2.6482,2.6482,1411.0],["1992-09-14",2.6482,2.6482,2.6482,2.6482,0.0],["1992-09-15",2.6482,3.1076,2.5468,3.1076,20320.0],["1992-09-16",3.0569,3.0569,2.6482,2.6482,7620.0],["1992-09-17",2.6482,2.8508,2.6482,2.6482,1693.0],["1992-09-18",2.6482,2.6482,2.6482,2.6482,0.0],["1992-09-21",2.6482,2.6482,2.6482,2.6482,0.0],["1992-09-22",2.6482,2.6482,2.6482,2.6482,0.0],["1992-09-23",2.7495,2.7495,2.7495,2.7495,1411.0],["1992-09-24",2.7495,2.7495,2.7495,2.7495,0.0],["1992-09-25",2.6482,2.6482,2.5468,2.6482,5644.0],["1992-09-28",2.5468,2.5468,2.5468,2.5468,2540.0],["1992-09-29",2.6482,2.6482,2.6482,2.6482,1129.0],["1992-09-30",2.7495,3.0062,2.7495,3.0062,1411.0],["1992-10-01",3.0062,3.0062,3.0062,3.0062,0.0],["1992-10-02",2.7259,2.7259,2.4455,2.7259,20602.0],["1992-10-05",2.4455,2.4455,2.4455,2.4455,4516.0],["1992-10-06",2.5975,2.5975,2.5975,2.5975,2258.0],["1992-10-07",2.5975,2.5975,2.5975,2.5975,0.0],["1992-10-08",2.5975,2.5975,2.5975,2.5975,0.0],["1992-10-09",2.5975,2.5975,2.5975,2.5975,0.0],["1992-10-12",2.4455,2.4455,2.4455,2.4455,564.0],["1992-10-13",2.4455,2.4455,2.4455,2.4455,0.0],["1992-10-14",2.9015,2.9015,2.9015,2.9015,4233.0],["1992-10-15",2.9015,2.9015,2.9015,2.9015,0.0],["1992-10-16",2.4455,2.4455,2.4455,2.4455,1129.0],["1992-10-19",2.4455,2.4455,2.4455,2.4455,0.0],["1992-10-20",2.9015,2.9015,2.9015,2.9015,847.0],["1992-10-21",2.9015,2.9015,2.9015,2.9015,0.0],["1992-10-22",2.9015,2.9015,2.9015,2.9015,0.0],["1992-10-23",2.4455,2.4455,2.4455,2.4455,282.0],["1992-10-26",2.4455,2.4455,2.4455,2.4455,0.0],["1992-10-27",2.6482,3.0569,2.6482,2.8509,9878.0],["1992-10-28",2.8508,3.0569,2.8508,3.0569,3951.0],["1992-10-29",3.0569,3.0569,2.8509,2.8509,7338.0],["1992-10-30",2.8508,3.0062,2.8508,3.0062,1976.0],["1992-11-02",2.8509,2.8509,2.8509,2.8509,1693.0],["1992-11-03",2.8509,3.0569,2.8509,2.8509,5927.0],["1992-11-04",3.0569,3.0569,3.0569,3.0569,564.0],["1992-11-05",3.0569,3.0569,2.8509,2.8509,564.0],["1992-11-06",3.0062,3.0062,3.0062,3.0062,1411.0],["1992-11-09",3.0062,3.0569,2.9522,3.0569,2258.0],["1992-11-10",3.0569,3.0569,3.0569,3.0569,0.0],["1992-11-11",2.9522,2.9522,2.8508,2.9522,1411.0],["1992-11-12",2.8509,2.8509,2.8509,2.8509,847.0],["1992-11-13",2.8509,2.8509,2.8509,2.8509,0.0],["1992-11-16",2.8509,2.8509,2.8509,2.8509,282.0],["1992-11-17",2.8509,2.8509,2.8509,2.8509,0.0],["1992-11-18",2.8509,2.8509,2.8509,2.8509,0.0],["1992-11-19",2.8509,2.8509,2.8509,2.8509,0.0],["1992-11-20",2.8508,3.0569,2.8508,3.0569,2258.0],["1992-11-23",3.0569,3.0569,2.9015,3.0062,20884.0],["1992-11-24",3.0062,3.1582,2.9015,3.0805,36407.0],["1992-11-25",3.1582,3.1582,3.1582,3.1582,282.0],["1992-11-27",3.1582,3.1582,3.0062,3.1582,5644.0],["1992-11-30",3.1582,3.1582,3.1076,3.1582,10724.0],["1992-12-01",3.1582,3.1582,3.0062,3.0569,19756.0],["1992-12-02",3.0569,3.2089,3.0569,3.0569,4233.0],["1992-12-03",3.0569,3.2596,3.0569,3.0569,1693.0],["1992-12-04",3.0569,3.0569,3.0569,3.0569,0.0],["1992-12-07",3.1076,3.2089,3.1076,3.2089,3951.0],["1992-12-08",3.2596,3.2596,3.2596,3.2596,847.0],["1992-12-09",3.2596,3.2596,3.2596,3.2596,0.0],["1992-12-10",3.2596,3.2596,3.2596,3.2596,0.0],["1992-12-11",3.2089,3.2089,3.1076,3.2089,4233.0],["1992-12-14",3.2089,3.5129,3.1076,3.3879,30198.0],["1992-12-15",3.6683,3.6683,3.6683,3.6683,564.0],["1992-12-16",3.6683,3.6683,3.2596,3.5636,3669.0],["1992-12-17",3.5636,3.6683,3.5129,3.5129,7338.0],["1992-12-18",3.6683,3.6683,3.6683,3.6683,9031.0],["1992-12-21",3.8709,4.1783,3.5129,3.8709,55033.0],["1992-12-22",4.0736,4.891,4.0736,4.685,75636.0],["1992-12-23",4.685,4.685,4.381,4.381,87489.0],["1992-12-24",4.381,4.685,4.381,4.381,46567.0],["1992-12-28",4.381,4.685,4.381,4.685,35278.0],["1992-12-29",4.685,4.685,4.381,4.4823,23989.0],["1992-12-30",4.4823,4.685,4.381,4.381,14393.0],["1992-12-31",4.381,4.685,4.381,4.685,20320.0],["1993-01-04",4.685,4.685,4.381,4.381,6773.0],["1993-01-05",4.381,4.381,4.381,4.381,0.0],["1993-01-06",4.381,4.685,4.381,4.381,9313.0],["1993-01-07",4.381,4.4823,4.381,4.381,10724.0],["1993-01-08",4.381,4.685,4.381,4.685,5927.0],["1993-01-11",4.685,4.685,4.533,4.533,847.0],["1993-01-12",4.533,4.6343,4.381,4.381,4516.0],["1993-01-13",4.381,4.6343,4.381,4.381,11289.0],["1993-01-14",4.381,4.5837,4.381,4.408,48542.0],["1993-01-15",4.408,4.5837,4.381,4.4823,28504.0],["1993-01-18",4.4823,4.4823,4.4823,4.4823,0.0],["1993-01-19",4.3067,4.3067,4.2797,4.3067,10442.0],["1993-01-20",4.2797,4.4823,4.2797,4.2797,564.0],["1993-01-21",4.2797,4.2797,4.2797,4.2797,5362.0],["1993-01-22",4.2797,4.4823,4.2797,4.2797,3104.0],["1993-01-25",4.381,4.381,4.2797,4.381,2258.0],["1993-01-26",4.381,4.381,4.381,4.381,0.0],["1993-01-27",4.4823,4.4823,4.2797,4.2797,10160.0],["1993-01-28",4.381,4.381,4.3067,4.3067,9313.0],["1993-01-29",4.4823,4.4823,4.2797,4.2797,564.0],["1993-02-01",4.2797,4.2797,4.2797,4.2797,0.0],["1993-02-02",4.2797,4.2797,4.2797,4.2797,282.0],["1993-02-03",4.2797,4.4823,4.2797,4.381,27658.0],["1993-02-04",4.381,4.381,4.381,4.381,0.0],["1993-02-05",4.381,4.685,4.381,4.5837,5644.0],["1993-02-08",4.408,4.408,4.408,4.408,1411.0],["1993-02-09",4.381,4.533,4.381,4.4823,2822.0],["1993-02-10",4.5837,4.5837,4.381,4.381,1693.0],["1993-02-11",4.381,4.381,4.381,4.381,0.0],["1993-02-12",4.381,4.381,4.381,4.381,0.0],["1993-02-16",4.381,4.8404,4.381,4.8404,1129.0],["1993-02-17",4.381,4.381,4.381,4.381,1129.0],["1993-02-18",4.9181,5.1342,4.9181,5.1342,20602.0],["1993-02-19",4.9451,5.1883,4.7559,4.9721,11289.0],["1993-02-22",5.4045,5.6206,5.0802,5.4045,87489.0],["1993-02-23",5.9449,5.9449,5.2964,5.5125,12700.0],["1993-02-24",5.5125,5.5125,4.9721,5.1342,9596.0],["1993-02-25",5.1342,5.1342,5.1342,5.1342,0.0],["1993-02-26",5.1342,5.1342,5.1342,5.1342,0.0],["1993-03-01",5.2964,5.2964,5.2964,5.2964,847.0],["1993-03-02",4.9721,5.1342,4.9721,5.1342,5644.0],["1993-03-03",5.2964,5.2964,4.9721,5.1342,11289.0],["1993-03-04",4.9721,4.9721,4.9721,4.9721,9878.0],["1993-03-05",4.9721,4.9721,4.9721,4.9721,1129.0],["1993-03-08",4.9721,4.9721,4.9721,4.9721,7620.0],["1993-03-09",4.9721,4.9721,4.9721,4.9721,282.0],["1993-03-10",5.0802,5.4585,5.0802,5.4585,4798.0],["1993-03-11",5.5125,5.5125,4.9721,4.9721,2540.0],["1993-03-12",4.9721,4.9721,4.9721,4.9721,0.0],["1993-03-15",5.1883,5.4045,5.1883,5.1883,13264.0],["1993-03-16",5.1883,5.4045,5.1883,5.1883,6491.0],["1993-03-17",5.2964,5.6206,5.2964,5.6206,34431.0],["1993-03-18",5.7287,5.8368,5.5125,5.7287,7902.0],["1993-03-19",5.5125,5.9449,5.5125,5.9449,1129.0],["1993-03-22",5.5125,5.9449,5.5125,5.9449,48824.0],["1993-03-23",5.5125,5.5125,5.5125,5.5125,1129.0],["1993-03-24",5.5125,5.5125,5.5125,5.5125,1129.0],["1993-03-25",5.5125,5.5125,5.5125,5.5125,13264.0],["1993-03-26",5.7828,5.7828,5.1883,5.5936,847.0],["1993-03-29",5.1883,5.1883,5.1883,5.1883,1411.0],["1993-03-30",5.1883,5.6747,5.1883,5.4045,5080.0],["1993-03-31",5.4045,5.4045,5.4045,5.4045,0.0],["1993-04-01",5.6747,5.6747,5.4045,5.4045,1976.0],["1993-04-02",5.1342,5.1342,5.1342,5.1342,282.0],["1993-04-05",5.2964,5.5125,5.2964,5.4045,3669.0],["1993-04-06",5.6206,5.6206,5.1883,5.1883,7056.0],["1993-04-07",5.0261,5.0261,5.0261,5.0261,564.0],["1993-04-08",5.4585,5.4585,5.4585,5.4585,1129.0],["1993-04-12",5.1883,5.1883,5.0261,5.0261,8184.0],["1993-04-13",5.0261,5.4045,5.0261,5.1883,3669.0],["1993-04-14",5.2964,5.2964,4.81,4.81,5080.0],["1993-04-15",4.81,5.0802,4.7559,5.0802,10724.0],["1993-04-16",5.0802,5.0802,5.0802,5.0802,564.0],["1993-04-19",5.0802,5.0802,4.7559,4.7559,3387.0],["1993-04-20",4.7019,4.864,4.4857,4.864,12136.0],["1993-04-21",4.5397,4.7559,4.5397,4.7559,8749.0],["1993-04-22",4.6478,4.7019,3.9993,3.9993,28222.0],["1993-04-23",4.4317,4.4317,4.3236,4.3236,4798.0],["1993-04-26",4.1074,4.1074,4.1074,4.1074,282.0],["1993-04-27",4.7019,4.7019,4.1074,4.5397,3387.0],["1993-04-28",4.5397,4.5397,4.1614,4.3776,13547.0],["1993-04-29",3.9993,4.4317,3.9993,4.4317,13264.0],["1993-04-30",4.5397,4.5397,4.4317,4.5397,12700.0],["1993-05-03",4.2695,4.7289,4.2695,4.3236,5927.0],["1993-05-04",4.6478,4.6478,4.3236,4.6478,3951.0],["1993-05-05",4.6208,4.6208,4.6208,4.6208,2822.0],["1993-05-06",4.6208,4.6208,4.6208,4.6208,0.0],["1993-05-07",4.7559,4.7559,4.6208,4.6208,12418.0],["1993-05-10",4.6208,4.6208,4.6208,4.6208,0.0],["1993-05-11",4.1614,4.1614,4.1614,4.1614,1411.0],["1993-05-12",4.1074,4.1074,4.1074,4.1074,564.0],["1993-05-13",4.1074,4.1074,4.1074,4.1074,0.0],["1993-05-14",4.1074,4.1074,4.1074,4.1074,282.0],["1993-05-17",4.1074,4.1074,4.1074,4.1074,0.0],["1993-05-18",4.1074,4.1074,4.1074,4.1074,1129.0],["1993-05-19",4.1074,4.1074,4.1074,4.1074,3951.0],["1993-05-20",4.6478,4.6478,4.1074,4.1074,33584.0],["1993-05-21",4.1074,4.3236,4.1074,4.1074,3951.0],["1993-05-24",4.2155,4.2155,4.2155,4.2155,6491.0],["1993-05-25",4.2425,4.2425,4.2425,4.2425,4233.0],["1993-05-26",4.2155,4.5397,4.2155,4.5397,1411.0],["1993-05-27",4.5397,4.5397,4.5397,4.5397,0.0],["1993-05-28",4.1074,4.6478,4.1074,4.6478,1411.0],["1993-06-01",4.6478,4.6478,4.1074,4.3236,1411.0],["1993-06-02",4.1074,4.1074,4.1074,4.1074,2258.0],["1993-06-03",4.6478,4.6478,4.6478,4.6478,5080.0],["1993-06-04",4.7559,4.7559,4.7559,4.7559,1129.0],["1993-06-07",4.7559,4.7559,4.6478,4.6478,2540.0],["1993-06-08",4.7559,4.7559,4.2155,4.2155,564.0],["1993-06-09",4.2155,4.2155,4.2155,4.2155,0.0],["1993-06-10",4.2155,4.2155,4.2155,4.2155,282.0],["1993-06-11",4.6478,4.6478,4.3776,4.5397,20320.0],["1993-06-14",4.5397,4.5397,4.5397,4.5397,0.0],["1993-06-15",4.7559,5.0802,4.7559,5.0802,3951.0],["1993-06-16",5.0802,5.0802,5.0802,5.0802,0.0],["1993-06-17",5.0802,5.0802,5.0802,5.0802,0.0],["1993-06-18",4.7559,4.7559,4.7559,4.7559,1411.0],["1993-06-21",4.4316,4.7019,4.4316,4.7019,17780.0],["1993-06-22",4.7019,4.7019,4.7019,4.7019,0.0],["1993-06-23",4.7019,4.7019,4.7019,4.7019,0.0],["1993-06-24",4.7019,4.7019,4.7019,4.7019,0.0],["1993-06-25",4.2155,4.2155,4.2155,4.2155,282.0],["1993-06-28",4.5397,4.5397,4.3776,4.5397,6491.0],["1993-06-29",4.6478,4.6478,4.6478,4.6478,564.0],["1993-06-30",4.6478,4.6478,4.6478,4.6478,0.0],["1993-07-01",4.3236,4.3236,4.3236,4.3236,847.0],["1993-07-02",4.3236,4.3236,4.3236,4.3236,0.0],["1993-07-06",4.81,4.81,4.4317,4.4317,1976.0],["1993-07-07",4.4317,4.4317,4.4317,4.4317,0.0],["1993-07-08",4.4317,4.4317,4.4317,4.4317,0.0],["1993-07-09",4.4317,4.4317,4.4317,4.4317,0.0],["1993-07-12",4.4317,4.4317,4.4317,4.4317,0.0],["1993-07-13",4.5938,4.81,4.5397,4.5397,1693.0],["1993-07-14",4.4317,4.4317,4.3236,4.3236,5362.0],["1993-07-15",4.3236,4.3236,4.3236,4.3236,282.0],["1993-07-16",4.5397,4.5397,4.5397,4.5397,564.0],["1993-07-19",4.5397,4.5397,4.5397,4.5397,0.0],["1993-07-20",4.5397,4.5397,4.5397,4.5397,3387.0],["1993-07-21",4.5397,4.5397,4.5397,4.5397,0.0],["1993-07-22",4.5397,4.5397,4.5397,4.5397,0.0],["1993-07-23",4.3236,4.3236,4.3236,4.3236,847.0],["1993-07-26",4.3236,4.3236,4.3236,4.3236,847.0],["1993-07-27",4.3236,4.5397,4.3236,4.5397,2540.0],["1993-07-28",4.5938,4.5938,4.3236,4.3776,10442.0],["1993-07-29",4.3776,4.3776,4.3776,4.3776,0.0],["1993-07-30",4.3236,4.81,4.3236,4.3236,6209.0],["1993-08-02",4.3236,4.3236,4.3236,4.3236,12982.0],["1993-08-03",4.3236,4.3236,4.3236,4.3236,0.0],["1993-08-04",4.3236,4.5397,4.3236,4.5397,847.0],["1993-08-05",4.3236,4.3236,4.3236,4.3236,282.0],["1993-08-06",4.3236,4.3236,4.3236,4.3236,9313.0],["1993-08-09",4.3236,4.3236,4.3236,4.3236,0.0],["1993-08-10",4.2155,4.4587,4.2155,4.4587,5927.0],["1993-08-11",4.3236,4.5938,4.3236,4.5938,8749.0],["1993-08-12",4.3236,4.3506,4.3236,4.3506,6209.0],["1993-08-13",4.5397,4.5397,4.4317,4.4317,3104.0],["1993-08-16",4.4317,4.4317,4.4317,4.4317,0.0],["1993-08-17",4.5397,4.5938,4.5397,4.5938,5362.0],["1993-08-18",4.5397,4.5397,4.5397,4.5397,2822.0],["1993-08-19",4.4317,4.4857,4.4317,4.4857,5080.0],["1993-08-20",4.5397,4.6208,4.5397,4.6208,6773.0],["1993-08-23",4.6208,4.7559,4.5397,4.7559,16651.0],["1993-08-24",4.7559,4.7559,4.7559,4.7559,1129.0],["1993-08-25",4.7559,4.7559,4.7559,4.7559,1693.0],["1993-08-26",4.6478,4.6478,4.5397,4.5397,48824.0],["1993-08-27",4.4857,4.7019,4.4857,4.6478,17216.0],["1993-08-30",4.7019,4.864,4.6478,4.864,57291.0],["1993-08-31",4.6478,4.6478,4.6478,4.6478,2822.0],["1993-09-01",4.6478,4.7559,4.6478,4.7559,1411.0],["1993-09-02",4.6478,4.6478,4.6478,4.6478,282.0],["1993-09-03",4.6478,4.6478,4.6478,4.6478,0.0],["1993-09-07",4.6478,4.81,4.6478,4.81,3951.0],["1993-09-08",4.6478,4.891,4.6478,4.891,23424.0],["1993-09-09",4.6478,4.6478,4.6478,4.6478,282.0],["1993-09-10",4.9721,5.0261,4.7559,5.0261,18062.0],["1993-09-13",4.864,5.3504,4.864,5.0802,1129.0],["1993-09-14",4.81,4.9721,4.81,4.9721,5644.0],["1993-09-15",5.3504,5.3504,5.3504,5.3504,1976.0],["1993-09-16",4.81,4.9721,4.81,4.81,12700.0],["1993-09-17",4.81,4.81,4.81,4.81,282.0],["1993-09-20",5.3504,5.3504,5.3504,5.3504,847.0],["1993-09-21",4.9181,5.2964,4.9181,5.2964,1976.0],["1993-09-22",5.2964,5.2964,5.1342,5.1613,45720.0],["1993-09-23",5.1613,5.1613,5.1613,5.1613,0.0],["1993-09-24",5.2964,5.2964,5.1342,5.2964,4516.0],["1993-09-27",5.2964,5.2964,5.2964,5.2964,0.0],["1993-09-28",5.2964,5.2964,5.2964,5.2964,0.0],["1993-09-29",5.2964,5.2964,5.2964,5.2964,0.0],["1993-09-30",5.0802,5.0802,5.0802,5.0802,847.0],["1993-10-01",5.0802,5.0802,5.0802,5.0802,0.0],["1993-10-04",5.0802,5.0802,5.0802,5.0802,0.0],["1993-10-05",5.0802,5.0802,5.0802,5.0802,0.0],["1993-10-06",5.4045,5.4045,5.0802,5.1883,9596.0],["1993-10-07",5.0802,5.1883,4.9721,5.1883,20884.0],["1993-10-08",5.1883,5.1883,5.1883,5.1883,0.0],["1993-10-11",5.1883,5.1883,5.1883,5.1883,1129.0],["1993-10-12",5.2423,5.2423,5.2423,5.2423,282.0],["1993-10-13",5.2964,5.4045,5.2964,5.4045,2540.0],["1993-10-14",5.4855,5.4855,5.2423,5.3504,14111.0],["1993-10-15",5.7828,5.7828,5.2423,5.3504,8467.0],["1993-10-18",5.2423,5.2423,5.2423,5.2423,1129.0],["1993-10-19",5.2423,5.2423,5.2423,5.2423,0.0],["1993-10-20",5.2693,5.5125,5.2423,5.2423,19191.0],["1993-10-21",5.1342,5.1342,5.1342,5.1342,282.0],["1993-10-22",5.1342,5.1342,5.1342,5.1342,0.0],["1993-10-25",5.1342,5.1342,5.1342,5.1342,564.0],["1993-10-26",5.1342,5.1342,5.1342,5.1342,0.0],["1993-10-27",5.2964,5.2964,5.2964,5.2964,282.0],["1993-10-28",5.4045,5.4045,5.1342,5.1342,5362.0],["1993-10-29",5.1883,5.4045,5.1883,5.2423,15804.0],["1993-11-01",5.1883,5.1883,5.1883,5.1883,4233.0],["1993-11-02",5.1883,5.1883,5.1883,5.1883,0.0],["1993-11-03",5.1769,5.1769,5.1769,5.1769,0.0],["1993-11-04",4.9543,4.9543,4.9543,4.9543,274.0],["1993-11-05",4.9543,4.9543,4.9543,4.9543,0.0],["1993-11-08",5.4553,5.4553,4.7873,5.4553,1644.0],["1993-11-09",5.4553,5.4553,5.4553,5.4553,0.0],["1993-11-10",5.5666,5.5666,5.4553,5.4553,8220.0],["1993-11-11",5.1213,5.5666,5.1213,5.5666,6302.0],["1993-11-12",5.3718,5.3718,5.3718,5.3718,822.0],["1993-11-15",5.3996,5.5109,5.3996,5.5109,1370.0],["1993-11-16",5.2326,5.6223,5.2326,5.6223,21646.0],["1993-11-17",5.6223,5.6223,5.4553,5.4553,822.0],["1993-11-18",5.2883,5.2883,5.2883,5.2883,274.0],["1993-11-19",5.2883,5.2883,5.2883,5.2883,0.0],["1993-11-22",5.5666,5.5666,5.5666,5.5666,548.0],["1993-11-23",5.2326,5.5666,5.2326,5.4553,1370.0],["1993-11-24",5.2326,5.2326,5.2326,5.2326,548.0],["1993-11-26",5.5666,5.5666,5.4553,5.5666,1096.0],["1993-11-29",5.7058,5.7336,5.5109,5.5109,7124.0],["1993-11-30",5.5109,5.5109,5.5109,5.5109,0.0],["1993-12-01",5.5666,5.9006,5.5666,5.5666,13700.0],["1993-12-02",5.5666,5.5666,5.5666,5.5666,2466.0],["1993-12-03",5.5666,5.5666,5.5666,5.5666,6576.0],["1993-12-06",5.5666,6.0119,5.5666,6.0119,2466.0],["1993-12-07",5.6779,5.6779,5.6779,5.6779,822.0],["1993-12-08",5.6779,6.1232,5.6779,6.1232,1370.0],["1993-12-09",5.7058,5.7058,5.7058,5.7058,3014.0],["1993-12-10",5.7058,5.7058,5.7058,5.7058,0.0],["1993-12-13",5.6779,5.6779,5.6779,5.6779,822.0],["1993-12-14",5.6779,5.6779,5.6779,5.6779,1370.0],["1993-12-15",5.6779,5.6779,5.6779,5.6779,1096.0],["1993-12-16",5.6779,6.2346,5.6779,6.2346,548.0],["1993-12-17",5.6779,5.6779,5.6779,5.6779,4658.0],["1993-12-20",5.6779,5.6779,5.6779,5.6779,2740.0],["1993-12-21",5.6779,5.6779,5.6779,5.6779,0.0],["1993-12-22",5.6223,6.1232,5.5109,6.1232,2466.0],["1993-12-23",5.5666,5.6779,5.5666,5.6779,15892.0],["1993-12-27",6.1232,6.1232,6.1232,6.1232,548.0],["1993-12-28",5.5666,5.5666,5.5666,5.5666,2740.0],["1993-12-29",5.5666,6.0676,5.4553,5.4553,9042.0],["1993-12-30",5.4553,5.4553,5.4553,5.4553,1918.0],["1993-12-31",5.5388,6.0676,5.5109,6.0676,12056.0],["1994-01-03",5.8449,5.8449,5.8449,5.8449,548.0],["1994-01-04",6.0676,6.0676,6.0676,6.0676,274.0],["1994-01-05",5.5109,5.5109,5.5109,5.5109,2192.0],["1994-01-06",5.5109,5.5109,5.5109,5.5109,0.0],["1994-01-07",5.6501,5.6501,5.5666,5.5666,5480.0],["1994-01-10",5.6223,5.6223,5.6223,5.6223,2466.0],["1994-01-11",5.6223,5.6223,5.6223,5.6223,0.0],["1994-01-12",5.6223,5.6223,5.6223,5.6223,0.0],["1994-01-13",5.5109,5.9562,5.5109,5.9562,822.0],["1994-01-14",5.5666,5.5666,5.5666,5.5666,2740.0],["1994-01-17",5.5109,5.5109,5.5109,5.5109,274.0],["1994-01-18",5.5109,5.5109,5.5109,5.5109,0.0],["1994-01-19",5.5109,5.5109,5.5109,5.5109,274.0],["1994-01-20",5.5109,5.5109,5.5109,5.5109,274.0],["1994-01-21",5.9562,5.9562,5.9562,5.9562,1918.0],["1994-01-24",5.5109,5.7336,5.5109,5.7058,57266.0],["1994-01-25",5.6779,5.7058,5.6779,5.6779,141385.0],["1994-01-26",5.6223,5.7892,5.6223,5.6779,87407.0],["1994-01-27",5.7892,5.7892,5.6779,5.6779,49320.0],["1994-01-28",5.7892,5.7892,5.6779,5.6779,3014.0],["1994-01-31",5.7893,5.7893,5.7893,5.7893,1096.0],["1994-02-01",5.6779,5.6779,5.6779,5.6779,5206.0],["1994-02-02",5.6779,5.6779,5.6779,5.6779,0.0],["1994-02-03",5.6779,5.6779,5.6779,5.6779,274.0],["1994-02-04",5.6779,5.6779,5.6779,5.6779,0.0],["1994-02-07",5.6779,5.6779,5.6779,5.6779,0.0],["1994-02-08",5.6779,5.6779,5.6779,5.6779,0.0],["1994-02-09",5.6779,5.6779,5.6779,5.6779,0.0],["1994-02-10",5.6779,5.6779,5.6779,5.6779,1644.0],["1994-02-11",5.6779,5.6779,5.6779,5.6779,1644.0],["1994-02-14",5.6779,5.6779,5.6779,5.6779,548.0],["1994-02-15",5.6779,5.6779,5.6779,5.6779,9316.0],["1994-02-16",5.7893,5.7893,5.7893,5.7893,548.0],["1994-02-17",5.6779,5.6779,5.6779,5.6779,3014.0],["1994-02-18",5.6779,5.6779,5.6779,5.6779,274.0],["1994-02-22",5.6779,5.6779,5.6779,5.6779,15892.0],["1994-02-23",5.6223,5.6779,5.6223,5.6779,4384.0],["1994-02-24",5.6223,5.6223,5.6223,5.6223,1644.0],["1994-02-25",5.6223,5.6223,5.6223,5.6223,274.0],["1994-02-28",5.6223,5.7893,5.6223,5.7893,5480.0],["1994-03-01",5.7893,5.7893,5.7893,5.7893,1370.0],["1994-03-02",5.6223,5.6223,5.6223,5.6223,6302.0],["1994-03-03",5.4553,5.4553,5.1213,5.1213,11234.0],["1994-03-04",5.1213,5.1213,5.1213,5.1213,0.0],["1994-03-07",5.1213,5.1213,5.1213,5.1213,274.0],["1994-03-08",5.1213,5.1213,5.1213,5.1213,822.0],["1994-03-09",5.1213,5.1213,5.1213,5.1213,0.0],["1994-03-10",4.8986,5.1213,4.8986,4.8986,4110.0],["1994-03-11",4.7873,4.8986,4.7316,4.7316,9042.0],["1994-03-14",4.8986,5.1213,4.8986,4.8986,4658.0],["1994-03-15",5.0099,5.0099,5.0099,5.0099,2740.0],["1994-03-16",5.3439,5.3439,5.3439,5.3439,548.0],["1994-03-17",4.7594,4.8986,4.7594,4.8986,8494.0],["1994-03-18",4.7873,4.7873,4.7873,4.7873,1096.0],["1994-03-21",4.7873,4.7873,4.7873,4.7873,0.0],["1994-03-22",5.1213,5.1213,5.1213,5.1213,274.0],["1994-03-23",5.1213,5.1213,5.1213,5.1213,0.0],["1994-03-24",4.8429,4.9543,4.8429,4.9543,20550.0],["1994-03-25",4.9543,4.9543,4.9543,4.9543,0.0],["1994-03-28",4.9543,4.9543,4.9543,4.9543,0.0],["1994-03-29",5.1213,5.1213,5.1213,5.1213,274.0],["1994-03-30",4.6759,4.6759,4.6759,4.6759,274.0],["1994-03-31",4.6759,4.6759,4.5646,4.5646,3836.0],["1994-04-04",4.5646,4.7873,4.4533,4.7873,7672.0],["1994-04-05",4.8429,4.8429,4.5646,4.8429,4384.0],["1994-04-06",4.6203,4.8429,4.4533,4.8429,40004.0],["1994-04-07",4.4533,4.4533,4.4533,4.4533,274.0],["1994-04-08",4.7873,5.1213,4.7873,5.1213,1644.0],["1994-04-11",4.4533,5.0099,4.4533,5.0099,25756.0],["1994-04-12",5.1213,5.1213,5.1213,5.1213,1644.0],["1994-04-13",5.1213,5.1213,5.1213,5.1213,0.0],["1994-04-14",5.0099,5.0099,5.0099,5.0099,548.0],["1994-04-15",4.4533,5.1213,4.4533,5.1213,1096.0],["1994-04-18",5.0099,5.0099,4.7873,4.7873,1096.0],["1994-04-19",5.0099,5.0099,4.4533,4.8986,5754.0],["1994-04-20",4.8986,4.8986,4.8986,4.8986,0.0],["1994-04-21",4.8986,4.8986,4.8986,4.8986,0.0],["1994-04-22",4.8986,4.8986,4.8986,4.8986,548.0],["1994-04-25",4.8986,4.8986,4.2306,4.2306,548.0],["1994-04-26",4.2306,4.2306,4.2306,4.2306,274.0],["1994-04-28",4.2306,4.2306,4.2306,4.2306,0.0],["1994-04-29",4.2306,4.2306,4.2306,4.2306,0.0],["1994-05-02",4.8986,4.8986,4.8986,4.8986,274.0],["1994-05-03",4.8986,4.8986,4.8986,4.8986,274.0],["1994-05-04",4.8986,4.8986,4.8986,4.8986,0.0],["1994-05-05",4.8986,4.8986,4.8986,4.8986,0.0],["1994-05-06",4.8986,4.8986,4.8986,4.8986,0.0],["1994-05-09",4.8986,4.8986,4.8986,4.8986,548.0],["1994-05-10",4.8986,4.8986,4.4533,4.4533,3562.0],["1994-05-11",4.2306,4.8986,4.2306,4.8986,1096.0],["1994-05-12",4.8986,4.8986,4.8986,4.8986,0.0],["1994-05-13",4.2306,4.2306,4.2306,4.2306,274.0],["1994-05-16",4.8986,4.8986,4.8986,4.8986,548.0],["1994-05-17",4.8986,4.8986,4.8986,4.8986,274.0],["1994-05-18",4.8986,4.8986,4.8986,4.8986,0.0],["1994-05-19",4.8986,4.8986,4.8986,4.8986,0.0],["1994-05-20",4.8986,4.8986,4.8986,4.8986,1370.0],["1994-05-23",4.2306,4.8986,4.2306,4.8986,822.0],["1994-05-24",4.6759,4.8986,4.6759,4.8986,1918.0],["1994-05-25",4.8986,4.8986,4.8986,4.8986,3562.0],["1994-05-26",4.8986,4.8986,4.8986,4.8986,1096.0],["1994-05-27",4.8986,5.1213,4.6759,4.9543,15892.0],["1994-05-31",4.9543,4.9543,4.9543,4.9543,0.0],["1994-06-01",5.1213,5.1213,5.1213,5.1213,1644.0],["1994-06-02",4.7873,4.7873,4.7873,4.7873,548.0],["1994-06-03",4.7873,4.7873,4.7873,4.7873,4658.0],["1994-06-06",4.7873,4.7873,4.7873,4.7873,0.0],["1994-06-07",4.7873,4.7873,4.7873,4.7873,0.0],["1994-06-08",4.7873,4.7873,4.7873,4.7873,0.0],["1994-06-09",4.7873,4.7873,4.7873,4.7873,0.0],["1994-06-10",5.1213,5.1213,5.1213,5.1213,548.0],["1994-06-13",5.1213,5.1213,5.1213,5.1213,0.0],["1994-06-14",4.6759,5.1213,4.6759,5.1213,3288.0],["1994-06-15",5.1213,5.1213,4.7873,5.0099,4932.0],["1994-06-16",4.7873,5.1213,4.7873,5.1213,548.0],["1994-06-17",5.1213,5.1213,5.1213,5.1213,274.0],["1994-06-20",5.1213,5.1213,5.1213,5.1213,0.0],["1994-06-21",4.7873,5.1213,4.7873,5.1213,1096.0],["1994-06-22",5.1213,5.1213,5.1213,5.1213,0.0],["1994-06-23",4.7873,5.1213,4.7873,5.1213,1644.0],["1994-06-24",4.7873,5.1213,4.7873,5.1213,1096.0],["1994-06-27",4.4533,5.0099,4.4533,5.0099,2740.0],["1994-06-28",5.0099,5.0099,5.0099,5.0099,274.0],["1994-06-29",4.4533,5.0099,4.4533,5.0099,1918.0],["1994-06-30",5.0099,5.0099,4.2863,4.3976,121109.0],["1994-07-01",4.6759,4.6759,4.4533,4.6759,5754.0],["1994-07-05",4.4533,4.8986,4.4533,4.8986,1096.0],["1994-07-06",4.8986,4.8986,4.8986,4.8986,0.0],["1994-07-07",4.8986,4.8986,4.6759,4.6759,3836.0],["1994-07-08",4.6759,4.6759,4.6759,4.6759,0.0],["1994-07-11",5.1213,5.1213,5.1213,5.1213,274.0],["1994-07-12",4.6759,5.1213,4.6759,5.1213,1644.0],["1994-07-13",4.6759,5.1213,4.6759,4.8986,3014.0],["1994-07-14",4.8986,4.8986,4.8986,4.8986,1370.0],["1994-07-15",5.1213,5.1213,4.7873,4.7873,13152.0],["1994-07-18",4.7316,5.0656,4.7316,5.0656,822.0],["1994-07-19",4.7316,4.7316,4.7316,4.7316,548.0],["1994-07-20",5.0656,5.0656,5.0656,5.0656,548.0],["1994-07-21",5.0656,5.0656,5.0656,5.0656,274.0],["1994-07-22",4.7316,5.0656,4.7316,5.0656,1370.0],["1994-07-25",4.7873,4.7873,4.5646,4.5646,12878.0],["1994-07-26",4.6759,4.7873,4.6759,4.7873,8220.0],["1994-07-27",4.7873,4.7873,4.7873,4.7873,0.0],["1994-07-28",4.9543,4.9543,4.8429,4.8429,2740.0],["1994-07-29",4.8429,4.8429,4.8429,4.8429,822.0],["1994-08-01",4.8429,4.8429,4.8429,4.8429,4110.0],["1994-08-02",4.9543,4.9543,4.5646,4.5646,9864.0],["1994-08-03",4.9543,4.9543,4.9543,4.9543,822.0],["1994-08-04",4.9543,4.9543,4.9543,4.9543,0.0],["1994-08-05",4.7873,4.9543,4.7873,4.8986,10138.0],["1994-08-08",4.8986,4.8986,4.8986,4.8986,6850.0],["1994-08-09",4.9543,4.9543,4.9543,4.9543,2192.0],["1994-08-10",4.9543,4.9543,4.9543,4.9543,0.0],["1994-08-11",4.9543,4.9543,4.9543,4.9543,0.0],["1994-08-12",4.5646,4.5646,4.5646,4.5646,1644.0],["1994-08-15",4.5646,4.5646,4.5646,4.5646,0.0],["1994-08-16",4.5646,4.5646,4.5646,4.5646,0.0],["1994-08-17",4.5646,4.5646,4.5646,4.5646,274.0],["1994-08-18",4.5646,4.9543,4.5646,4.8986,1370.0],["1994-08-19",4.9543,4.9543,4.9543,4.9543,274.0],["1994-08-22",4.9543,4.9543,4.9543,4.9543,0.0],["1994-08-23",4.9543,4.9543,4.9543,4.9543,0.0],["1994-08-24",4.3976,4.3976,4.3976,4.3976,548.0],["1994-08-25",4.3976,4.3976,4.3976,4.3976,0.0],["1994-08-26",4.3976,4.3976,4.3976,4.3976,0.0],["1994-08-29",4.9543,4.9543,4.3976,4.9543,3836.0],["1994-08-30",4.9543,4.9543,4.9543,4.9543,0.0],["1994-08-31",4.9543,4.9543,4.8986,4.8986,3014.0],["1994-09-01",4.3976,4.3976,4.3976,4.3976,274.0],["1994-09-02",4.3976,4.3976,4.3976,4.3976,0.0],["1994-09-06",4.3976,4.3976,4.3976,4.3976,0.0],["1994-09-07",4.9543,4.9543,4.9543,4.9543,1918.0],["1994-09-08",4.8986,4.8986,4.8986,4.8986,1918.0],["1994-09-09",4.6759,4.6759,4.6759,4.6759,548.0],["1994-09-12",4.9543,4.9543,4.6759,4.7594,1644.0],["1994-09-13",4.9543,4.9543,4.9543,4.9543,1096.0],["1994-09-14",4.9543,4.9543,4.9543,4.9543,0.0],["1994-09-15",4.9543,4.9543,4.9543,4.9543,548.0],["1994-09-16",4.9543,4.9543,4.8847,4.8847,62473.0],["1994-09-19",4.8847,4.8847,4.8847,4.8847,0.0],["1994-09-20",4.9543,4.9543,4.7316,4.7316,822.0],["1994-09-21",4.9543,4.9543,4.7316,4.7316,1644.0],["1994-09-22",4.7316,4.7316,4.5646,4.5646,3562.0],["1994-09-23",4.8986,4.8986,4.5089,4.5089,2466.0],["1994-09-26",4.5089,4.5089,4.5089,4.5089,0.0],["1994-09-27",4.5089,4.5089,4.5089,4.5089,0.0],["1994-09-28",4.9543,4.9543,4.5089,4.9543,2740.0],["1994-09-29",4.7873,4.7873,4.6759,4.6759,1644.0],["1994-09-30",4.6759,4.6759,4.6759,4.6759,0.0],["1994-10-03",4.5089,4.5089,4.5089,4.5089,274.0],["1994-10-04",4.5089,4.5089,4.5089,4.5089,0.0],["1994-10-05",4.5089,4.5089,4.5089,4.5089,0.0],["1994-10-06",4.9543,4.9543,4.9543,4.9543,5480.0],["1994-10-07",4.9543,4.9543,4.9264,4.9264,22742.0],["1994-10-10",4.9264,4.9264,4.9264,4.9264,0.0],["1994-10-11",4.8986,4.8986,4.8986,4.8986,13700.0],["1994-10-12",4.8986,4.8986,4.8986,4.8986,0.0],["1994-10-13",4.8986,4.8986,4.8986,4.8986,0.0],["1994-10-14",4.5089,4.5646,4.5089,4.5646,4932.0],["1994-10-17",4.9543,4.9543,4.8986,4.8986,1096.0],["1994-10-18",4.5089,4.9543,4.5089,4.9543,4658.0],["1994-10-19",4.9543,4.9543,4.5646,4.5646,1644.0],["1994-10-20",4.5646,4.5646,4.5646,4.5646,0.0],["1994-10-21",4.5089,4.9543,4.5089,4.9543,4110.0],["1994-10-24",4.5924,4.5924,4.5924,4.5924,1370.0],["1994-10-25",4.9543,4.9543,4.8986,4.8986,8768.0],["1994-10-26",4.8986,4.8986,4.8986,4.8986,0.0],["1994-10-27",4.9543,4.9543,4.9543,4.9543,1370.0],["1994-10-28",4.4533,4.4533,4.4533,4.4533,274.0],["1994-10-31",4.4533,4.4533,4.4533,4.4533,0.0],["1994-11-01",4.9543,4.9543,4.8986,4.8986,1644.0],["1994-11-02",5.0456,5.0456,5.0456,5.0456,1064.0],["1994-11-03",5.0456,5.0456,5.0456,5.0456,0.0],["1994-11-04",5.0456,5.0456,5.0456,5.0456,532.0],["1994-11-07",4.7015,5.0456,4.7015,4.7015,2394.0],["1994-11-08",4.9882,4.9882,4.9882,4.9882,1862.0],["1994-11-09",4.7015,5.0456,4.7015,4.7015,3990.0],["1994-11-10",5.0456,5.0456,5.0456,5.0456,532.0],["1994-11-11",5.0456,5.0456,5.0456,5.0456,0.0],["1994-11-14",4.7015,5.0456,4.7015,5.0456,1330.0],["1994-11-15",5.0456,5.0456,5.0456,5.0456,0.0],["1994-11-16",4.8162,4.8162,4.8162,4.8162,266.0],["1994-11-17",4.7015,5.1029,4.7015,5.0456,1330.0],["1994-11-18",4.7015,5.1029,4.7015,5.1029,3458.0],["1994-11-21",4.7015,5.0456,4.7015,4.7015,1330.0],["1994-11-22",4.7015,5.0456,4.7015,4.9882,6917.0],["1994-11-23",4.9882,4.9882,4.9882,4.9882,0.0],["1994-11-25",4.9882,4.9882,4.9882,4.9882,0.0],["1994-11-28",4.9882,4.9882,4.9882,4.9882,0.0],["1994-11-29",4.9882,4.9882,4.9882,4.9882,0.0],["1994-11-30",4.7015,5.0456,4.7015,5.0456,3724.0],["1994-12-01",4.7015,5.0456,4.7015,5.0456,1330.0],["1994-12-02",5.0456,5.0456,5.0456,5.0456,0.0],["1994-12-05",4.7015,4.7015,4.7015,4.7015,3458.0],["1994-12-06",5.1029,5.1029,5.1029,5.1029,1064.0],["1994-12-07",4.7015,5.0456,4.7015,5.0456,2926.0],["1994-12-08",4.7589,5.1029,4.7589,5.1029,10907.0],["1994-12-09",4.7015,5.0456,4.7015,5.0456,38573.0],["1994-12-12",5.0456,5.1029,4.7015,5.1029,798.0],["1994-12-13",4.9882,5.0456,4.7015,5.0456,13567.0],["1994-12-14",4.7015,5.0456,4.7015,5.0456,3990.0],["1994-12-15",5.0456,5.0456,5.0456,5.0456,532.0],["1994-12-16",5.0456,5.0456,4.7015,4.9309,5852.0],["1994-12-19",4.9309,4.9309,4.9309,4.9309,0.0],["1994-12-20",4.7015,5.0456,4.7015,4.9309,3458.0],["1994-12-21",5.0456,5.0456,5.0456,5.0456,1862.0],["1994-12-22",4.7015,5.0456,4.7015,5.0456,1596.0],["1994-12-23",5.0456,5.0456,5.0456,5.0456,0.0],["1994-12-27",4.7015,5.0456,4.6442,5.0456,7183.0],["1994-12-28",5.0456,5.0456,5.0456,5.0456,0.0],["1994-12-29",4.6442,4.6729,4.6442,4.6729,1064.0],["1994-12-30",5.0456,5.0456,4.8162,5.0456,1862.0],["1995-01-03",4.7589,4.8449,4.5869,4.6729,225054.0],["1995-01-04",4.5869,5.0456,4.5869,5.0456,1330.0],["1995-01-05",5.0456,5.0456,5.0456,5.0456,0.0],["1995-01-06",4.5869,4.9309,4.5869,4.9309,4522.0],["1995-01-09",4.9882,4.9882,4.9882,4.9882,266.0],["1995-01-10",4.9882,4.9882,4.9882,4.9882,0.0],["1995-01-11",4.5869,4.9882,4.5869,4.9882,1330.0],["1995-01-12",4.9882,4.9882,4.9882,4.9882,0.0],["1995-01-13",4.5869,4.9739,4.5869,4.9739,5054.0],["1995-01-16",4.9739,4.9739,4.9739,4.9739,0.0],["1995-01-17",4.9595,4.9595,4.8162,4.8162,5852.0],["1995-01-18",4.9882,4.9882,4.9882,4.9882,798.0],["1995-01-19",4.9882,4.9882,4.9882,4.9882,0.0],["1995-01-20",4.5295,4.9882,4.5295,4.9882,532.0],["1995-01-23",4.5295,4.9882,4.5295,4.6442,3458.0],["1995-01-24",4.5295,4.5295,4.5295,4.5295,1330.0],["1995-01-25",4.5295,4.5295,4.5295,4.5295,0.0],["1995-01-26",4.5295,4.6155,4.5295,4.6155,2128.0],["1995-01-27",4.6155,4.6155,4.5295,4.6155,2128.0],["1995-01-30",4.6155,4.6155,4.6155,4.6155,0.0],["1995-01-31",4.5295,4.9882,4.5295,4.9882,4788.0],["1995-02-01",4.7015,4.7015,4.7015,4.7015,266.0],["1995-02-02",5.0456,5.0456,5.0456,5.0456,532.0],["1995-02-03",5.0456,5.0456,4.7015,4.8162,8779.0],["1995-02-06",4.7015,5.1029,4.7015,4.9309,7981.0],["1995-02-07",4.8735,5.1029,4.8735,5.1029,1064.0],["1995-02-08",5.1029,5.1029,5.1029,5.1029,0.0],["1995-02-09",5.0456,5.0456,4.9309,4.9309,5054.0],["1995-02-10",4.8162,4.9882,4.7589,4.9882,25272.0],["1995-02-13",4.9882,4.9882,4.8162,4.9309,6385.0],["1995-02-14",4.7015,4.9882,4.7015,4.9882,11173.0],["1995-02-15",4.9882,4.9882,4.9882,4.9882,1596.0],["1995-02-16",4.9882,4.9882,4.9882,4.9882,4256.0],["1995-02-17",4.7015,4.9309,4.7015,4.9309,33785.0],["1995-02-21",4.7015,4.8162,4.6442,4.7589,77944.0],["1995-02-22",4.7589,4.8162,4.7589,4.8162,3458.0],["1995-02-23",4.8162,4.8162,4.8162,4.8162,0.0],["1995-02-24",4.6442,5.0456,4.6442,5.0456,798.0],["1995-02-27",4.6442,5.0456,4.6442,5.0456,2660.0],["1995-02-28",4.8162,5.0456,4.8162,5.0456,2394.0],["1995-03-01",5.0456,5.0456,5.0456,5.0456,2660.0],["1995-03-02",5.0456,5.0456,5.0456,5.0456,0.0],["1995-03-03",4.8162,5.0456,4.8162,5.0456,1064.0],["1995-03-06",4.6442,5.0456,4.6442,5.0456,3458.0],["1995-03-07",5.0456,5.0456,5.0456,5.0456,0.0],["1995-03-08",5.0456,5.0456,5.0456,5.0456,0.0],["1995-03-09",5.0456,5.0456,5.0456,5.0456,0.0],["1995-03-10",5.0456,5.0456,5.0456,5.0456,532.0],["1995-03-13",4.6442,5.0456,4.6442,5.0456,1330.0],["1995-03-14",4.8162,5.0456,4.8162,4.8449,3192.0],["1995-03-15",4.8449,4.8449,4.8449,4.8449,0.0],["1995-03-16",4.6442,5.0456,4.6442,4.8449,1596.0],["1995-03-17",4.6442,5.0456,4.6442,5.0456,1862.0],["1995-03-20",4.6442,5.0456,4.6442,5.0456,2128.0],["1995-03-21",4.8735,5.0456,4.6729,5.0456,3458.0],["1995-03-22",4.8162,5.0456,4.8162,5.0456,1064.0],["1995-03-23",4.6442,5.0456,4.6442,5.0456,2128.0],["1995-03-24",5.0456,5.0456,5.0456,5.0456,0.0],["1995-03-27",4.6442,5.0456,4.6442,5.0456,2660.0],["1995-03-28",4.6442,5.0456,4.6442,5.0456,1862.0],["1995-03-29",5.0456,5.0456,5.0456,5.0456,0.0],["1995-03-30",5.0456,5.0456,5.0456,5.0456,0.0],["1995-03-31",5.0456,5.0456,5.0456,5.0456,0.0],["1995-04-03",4.6442,4.6442,4.6442,4.6442,798.0],["1995-04-04",4.6442,4.9309,4.6442,4.9309,2128.0],["1995-04-05",4.8449,4.8449,4.8162,4.8162,23410.0],["1995-04-06",4.8162,4.8162,4.8162,4.8162,0.0],["1995-04-07",5.0456,5.0456,5.0456,5.0456,798.0],["1995-04-10",5.0456,5.0456,5.0456,5.0456,0.0],["1995-04-11",4.8162,5.0456,4.8162,5.0456,798.0],["1995-04-12",5.0456,5.0456,5.0456,5.0456,0.0],["1995-04-13",5.0456,5.0456,5.0456,5.0456,0.0],["1995-04-17",5.0456,5.0456,5.0456,5.0456,0.0],["1995-04-18",5.0456,5.0456,5.0456,5.0456,0.0],["1995-04-19",4.8162,4.9882,4.8162,4.9882,532.0],["1995-04-20",4.8162,4.9882,4.6442,4.9882,49746.0],["1995-04-21",4.6442,5.0456,4.6442,5.0456,6385.0],["1995-04-24",4.6442,5.0456,4.6442,5.0456,532.0],["1995-04-25",5.0456,5.0456,5.0456,5.0456,0.0],["1995-04-26",4.8162,5.0456,4.8162,5.0456,10641.0],["1995-04-27",4.6442,5.0456,4.6442,5.0456,532.0],["1995-04-28",4.6442,5.0456,4.6442,5.0456,8247.0],["1995-05-01",4.6442,5.0456,4.6442,5.0456,532.0],["1995-05-02",4.8162,5.0456,4.8162,5.0456,1596.0],["1995-05-03",5.0456,5.0456,5.0456,5.0456,0.0],["1995-05-04",5.1029,5.1029,5.1029,5.1029,798.0],["1995-05-05",4.7015,5.0456,4.7015,4.9309,2128.0],["1995-05-08",5.0742,5.0742,4.7875,5.0456,2394.0],["1995-05-09",4.7875,5.0742,4.7875,5.0742,3990.0],["1995-05-10",5.0742,5.0742,5.0742,5.0742,0.0],["1995-05-11",5.0742,5.0742,5.0456,5.0742,3458.0],["1995-05-12",4.8162,5.0742,4.8162,5.0742,3192.0],["1995-05-15",5.0742,5.0742,4.8162,5.0742,2128.0],["1995-05-16",5.0742,5.0742,5.0456,5.0456,60121.0],["1995-05-17",4.9309,5.0742,4.9309,5.0742,22346.0],["1995-05-18",5.0599,5.0599,5.0456,5.0456,35647.0],["1995-05-19",5.0742,5.0742,5.0456,5.0742,19952.0],["1995-05-22",5.0742,5.0742,4.9882,5.0742,71294.0],["1995-05-23",4.9309,5.0742,4.9309,5.0742,29528.0],["1995-05-24",5.0599,5.1316,5.0456,5.1316,23676.0],["1995-05-25",5.1316,5.1316,5.1316,5.1316,0.0],["1995-05-26",4.9882,5.2176,4.9882,5.2176,26070.0],["1995-05-30",5.2176,5.2176,5.0742,5.2176,6385.0],["1995-05-31",5.1172,5.1889,5.0169,5.1889,17823.0],["1995-06-01",5.0456,5.1172,5.0456,5.1172,4788.0],["1995-06-02",5.1172,5.1889,5.1172,5.1889,1064.0],["1995-06-05",5.1889,5.1889,5.1316,5.1889,1330.0],["1995-06-06",5.1889,5.1889,5.1889,5.1889,0.0],["1995-06-07",5.1889,5.1889,5.1889,5.1889,266.0],["1995-06-08",5.0456,5.1889,5.0456,5.1889,532.0],["1995-06-09",5.1889,5.1889,5.1889,5.1889,0.0],["1995-06-12",5.0456,5.1889,5.0456,5.1889,1862.0],["1995-06-13",5.0456,5.1889,5.0456,5.1889,2660.0],["1995-06-14",5.0456,5.1889,5.0456,5.1889,7183.0],["1995-06-15",5.0456,5.1889,5.0456,5.1889,3458.0],["1995-06-16",5.1889,5.1889,5.1602,5.1889,1330.0],["1995-06-19",5.1889,5.1889,5.1889,5.1889,0.0],["1995-06-20",5.0599,5.0599,5.0599,5.0599,266.0],["1995-06-21",5.0456,5.1889,5.0456,5.1889,10641.0],["1995-06-22",5.0886,5.0886,5.0886,5.0886,266.0],["1995-06-23",5.0169,5.1602,5.0169,5.1602,16759.0],["1995-06-26",5.0169,5.1602,5.0169,5.1602,532.0],["1995-06-27",5.0886,5.1602,5.0169,5.1602,11439.0],["1995-06-28",4.9882,5.1316,4.9882,5.1316,5320.0],["1995-06-29",5.1316,5.1316,5.1316,5.1316,0.0],["1995-06-30",4.9882,5.1316,4.9882,5.1316,4522.0],["1995-07-03",5.1316,5.1316,5.1316,5.1316,0.0],["1995-07-05",4.9882,5.1316,4.9882,5.1316,33785.0],["1995-07-06",5.1316,5.1316,5.1316,5.1316,0.0],["1995-07-07",4.9882,5.1459,4.9882,5.0886,11971.0],["1995-07-10",5.0169,5.0456,5.0169,5.0456,532.0],["1995-07-11",5.0456,5.0456,5.0456,5.0456,0.0],["1995-07-12",5.0886,5.3322,5.0742,5.3322,56929.0],["1995-07-13",5.2749,5.6189,5.2749,5.6189,26602.0],["1995-07-14",5.3896,5.3896,5.3896,5.3896,1064.0],["1995-07-17",5.3896,5.3896,5.3896,5.3896,266.0],["1995-07-18",5.7909,5.7909,5.7909,5.7909,532.0],["1995-07-19",5.7909,5.7909,5.7909,5.7909,0.0],["1995-07-20",5.7909,5.7909,5.7909,5.7909,1596.0],["1995-07-21",5.3322,5.7909,5.2749,5.3896,6118.0],["1995-07-24",5.2749,5.2749,5.2749,5.2749,4522.0],["1995-07-25",5.1602,5.1602,5.1602,5.1602,532.0],["1995-07-26",5.1602,5.1602,5.1602,5.1602,0.0],["1995-07-27",5.1602,5.1602,5.1602,5.1602,8247.0],["1995-07-28",5.3609,5.3609,5.3609,5.3609,532.0],["1995-07-31",5.3609,5.3609,5.3609,5.3609,0.0],["1995-08-01",5.1602,5.2749,5.0456,5.1029,20218.0],["1995-08-02",5.1889,5.1889,5.0456,5.1889,46554.0],["1995-08-03",5.6763,5.6763,5.2749,5.2749,1064.0],["1995-08-04",5.0456,5.1602,5.0456,5.1602,2660.0],["1995-08-07",5.1602,5.1602,5.1602,5.1602,0.0],["1995-08-08",5.1602,5.1602,5.1602,5.1602,0.0],["1995-08-09",5.0456,5.5042,5.0456,5.3896,45756.0],["1995-08-10",5.0456,5.0456,5.0456,5.0456,532.0],["1995-08-11",5.0456,5.0456,5.0456,5.0456,532.0],["1995-08-14",5.0456,5.0456,5.0456,5.0456,0.0],["1995-08-15",5.0456,5.0456,5.0456,5.0456,0.0],["1995-08-16",5.0456,5.0456,5.0456,5.0456,0.0],["1995-08-17",5.0456,5.0456,5.0456,5.0456,266.0],["1995-08-18",5.2462,5.2462,5.2462,5.2462,2660.0],["1995-08-21",5.0456,5.7909,5.0456,5.2749,7981.0],["1995-08-22",5.2749,5.2749,5.2749,5.2749,0.0],["1995-08-23",5.2749,5.2749,5.2749,5.2749,0.0],["1995-08-24",5.0456,5.0456,5.0456,5.0456,266.0],["1995-08-25",5.0456,5.0456,5.0456,5.0456,1330.0],["1995-08-28",5.6189,5.6189,5.6189,5.6189,2660.0],["1995-08-29",5.1029,5.1029,5.1029,5.1029,1862.0],["1995-08-30",5.5042,5.5042,5.5042,5.5042,1862.0],["1995-08-31",5.1316,5.1316,5.1316,5.1316,53204.0],["1995-09-01",5.0456,5.0456,5.0456,5.0456,266.0],["1995-09-05",5.0456,5.0456,5.0456,5.0456,0.0],["1995-09-06",5.7336,5.7336,5.7336,5.7336,266.0],["1995-09-07",5.7336,5.7336,5.1602,5.1602,2128.0],["1995-09-08",5.0456,5.0456,5.0456,5.0456,1330.0],["1995-09-11",5.0456,5.0456,5.0456,5.0456,0.0],["1995-09-12",5.0456,5.0456,5.0456,5.0456,1596.0],["1995-09-13",5.0456,5.0456,5.0456,5.0456,0.0],["1995-09-14",5.0456,5.2749,5.0456,5.2749,14099.0],["1995-09-15",4.9309,5.2749,4.9309,5.2749,6651.0],["1995-09-18",5.2749,5.2749,5.2749,5.2749,0.0],["1995-09-19",4.9309,4.9309,4.9309,4.9309,1330.0],["1995-09-20",5.1602,5.1602,5.1602,5.1602,266.0],["1995-09-21",5.1602,5.1602,5.1602,5.1602,0.0],["1995-09-22",5.1602,5.1602,5.1602,5.1602,0.0],["1995-09-25",5.1602,5.1602,5.1602,5.1602,0.0],["1995-09-26",5.1602,5.1602,5.1602,5.1602,0.0],["1995-09-27",5.3896,5.3896,5.3896,5.3896,1330.0],["1995-09-28",5.3896,5.3896,5.3896,5.3896,0.0],["1995-09-29",5.3896,5.3896,5.3896,5.3896,0.0],["1995-10-02",4.9309,4.9309,4.9309,4.9309,266.0],["1995-10-03",4.9309,4.9309,4.9309,4.9309,266.0],["1995-10-04",4.9309,4.9309,4.9309,4.9309,0.0],["1995-10-05",4.9309,4.9309,4.9309,4.9309,266.0],["1995-10-06",5.3896,5.3896,4.9309,4.9309,3192.0],["1995-10-09",4.9309,4.9309,4.9309,4.9309,266.0],["1995-10-10",5.0456,5.0456,5.0456,5.0456,1064.0],["1995-10-11",5.0456,5.0456,5.0456,5.0456,532.0],["1995-10-12",4.8162,4.8162,4.8162,4.8162,798.0],["1995-10-13",4.8162,5.2749,4.8162,5.0456,5586.0],["1995-10-16",5.0456,5.0456,5.0456,5.0456,0.0],["1995-10-17",5.3896,5.3896,5.3896,5.3896,532.0],["1995-10-18",5.5042,5.5042,5.2749,5.2749,12503.0],["1995-10-19",5.2749,5.2749,5.2749,5.2749,0.0],["1995-10-20",5.6189,5.6189,5.6189,5.6189,532.0],["1995-10-23",5.6189,5.6189,5.6189,5.6189,0.0],["1995-10-24",5.1602,5.6189,5.1602,5.5042,1330.0],["1995-10-25",5.1602,5.1602,4.9309,4.9309,3458.0],["1995-10-26",4.9309,4.9309,4.9309,4.9309,0.0],["1995-10-27",4.9309,4.9309,4.9309,4.9309,6118.0],["1995-10-30",5.1602,5.1602,5.1602,5.1602,266.0],["1995-10-31",4.7015,4.8162,4.7015,4.7015,3192.0],["1995-11-01",4.7015,4.7015,4.7015,4.7015,1064.0],["1995-11-02",4.7015,4.7015,4.6442,4.6442,2660.0],["1995-11-03",5.0456,5.0456,5.0456,5.0456,266.0],["1995-11-06",4.4722,4.9309,4.4722,4.9309,1596.0],["1995-11-07",4.9309,4.9309,4.9309,4.9309,0.0],["1995-11-08",4.9309,4.9309,4.9309,4.9309,0.0],["1995-11-09",4.9309,4.9309,4.9309,4.9309,0.0],["1995-11-10",4.9309,4.9309,4.9309,4.9309,0.0],["1995-11-13",4.9309,4.9309,4.9309,4.9309,0.0],["1995-11-14",4.9309,4.9309,4.9309,4.9309,0.0],["1995-11-15",4.9016,4.9016,4.9016,4.9016,0.0],["1995-11-16",5.4922,5.4922,5.4922,5.4922,775.0],["1995-11-17",5.4922,5.4922,5.4922,5.4922,0.0],["1995-11-20",5.5513,5.5513,5.5513,5.5513,517.0],["1995-11-21",5.5513,5.5513,5.5513,5.5513,0.0],["1995-11-22",4.9607,5.4331,4.9607,5.4331,20920.0],["1995-11-24",4.8426,5.1969,4.8426,5.1969,7232.0],["1995-11-27",5.4331,5.4331,5.4331,5.4331,2066.0],["1995-11-28",4.8426,5.1969,4.8426,5.1969,3874.0],["1995-11-29",4.8426,5.5513,4.8426,5.5513,1550.0],["1995-11-30",5.5513,5.5513,5.5513,5.5513,0.0],["1995-12-01",5.1969,5.5513,5.1969,5.5513,2324.0],["1995-12-04",5.5513,5.5513,5.5513,5.5513,1033.0],["1995-12-05",5.5513,5.5513,4.6949,4.6949,1808.0],["1995-12-06",4.9755,4.9755,4.6064,4.9755,4391.0],["1995-12-07",4.9755,4.9755,4.9755,4.9755,0.0],["1995-12-08",4.6064,5.0788,4.6064,4.6064,13947.0],["1995-12-11",4.6064,4.6064,4.6064,4.6064,2583.0],["1995-12-12",4.9607,4.9607,4.9607,4.9607,5682.0],["1995-12-13",4.6064,5.0788,4.6064,4.9607,4132.0],["1995-12-14",4.9016,5.5513,4.6064,5.5513,5940.0],["1995-12-15",5.5513,5.5513,4.6064,5.0788,6457.0],["1995-12-18",4.6064,4.7245,4.6064,4.7245,14463.0],["1995-12-19",4.7245,4.9016,4.7245,4.9016,6199.0],["1995-12-20",4.7245,5.4331,4.7245,5.4331,17563.0],["1995-12-21",4.8426,5.1969,4.6064,4.9607,26602.0],["1995-12-22",4.9607,4.9607,4.9607,4.9607,0.0],["1995-12-26",4.9607,4.9607,4.9607,4.9607,0.0],["1995-12-27",5.4922,5.4922,5.0493,5.0493,1291.0],["1995-12-28",5.0493,5.0493,5.0493,5.0493,0.0],["1995-12-29",4.6064,5.4331,4.6064,5.4331,775.0],["1996-01-02",4.6064,4.6064,4.6064,4.6064,258.0],["1996-01-03",4.6064,4.9016,4.6064,4.7245,10847.0],["1996-01-04",4.7245,4.7245,4.7245,4.7245,0.0],["1996-01-05",4.5473,5.4922,4.5473,5.4331,17304.0],["1996-01-08",4.7835,4.7835,4.5473,4.5473,775.0],["1996-01-09",4.5473,4.8131,4.5473,4.8131,19371.0],["1996-01-10",4.8131,4.8131,4.8131,4.8131,0.0],["1996-01-11",4.6064,4.8426,4.6064,4.7245,20662.0],["1996-01-12",4.9016,5.4922,4.9016,5.4922,1033.0],["1996-01-15",5.4922,5.4922,5.4922,5.4922,0.0],["1996-01-16",4.6064,4.8426,4.6064,4.8426,10331.0],["1996-01-17",5.0788,5.0788,4.9016,4.9016,4649.0],["1996-01-18",4.9016,4.9016,4.9016,4.9016,0.0],["1996-01-19",4.7245,4.7245,4.7245,4.7245,3099.0],["1996-01-22",4.754,4.9902,4.754,4.754,1550.0],["1996-01-23",4.754,4.754,4.754,4.754,0.0],["1996-01-24",4.754,4.8721,4.5473,4.7245,10589.0],["1996-01-25",4.5473,5.0788,4.5473,4.9016,2066.0],["1996-01-26",4.9016,4.9016,4.9016,4.9016,0.0],["1996-01-29",4.5473,4.7245,4.5473,4.7245,3099.0],["1996-01-30",4.7245,4.7245,4.7245,4.7245,0.0],["1996-01-31",4.8131,4.8131,4.8131,4.8131,3358.0],["1996-02-01",4.9607,4.9607,4.8131,4.9607,15496.0],["1996-02-02",4.9607,4.9607,4.9607,4.9607,0.0],["1996-02-05",4.5473,4.7245,4.5473,4.7245,5682.0],["1996-02-06",4.5473,4.9607,4.5473,4.9016,8265.0],["1996-02-07",4.5473,4.9016,4.5473,4.9016,5165.0],["1996-02-08",4.9016,4.9016,4.9016,4.9016,0.0],["1996-02-09",4.9016,4.9016,4.5473,4.9016,3616.0],["1996-02-12",4.5473,4.5473,4.5473,4.5473,3099.0],["1996-02-13",4.5768,4.9016,4.5473,4.7245,7490.0],["1996-02-14",4.7245,4.7245,4.7245,4.7245,0.0],["1996-02-15",4.5473,4.7835,4.5473,4.7835,11106.0],["1996-02-16",4.5473,4.7835,4.5473,4.7835,3358.0],["1996-02-20",4.6064,4.7835,4.6064,4.7245,4391.0],["1996-02-21",4.6064,4.7245,4.5473,4.6064,9298.0],["1996-02-22",4.5473,4.7245,4.5473,4.6064,5165.0],["1996-02-23",4.5473,4.9607,4.5473,4.9607,2583.0],["1996-02-26",4.7245,4.7245,4.7245,4.7245,2583.0],["1996-02-27",4.7245,4.7245,4.7245,4.7245,0.0],["1996-02-28",4.7245,4.7245,4.7245,4.7245,0.0],["1996-02-29",4.5473,4.7835,4.5473,4.7835,3616.0],["1996-03-01",4.7835,4.7835,4.7835,4.7835,0.0],["1996-03-04",4.7835,4.7835,4.7835,4.7835,0.0],["1996-03-05",4.9607,4.9607,4.9607,4.9607,775.0],["1996-03-06",4.5473,4.8426,4.5473,4.8426,4132.0],["1996-03-07",4.8426,4.8426,4.8426,4.8426,0.0],["1996-03-08",4.5473,4.9607,4.5473,4.9607,10073.0],["1996-03-11",4.9607,4.9607,4.9607,4.9607,0.0],["1996-03-12",4.5473,4.9607,4.5473,4.9607,775.0],["1996-03-13",4.9607,4.9607,4.5473,4.8426,2066.0],["1996-03-14",4.5473,4.6064,4.5473,4.6064,4132.0],["1996-03-15",4.5473,4.9607,4.5473,4.9607,2583.0],["1996-03-18",4.5473,4.7097,4.5473,4.6064,21695.0],["1996-03-19",4.5473,4.9016,4.5473,4.9016,1033.0],["1996-03-20",4.9016,4.9016,4.9016,4.9016,0.0],["1996-03-21",4.8426,4.8426,4.5473,4.5473,3616.0],["1996-03-22",4.5473,5.0493,4.5473,5.0198,53204.0],["1996-03-25",4.754,4.754,4.754,4.754,258.0],["1996-03-26",5.1379,5.1379,4.8426,4.8426,1033.0],["1996-03-27",5.0198,5.1379,5.0198,5.1379,517.0],["1996-03-28",5.1379,5.1379,5.1379,5.1379,1291.0],["1996-03-29",5.1379,5.1379,4.8426,4.8426,10589.0],["1996-04-01",4.8426,4.8426,4.8426,4.8426,517.0],["1996-04-02",5.0198,5.0198,4.9607,4.9607,10847.0],["1996-04-03",4.9607,4.9607,4.9607,4.9607,0.0],["1996-04-04",4.8426,5.1379,4.8426,5.1379,9298.0],["1996-04-08",4.8426,5.1379,4.8426,5.1379,4907.0],["1996-04-09",4.9607,5.0788,4.9607,5.0198,2324.0],["1996-04-10",5.0788,5.0788,5.0788,5.0788,517.0],["1996-04-11",4.8426,4.8426,4.8426,4.8426,2324.0],["1996-04-12",5.0788,5.0788,5.0788,5.0788,1291.0],["1996-04-15",4.7245,5.0788,4.7245,5.0788,1550.0],["1996-04-16",4.7245,5.0788,4.7245,5.0788,1550.0],["1996-04-17",5.0788,5.0788,5.0788,5.0788,775.0],["1996-04-18",4.7245,5.0788,4.7245,5.0788,2583.0],["1996-04-19",5.0788,5.0788,4.7245,5.0788,10847.0],["1996-04-22",5.0788,5.0788,5.0788,5.0788,0.0],["1996-04-23",4.7245,4.7245,4.7245,4.7245,258.0],["1996-04-24",4.7245,5.0788,4.7245,5.0788,3874.0],["1996-04-25",4.7245,4.7245,4.7245,4.7245,3358.0],["1996-04-26",4.7245,4.7245,4.7245,4.7245,0.0],["1996-04-29",4.7245,5.0788,4.7245,5.0788,2324.0],["1996-04-30",4.9312,5.0788,4.9312,5.0788,4649.0],["1996-05-01",5.0788,5.0788,5.0788,5.0788,258.0],["1996-05-02",5.0788,5.0788,5.0788,5.0788,0.0],["1996-05-03",5.0788,5.0788,5.0788,5.0788,0.0],["1996-05-06",4.7245,4.7245,4.7245,4.7245,2324.0],["1996-05-07",5.0788,5.0788,5.0788,5.0788,1291.0],["1996-05-08",5.0788,5.0788,5.0788,5.0788,775.0],["1996-05-09",4.7245,4.7245,4.7245,4.7245,5165.0],["1996-05-10",5.0788,5.0788,5.0788,5.0788,775.0],["1996-05-13",5.0788,5.0788,5.0788,5.0788,1033.0],["1996-05-14",5.0788,5.0788,5.0788,5.0788,1550.0],["1996-05-15",4.7245,5.0788,4.7245,5.0788,4649.0],["1996-05-16",4.9607,5.0788,4.9607,5.0198,3099.0],["1996-05-17",5.0788,5.0788,4.9902,4.9902,6973.0],["1996-05-20",4.9607,4.9607,4.9607,4.9607,5165.0],["1996-05-21",4.9607,4.9607,4.9607,4.9607,0.0],["1996-05-22",5.0198,5.0198,4.7835,4.7835,5424.0],["1996-05-23",5.0198,5.0198,5.0198,5.0198,775.0],["1996-05-24",4.9607,5.0788,4.9607,5.0788,88330.0],["1996-05-28",5.0198,5.0198,4.7835,4.7835,3616.0],["1996-05-29",5.1379,5.1379,4.7835,4.7835,8006.0],["1996-05-30",5.1379,5.1379,4.9607,4.9607,5165.0],["1996-05-31",4.7835,5.1379,4.7835,5.1379,5424.0],["1996-06-03",5.1379,5.1379,5.1379,5.1379,775.0],["1996-06-04",4.8131,5.1379,4.8131,5.1379,3099.0],["1996-06-05",5.1379,5.1379,5.1379,5.1379,2066.0],["1996-06-06",5.0788,5.1379,4.9016,5.1379,12397.0],["1996-06-07",4.9016,5.1379,4.9016,5.1379,7490.0],["1996-06-10",4.9016,5.1379,4.9016,5.1379,8781.0],["1996-06-11",4.9016,5.1379,4.9016,5.1379,11364.0],["1996-06-12",5.0198,5.1379,4.9016,5.1379,5424.0],["1996-06-13",5.1379,5.1379,5.1379,5.1379,5940.0],["1996-06-14",4.9607,5.1379,4.9607,5.1379,3616.0],["1996-06-17",5.1379,5.1379,4.9607,5.1379,15755.0],["1996-06-18",5.1379,5.1379,5.1379,5.1379,7232.0],["1996-06-19",4.9607,5.0788,4.9607,5.0198,14205.0],["1996-06-20",5.1674,5.1674,4.9607,5.0198,15496.0],["1996-06-21",5.1674,5.3741,5.0493,5.0493,17304.0],["1996-06-24",5.0493,5.0493,5.0493,5.0493,775.0],["1996-06-25",5.0493,5.3741,5.0493,5.3741,2583.0],["1996-06-26",5.3741,5.3741,5.3741,5.3741,258.0],["1996-06-27",5.0493,5.3741,5.0493,5.0493,5165.0],["1996-06-28",5.0493,5.256,5.0493,5.256,18079.0],["1996-07-01",5.0788,5.256,5.0788,5.256,7490.0],["1996-07-02",5.256,5.256,5.0788,5.0788,8265.0],["1996-07-03",5.1674,5.1969,5.1674,5.1969,517.0],["1996-07-05",5.1969,5.1969,5.1969,5.1969,0.0],["1996-07-08",5.256,5.256,5.256,5.256,1033.0],["1996-07-09",5.0788,5.256,5.0788,5.256,2841.0],["1996-07-10",5.256,5.256,5.256,5.256,0.0],["1996-07-11",5.1526,5.1526,5.1379,5.1379,1291.0],["1996-07-12",5.0788,5.1379,5.0788,5.1379,775.0],["1996-07-15",5.0788,5.1379,5.0788,5.1379,3616.0],["1996-07-16",5.0788,5.1083,5.0788,5.1083,4132.0],["1996-07-17",5.0788,5.256,5.0788,5.1083,2841.0],["1996-07-18",5.0788,5.0788,5.0788,5.0788,2841.0],["1996-07-19",5.0788,5.0788,5.0788,5.0788,0.0],["1996-07-22",5.0788,5.0788,5.0788,5.0788,0.0],["1996-07-23",5.0788,5.0788,5.0788,5.0788,1550.0],["1996-07-24",5.0788,5.0788,5.0788,5.0788,0.0],["1996-07-25",5.1379,5.1379,5.1379,5.1379,775.0],["1996-07-26",5.0198,5.0198,5.0198,5.0198,775.0],["1996-07-29",5.0198,5.0198,5.0198,5.0198,775.0],["1996-07-30",5.0493,5.0493,5.0493,5.0493,2583.0],["1996-07-31",5.0493,5.0493,5.0493,5.0493,0.0],["1996-08-01",5.256,5.256,5.256,5.256,775.0],["1996-08-02",5.0788,5.0788,5.0788,5.0788,517.0],["1996-08-05",5.0198,5.0198,5.0198,5.0198,775.0],["1996-08-06",5.0788,5.0788,5.0788,5.0788,258.0],["1996-08-07",5.0788,5.0788,5.0788,5.0788,0.0],["1996-08-08",5.0788,5.0788,5.0788,5.0788,0.0],["1996-08-09",5.256,5.256,5.0493,5.1674,16788.0],["1996-08-12",5.0198,5.1674,5.0198,5.1674,8781.0],["1996-08-13",5.0788,5.0788,5.0788,5.0788,517.0],["1996-08-14",5.0198,5.0198,5.0198,5.0198,517.0],["1996-08-15",5.0198,5.0198,5.0198,5.0198,0.0],["1996-08-16",5.0493,5.1083,5.0493,5.1083,5165.0],["1996-08-19",5.0493,5.0493,5.0493,5.0493,775.0],["1996-08-20",5.256,5.256,5.1379,5.1379,4649.0],["1996-08-21",5.1379,5.1379,5.1379,5.1379,0.0],["1996-08-22",5.0493,5.0788,5.0493,5.0788,5165.0],["1996-08-23",5.0788,5.0788,5.0788,5.0788,1550.0],["1996-08-26",5.0788,5.0788,5.0788,5.0788,0.0],["1996-08-27",5.0493,5.1969,5.0493,5.0788,13430.0],["1996-08-28",5.256,5.256,5.256,5.256,258.0],["1996-08-29",5.0788,5.256,5.0788,5.0788,3874.0],["1996-08-30",5.1379,5.1379,5.0788,5.0788,775.0],["1996-09-03",5.256,5.256,5.1969,5.1969,1033.0],["1996-09-04",5.0788,5.0788,5.0788,5.0788,1033.0],["1996-09-05",5.256,5.256,5.0788,5.256,8781.0],["1996-09-06",5.256,5.256,5.1231,5.1231,2583.0],["1996-09-09",5.1969,5.1969,5.0788,5.0788,7748.0],["1996-09-10",5.1969,5.1969,5.1379,5.1379,9298.0],["1996-09-11",5.1969,5.1969,5.1969,5.1969,2324.0],["1996-09-12",5.1969,5.4036,5.1379,5.4036,32026.0],["1996-09-13",5.4036,5.4036,5.1379,5.1969,31509.0],["1996-09-16",5.256,5.4331,5.256,5.315,4391.0],["1996-09-17",5.256,5.256,5.256,5.256,3099.0],["1996-09-18",5.256,5.4036,5.256,5.4036,11364.0],["1996-09-19",5.3446,5.3446,5.2855,5.2855,3616.0],["1996-09-20",5.256,5.4036,5.256,5.4036,8781.0],["1996-09-23",5.315,5.4331,5.315,5.3593,19112.0],["1996-09-24",5.4331,5.4331,5.315,5.315,7490.0],["1996-09-25",5.3741,5.4331,5.3741,5.4331,4391.0],["1996-09-26",5.4922,5.5513,5.4331,5.4331,3616.0],["1996-09-27",5.4331,5.4331,5.4331,5.4331,0.0],["1996-09-30",5.4331,5.6103,5.4331,5.6103,7490.0],["1996-10-01",5.4922,5.6103,5.4922,5.4922,1550.0],["1996-10-02",5.7875,5.7875,5.7875,5.7875,517.0],["1996-10-03",5.4922,5.6103,5.4922,5.6103,517.0],["1996-10-04",5.7875,5.7875,5.6694,5.6694,11106.0],["1996-10-07",5.5513,5.5513,5.5513,5.5513,775.0],["1996-10-08",5.8465,5.8465,5.6694,5.8465,90137.0],["1996-10-09",5.6694,6.0237,5.6694,5.9056,38999.0],["1996-10-10",6.2895,6.2895,5.9056,6.1123,76449.0],["1996-10-11",6.378,6.4371,6.0828,6.3042,37191.0],["1996-10-14",6.4962,6.6438,6.319,6.319,10331.0],["1996-10-15",6.6143,6.6143,5.9646,5.9646,1033.0],["1996-10-16",6.6143,6.6143,6.3485,6.3485,12139.0],["1996-10-17",6.0828,6.378,6.0237,6.0828,21695.0],["1996-10-18",6.0237,6.1418,6.0237,6.1418,10589.0],["1996-10-21",6.1418,6.1418,6.1418,6.1418,0.0],["1996-10-22",6.1418,6.1418,6.1418,6.1418,0.0],["1996-10-23",6.0532,6.0532,6.0532,6.0532,18079.0],["1996-10-24",6.0532,6.0532,6.0532,6.0532,0.0],["1996-10-25",6.378,6.378,6.378,6.378,258.0],["1996-10-28",6.0237,6.0237,6.0237,6.0237,258.0],["1996-10-29",6.0237,6.0237,6.0237,6.0237,5424.0],["1996-10-30",6.0237,6.0237,6.0237,6.0237,0.0],["1996-10-31",6.378,6.378,6.0237,6.0237,7748.0],["1996-11-01",6.0237,6.0385,6.0237,6.0385,17821.0],["1996-11-04",6.0237,6.4962,6.0237,6.378,775.0],["1996-11-05",6.0237,6.0237,6.0237,6.0237,2583.0],["1996-11-06",6.0237,6.0237,6.0237,6.0237,0.0],["1996-11-07",6.0237,6.0237,6.0237,6.0237,258.0],["1996-11-08",6.0237,6.0237,6.0237,6.0237,0.0],["1996-11-11",6.0237,6.0237,6.0237,6.0237,0.0],["1996-11-12",6.0237,6.0237,6.0237,6.0237,3616.0],["1996-11-13",6.0237,6.0237,6.0237,6.0237,0.0],["1996-11-14",6.0219,6.0219,6.0219,6.0219,0.0],["1996-11-15",6.2044,6.2044,6.2044,6.2044,752.0],["1996-11-18",6.2044,6.2044,6.2044,6.2044,2257.0],["1996-11-19",6.2044,6.2044,6.2044,6.2044,0.0],["1996-11-20",6.2044,6.2044,6.2044,6.2044,0.0],["1996-11-21",6.2957,6.2957,6.2957,6.2957,5015.0],["1996-11-22",6.2957,6.2957,6.2957,6.2957,0.0],["1996-11-25",6.8735,6.8735,6.3261,6.4477,12036.0],["1996-11-26",6.5694,6.8735,6.4477,6.4477,1755.0],["1996-11-27",6.5694,6.5694,6.4477,6.4781,10030.0],["1996-11-29",6.5694,6.5694,6.4477,6.4477,502.0],["1996-12-02",6.5694,6.8127,6.4477,6.8127,752.0],["1996-12-03",6.4477,6.8127,6.3261,6.3261,2257.0],["1996-12-04",6.5694,6.8127,6.3261,6.5694,5015.0],["1996-12-05",6.691,6.691,6.5694,6.5694,4263.0],["1996-12-06",6.5694,6.5694,6.5694,6.5694,251.0],["1996-12-09",6.5694,6.5694,6.5694,6.5694,0.0],["1996-12-10",6.8127,6.8127,6.3261,6.3261,752.0],["1996-12-11",6.5694,6.5694,6.5694,6.5694,1755.0],["1996-12-12",6.3261,6.8127,6.3261,6.8127,48144.0],["1996-12-13",6.8127,6.8127,6.4477,6.4477,3009.0],["1996-12-16",6.4629,6.4629,6.0828,6.0828,8526.0],["1996-12-17",6.1436,6.6302,6.1436,6.2652,29087.0],["1996-12-18",6.2652,6.2652,6.2652,6.2652,0.0],["1996-12-19",6.3261,6.5694,6.1436,6.5694,7021.0],["1996-12-20",6.5694,6.5694,6.0828,6.3261,4514.0],["1996-12-23",6.5694,6.5694,6.5694,6.5694,752.0],["1996-12-24",6.0828,6.5694,6.0828,6.5694,9027.0],["1996-12-26",6.5694,6.5694,6.2044,6.2044,2006.0],["1996-12-27",6.0828,6.0828,6.0828,6.0828,5266.0],["1996-12-30",6.3261,6.5694,6.3261,6.3261,5015.0],["1996-12-31",6.5694,7.2993,6.5694,6.5694,52156.0],["1997-01-02",6.5694,7.2993,6.5694,7.2993,5517.0],["1997-01-03",7.056,7.056,6.691,6.8127,70461.0],["1997-01-06",6.8127,6.8127,6.8127,6.8127,1254.0],["1997-01-07",6.8127,6.8127,6.8127,6.8127,1755.0],["1997-01-08",6.9039,6.9039,6.9039,6.9039,12538.0],["1997-01-09",6.6302,7.1777,6.6302,6.9039,11284.0],["1997-01-10",6.9039,6.9039,6.9039,6.9039,7523.0],["1997-01-13",7.5426,7.5426,6.9343,6.9343,51655.0],["1997-01-14",7.5426,7.5426,6.7519,6.7519,502.0],["1997-01-15",6.7519,6.7519,6.7519,6.7519,0.0],["1997-01-16",6.8127,7.2993,6.8127,7.2993,3260.0],["1997-01-17",6.8127,7.5426,6.8127,7.1777,22568.0],["1997-01-20",7.1777,7.2081,6.8127,7.2081,4012.0],["1997-01-21",7.1168,7.5426,7.056,7.5426,24072.0],["1997-01-22",7.8468,7.8468,7.1777,7.2993,29087.0],["1997-01-23",6.8735,7.2993,6.8735,7.2993,1003.0],["1997-01-24",7.2993,7.2993,7.2993,7.2993,0.0],["1997-01-27",6.8735,6.8735,6.8735,6.8735,752.0],["1997-01-28",6.8735,6.8735,6.8735,6.8735,251.0],["1997-01-29",6.8735,6.8735,6.8735,6.8735,0.0],["1997-01-30",7.5426,7.5426,7.5426,7.5426,251.0],["1997-01-31",7.5426,7.5426,7.5426,7.5426,502.0],["1997-02-03",7.2993,7.2993,7.2993,7.2993,502.0],["1997-02-04",7.2993,7.2993,7.2993,7.2993,0.0],["1997-02-05",7.3601,7.3601,6.8735,7.3601,4514.0],["1997-02-06",6.8735,7.8468,6.8735,7.2993,9529.0],["1997-02-07",7.2993,7.2993,7.2993,7.2993,0.0],["1997-02-10",7.2993,7.2993,7.2993,7.2993,0.0],["1997-02-11",7.2993,7.2993,7.2993,7.2993,0.0],["1997-02-12",7.2993,7.2993,7.2993,7.2993,0.0],["1997-02-13",7.2993,7.2993,7.2993,7.2993,0.0],["1997-02-14",7.8468,7.8468,6.8735,6.8735,2758.0],["1997-02-18",6.8735,6.8735,6.8735,6.8735,0.0],["1997-02-19",6.8735,7.056,6.8735,6.8735,1505.0],["1997-02-20",6.8735,7.2993,6.8735,6.9039,6018.0],["1997-02-21",6.8735,7.5426,6.8735,7.5426,6770.0],["1997-02-24",7.5426,7.6643,6.9343,7.6643,57422.0],["1997-02-25",7.6643,7.6643,7.1777,7.1777,3009.0],["1997-02-26",7.1777,7.421,7.1777,7.2385,18054.0],["1997-02-27",7.2993,7.2993,7.1777,7.1777,3511.0],["1997-02-28",7.1777,7.1777,7.1777,7.1777,0.0],["1997-03-03",7.1777,7.1777,7.1777,7.1777,0.0],["1997-03-04",7.0864,7.421,7.0864,7.2993,9278.0],["1997-03-05",7.2993,7.2993,7.2993,7.2993,0.0],["1997-03-06",7.2689,7.2689,7.2689,7.2689,2508.0],["1997-03-07",7.2689,7.2689,7.2689,7.2689,0.0],["1997-03-10",7.2993,7.2993,7.056,7.1472,1755.0],["1997-03-11",7.1472,7.2993,7.132,7.132,8275.0],["1997-03-12",6.9952,7.132,6.9952,7.132,15045.0],["1997-03-13",7.056,7.2689,6.9952,7.056,9779.0],["1997-03-14",7.2689,7.2689,6.9952,6.9952,15296.0],["1997-03-17",6.9952,7.5426,6.9952,7.056,69207.0],["1997-03-18",6.9952,6.9952,6.9952,6.9952,1254.0],["1997-03-19",7.1777,7.1777,7.1777,7.1777,1254.0],["1997-03-20",7.056,7.056,7.056,7.056,3511.0],["1997-03-21",7.056,7.2993,7.056,7.1472,8776.0],["1997-03-24",7.2993,7.5426,7.056,7.5426,28084.0],["1997-03-25",7.3601,7.3601,7.056,7.056,2006.0],["1997-03-26",7.056,7.056,7.056,7.056,0.0],["1997-03-27",7.1777,7.1777,7.1777,7.1777,2508.0],["1997-03-31",7.1777,7.3601,7.1777,7.1777,5517.0],["1997-04-01",7.1777,7.1777,7.056,7.1168,12788.0],["1997-04-02",7.056,7.421,7.056,7.421,9027.0],["1997-04-03",7.1168,7.1168,7.1168,7.1168,6269.0],["1997-04-04",7.2385,7.2385,7.2385,7.2385,8526.0],["1997-04-07",7.2385,7.3906,7.2385,7.2993,8526.0],["1997-04-08",7.421,7.421,7.2993,7.2993,1254.0],["1997-04-09",7.2993,7.421,7.2993,7.421,12287.0],["1997-04-10",8.0292,8.0292,7.5426,7.5426,2758.0],["1997-04-11",7.2993,7.2993,7.2993,7.2993,1505.0],["1997-04-14",7.2993,7.5426,7.2385,7.4818,40872.0],["1997-04-15",7.7859,7.7859,7.5426,7.5426,752.0],["1997-04-16",7.5426,7.5426,7.5426,7.5426,0.0],["1997-04-17",7.2385,7.2385,7.2385,7.2385,752.0],["1997-04-18",7.2385,7.2993,7.2385,7.2993,8526.0],["1997-04-21",7.7859,7.7859,7.5426,7.6643,32096.0],["1997-04-22",7.5426,7.5426,7.5426,7.5426,4514.0],["1997-04-23",7.5426,7.5426,7.5426,7.5426,0.0],["1997-04-24",7.5426,7.5426,7.5426,7.5426,0.0],["1997-04-25",7.6034,7.6034,7.5426,7.5426,20562.0],["1997-04-28",7.1168,7.1168,7.1168,7.1168,251.0],["1997-04-29",7.6034,7.6643,7.5426,7.6643,14544.0],["1997-04-30",7.6643,7.6643,7.6643,7.6643,0.0],["1997-05-01",7.6643,7.6643,7.6643,7.6643,4012.0],["1997-05-02",7.4514,7.6643,7.4514,7.6643,1254.0],["1997-05-05",7.8468,7.9076,7.5426,7.8468,24323.0],["1997-05-06",7.8772,7.9076,7.7859,7.9076,10281.0],["1997-05-07",7.9076,7.9076,7.6643,7.6643,1003.0],["1997-05-08",7.9076,7.9076,7.9076,7.9076,251.0],["1997-05-09",7.9076,7.9076,7.9076,7.9076,0.0],["1997-05-12",7.9076,7.9076,7.9076,7.9076,2508.0],["1997-05-13",7.9076,7.9076,7.9076,7.9076,1003.0],["1997-05-14",7.5426,8.1509,7.5426,7.8468,16800.0],["1997-05-15",8.1509,8.1813,8.0901,8.1813,5767.0],["1997-05-16",8.1813,8.1813,7.7859,8.1813,5266.0],["1997-05-19",8.1813,8.5159,8.0597,8.3334,14042.0],["1997-05-20",8.2421,8.3942,8.1509,8.1509,4764.0],["1997-05-21",8.2726,8.2726,8.2726,8.2726,752.0],["1997-05-22",8.2726,8.2726,8.2726,8.2726,1254.0],["1997-05-23",8.2726,8.5767,8.2117,8.2117,11033.0],["1997-05-27",8.2117,8.2726,8.2117,8.2726,2257.0],["1997-05-28",8.3942,8.3942,8.0901,8.0901,1505.0],["1997-05-29",8.0901,8.0901,8.0901,8.0901,0.0],["1997-05-30",8.3942,8.3942,8.0901,8.1813,24824.0],["1997-06-02",7.9684,8.0292,7.9684,8.0292,5266.0],["1997-06-03",8.0292,8.0292,8.0292,8.0292,1254.0],["1997-06-04",8.2726,8.2726,8.2421,8.2726,7773.0],["1997-06-05",8.2117,8.2117,8.2117,8.2117,2257.0],["1997-06-06",8.2117,8.2726,8.2117,8.2117,6269.0],["1997-06-09",8.2117,8.2726,8.2117,8.2117,1755.0],["1997-06-10",8.2117,8.2726,8.2117,8.2726,1254.0],["1997-06-11",8.2117,8.2117,8.0292,8.0292,2508.0],["1997-06-12",8.1509,8.2726,8.1509,8.1509,2006.0],["1997-06-13",8.2726,8.5159,8.2726,8.5159,9779.0],["1997-06-16",8.5159,8.5159,8.5159,8.5159,502.0],["1997-06-17",8.455,8.6983,8.3942,8.6983,18305.0],["1997-06-18",8.6983,8.6983,8.6983,8.6983,0.0],["1997-06-19",8.6983,8.6983,8.6983,8.6983,0.0],["1997-06-20",8.6983,8.7896,8.5159,8.5159,11033.0],["1997-06-23",8.5159,8.5159,8.5159,8.5159,2758.0],["1997-06-24",8.5159,8.7592,8.5159,8.7592,14293.0],["1997-06-25",8.7592,8.7592,8.3942,8.5159,16048.0],["1997-06-26",8.5159,8.5767,8.5159,8.5767,7773.0],["1997-06-27",8.5159,8.5767,8.455,8.5767,12287.0],["1997-06-30",8.5767,8.5767,8.5311,8.5767,30592.0],["1997-07-01",8.5463,8.5463,8.3942,8.5159,40872.0],["1997-07-02",8.5159,8.5159,8.3942,8.5159,30592.0],["1997-07-03",8.5159,8.5159,8.5159,8.5159,0.0],["1997-07-07",8.5159,8.5159,8.3942,8.455,7021.0],["1997-07-08",8.5159,8.5159,7.9684,7.9684,17803.0],["1997-07-09",8.0901,8.2117,7.9684,8.2117,11033.0],["1997-07-10",8.2117,8.2117,8.0292,8.0292,3761.0],["1997-07-11",8.0292,8.3334,8.0292,8.1509,8024.0],["1997-07-14",8.0292,8.3334,8.0292,8.3334,4263.0],["1997-07-15",8.6375,8.6375,8.5159,8.5159,1755.0],["1997-07-16",8.455,8.6375,8.1509,8.6375,26078.0],["1997-07-17",8.2726,8.3942,8.2726,8.3942,752.0],["1997-07-18",8.6375,8.6375,8.6375,8.6375,1505.0],["1997-07-21",8.8808,8.8808,8.5159,8.7592,7021.0],["1997-07-22",8.7592,9.3675,8.6983,9.3675,28836.0],["1997-07-23",9.0025,9.3675,9.0025,9.3675,7021.0],["1997-07-24",9.3675,9.3675,9.2458,9.3675,3511.0],["1997-07-25",9.3066,9.4283,9.3066,9.4283,21063.0],["1997-07-28",9.5499,9.7932,9.3674,9.5499,20812.0],["1997-07-29",9.7932,9.7932,9.5499,9.5499,11284.0],["1997-07-30",9.5499,9.5499,9.5499,9.5499,0.0],["1997-07-31",9.8541,9.9149,9.6108,9.7932,16299.0],["1997-08-01",9.6108,9.7324,9.6108,9.7324,4764.0],["1997-08-04",9.3674,9.8541,9.3674,9.5499,3009.0],["1997-08-05",9.9757,9.9757,9.8541,9.8541,2508.0],["1997-08-06",9.6716,9.6716,9.4891,9.4891,26580.0],["1997-08-07",9.9757,9.9757,9.4891,9.7932,12036.0],["1997-08-08",9.4891,9.7932,9.4891,9.7932,2006.0],["1997-08-11",9.2458,9.2458,9.2458,9.2458,6018.0],["1997-08-12",9.6108,9.7324,9.6108,9.6108,8526.0],["1997-08-13",9.7324,9.7932,9.2458,9.3675,11785.0],["1997-08-14",9.3675,9.3675,9.3675,9.3675,0.0],["1997-08-15",9.3675,9.3675,9.3675,9.3675,0.0],["1997-08-18",9.3675,9.3675,9.3675,9.3675,251.0],["1997-08-19",9.3675,9.3675,9.3675,9.3675,251.0],["1997-08-20",9.7324,9.7324,9.7324,9.7324,502.0],["1997-08-21",9.7324,9.7324,9.7324,9.7324,0.0],["1997-08-22",9.2458,9.2458,9.2458,9.2458,2508.0],["1997-08-25",9.4891,9.4891,9.4283,9.4283,2508.0],["1997-08-26",9.4283,9.4283,9.4283,9.4283,0.0],["1997-08-27",9.4891,9.4891,9.4891,9.4891,4012.0],["1997-08-28",9.4891,9.4891,9.4891,9.4891,0.0],["1997-08-29",9.4891,9.4891,9.4891,9.4891,0.0],["1997-09-02",9.1241,9.4891,9.1241,9.4891,8526.0],["1997-09-03",9.8541,9.8541,9.7324,9.7324,502.0],["1997-09-04",9.8541,9.8541,9.1241,9.1241,1505.0],["1997-09-05",9.4891,9.4891,9.4891,9.4891,2006.0],["1997-09-08",9.8541,9.8541,9.1241,9.4891,18806.0],["1997-09-09",9.1241,9.4891,9.1241,9.2762,3761.0],["1997-09-10",9.8541,9.8541,9.0633,9.8541,1505.0],["1997-09-11",9.8541,9.8541,9.8541,9.8541,0.0],["1997-09-12",9.8541,9.8541,9.8541,9.8541,0.0],["1997-09-15",9.2458,9.3674,9.2458,9.2458,6018.0],["1997-09-16",9.337,9.4131,9.337,9.4131,3009.0],["1997-09-17",9.3066,9.702,9.3066,9.702,9027.0],["1997-09-18",9.7324,9.7324,9.4891,9.7324,20562.0],["1997-09-19",9.2458,9.4891,9.2458,9.4891,2006.0],["1997-09-22",9.4891,9.4891,9.4891,9.4891,0.0],["1997-09-23",9.7324,9.8541,9.7324,9.8541,4263.0],["1997-09-24",9.8541,9.8541,9.6716,9.8541,3511.0],["1997-09-25",9.5195,9.5195,9.5195,9.5195,251.0],["1997-09-26",9.5195,9.5195,9.5195,9.5195,0.0],["1997-09-29",9.5195,9.8237,9.5195,9.8237,1505.0],["1997-09-30",9.7324,9.8845,9.4891,9.5195,1061930.0],["1997-10-01",9.5195,9.5195,9.5195,9.5195,0.0],["1997-10-02",9.7324,9.7324,9.7324,9.7324,2006.0],["1997-10-03",9.7324,9.8845,9.7324,9.8845,10532.0],["1997-10-06",9.9149,10.0974,9.7324,9.8541,7523.0],["1997-10-07",10.3407,10.3407,9.7324,10.219,30592.0],["1997-10-08",10.219,10.219,10.219,10.219,1003.0],["1997-10-09",10.1582,10.1582,10.1582,10.1582,2006.0],["1997-10-10",10.219,10.219,9.9149,10.219,15547.0],["1997-10-13",9.9149,9.9757,9.9149,9.9757,4012.0],["1997-10-14",9.8541,9.8541,9.8541,9.8541,1254.0],["1997-10-15",9.9757,9.9757,9.9757,9.9757,502.0],["1997-10-16",10.2799,10.2799,9.9453,9.9453,40371.0],["1997-10-17",9.6716,9.6716,9.6716,9.6716,251.0],["1997-10-20",10.219,10.219,9.9149,9.9149,6520.0],["1997-10-21",10.219,10.219,10.219,10.219,13039.0],["1997-10-22",10.219,10.219,10.0974,10.0974,1003.0],["1997-10-23",10.0974,10.0974,10.0974,10.0974,4764.0],["1997-10-24",10.0974,10.0974,10.0974,10.0974,0.0],["1997-10-27",10.0366,10.0366,9.5499,9.5499,8024.0],["1997-10-28",9.2458,9.7324,9.0025,9.5804,18556.0],["1997-10-29",9.5804,9.9149,9.3675,9.7324,5517.0],["1997-10-30",9.5499,10.4624,9.5499,10.219,64192.0],["1997-10-31",10.7057,10.7057,10.0366,10.7057,3761.0],["1997-11-03",10.9794,11.0098,10.4015,10.4015,2257.0],["1997-11-04",10.949,10.949,10.219,10.219,6018.0],["1997-11-05",11.0098,11.5572,10.6448,10.6448,45135.0],["1997-11-06",10.6448,10.8273,10.584,10.584,3009.0],["1997-11-07",10.584,10.584,10.219,10.2494,14042.0],["1997-11-10",10.2494,10.2494,10.2494,10.2494,0.0],["1997-11-11",10.2494,10.2494,10.2494,10.2494,0.0],["1997-11-12",10.2494,10.2494,10.2494,10.2494,752.0],["1997-11-13",10.275,10.275,10.275,10.275,487.0],["1997-11-14",10.7762,10.7762,10.5256,10.5256,1948.0],["1997-11-17",10.5256,10.5256,10.5256,10.5256,0.0],["1997-11-18",10.5256,10.5256,10.5256,10.5256,0.0],["1997-11-19",10.5256,10.5256,10.5256,10.5256,0.0],["1997-11-20",10.6509,10.7136,10.5256,10.7136,4382.0],["1997-11-21",10.7136,10.7136,10.4003,10.4003,27510.0],["1997-11-24",10.5256,10.5256,10.087,10.5099,3895.0],["1997-11-25",10.5099,10.5256,10.4238,10.5256,8034.0],["1997-11-26",10.5256,10.6196,10.5256,10.6196,5356.0],["1997-11-28",10.369,10.4943,10.3377,10.3377,6817.0],["1997-12-01",10.1654,10.369,10.1654,10.3377,3652.0],["1997-12-02",10.3377,10.3377,10.3377,10.3377,0.0],["1997-12-03",10.4316,10.6196,10.4316,10.6196,8034.0],["1997-12-04",10.6196,10.6196,10.5256,10.5256,4382.0],["1997-12-05",10.4003,10.6196,10.4003,10.5569,6817.0],["1997-12-08",10.5569,10.5569,10.275,10.275,2191.0],["1997-12-09",10.5569,10.5569,10.275,10.275,1704.0],["1997-12-10",10.5413,10.5413,10.5413,10.5413,243.0],["1997-12-11",10.5413,10.5413,10.5413,10.5413,0.0],["1997-12-12",10.5569,10.5569,10.5569,10.5569,730.0],["1997-12-15",10.275,10.5569,10.275,10.275,2678.0],["1997-12-16",10.5413,10.5413,10.275,10.4003,4626.0],["1997-12-17",10.5569,10.5569,10.5569,10.5569,487.0],["1997-12-18",10.275,10.5256,10.0244,10.275,9738.0],["1997-12-19",9.2726,9.9304,9.0219,9.9304,12903.0],["1997-12-22",10.5256,10.5569,10.4786,10.5256,56723.0],["1997-12-23",10.5256,10.5569,10.5256,10.5413,50150.0],["1997-12-24",10.4003,10.463,10.275,10.463,3165.0],["1997-12-26",10.5256,10.5256,10.5256,10.5256,487.0],["1997-12-29",10.3376,10.5099,10.3376,10.3533,974.0],["1997-12-30",10.5569,10.5569,10.3533,10.369,2191.0],["1997-12-31",10.463,10.463,9.7268,9.7268,5843.0],["1998-01-02",9.7425,10.5256,9.7425,10.4943,8764.0],["1998-01-05",10.275,10.275,10.275,10.275,2434.0],["1998-01-06",10.1184,10.463,10.1184,10.463,8034.0],["1998-01-07",10.4943,10.5256,10.1654,10.1654,1461.0],["1998-01-08",10.1497,10.1497,10.1497,10.1497,9981.0],["1998-01-09",10.134,10.2123,10.134,10.1497,4869.0],["1998-01-12",9.9617,10.181,9.7738,10.181,12659.0],["1998-01-13",10.181,10.181,10.181,10.181,0.0],["1998-01-14",10.181,10.181,9.9931,10.1105,8764.0],["1998-01-15",10.1497,10.1497,10.0244,10.0244,2434.0],["1998-01-16",9.8991,9.8991,9.3352,9.7738,53802.0],["1998-01-20",9.9617,10.5256,9.9617,10.5256,63783.0],["1998-01-21",9.7738,10.4003,9.7738,10.4003,12903.0],["1998-01-22",10.5256,10.6509,10.275,10.5256,18015.0],["1998-01-23",10.5256,10.5256,10.275,10.5256,1217.0],["1998-01-26",10.275,10.5256,10.275,10.275,13633.0],["1998-01-27",10.3377,10.5256,10.3377,10.4316,13390.0],["1998-01-28",10.5256,10.5256,10.3377,10.5256,6817.0],["1998-01-29",10.275,10.275,10.1497,10.1497,3165.0],["1998-01-30",10.275,10.5256,10.1497,10.4943,8034.0],["1998-02-02",10.275,10.4316,10.275,10.4316,1461.0],["1998-02-03",10.4316,10.4943,10.4316,10.4943,25075.0],["1998-02-04",10.5256,10.5256,10.4316,10.5256,2678.0],["1998-02-05",10.5256,10.5256,10.5256,10.5256,8521.0],["1998-02-06",10.5256,10.5334,10.2123,10.275,12659.0],["1998-02-09",10.369,10.4316,10.369,10.4316,2434.0],["1998-02-10",10.416,10.5883,10.4003,10.5883,38952.0],["1998-02-11",10.4003,10.5569,10.4003,10.5256,16311.0],["1998-02-12",10.5883,11.1208,10.5883,11.1208,52585.0],["1998-02-13",10.9955,12.2799,10.9955,12.2799,27510.0],["1998-02-17",12.1232,12.1232,11.4027,11.9666,22154.0],["1998-02-18",11.9666,12.1859,11.7787,11.8413,29944.0],["1998-02-19",11.8413,11.8413,11.7473,11.81,9981.0],["1998-02-20",11.904,12.5305,11.904,12.4052,65731.0],["1998-02-23",12.2799,12.2799,12.2799,12.2799,8764.0],["1998-02-24",12.2799,12.8124,11.6534,11.904,46012.0],["1998-02-25",12.0293,12.6245,12.0293,12.5775,50394.0],["1998-02-26",12.7811,12.7811,12.2799,12.4678,11929.0],["1998-02-27",12.4678,12.4678,12.2799,12.3112,33109.0],["1998-03-02",12.5305,12.5305,12.3112,12.4052,8764.0],["1998-03-03",12.4052,12.5931,12.4052,12.5931,32865.0],["1998-03-04",12.6401,12.6401,12.5461,12.5461,49663.0],["1998-03-05",12.5461,12.6245,12.5461,12.5461,6573.0],["1998-03-06",12.6245,12.6245,12.5305,12.5305,52341.0],["1998-03-09",12.5931,12.5931,12.5931,12.5931,15581.0],["1998-03-10",12.5931,12.5931,12.5305,12.5931,24588.0],["1998-03-11",12.5618,12.5931,12.5618,12.5618,18015.0],["1998-03-12",12.5618,12.5931,12.5618,12.5931,11199.0],["1998-03-13",12.5931,12.5931,12.5305,12.5305,32135.0],["1998-03-16",12.5931,12.5931,12.5305,12.5305,18989.0],["1998-03-17",12.4678,12.4678,12.4678,12.4678,243.0],["1998-03-18",12.2799,12.3739,12.2172,12.2799,244665.0],["1998-03-19",12.4365,12.4365,12.2877,12.2877,9981.0],["1998-03-20",12.5305,12.5305,12.2799,12.3739,12416.0],["1998-03-23",12.4365,12.4365,11.9666,11.9666,20206.0],["1998-03-24",12.0763,12.5305,12.0763,12.4992,12172.0],["1998-03-25",12.5305,12.7184,12.5305,12.5305,16311.0],["1998-03-26",12.5618,12.5931,12.5305,12.5931,43821.0],["1998-03-27",12.2799,12.5931,12.2799,12.5148,15581.0],["1998-03-30",12.5931,12.7184,12.5931,12.7184,25075.0],["1998-03-31",12.4835,12.5305,12.2485,12.2485,3408.0],["1998-04-01",12.2485,12.2485,12.2485,12.2485,0.0],["1998-04-02",12.5305,12.5618,12.4678,12.5618,26536.0],["1998-04-03",12.2799,12.6558,12.2799,12.6558,29457.0],["1998-04-06",12.2799,12.7184,12.2799,12.7184,8521.0],["1998-04-07",12.3425,12.4052,12.3112,12.319,41630.0],["1998-04-08",12.4287,12.4992,12.4287,12.4992,974.0],["1998-04-09",12.5305,12.7184,12.2172,12.5931,3895.0],["1998-04-13",12.7184,12.7184,12.5931,12.6245,12903.0],["1998-04-14",12.5148,12.5618,12.5148,12.5148,21910.0],["1998-04-15",12.2172,12.5305,12.2172,12.5305,3652.0],["1998-04-16",12.5305,12.5305,12.5305,12.5305,0.0],["1998-04-17",12.4835,12.4835,12.4835,12.4835,243.0],["1998-04-20",12.6558,12.7184,12.5931,12.6871,33109.0],["1998-04-21",12.7184,12.7184,12.6558,12.6558,9008.0],["1998-04-22",12.7498,12.7498,12.7184,12.7498,35543.0],["1998-04-23",12.7498,12.7498,12.6558,12.6558,16068.0],["1998-04-24",12.6558,12.7498,12.6558,12.7498,30431.0],["1998-04-27",12.7184,12.8437,12.7184,12.8437,26536.0],["1998-04-28",12.3425,12.4757,12.2799,12.2799,4626.0],["1998-04-29",12.4052,12.5305,12.4052,12.5305,10468.0],["1998-04-30",12.2799,12.7498,12.2799,12.7498,18745.0],["1998-05-01",12.7811,12.7811,12.4052,12.6558,11442.0],["1998-05-04",12.7498,12.8751,12.5305,12.5305,18502.0],["1998-05-05",12.6714,12.7811,12.6714,12.7654,6330.0],["1998-05-06",12.5618,12.5931,12.5618,12.5618,4139.0],["1998-05-07",12.5305,12.5305,12.5305,12.5305,974.0],["1998-05-08",12.5618,12.5618,12.5618,12.5618,1948.0],["1998-05-11",12.5305,12.5931,12.5305,12.5931,13633.0],["1998-05-12",12.2799,12.5931,12.2799,12.4052,7547.0],["1998-05-13",12.5305,12.5305,12.5305,12.5305,9008.0],["1998-05-14",12.5618,12.5618,12.5618,12.5618,3408.0],["1998-05-15",12.5931,12.5931,12.46,12.46,12172.0],["1998-05-18",12.4757,12.5931,12.4757,12.5931,8764.0],["1998-05-19",12.5305,12.6245,12.5305,12.6245,14607.0],["1998-05-20",12.6245,12.6871,12.6245,12.6871,25562.0],["1998-05-21",12.6871,12.7028,12.6715,12.6715,12416.0],["1998-05-22",12.4992,12.4992,12.4365,12.4365,3165.0],["1998-05-26",12.4365,12.4365,12.4365,12.4365,5599.0],["1998-05-27",12.4365,12.4365,12.2485,12.2485,9008.0],["1998-05-28",12.2486,12.3425,12.2486,12.3425,5356.0],["1998-05-29",12.4992,12.4992,12.4052,12.4052,974.0],["1998-06-01",12.5305,12.5305,12.4365,12.5305,13146.0],["1998-06-02",12.5305,12.5305,12.4992,12.4992,5356.0],["1998-06-03",12.5305,12.5305,12.5305,12.5305,28727.0],["1998-06-04",12.4522,12.4522,12.4052,12.4052,4139.0],["1998-06-05",12.4052,12.4052,12.4052,12.4052,5843.0],["1998-06-08",12.4835,12.554,12.4052,12.4052,11199.0],["1998-06-09",12.4052,12.4365,12.4052,12.4052,10712.0],["1998-06-10",12.3425,12.3425,12.3425,12.3425,9738.0],["1998-06-11",12.3739,12.3895,12.3425,12.3425,11442.0],["1998-06-12",12.2799,12.2799,11.8413,11.9979,23371.0],["1998-06-15",12.0293,12.0293,11.3714,11.3714,29214.0],["1998-06-16",11.4027,11.8413,11.4027,11.4027,45038.0],["1998-06-17",11.5907,12.0136,11.5907,11.7787,12172.0],["1998-06-18",11.7787,11.9666,11.716,11.716,12903.0],["1998-06-19",11.716,11.716,11.6534,11.6847,25319.0],["1998-06-22",11.6847,11.6847,11.6847,11.6847,0.0],["1998-06-23",11.6847,11.7787,11.6533,11.7787,2191.0],["1998-06-24",11.7787,11.7787,11.7787,11.7787,7547.0],["1998-06-25",11.9823,11.9823,11.9823,11.9823,243.0],["1998-06-26",11.857,11.904,11.857,11.8726,29457.0],["1998-06-29",11.716,11.7787,11.716,11.716,8764.0],["1998-06-30",12.0293,12.0293,11.6533,11.8413,6573.0],["1998-07-01",12.0293,12.0293,11.6533,11.7317,8277.0],["1998-07-02",11.4027,11.528,11.4027,11.528,8764.0],["1998-07-06",11.6534,11.6534,11.4967,11.528,7303.0],["1998-07-07",11.528,11.7787,11.528,11.7787,14120.0],["1998-07-08",11.528,11.528,11.528,11.528,730.0],["1998-07-09",11.5594,11.8883,11.5594,11.6533,7547.0],["1998-07-10",11.9666,11.9666,11.9666,11.9666,487.0],["1998-07-13",11.8413,11.8413,11.8413,11.8413,730.0],["1998-07-14",11.81,11.9666,11.81,11.8413,3408.0],["1998-07-15",11.7787,11.7787,11.7787,11.7787,1217.0],["1998-07-16",11.9666,12.2799,11.9666,12.2799,24588.0],["1998-07-17",12.2172,12.3425,11.904,11.904,6817.0],["1998-07-20",11.8413,11.8413,11.8413,11.8413,1217.0],["1998-07-21",11.6534,11.7787,11.5907,11.5907,5843.0],["1998-07-22",11.528,11.7787,11.528,11.5594,7303.0],["1998-07-23",11.528,11.528,11.2774,11.2774,3652.0],["1998-07-24",11.3714,11.716,11.2774,11.716,43577.0],["1998-07-27",11.2774,11.2774,11.1208,11.1208,4626.0],["1998-07-28",11.1521,11.3871,11.1208,11.3871,10468.0],["1998-07-29",11.6847,11.6847,11.3558,11.3558,40656.0],["1998-07-30",11.2461,11.6847,11.1208,11.6847,8521.0],["1998-07-31",11.2774,11.4184,11.1521,11.1521,25319.0],["1998-08-03",11.1521,11.2148,11.1521,11.2148,11199.0],["1998-08-04",11.2774,11.2774,11.1051,11.1051,12903.0],["1998-08-05",11.1208,11.1678,11.1208,11.1678,1461.0],["1998-08-06",11.0895,11.4027,11.0895,11.4027,3165.0],["1998-08-07",11.4027,11.5594,11.3714,11.3714,15094.0],["1998-08-10",11.4654,11.4811,11.4654,11.4811,2191.0],["1998-08-11",11.4027,11.4027,10.9015,11.2304,9251.0],["1998-08-12",11.0268,11.4027,11.0268,11.2774,15824.0],["1998-08-13",11.2853,11.3088,11.2853,11.3088,3652.0],["1998-08-14",11.2931,11.5907,11.0268,11.5907,17041.0],["1998-08-17",11.6534,11.6534,11.528,11.528,6817.0],["1998-08-18",11.6533,12.1702,11.5594,12.1702,24588.0],["1998-08-19",12.2172,12.2172,12.0293,12.0919,7060.0],["1998-08-20",12.1546,12.1546,12.1546,12.1546,2434.0],["1998-08-21",11.9823,11.9823,11.9823,11.9823,1217.0],["1998-08-24",12.0293,12.0293,11.7787,12.0293,8764.0],["1998-08-25",11.951,11.9744,11.951,11.9744,1461.0],["1998-08-26",11.904,11.904,11.7787,11.7787,12903.0],["1998-08-27",11.5907,11.5907,10.9015,10.9015,44307.0],["1998-08-28",11.2774,11.4027,10.9015,11.1208,120020.0],["1998-08-31",10.9015,10.9328,10.7762,10.7762,20206.0],["1998-09-01",10.7762,11.0268,10.5256,10.6509,50637.0],["1998-09-02",10.5256,10.7762,10.463,10.6509,37734.0],["1998-09-03",10.5256,10.5256,10.3533,10.5256,92997.0],["1998-09-04",10.3533,10.3533,10.3533,10.3533,10712.0],["1998-09-08",10.6196,11.0268,10.5569,10.7762,46742.0],["1998-09-09",10.6039,10.7762,10.5883,10.7136,12903.0],["1998-09-10",10.6039,10.6039,10.3377,10.3846,22641.0],["1998-09-11",10.228,10.228,10.228,10.228,6086.0],["1998-09-14",10.2907,10.4003,10.181,10.181,13877.0],["1998-09-15",10.228,10.2437,10.1184,10.2123,39925.0],["1998-09-16",10.275,10.275,10.275,10.275,19476.0],["1998-09-17",10.181,10.228,10.1497,10.1497,38708.0],["1998-09-18",10.2123,10.463,10.2123,10.4003,46012.0],["1998-09-21",10.463,10.463,10.369,10.416,22154.0],["1998-09-22",10.3533,10.463,10.3533,10.463,14850.0],["1998-09-23",10.463,10.7762,10.463,10.7605,36761.0],["1998-09-24",10.9015,10.9328,10.7606,10.831,23128.0],["1998-09-25",10.7762,10.7919,10.7762,10.7919,9494.0],["1998-09-28",10.7762,10.9172,10.7371,10.9172,40169.0],["1998-09-29",10.9642,11.2774,10.9642,11.2618,26049.0],["1998-09-30",10.9955,11.0268,10.7762,10.8702,7790.0],["1998-10-01",10.7136,11.2774,10.7136,11.1521,17772.0],["1998-10-02",11.2774,11.3714,11.1521,11.1521,8034.0],["1998-10-05",11.2148,11.2148,11.0268,11.2148,4626.0],["1998-10-06",11.2774,11.2774,11.2148,11.2148,9494.0],["1998-10-07",11.0895,11.1835,10.9955,10.9955,58184.0],["1998-10-08",11.0895,11.0895,11.0895,11.0895,2678.0],["1998-10-09",11.0268,11.1521,11.0268,11.1521,7547.0],["1998-10-12",11.2774,11.2774,11.2774,11.2774,487.0],["1998-10-13",11.3871,12.2172,11.3871,11.7787,63540.0],["1998-10-14",11.6533,11.904,11.5907,11.716,20206.0],["1998-10-15",11.5907,11.716,11.5907,11.716,4626.0],["1998-10-16",11.9509,11.9509,11.6533,11.7317,18015.0],["1998-10-19",11.81,11.857,11.7787,11.857,16798.0],["1998-10-20",11.9666,12.1546,11.4654,11.528,42847.0],["1998-10-21",11.716,11.7787,11.2148,11.2148,20936.0],["1998-10-22",11.0268,11.2774,10.9328,11.2774,28970.0],["1998-10-23",11.2774,11.3088,11.2774,11.2774,7790.0],["1998-10-26",11.2618,11.4967,11.2618,11.2774,13633.0],["1998-10-27",11.0895,11.528,11.0895,11.528,5843.0],["1998-10-28",11.5281,12.0293,11.4184,12.0293,21910.0],["1998-10-29",12.0919,12.0919,11.9979,11.9979,4869.0],["1998-10-30",11.904,12.1546,11.8413,12.0763,16068.0],["1998-11-02",11.9979,11.9979,11.8413,11.8413,1948.0],["1998-11-03",11.8413,11.8413,11.8413,11.8413,0.0],["1998-11-04",11.6533,12.1232,11.6533,11.6533,8521.0],["1998-11-05",11.575,11.9823,11.575,11.9823,1217.0],["1998-11-06",12.0293,12.0763,12.0293,12.0763,3895.0],["1998-11-09",11.5907,12.0293,11.5907,11.6533,4869.0],["1998-11-10",11.8413,11.8413,11.8413,11.8413,927.0],["1998-11-11",12.3676,12.3676,11.9235,11.9235,5101.0],["1998-11-12",11.8906,12.2031,11.8906,12.2031,3710.0],["1998-11-13",12.0633,12.6307,12.0633,12.6307,5565.0],["1998-11-16",12.3676,12.6307,12.3018,12.4087,3942.0],["1998-11-17",12.2031,12.5978,12.2031,12.5156,4869.0],["1998-11-18",12.3018,12.6307,12.3018,12.6307,12056.0],["1998-11-19",12.6307,12.6307,12.6307,12.6307,1855.0],["1998-11-20",12.1538,12.4992,12.1538,12.4992,2782.0],["1998-11-23",12.3676,12.6636,12.1702,12.6472,26663.0],["1998-11-24",12.5649,12.5649,12.5649,12.5649,3014.0],["1998-11-25",12.6307,12.6307,12.0387,12.0551,17389.0],["1998-11-27",12.0551,12.0551,12.0551,12.0551,0.0],["1998-11-30",12.3018,12.532,12.0387,12.4992,9274.0],["1998-12-01",12.3676,12.6307,12.236,12.236,3478.0],["1998-12-02",12.3676,12.4827,12.3347,12.4827,9738.0],["1998-12-03",12.532,12.532,12.3347,12.4334,10433.0],["1998-12-04",12.4498,12.4663,12.4498,12.4663,1623.0],["1998-12-07",12.4663,12.4663,12.4663,12.4663,0.0],["1998-12-08",12.4334,12.4334,12.4334,12.4334,464.0],["1998-12-09",12.2031,12.4334,12.2031,12.4334,6956.0],["1998-12-10",12.3347,12.3347,12.2031,12.2031,6028.0],["1998-12-11",12.1538,12.1538,12.1538,12.1538,1855.0],["1998-12-14",12.3676,12.3676,11.9729,11.9729,8347.0],["1998-12-15",11.8413,12.2196,11.8413,12.2196,3246.0],["1998-12-16",12.236,12.4334,12.1127,12.3676,22954.0],["1998-12-17",12.1702,12.4663,12.1702,12.1702,5796.0],["1998-12-18",12.1702,12.4663,12.1373,12.4663,8579.0],["1998-12-21",12.1373,12.4334,12.1373,12.2936,7651.0],["1998-12-22",12.0551,12.4334,12.0551,12.3676,3478.0],["1998-12-23",12.3676,12.4663,12.3676,12.4663,1855.0],["1998-12-24",12.2689,12.4992,12.236,12.3676,6260.0],["1998-12-28",12.2525,12.4992,12.2525,12.4334,9042.0],["1998-12-29",12.2689,12.2854,12.2689,12.2854,10433.0],["1998-12-30",12.2854,12.4334,12.2854,12.4334,9738.0],["1998-12-31",12.2854,12.4005,12.2854,12.4005,6028.0],["1999-01-04",12.4334,12.4992,12.3676,12.3676,15534.0],["1999-01-05",12.236,12.31,12.236,12.236,2550.0],["1999-01-06",12.1373,12.4992,12.1373,12.3183,1391.0],["1999-01-07",12.5649,12.5649,12.1373,12.4663,19012.0],["1999-01-08",12.1867,12.5156,12.1867,12.4992,6492.0],["1999-01-11",12.4992,12.4992,12.3018,12.3018,9738.0],["1999-01-12",12.2854,12.3018,12.1373,12.1702,9274.0],["1999-01-13",12.0716,12.088,12.0716,12.0716,5565.0],["1999-01-14",12.088,12.236,12.0716,12.0716,7883.0],["1999-01-15",11.8413,12.236,11.7262,11.7426,20171.0],["1999-01-19",12.1702,12.2196,11.8413,11.9729,20867.0],["1999-01-20",11.9071,12.1702,11.9071,12.1702,6724.0],["1999-01-21",11.9729,11.9729,11.9071,11.9729,30605.0],["1999-01-22",11.9729,11.9729,11.9729,11.9729,464.0],["1999-01-25",12.1702,12.1702,11.9071,12.1044,7419.0],["1999-01-26",11.9071,12.6307,11.9071,12.4169,73962.0],["1999-01-27",12.4992,12.4992,12.1702,12.3676,33387.0],["1999-01-28",12.3676,12.5649,12.1373,12.5649,18780.0],["1999-01-29",12.3018,12.5649,12.3018,12.3676,12752.0],["1999-02-01",12.3676,12.4005,12.3676,12.4005,1391.0],["1999-02-02",12.4992,12.4992,12.236,12.236,6028.0],["1999-02-03",12.3676,12.3676,12.236,12.236,1159.0],["1999-02-04",12.236,12.3676,12.236,12.3018,9042.0],["1999-02-05",12.3676,12.3676,12.2031,12.236,2087.0],["1999-02-08",12.3676,12.4334,12.1044,12.1044,22954.0],["1999-02-09",12.0058,12.3676,12.0058,12.236,8579.0],["1999-02-10",12.1044,12.2031,12.1044,12.2031,1855.0],["1999-02-11",12.1044,12.1044,12.0058,12.0058,12520.0],["1999-02-12",11.9071,11.94,11.5946,11.5946,13911.0],["1999-02-16",11.644,11.8413,11.644,11.8413,1623.0],["1999-02-17",11.7344,11.7509,11.7344,11.7509,53327.0],["1999-02-18",11.7097,12.088,11.6768,11.8989,22722.0],["1999-02-19",11.8742,12.5649,11.8742,12.3676,24808.0],["1999-02-22",12.5649,12.5649,12.3676,12.4663,14839.0],["1999-02-23",12.6307,12.6307,12.1373,12.4334,12752.0],["1999-02-24",12.4334,12.6307,12.4334,12.4334,12868.0],["1999-02-25",12.4005,12.4334,12.3018,12.4334,8926.0],["1999-02-26",12.3347,12.3676,12.1044,12.1044,7419.0],["1999-03-01",12.3676,12.4334,12.0058,12.4334,14491.0],["1999-03-02",12.1702,12.5649,12.1702,12.5649,15186.0],["1999-03-03",12.5649,12.6307,12.3676,12.5978,20867.0],["1999-03-04",12.6307,12.6307,12.5649,12.5649,6724.0],["1999-03-05",12.4663,12.6307,12.4663,12.4992,9970.0],["1999-03-08",12.4663,12.4992,12.4663,12.4992,696.0],["1999-03-09",12.6307,12.6307,12.4663,12.4992,4173.0],["1999-03-10",12.4992,12.4992,12.4663,12.4663,4753.0],["1999-03-11",12.4663,12.5978,12.4663,12.5978,4753.0],["1999-03-12",12.3676,12.5978,12.1044,12.3676,3478.0],["1999-03-15",12.236,12.3676,12.1373,12.3018,11825.0],["1999-03-16",12.1702,12.4992,12.1044,12.3676,21910.0],["1999-03-17",12.236,12.4992,12.1044,12.4992,36169.0],["1999-03-18",12.4992,12.6965,12.4992,12.6965,47646.0],["1999-03-19",12.4992,12.6965,12.4992,12.6307,34546.0],["1999-03-22",12.532,12.6307,12.4992,12.5978,14839.0],["1999-03-23",12.4992,12.7623,12.4992,12.7623,32807.0],["1999-03-24",12.6307,13.3544,12.6307,13.3544,46603.0],["1999-03-25",13.4859,13.6504,13.157,13.5846,29793.0],["1999-03-26",13.6175,13.6504,13.5517,13.6504,37329.0],["1999-03-29",13.4202,13.5517,13.3544,13.3544,27939.0],["1999-03-30",13.3873,13.4202,13.3544,13.3544,1623.0],["1999-03-31",13.4201,13.6175,13.4201,13.5517,86018.0],["1999-04-01",13.5517,13.6175,13.2886,13.5517,76396.0],["1999-04-05",13.4202,13.5188,13.4202,13.4859,33039.0],["1999-04-06",13.5517,13.5517,13.3872,13.5188,11593.0],["1999-04-07",13.4859,13.5188,13.3215,13.453,33851.0],["1999-04-08",13.3215,13.5188,13.3215,13.4859,103871.0],["1999-04-09",13.453,13.453,13.2557,13.4201,11941.0],["1999-04-12",13.3708,13.5517,13.2886,13.5188,86714.0],["1999-04-13",13.4859,13.4859,13.1241,13.1241,13911.0],["1999-04-14",13.3544,13.3544,12.9925,13.0912,8579.0],["1999-04-15",13.0254,13.4859,13.0254,13.2886,25504.0],["1999-04-16",13.157,13.4859,13.157,13.453,42314.0],["1999-04-19",13.1899,13.3544,13.157,13.2886,20983.0],["1999-04-20",13.3544,13.5188,13.157,13.4201,59355.0],["1999-04-21",13.3544,13.4859,13.3544,13.4201,20287.0],["1999-04-22",13.3873,13.5846,13.3708,13.4859,69788.0],["1999-04-23",13.3873,13.4859,13.3873,13.4201,58659.0],["1999-04-26",13.2886,13.5188,13.2886,13.3544,37908.0],["1999-04-27",13.3544,13.5517,13.3544,13.4201,25040.0],["1999-04-28",13.4201,13.5517,13.4201,13.5517,6492.0],["1999-04-29",13.5846,13.5846,13.4859,13.4859,12172.0],["1999-04-30",13.4201,13.5517,13.4201,13.5517,16346.0],["1999-05-03",13.453,13.453,13.3544,13.3873,7419.0],["1999-05-04",13.3872,13.5517,13.3872,13.5188,8579.0],["1999-05-05",13.4202,13.4859,13.3544,13.3544,16694.0],["1999-05-06",13.2228,13.2886,13.2228,13.2228,5449.0],["1999-05-07",13.4201,13.4201,13.4201,13.4201,232.0],["1999-05-10",13.2228,13.3544,13.2228,13.3215,4173.0],["1999-05-11",13.2228,13.3544,13.2228,13.2886,10433.0],["1999-05-12",13.2886,13.2886,13.157,13.157,8579.0],["1999-05-13",13.2886,13.2886,13.157,13.2557,8347.0],["1999-05-14",13.2886,13.2886,13.0254,13.0254,13795.0],["1999-05-17",13.0912,13.1241,13.0254,13.0254,11825.0],["1999-05-18",13.0254,13.0254,13.0254,13.0254,2203.0],["1999-05-19",12.9597,12.9597,12.5814,12.6636,4173.0],["1999-05-20",12.7623,12.7623,12.4992,12.4992,4521.0],["1999-05-21",12.5649,12.7623,12.5649,12.7623,2434.0],["1999-05-24",12.6307,12.6307,12.5649,12.5649,580.0],["1999-05-25",12.7623,12.8939,12.6965,12.6965,2319.0],["1999-05-26",12.6965,12.6965,12.6965,12.6965,0.0],["1999-05-27",12.8281,13.2228,12.8281,13.2228,14143.0],["1999-05-28",13.2886,13.3544,13.0912,13.2886,12172.0],["1999-06-01",13.3544,13.6175,13.157,13.4859,93553.0],["1999-06-02",13.2228,13.4859,13.2228,13.4859,23997.0],["1999-06-03",13.3708,13.453,13.3544,13.3544,6840.0],["1999-06-04",13.2886,13.4859,13.2886,13.453,60282.0],["1999-06-07",13.2886,13.4859,13.2886,13.4859,8695.0],["1999-06-08",13.4859,13.4859,13.2886,13.3544,13216.0],["1999-06-09",13.4859,13.5188,13.4859,13.4859,15766.0],["1999-06-10",13.4859,13.5517,13.2886,13.4201,7651.0],["1999-06-11",13.5517,13.5517,13.2886,13.2886,11593.0],["1999-06-14",13.2228,13.2228,13.2228,13.2228,116.0],["1999-06-15",13.4201,13.4201,13.2228,13.3873,3710.0],["1999-06-16",13.4859,13.5517,13.4202,13.4859,38952.0],["1999-06-17",13.4201,13.4201,13.3873,13.3873,1275.0],["1999-06-18",13.3708,13.3708,13.2228,13.2228,13448.0],["1999-06-21",13.1899,13.4201,13.157,13.2228,7072.0],["1999-06-22",13.4201,13.4201,13.157,13.157,2550.0],["1999-06-23",13.4201,13.4201,13.0254,13.157,6840.0],["1999-06-24",13.157,13.157,12.7623,12.9268,9970.0],["1999-06-25",12.8939,12.8939,12.8939,12.8939,580.0],["1999-06-28",13.0912,13.3544,13.0912,13.2886,13332.0],["1999-06-29",13.2063,13.4201,13.2063,13.4201,23649.0],["1999-06-30",13.4201,13.4201,13.2228,13.2886,5796.0],["1999-07-01",13.157,13.2886,12.9597,13.1241,12636.0],["1999-07-02",13.0254,13.1899,12.9597,13.157,8115.0],["1999-07-06",13.157,13.2886,13.157,13.157,12868.0],["1999-07-07",13.2228,13.4201,13.2228,13.4201,36285.0],["1999-07-08",13.3544,13.3873,13.3544,13.3873,24229.0],["1999-07-09",13.2228,13.3215,13.2228,13.2228,8926.0],["1999-07-12",13.2228,13.2886,13.157,13.157,3246.0],["1999-07-13",13.1077,13.1077,12.9926,12.9926,12984.0],["1999-07-14",13.0912,13.3873,13.0912,13.2228,51124.0],["1999-07-15",13.4202,13.4202,13.2886,13.3544,61210.0],["1999-07-16",13.3215,13.3215,13.2228,13.2228,6376.0],["1999-07-19",13.157,13.2557,13.0912,13.2228,54022.0],["1999-07-20",13.2228,13.2557,13.0912,13.2228,107117.0],["1999-07-21",13.2228,13.2228,13.2228,13.2228,0.0],["1999-07-22",13.157,13.2228,13.157,13.157,927.0],["1999-07-23",13.0254,13.2228,13.0254,13.1241,1623.0],["1999-07-26",12.9597,13.1899,12.9597,13.0254,3130.0],["1999-07-27",12.9597,13.157,12.8281,13.0912,40111.0],["1999-07-28",12.9597,13.0254,12.8939,12.8939,1971.0],["1999-07-29",12.8939,12.8939,12.4992,12.4992,2434.0],["1999-07-30",12.1702,12.1702,11.9071,11.9729,13911.0],["1999-08-02",11.7755,12.8281,11.7755,12.7952,12056.0],["1999-08-03",12.7623,12.7787,12.3676,12.6307,6376.0],["1999-08-04",12.4005,12.6307,12.4005,12.6307,3130.0],["1999-08-05",12.3018,12.3018,12.3018,12.3018,1159.0],["1999-08-06",12.3018,12.3676,11.9071,11.9071,10665.0],["1999-08-09",12.0387,12.0551,11.1506,11.1506,16114.0],["1999-08-10",11.2492,11.7755,11.2492,11.5124,8579.0],["1999-08-11",12.0387,12.1045,11.9071,12.0716,12984.0],["1999-08-12",11.7097,12.0058,11.7097,11.9729,1043.0],["1999-08-13",12.1044,12.1044,11.5453,11.7097,47878.0],["1999-08-16",11.9071,12.0716,11.644,12.0716,25156.0],["1999-08-17",11.8413,11.9729,11.8413,11.9729,5449.0],["1999-08-18",11.5782,11.8249,11.5782,11.8249,1043.0],["1999-08-19",11.5782,11.9729,11.5453,11.9071,18085.0],["1999-08-20",11.7426,11.7426,11.3808,11.5782,12868.0],["1999-08-23",11.4466,11.5782,11.4466,11.4466,12404.0],["1999-08-24",11.4795,11.5124,11.4795,11.4795,9390.0],["1999-08-25",11.5453,11.644,11.3808,11.3808,21678.0],["1999-08-26",11.3808,11.644,11.3808,11.644,11245.0],["1999-08-27",11.4137,11.5782,11.4137,11.5782,4521.0],["1999-08-30",11.6933,11.6933,11.5124,11.5124,5796.0],["1999-08-31",11.4466,11.5124,11.3479,11.3479,18780.0],["1999-09-01",11.5782,11.5782,11.5782,11.5782,5449.0],["1999-09-02",11.4466,11.4466,11.3973,11.4466,2087.0],["1999-09-03",11.5782,11.6768,11.3479,11.5782,16230.0],["1999-09-07",11.5782,11.9729,11.5782,11.9729,20403.0],["1999-09-08",11.8413,11.9729,11.7755,11.9729,18317.0],["1999-09-09",11.9729,12.1702,11.9729,12.1373,8695.0],["1999-09-10",11.8413,11.8413,11.3808,11.4466,6724.0],["1999-09-13",11.7097,12.0387,11.7097,11.9729,11825.0],["1999-09-14",11.8413,12.0716,11.7426,12.0387,33503.0],["1999-09-15",11.7426,12.1702,11.7262,12.1702,64108.0],["1999-09-16",11.9071,12.1044,11.5453,11.5453,28402.0],["1999-09-17",11.644,11.8413,11.5782,11.8413,4521.0],["1999-09-20",11.9071,11.9071,11.644,11.644,32692.0],["1999-09-21",11.644,11.7755,11.644,11.644,2550.0],["1999-09-22",11.8413,11.8413,11.8413,11.8413,1507.0],["1999-09-23",11.9071,11.9071,11.6768,11.7097,14375.0],["1999-09-24",11.7097,11.9071,11.7097,11.7755,130302.0],["1999-09-27",11.7755,11.8413,11.5782,11.7755,78367.0],["1999-09-28",11.7097,11.8413,11.6768,11.8413,6144.0],["1999-09-29",11.8084,11.8413,10.9203,10.9203,23533.0],["1999-09-30",11.1177,11.1177,10.1967,10.2625,253765.0],["1999-10-01",10.394,11.4137,10.394,11.4137,20519.0],["1999-10-04",11.4466,11.5453,11.019,11.315,10665.0],["1999-10-05",11.3808,11.5782,11.3808,11.5782,5796.0],["1999-10-06",11.6884,11.8916,11.2818,11.7222,23185.0],["1999-10-07",11.6545,11.6545,11.5867,11.5867,8104.0],["1999-10-08",11.6545,11.6545,11.3834,11.6375,15870.0],["1999-10-11",11.6206,11.6206,11.6206,11.6206,2251.0],["1999-10-12",11.6206,11.6545,11.519,11.6545,15194.0],["1999-10-13",11.519,11.519,11.3834,11.4512,7879.0],["1999-10-14",11.5867,11.5867,11.5867,11.5867,563.0],["1999-10-15",11.3834,11.519,11.3157,11.3157,12606.0],["1999-10-18",11.519,11.5867,11.3157,11.5867,34778.0],["1999-10-19",11.4173,11.79,11.4173,11.79,11818.0],["1999-10-20",11.7222,11.7222,11.519,11.519,5740.0],["1999-10-21",11.4512,11.6884,11.4173,11.6884,40406.0],["1999-10-22",11.519,11.519,11.4173,11.519,12718.0],["1999-10-25",11.519,11.519,11.1124,11.2649,20034.0],["1999-10-26",11.4512,11.4512,10.9769,11.1124,12155.0],["1999-10-27",11.0446,11.2479,11.0446,11.2479,2026.0],["1999-10-28",11.3157,11.4173,11.3157,11.3157,7203.0],["1999-10-29",11.3496,11.4512,11.3496,11.4512,5065.0],["1999-11-01",11.4512,11.4512,11.4512,11.4512,0.0],["1999-11-02",11.4512,11.519,11.4512,11.4851,10017.0],["1999-11-03",11.5867,11.79,11.5867,11.79,14632.0],["1999-11-04",11.79,11.79,11.519,11.6545,3827.0],["1999-11-05",11.79,11.79,11.3834,11.4512,32640.0],["1999-11-08",11.6884,11.6884,11.3157,11.3157,25436.0],["1999-11-09",11.4512,11.4512,11.4512,11.4512,2814.0],["1999-11-10",11.3834,11.79,11.3834,11.79,9229.0],["1999-11-11",11.7561,11.7731,11.7561,11.7561,788.0],["1999-11-12",11.79,11.79,11.7561,11.7561,3939.0],["1999-11-15",11.7731,11.79,11.3834,11.3834,9004.0],["1999-11-16",11.5867,11.79,11.3834,11.6545,17670.0],["1999-11-17",11.4512,11.7222,11.4512,11.6884,17558.0],["1999-11-18",11.7222,11.79,11.6968,11.79,37142.0],["1999-11-19",11.79,11.79,11.4851,11.6545,21947.0],["1999-11-22",11.6206,11.6206,11.519,11.5528,4052.0],["1999-11-23",11.5528,11.6884,11.5528,11.6884,11368.0],["1999-11-24",11.519,11.519,11.519,11.519,225.0],["1999-11-26",11.79,11.79,11.519,11.519,5853.0],["1999-11-29",11.519,11.519,11.519,11.519,450.0],["1999-11-30",11.519,11.5867,11.519,11.5528,23636.0],["1999-12-01",11.4851,11.519,11.2818,11.2818,16432.0],["1999-12-02",11.3157,11.4512,11.0785,11.1124,68543.0],["1999-12-03",11.2818,11.3157,11.2818,11.2903,2926.0],["1999-12-06",11.2818,11.2818,10.7736,10.8414,12268.0],["1999-12-07",10.9769,11.1124,10.5026,10.8075,12381.0],["1999-12-08",10.4348,10.8414,10.4348,10.8414,7991.0],["1999-12-09",10.8414,10.9769,10.8414,10.8414,19134.0],["1999-12-10",10.9769,10.9769,10.5703,10.8414,38492.0],["1999-12-13",10.7736,11.3157,10.672,11.3157,31064.0],["1999-12-14",11.0447,11.2818,10.7736,11.2818,12493.0],["1999-12-15",11.1463,11.3496,11.1463,11.3157,10355.0],["1999-12-16",11.1802,11.3834,11.1802,11.2141,25324.0],["1999-12-17",11.3834,11.3834,11.2818,11.3496,39730.0],["1999-12-20",11.3157,11.3496,10.8414,11.1124,17896.0],["1999-12-21",11.3496,11.3496,10.7397,10.7397,11255.0],["1999-12-22",11.3157,11.3496,10.8414,11.1124,27125.0],["1999-12-23",10.9769,11.1124,10.9769,11.0785,13168.0],["1999-12-27",11.3496,11.3496,10.8414,11.3496,9004.0],["1999-12-28",11.3496,11.3496,11.0531,11.2479,14294.0],["1999-12-29",11.3326,11.3496,10.7059,10.943,22623.0],["1999-12-30",10.8583,11.3496,10.8583,11.3496,10692.0],["1999-12-31",10.9515,10.9515,10.9515,10.9515,1576.0],["2000-01-03",10.943,11.3496,10.8075,11.0785,23298.0],["2000-01-04",10.8244,10.8414,10.8075,10.8075,3039.0],["2000-01-05",10.672,11.1463,10.655,11.1463,5515.0],["2000-01-06",10.8414,11.1124,10.8414,11.1124,2364.0],["2000-01-07",11.1124,11.1124,10.8498,10.8498,12381.0],["2000-01-10",10.8414,11.1463,10.8414,11.1463,3714.0],["2000-01-11",10.8414,10.8414,9.7572,10.096,58189.0],["2000-01-12",10.0622,10.1299,9.8928,9.8928,27350.0],["2000-01-13",10.2316,10.672,9.8928,9.8928,40406.0],["2000-01-14",10.2993,10.2993,9.9266,10.1299,11480.0],["2000-01-18",9.7742,9.8928,9.7234,9.8589,22060.0],["2000-01-19",9.8928,9.9944,9.825,9.8928,21272.0],["2000-01-20",10.0622,10.0622,9.6895,9.6895,27350.0],["2000-01-21",9.7572,9.7572,9.6895,9.6895,20709.0],["2000-01-24",9.6895,9.6895,8.6392,9.1474,42094.0],["2000-01-25",9.6556,9.6556,9.1813,9.2152,32077.0],["2000-01-26",9.2152,9.4184,9.2152,9.2152,49185.0],["2000-01-27",9.6048,9.6048,9.0119,9.0119,31627.0],["2000-01-28",9.1474,9.4184,9.0119,9.0797,21610.0],["2000-01-31",9.0204,9.0797,9.0119,9.0797,7316.0],["2000-02-01",9.0458,9.0458,8.8425,8.8764,39618.0],["2000-02-02",8.8764,8.978,8.1649,8.3343,45133.0],["2000-02-03",8.8764,9.3168,8.2666,8.5291,102646.0],["2000-02-04",8.9441,8.9441,8.6731,8.6731,9904.0],["2000-02-07",8.6731,8.8086,8.0633,8.8086,107936.0],["2000-02-08",8.4021,8.978,8.4021,8.9441,15870.0],["2000-02-09",8.6731,9.2152,8.6731,9.1135,32302.0],["2000-02-10",8.7409,9.1813,8.7409,8.9441,7428.0],["2000-02-11",8.9611,9.0119,8.8425,8.9441,6753.0],["2000-02-14",8.7409,8.9441,8.6053,8.6053,51323.0],["2000-02-15",8.8086,8.9441,8.8086,8.9441,9229.0],["2000-02-16",8.9441,9.0119,8.6731,8.6731,15757.0],["2000-02-17",8.8086,8.9441,8.8086,8.8425,46146.0],["2000-02-18",8.7409,8.8425,8.7409,8.7409,3827.0],["2000-02-22",8.8425,8.9103,8.4021,8.4021,84188.0],["2000-02-23",8.4021,8.5376,8.3343,8.3343,17783.0],["2000-02-24",8.4021,8.4021,8.3004,8.3004,88915.0],["2000-02-25",8.3004,8.4021,8.3004,8.3004,29376.0],["2000-02-28",8.4021,8.4021,8.3004,8.3682,73271.0],["2000-02-29",8.3343,8.4021,8.2665,8.4021,39505.0],["2000-03-01",8.3343,8.5376,8.3004,8.5037,13956.0],["2000-03-02",8.5376,9.1474,8.3767,9.1474,49860.0],["2000-03-03",9.0119,9.0119,8.4021,8.4021,46146.0],["2000-03-06",8.4359,9.4184,8.3682,9.4184,71357.0],["2000-03-07",8.5884,9.3507,8.5715,8.5715,33315.0],["2000-03-08",8.6731,9.0797,8.5715,9.0797,25774.0],["2000-03-09",9.0797,9.3507,8.9441,9.2152,14407.0],["2000-03-10",9.3507,9.3507,8.9441,8.9441,11143.0],["2000-03-13",8.9441,8.9441,8.9441,8.9441,1126.0],["2000-03-14",9.0119,9.1644,9.0119,9.1135,14069.0],["2000-03-15",9.0797,9.1305,8.9441,8.978,17896.0],["2000-03-16",9.0966,9.3422,9.0966,9.3168,22398.0],["2000-03-17",9.0119,9.0797,8.978,9.0797,8441.0],["2000-03-20",9.2152,9.2152,9.0797,9.0797,13056.0],["2000-03-21",9.0797,9.3507,9.0797,9.3507,29601.0],["2000-03-22",9.3507,9.3507,9.2152,9.2152,5290.0],["2000-03-23",9.2152,9.4862,9.2152,9.3507,53687.0],["2000-03-24",9.3507,9.3507,9.2829,9.2829,8441.0],["2000-03-27",9.2152,9.2829,9.1474,9.2152,23298.0],["2000-03-28",9.4184,9.4184,9.2067,9.2067,19471.0],["2000-03-29",9.1813,9.1813,8.3682,9.0458,19021.0],["2000-03-30",8.6053,9.1474,8.6053,8.9441,2701.0],["2000-03-31",9.3507,10.1638,9.1813,10.0283,51098.0],["2000-04-03",9.2152,9.4862,8.7409,8.9441,9792.0],["2000-04-04",8.9441,8.9441,8.7409,8.7747,22398.0],["2000-04-05",8.8086,9.3507,8.7832,9.3507,4840.0],["2000-04-06",9.4184,9.4184,8.8425,8.8425,14069.0],["2000-04-07",8.8764,8.9103,8.8425,8.9103,15532.0],["2000-04-10",8.9103,9.0119,8.8764,9.0119,13619.0],["2000-04-11",9.0119,9.0119,8.6731,8.6731,7541.0],["2000-04-12",8.6053,9.0119,8.6053,8.9441,14407.0],["2000-04-13",8.9272,9.0119,8.9103,8.9441,13394.0],["2000-04-14",8.9103,8.9103,8.4359,8.5037,17333.0],["2000-04-17",8.707,8.707,8.4359,8.707,11818.0],["2000-04-18",8.6562,8.7917,8.4698,8.4698,6415.0],["2000-04-19",8.8425,9.3846,8.6053,8.9441,8104.0],["2000-04-20",8.9441,8.9441,8.6053,8.6053,13956.0],["2000-04-24",8.6053,8.7747,8.6053,8.7747,16545.0],["2000-04-25",8.8425,8.978,8.6053,8.9695,33878.0],["2000-04-26",8.978,9.4862,8.9441,9.4862,8104.0],["2000-04-27",9.2152,9.3507,8.7747,9.3507,9904.0],["2000-04-28",8.9441,8.9441,8.5376,8.8933,13844.0],["2000-05-01",9.0119,9.1982,8.5376,9.0797,23411.0],["2000-05-02",9.0797,9.0797,8.7409,8.7747,10355.0],["2000-05-03",9.0458,9.0458,8.6731,8.8425,1688.0],["2000-05-04",9.0458,9.2152,8.707,9.2152,6641.0],["2000-05-05",9.2152,9.2152,8.9103,8.9103,4389.0],["2000-05-08",9.0797,9.0881,8.978,9.0797,4164.0],["2000-05-09",8.9441,9.0797,8.8764,8.8764,7653.0],["2000-05-10",8.8086,8.8086,8.5715,8.5715,9117.0],["2000-05-11",9.1474,9.2152,8.707,8.707,13619.0],["2000-05-12",9.1474,9.2152,8.8764,8.8764,4277.0],["2000-05-15",8.8425,8.8425,8.5376,8.8086,14744.0],["2000-05-16",8.8086,8.8086,8.6053,8.6731,9229.0],["2000-05-17",8.6053,8.8086,8.6053,8.8086,15645.0],["2000-05-18",8.6731,8.8425,8.6731,8.8425,8892.0],["2000-05-19",8.6731,8.9441,8.6731,8.707,10242.0],["2000-05-22",8.8764,8.9103,8.6053,8.8764,12606.0],["2000-05-23",8.8764,8.8764,8.5376,8.5376,8441.0],["2000-05-24",8.5376,8.8764,8.5376,8.8764,11368.0],["2000-05-25",8.8086,8.8086,8.6053,8.6053,5177.0],["2000-05-26",8.6731,8.7409,8.6731,8.6731,1238.0],["2000-05-30",8.6731,8.7409,8.5376,8.6731,25436.0],["2000-05-31",8.6731,8.8425,8.6731,8.8425,3377.0],["2000-06-01",8.8764,9.0119,8.8764,9.0119,2026.0],["2000-06-02",8.978,9.2152,8.8086,9.0797,15870.0],["2000-06-05",8.9103,8.9441,8.9103,8.9441,12381.0],["2000-06-06",8.9441,9.2152,8.9441,9.2152,38943.0],["2000-06-07",9.2152,9.2829,9.1474,9.2152,6415.0],["2000-06-08",9.4184,9.4184,9.1813,9.3846,3827.0],["2000-06-09",9.2152,9.4523,9.2152,9.4523,6415.0],["2000-06-12",9.3507,9.4184,9.3507,9.4184,1913.0],["2000-06-13",9.4184,9.4184,9.3507,9.4184,14069.0],["2000-06-14",9.4184,9.4184,9.249,9.249,9454.0],["2000-06-15",9.2491,9.3507,9.1813,9.2152,33653.0],["2000-06-16",9.5201,9.5201,9.2491,9.2829,23185.0],["2000-06-19",9.3507,9.3507,9.1813,9.1813,10242.0],["2000-06-20",9.1813,9.2152,9.1813,9.2152,1351.0],["2000-06-21",9.1813,9.2152,9.1813,9.2152,2026.0],["2000-06-22",9.3507,9.3507,9.0458,9.0797,16770.0],["2000-06-23",9.249,9.4862,8.9441,9.4862,38492.0],["2000-06-26",9.4523,9.4523,9.1135,9.1474,7653.0],["2000-06-27",9.3507,9.4862,8.978,9.4862,20597.0],["2000-06-28",9.2829,9.4862,9.2152,9.2152,7541.0],["2000-06-29",9.0458,9.1813,8.8425,9.0797,18909.0],["2000-06-30",8.9103,9.6895,8.7747,9.5201,79911.0],["2000-07-03",9.5201,9.7572,9.4862,9.7234,14857.0],["2000-07-05",9.6387,9.6387,9.0797,9.1135,13281.0],["2000-07-06",9.0458,9.2829,8.9441,9.2829,7991.0],["2000-07-07",9.2829,9.3507,9.0119,9.2152,10692.0],["2000-07-10",9.1474,9.2152,9.0458,9.1474,34215.0],["2000-07-11",9.1135,9.1813,9.0797,9.1474,26112.0],["2000-07-12",9.1474,9.1474,9.0797,9.1135,8216.0],["2000-07-13",9.1474,9.1813,9.1474,9.1813,3151.0],["2000-07-14",9.0796,9.1813,9.0796,9.1813,10692.0],["2000-07-17",9.0797,9.2152,9.0797,9.0797,11368.0],["2000-07-18",9.1813,9.2829,9.1474,9.1474,18458.0],["2000-07-19",9.2152,9.2152,9.1135,9.2152,4615.0],["2000-07-20",9.2152,9.2152,9.2152,9.2152,10580.0],["2000-07-21",9.1813,9.2829,9.1813,9.2152,25099.0],["2000-07-24",9.1474,9.2152,9.1474,9.1474,7091.0],["2000-07-25",9.1135,9.3168,9.1135,9.249,17333.0],["2000-07-26",9.3507,9.9266,9.3507,9.9266,38042.0],["2000-07-27",9.8928,9.8928,9.4862,9.4862,18008.0],["2000-07-28",9.4862,9.6217,9.3507,9.4862,20484.0],["2000-07-31",9.4862,9.9605,9.3507,9.9266,66743.0],["2000-08-01",9.9605,9.9605,9.6217,9.6471,26675.0],["2000-08-02",9.5878,9.6895,9.4862,9.554,53124.0],["2000-08-03",9.554,9.7572,9.554,9.7234,38943.0],["2000-08-04",9.6895,9.7403,9.4862,9.554,18008.0],["2000-08-07",9.554,9.7572,9.554,9.6217,22173.0],["2000-08-08",9.4862,9.6217,9.4862,9.6217,18121.0],["2000-08-09",9.5878,9.6217,9.5878,9.6217,1238.0],["2000-08-10",9.554,9.554,9.5201,9.5201,11705.0],["2000-08-11",9.537,9.554,9.5201,9.5201,3264.0],["2000-08-14",9.5031,9.6217,9.5031,9.6217,7653.0],["2000-08-15",9.4693,9.6217,9.3846,9.4523,12493.0],["2000-08-16",9.3846,9.4523,9.3846,9.4523,2701.0],["2000-08-17",9.4862,9.4862,9.3846,9.4184,3264.0],["2000-08-18",9.3846,9.3846,9.3846,9.3846,1013.0],["2000-08-21",9.3507,9.4184,9.2829,9.4184,6753.0],["2000-08-22",9.3507,9.6217,9.3507,9.6217,8441.0],["2000-08-23",9.554,9.6556,9.554,9.5878,47609.0],["2000-08-24",9.6217,9.6556,9.6217,9.6217,15645.0],["2000-08-25",9.6387,9.6556,9.6217,9.6556,19359.0],["2000-08-28",9.6895,9.7234,9.6895,9.7234,18571.0],["2000-08-29",9.6895,9.6895,9.6895,9.6895,9004.0],["2000-08-30",9.6217,9.7572,9.6217,9.7572,19021.0],["2000-08-31",9.6895,9.825,9.6217,9.6895,47271.0],["2000-09-01",9.7572,9.7572,9.6556,9.6895,17896.0],["2000-09-05",9.7234,9.9605,9.7234,9.7572,132810.0],["2000-09-06",9.7572,9.9605,9.7572,9.9605,4502.0],["2000-09-07",9.7911,10.0283,9.7234,9.8928,12493.0],["2000-09-08",9.7572,9.7572,9.7572,9.7572,12381.0],["2000-09-11",9.7572,9.825,9.7572,9.825,24986.0],["2000-09-12",9.7572,9.9266,9.7572,9.7572,20709.0],["2000-09-13",9.7572,9.8928,9.7572,9.7826,22060.0],["2000-09-14",9.7572,9.8928,9.7572,9.7911,21947.0],["2000-09-15",9.825,9.8928,9.7572,9.8928,13506.0],["2000-09-18",9.7572,9.8928,9.7572,9.8928,24649.0],["2000-09-19",9.8928,9.8928,9.7572,9.8589,16095.0],["2000-09-20",9.8589,9.9944,9.7572,9.9944,18571.0],["2000-09-21",10.096,10.096,9.825,9.9266,16320.0],["2000-09-22",9.9266,10.0621,9.825,10.0621,32640.0],["2000-09-25",10.0283,10.3671,9.7572,10.0283,71357.0],["2000-09-26",9.8928,10.0283,9.8589,9.9266,9004.0],["2000-09-27",9.825,10.1299,9.7911,9.825,9679.0],["2000-09-28",10.096,10.2993,9.9266,10.1638,42769.0],["2000-09-29",10.0283,10.2993,9.8928,10.0283,54925.0],["2000-10-02",10.1638,10.2993,9.9605,10.2654,19584.0],["2000-10-03",10.2993,10.2993,10.0283,10.2993,22060.0],["2000-10-04",10.2993,10.4348,10.2315,10.3671,123018.0],["2000-10-05",10.4518,10.5026,9.9944,9.9944,12831.0],["2000-10-06",10.2993,10.2993,10.0283,10.1638,12155.0],["2000-10-09",10.0283,10.2993,9.9266,10.1638,9117.0],["2000-10-10",9.9944,10.0029,9.9944,9.9944,6415.0],["2000-10-11",9.9266,9.9351,9.9266,9.9351,2701.0],["2000-10-12",9.8928,9.8928,9.7572,9.825,22623.0],["2000-10-13",9.825,9.8589,9.7572,9.8589,26562.0],["2000-10-16",9.8589,10.2993,9.8589,10.1638,44345.0],["2000-10-17",9.8928,9.8928,9.7572,9.825,2926.0],["2000-10-18",9.825,10.2993,9.7911,10.1638,5628.0],["2000-10-19",9.8928,10.1638,9.8589,9.9944,11368.0],["2000-10-20",10.1638,10.1638,9.7911,10.096,14744.0],["2000-10-23",9.9605,10.1638,9.9605,10.1638,8329.0],["2000-10-24",10.1638,10.2993,10.0283,10.1638,21610.0],["2000-10-25",10.0283,10.1638,9.825,9.825,7091.0],["2000-10-26",9.7911,9.825,9.7572,9.7911,2476.0],["2000-10-27",9.7911,9.8928,9.7911,9.8928,2476.0],["2000-10-30",9.9266,10.2315,9.9266,10.2315,3264.0],["2000-10-31",10.2654,10.2993,10.096,10.2993,6190.0],["2000-11-01",10.0283,10.1638,10.0283,10.1638,5740.0],["2000-11-02",10.2231,10.2993,10.1638,10.2993,10130.0],["2000-11-03",10.2993,10.3671,10.2654,10.2654,15870.0],["2000-11-06",10.096,10.096,10.0283,10.0283,2364.0],["2000-11-07",9.9605,10.0283,9.825,9.8928,10467.0],["2000-11-08",9.952,10.0283,9.952,10.0283,1801.0],["2000-11-09",9.8928,10.2654,9.8928,10.2654,3714.0],["2000-11-10",10.2654,10.2654,9.825,9.9605,4389.0],["2000-11-13",9.825,10.2654,9.7572,10.2654,5515.0],["2000-11-14",10.257,10.5703,10.2315,10.5703,16320.0],["2000-11-15",10.5703,10.6381,10.2654,10.2993,14519.0],["2000-11-16",10.2993,10.6381,10.2993,10.4009,10130.0],["2000-11-17",10.6042,10.6042,10.3332,10.3332,9342.0],["2000-11-20",10.2993,10.4348,10.1638,10.1977,10917.0],["2000-11-21",10.2993,10.2993,10.1638,10.1638,9004.0],["2000-11-22",10.1638,10.2993,9.9605,9.9605,7879.0],["2000-11-24",10.2654,10.2993,10.0622,10.2993,2926.0],["2000-11-27",10.0283,10.2993,10.0283,10.2908,7653.0],["2000-11-28",10.2654,10.2654,9.8928,9.8928,6303.0],["2000-11-29",10.0283,10.1977,10.0283,10.0621,1576.0],["2000-11-30",10.1299,10.1469,9.6895,9.9944,12043.0],["2000-12-01",10.0283,10.2315,10.0283,10.2315,7428.0],["2000-12-04",10.0622,10.0622,9.249,9.4862,15645.0],["2000-12-05",9.4608,10.2993,9.4608,10.2993,19809.0],["2000-12-06",10.2315,10.6042,10.2315,10.3671,25999.0],["2000-12-07",10.4009,10.4687,10.2993,10.3671,27575.0],["2000-12-08",10.6042,10.7059,10.5026,10.7059,25211.0],["2000-12-11",10.7059,10.7736,10.4009,10.7736,41531.0],["2000-12-12",10.7736,11.2479,10.7397,10.7736,16995.0],["2000-12-13",10.8075,11.0446,10.5703,10.6042,23861.0],["2000-12-14",10.6042,10.6381,10.3671,10.4009,7653.0],["2000-12-15",10.4009,10.5026,10.096,10.1723,78223.0],["2000-12-18",10.2993,10.5365,10.2316,10.5365,10692.0],["2000-12-19",10.3755,10.6805,10.3755,10.5026,41306.0],["2000-12-20",10.5365,10.672,10.5365,10.6381,25436.0],["2000-12-21",10.672,10.8075,10.5703,10.7736,28025.0],["2000-12-22",10.8414,11.0447,10.8075,11.0108,134611.0],["2000-12-26",11.0108,11.0446,10.8753,11.0446,50085.0],["2000-12-27",11.0446,11.1802,10.9091,11.1802,25999.0],["2000-12-28",11.1124,11.6545,11.0446,11.519,503102.0],["2000-12-29",11.6545,11.6545,11.4512,11.519,115927.0],["2001-01-02",11.79,11.79,11.519,11.6206,58076.0],["2001-01-03",11.4597,11.7561,11.4512,11.7222,65505.0],["2001-01-04",11.7222,11.8916,11.6545,11.7222,199440.0],["2001-01-05",11.5867,11.9255,11.519,11.8916,178618.0],["2001-01-08",11.8916,12.061,11.8578,12.0271,629047.0],["2001-01-09",12.0187,12.0441,11.79,11.9255,37367.0],["2001-01-10",11.9255,12.061,11.1802,11.79,180532.0],["2001-01-11",11.7985,12.061,11.6545,11.9933,162861.0],["2001-01-12",11.9933,11.9933,11.8239,11.8239,67868.0],["2001-01-16",11.9933,12.0272,11.8239,11.9933,147779.0],["2001-01-17",12.0187,12.1627,11.519,11.5528,48509.0],["2001-01-18",11.6545,11.9933,11.6206,11.9933,45133.0],["2001-01-19",11.8577,11.9255,11.8577,11.8577,21610.0],["2001-01-22",11.6545,11.8578,11.5528,11.7561,53574.0],["2001-01-23",11.7731,11.9933,11.7561,11.9933,96118.0],["2001-01-24",11.9933,12.1965,11.9594,12.1288,201016.0],["2001-01-25",12.0356,12.1965,11.9255,11.9255,18346.0],["2001-01-26",11.8916,12.1966,11.8916,11.9594,124931.0],["2001-01-29",12.0271,12.1627,11.8239,12.1288,96006.0],["2001-01-30",12.1627,12.1627,11.8578,12.0271,22510.0],["2001-01-31",12.061,12.061,11.9933,12.0271,28813.0],["2001-02-01",11.79,12.1288,11.6884,11.9594,10242.0],["2001-02-02",11.79,11.8239,11.6714,11.6884,3489.0],["2001-02-05",11.79,11.8578,11.7222,11.7222,9904.0],["2001-02-06",11.8578,12.061,11.8578,11.9255,32415.0],["2001-02-07",11.8916,11.9594,11.8578,11.9255,36241.0],["2001-02-08",11.9255,11.9933,11.8239,11.9594,89253.0],["2001-02-09",11.8578,12.0271,11.8578,12.0271,55825.0],["2001-02-12",12.0271,12.1965,11.9594,12.1288,107711.0],["2001-02-13",12.1965,12.2304,12.0271,12.1288,44908.0],["2001-02-14",12.1965,12.1965,11.9594,12.1627,32302.0],["2001-02-15",12.1627,12.1627,11.8578,11.9255,79236.0],["2001-02-16",12.061,12.1288,11.9933,12.0271,21835.0],["2001-02-20",12.0271,12.1288,11.9594,12.1288,31177.0],["2001-02-21",11.8239,12.0949,11.5867,11.7985,114014.0],["2001-02-22",11.9255,12.061,11.7222,12.0271,73046.0],["2001-02-23",11.79,12.1288,11.79,12.1288,41531.0],["2001-02-26",12.1288,12.1965,11.9594,12.1965,166350.0],["2001-02-27",11.9763,12.3321,11.9255,12.3321,249300.0],["2001-02-28",12.3321,12.5353,12.0441,12.5353,67981.0],["2001-03-01",12.4676,12.5353,12.4337,12.4676,76422.0],["2001-03-02",12.5353,12.5353,12.4676,12.4676,56951.0],["2001-03-05",12.4676,12.5353,12.1966,12.3321,14294.0],["2001-03-06",12.3321,12.3321,12.1965,12.1965,2138.0],["2001-03-07",12.3151,12.4676,12.2558,12.4676,9454.0],["2001-03-08",12.4676,12.5353,12.1966,12.3321,15082.0],["2001-03-09",12.2389,12.5353,12.1965,12.2474,28926.0],["2001-03-12",12.3659,12.5353,12.1965,12.4676,30501.0],["2001-03-13",12.4676,12.5353,12.1965,12.4676,117953.0],["2001-03-14",12.1373,12.5353,11.9594,12.4676,98707.0],["2001-03-15",12.4337,12.4337,11.79,11.79,15645.0],["2001-03-16",12.0949,12.1288,11.79,12.1288,55375.0],["2001-03-19",11.9255,12.5353,11.5528,12.5269,63704.0],["2001-03-20",12.3998,12.7047,12.3998,12.4676,98032.0],["2001-03-21",12.2643,12.6031,12.2643,12.4676,33540.0],["2001-03-22",12.5353,12.6031,11.8578,12.5946,86552.0],["2001-03-23",12.3321,12.6709,12.3321,12.4676,31402.0],["2001-03-26",12.6709,13.1113,12.3998,13.0097,22848.0],["2001-03-27",12.9758,13.2807,12.7725,13.2468,63366.0],["2001-03-28",13.2722,13.2807,13.0096,13.2807,97807.0],["2001-03-29",13.2468,13.484,13.1113,13.3146,43220.0],["2001-03-30",13.2299,13.3146,13.179,13.3146,57063.0],["2001-04-02",13.34,13.3484,13.1452,13.1452,28250.0],["2001-04-03",13.2807,13.2807,12.7725,12.9419,30614.0],["2001-04-04",12.7386,13.0435,12.5692,13.0097,24311.0],["2001-04-05",12.5015,13.2807,12.5015,13.2807,59765.0],["2001-04-06",13.0097,13.2468,13.0097,13.1452,13506.0],["2001-04-09",13.0096,13.2265,12.9825,13.2265,12381.0],["2001-04-10",12.8741,13.2753,12.8741,13.1452,23748.0],["2001-04-11",12.8741,13.2265,12.8741,12.9067,6303.0],["2001-04-12",13.2265,13.2265,12.9717,13.0639,14294.0],["2001-04-16",13.0639,13.2536,12.988,13.0368,5515.0],["2001-04-17",13.1181,13.1181,12.9826,13.0097,12943.0],["2001-04-18",13.0042,13.362,12.9825,13.2536,28363.0],["2001-04-19",13.0855,13.1452,13.0097,13.0097,36354.0],["2001-04-20",13.0096,13.091,12.9554,13.091,10355.0],["2001-04-23",12.988,13.091,12.8199,13.0097,24086.0],["2001-04-24",13.0584,13.0639,12.9825,13.0639,4615.0],["2001-04-25",13.0639,13.0639,12.9825,13.0639,9454.0],["2001-04-26",13.0584,13.0584,12.9554,13.0368,6866.0],["2001-04-27",12.7711,13.0639,12.7711,13.0205,21385.0],["2001-04-30",13.0313,13.053,12.9826,12.9826,7541.0],["2001-05-01",12.9012,12.9826,12.7766,12.9826,8779.0],["2001-05-02",12.8199,13.053,12.7928,13.053,7991.0],["2001-05-03",12.8751,13.4837,12.8751,13.4781,120528.0],["2001-05-04",13.3999,13.6512,13.2883,13.6512,13113.0],["2001-05-07",13.6512,14.0811,13.64,13.7014,76054.0],["2001-05-08",13.8913,14.0979,13.5507,14.0197,57477.0],["2001-05-09",14.0253,14.0253,13.4279,13.5674,10162.0],["2001-05-10",13.5619,13.9862,13.4279,13.7294,7977.0],["2001-05-11",13.6679,13.6791,13.4279,13.6791,1639.0],["2001-05-14",13.4111,13.439,13.372,13.372,32235.0],["2001-05-15",13.4558,13.7908,13.372,13.4837,45239.0],["2001-05-16",13.7684,13.7684,13.5116,13.5116,12785.0],["2001-05-17",13.7349,14.042,13.5674,14.042,96051.0],["2001-05-18",14.0979,14.1704,13.9583,14.042,32891.0],["2001-05-21",13.9583,14.0476,13.9583,14.042,49391.0],["2001-05-22",13.9639,14.0253,13.9304,13.9639,9397.0],["2001-05-23",13.9024,14.1593,13.9024,14.1593,40540.0],["2001-05-24",14.1258,14.2374,14.1258,14.2374,39885.0],["2001-05-25",14.2374,14.4608,14.2095,14.3491,24040.0],["2001-05-29",14.2374,14.3491,14.2374,14.2374,5682.0],["2001-05-30",14.2374,14.3212,14.2374,14.2654,46332.0],["2001-05-31",14.2933,14.3212,14.2374,14.2374,17921.0],["2001-06-01",14.2095,14.2933,14.2095,14.2933,21417.0],["2001-06-04",14.3212,14.3491,14.243,14.3212,28957.0],["2001-06-05",14.3212,14.4552,14.2933,14.377,33875.0],["2001-06-06",14.3714,14.377,14.2933,14.377,80097.0],["2001-06-07",14.3714,14.4329,14.3714,14.4329,33437.0],["2001-06-08",14.4329,14.4329,14.377,14.4329,57477.0],["2001-06-11",14.4608,14.4608,14.3491,14.4329,11255.0],["2001-06-12",14.4273,14.4273,14.3659,14.4273,5027.0],["2001-06-13",14.4049,14.4049,14.3323,14.3658,12676.0],["2001-06-14",14.2374,14.3993,14.1816,14.31,57040.0],["2001-06-15",14.1872,14.2765,13.9862,14.0643,83375.0],["2001-06-18",14.0644,14.4049,14.0197,14.3491,40759.0],["2001-06-19",14.3491,14.4552,14.3491,14.3547,6338.0],["2001-06-20",14.3994,14.4887,14.3994,14.4329,33547.0],["2001-06-21",14.511,14.6003,14.4049,14.6003,6666.0],["2001-06-22",14.5669,14.6004,14.4049,14.4105,36279.0],["2001-06-25",14.5445,14.5445,14.3491,14.3491,16828.0],["2001-06-26",14.3994,14.6339,14.1593,14.5222,81627.0],["2001-06-27",14.5445,14.7399,14.5166,14.7064,14643.0],["2001-06-28",14.6841,14.7288,14.4384,14.4831,6556.0],["2001-06-29",14.4831,16.5545,14.4831,15.0191,97253.0],["2001-07-02",15.181,15.1922,14.9577,14.9577,92445.0],["2001-07-03",15.0694,15.1587,14.8237,15.1475,22073.0],["2001-07-05",15.1475,15.2983,14.7958,14.8349,4480.0],["2001-07-06",15.2983,15.2983,14.7958,15.2927,8195.0],["2001-07-09",15.3206,15.3541,14.9409,15.3541,15954.0],["2001-07-10",15.3541,15.3541,14.7958,15.0749,31143.0],["2001-07-11",14.8014,15.1754,14.7679,14.9856,21308.0],["2001-07-12",14.9856,15.0749,14.7734,15.0749,7977.0],["2001-07-13",14.7734,15.0749,14.7734,15.0303,1748.0],["2001-07-16",15.0749,15.0749,14.9353,15.0749,19451.0],["2001-07-17",15.0749,15.0749,14.9353,15.047,21855.0],["2001-07-18",15.0749,15.0749,14.5166,14.5166,14861.0],["2001-07-19",15.047,15.7728,14.9074,15.7728,39338.0],["2001-07-20",15.2983,15.7729,15.2983,15.6333,18358.0],["2001-07-23",15.7617,15.7617,15.4434,15.5886,26116.0],["2001-07-24",15.5216,16.1525,15.516,15.7561,108508.0],["2001-07-25",15.6333,15.6779,15.3541,15.6333,14096.0],["2001-07-26",15.65,15.8566,15.6333,15.7449,58679.0],["2001-07-27",15.8845,15.9403,15.7728,15.8287,90150.0],["2001-07-30",15.9013,16.8281,15.6388,16.7499,162161.0],["2001-07-31",16.7834,17.5037,16.7499,17.0626,42726.0],["2001-08-01",17.4478,17.6544,17.1687,17.4367,96379.0],["2001-08-02",17.4478,17.5316,17.3697,17.3864,48408.0],["2001-08-03",17.4534,17.4758,17.3641,17.4478,19778.0],["2001-08-06",17.1687,17.5595,17.1687,17.4199,31361.0],["2001-08-07",17.1798,17.5595,17.1798,17.4534,28083.0],["2001-08-08",17.5037,17.5874,17.2524,17.4199,36934.0],["2001-08-09",17.6153,17.9447,17.4199,17.9392,23384.0],["2001-08-10",17.9336,18.0062,17.5763,17.9448,67858.0],["2001-08-13",17.6712,17.9392,17.5595,17.7214,90915.0],["2001-08-14",17.7326,17.9224,17.5595,17.727,58570.0],["2001-08-15",17.7158,17.8108,17.7158,17.7773,30924.0],["2001-08-16",17.7828,17.7828,17.6935,17.7549,82282.0],["2001-08-17",17.7549,17.7828,17.5762,17.727,66547.0],["2001-08-20",17.727,18.1458,17.727,18.0062,36279.0],["2001-08-21",17.7605,18.1458,17.5204,17.7884,55948.0],["2001-08-22",17.861,18.1681,17.7884,18.129,84031.0],["2001-08-23",18.1625,18.2574,18.0173,18.1737,48408.0],["2001-08-24",18.1793,18.1793,17.3697,17.5818,29176.0],["2001-08-27",17.3418,17.3418,16.2195,16.6941,64580.0],["2001-08-28",16.6383,16.9342,16.5824,16.8728,46441.0],["2001-08-29",16.6662,17.0291,16.6662,16.8058,28629.0],["2001-08-30",16.8839,17.3083,16.6438,17.1463,46332.0],["2001-08-31",17.1463,17.3083,16.8895,16.9007,14424.0],["2001-09-04",16.9007,17.3027,16.7499,16.8616,38901.0],["2001-09-05",16.8616,17.2915,16.5601,17.2859,23494.0],["2001-09-06",17.0179,17.1687,16.9174,17.0123,55620.0],["2001-09-07",16.8895,17.1631,16.6048,16.8337,28520.0],["2001-09-10",16.8337,16.8337,16.5378,16.5601,22182.0],["2001-09-17",16.521,16.521,15.9962,16.4038,36169.0],["2001-09-18",16.0297,16.2474,16.0297,16.052,24368.0],["2001-09-19",16.2474,16.2586,15.9962,16.2586,37153.0],["2001-09-20",16.0297,16.6383,15.985,16.4652,79441.0],["2001-09-21",16.0576,16.2977,15.0973,15.9571,132439.0],["2001-09-24",16.1916,16.8337,15.1587,16.3423,78130.0],["2001-09-25",16.6941,16.8337,16.4987,16.7443,23384.0],["2001-09-26",16.8895,16.8895,16.2251,16.5098,26444.0],["2001-09-27",16.3591,17.0291,16.2139,16.4373,80097.0],["2001-09-28",16.4428,16.8895,16.4428,16.856,53762.0],["2001-10-01",16.8839,16.8895,15.9459,16.3814,63706.0],["2001-10-02",16.1916,16.8616,16.1916,16.7499,25898.0],["2001-10-03",16.856,16.8616,16.6885,16.8616,13331.0],["2001-10-04",16.8616,16.8616,16.5098,16.5098,15845.0],["2001-10-05",16.3312,16.6773,16.2474,16.5657,19560.0],["2001-10-08",16.1916,16.5266,16.1916,16.2307,5682.0],["2001-10-09",16.2307,16.5545,16.2307,16.3144,20871.0],["2001-10-10",16.2418,16.5713,16.2418,16.5322,45020.0],["2001-10-11",16.5545,16.7499,16.5545,16.6941,12020.0],["2001-10-12",16.6773,16.8616,16.3256,16.3591,13113.0],["2001-10-15",16.4708,16.4708,16.387,16.4596,20653.0],["2001-10-16",16.4205,16.6048,15.9068,16.2083,52997.0],["2001-10-17",16.2083,16.3033,15.9068,16.1693,17484.0],["2001-10-18",15.1028,16.1637,15.0973,16.0855,99438.0],["2001-10-19",15.9124,16.4261,15.9124,16.2195,31689.0],["2001-10-22",16.0409,16.6941,16.0409,16.4373,19232.0],["2001-10-23",16.4373,16.7499,15.9236,16.6383,24477.0],["2001-10-24",16.7499,16.7499,16.4205,16.6494,10927.0],["2001-10-25",16.7443,16.7499,16.1916,16.7499,6010.0],["2001-10-26",16.7499,16.8337,16.5992,16.7388,10381.0],["2001-10-29",16.722,16.7499,16.6941,16.6997,16828.0],["2001-10-30",16.6997,16.9454,16.5545,16.9063,61848.0],["2001-10-31",17.2357,17.3585,16.7778,17.3083,70918.0],["2001-11-01",16.8616,17.5651,16.8616,17.5651,39666.0],["2001-11-02",17.1687,17.5874,17.1687,17.4367,40868.0],["2001-11-05",17.4422,17.5874,17.0514,17.3864,28411.0],["2001-11-06",17.2133,17.3529,17.0849,17.3083,13222.0],["2001-11-07",17.2524,17.2803,16.5266,16.7053,31033.0],["2001-11-08",16.7332,16.9788,16.6941,16.9565,11801.0],["2001-11-09",16.7834,17.5148,16.7834,17.3753,112332.0],["2001-11-12",17.3808,17.6656,17.2245,17.6153,16828.0],["2001-11-13",17.66,18.4193,17.66,18.2574,40322.0],["2001-11-14",18.5254,18.5533,18.0062,18.2853,56931.0],["2001-11-15",18.2797,18.3132,18.1737,18.2742,20653.0],["2001-11-16",18.3133,18.3133,17.3083,17.7549,16609.0],["2001-11-19",17.5148,17.6377,17.3083,17.4143,7103.0],["2001-11-20",17.4478,17.8666,17.325,17.8666,27100.0],["2001-11-21",17.8945,17.8945,17.7549,17.7549,1202.0],["2001-11-23",17.7717,18.0341,17.3083,17.5148,3387.0],["2001-11-26",17.6656,17.6991,17.526,17.6433,24368.0],["2001-11-27",17.7772,17.7828,17.3808,17.3808,8523.0],["2001-11-28",17.3808,17.5595,17.2468,17.3864,40649.0],["2001-11-29",17.3864,17.8666,17.3641,17.4478,37481.0],["2001-11-30",17.4478,17.8498,17.3585,17.6433,26553.0],["2001-12-03",17.5874,17.7214,17.4367,17.5483,18467.0],["2001-12-04",17.727,17.727,17.2915,17.6098,14752.0],["2001-12-05",17.2915,17.727,17.2915,17.5874,11474.0],["2001-12-06",17.5818,17.8442,17.5316,17.6712,37918.0],["2001-12-07",17.6321,18.4249,17.6321,17.8666,39447.0],["2001-12-10",17.861,17.861,17.5092,17.6712,17374.0],["2001-12-11",17.4478,17.6712,17.3362,17.4032,23712.0],["2001-12-12",17.4646,17.4646,17.1687,17.3753,17156.0],["2001-12-13",17.3864,17.4199,17.258,17.3083,24477.0],["2001-12-14",17.392,17.4646,17.2524,17.3641,13331.0],["2001-12-17",17.4478,17.4478,17.057,17.1017,30487.0],["2001-12-18",17.0235,17.1408,16.8169,16.856,37590.0],["2001-12-19",17.0849,17.1798,16.9621,17.0012,62504.0],["2001-12-20",16.9063,17.191,16.8058,17.124,94412.0],["2001-12-21",17.1966,17.7549,16.8337,17.7326,99547.0],["2001-12-24",17.5874,17.928,17.5874,17.7549,23931.0],["2001-12-26",17.7549,17.7549,17.5651,17.6935,58679.0],["2001-12-27",17.5372,17.8331,17.5372,17.6991,45457.0],["2001-12-28",17.6991,17.8387,17.459,17.7047,29067.0],["2001-12-31",17.5986,17.9448,17.5483,17.593,43272.0],["2002-01-02",17.5037,17.7549,16.8337,17.0012,16172.0],["2002-01-03",17.057,17.2636,16.521,16.8895,25351.0],["2002-01-04",16.6383,16.7499,16.3033,16.4428,168171.0],["2002-01-07",16.3033,16.5545,16.2474,16.4428,85670.0],["2002-01-08",16.4987,16.7555,16.3591,16.7555,81190.0],["2002-01-09",16.7946,17.0626,16.6606,16.856,23494.0],["2002-01-10",16.655,17.0291,16.655,16.9677,20106.0],["2002-01-11",16.8058,17.6098,16.7499,17.124,66656.0],["2002-01-14",17.3083,17.3083,15.6333,15.717,467469.0],["2002-01-15",16.1134,16.5824,15.9459,16.0632,61848.0],["2002-01-16",16.1246,16.4373,16.0911,16.4205,46222.0],["2002-01-17",16.454,16.4708,16.3591,16.4652,58570.0],["2002-01-18",16.4708,16.4708,16.1916,16.2419,41633.0],["2002-01-22",16.2977,16.3312,16.1916,16.3033,16609.0],["2002-01-23",16.2474,16.9174,16.2474,16.7778,71792.0],["2002-01-24",16.8616,16.9453,16.7778,16.8337,51795.0],["2002-01-25",16.9453,16.9453,16.7778,16.8337,67203.0],["2002-01-28",16.8895,16.99,16.8337,16.9174,62723.0],["2002-01-29",16.99,17.2189,16.99,17.0849,203138.0],["2002-01-30",17.0849,17.4925,16.9621,17.4925,80206.0],["2002-01-31",17.5037,17.7047,17.0738,17.5204,81736.0],["2002-02-01",17.6712,17.727,17.5316,17.5483,51358.0],["2002-02-04",17.5483,17.7047,17.0682,17.1463,36934.0],["2002-02-05",16.9733,17.0961,16.9174,17.0738,10053.0],["2002-02-06",16.9453,17.0849,16.9174,17.0849,12676.0],["2002-02-07",17.1184,17.1184,16.8895,17.0291,14205.0],["2002-02-08",17.1184,17.4758,16.9063,17.4758,9070.0],["2002-02-11",17.3083,17.5428,17.0347,17.3641,10381.0],["2002-02-12",17.5037,17.5037,17.1128,17.3976,16937.0],["2002-02-13",17.392,17.5595,17.3138,17.5372,146316.0],["2002-02-14",17.5595,17.6377,17.5595,17.5595,14315.0],["2002-02-15",17.5595,17.6935,17.3418,17.6935,18904.0],["2002-02-19",17.5986,17.7047,17.5316,17.5316,20980.0],["2002-02-20",17.7214,17.7214,17.2971,17.6991,39120.0],["2002-02-21",17.3083,17.727,17.3083,17.5595,51249.0],["2002-02-22",17.5316,17.7158,17.5316,17.6377,24586.0],["2002-02-25",17.66,17.727,17.4646,17.4758,10599.0],["2002-02-26",17.3976,17.727,17.3976,17.7214,34312.0],["2002-02-27",17.6823,17.7214,17.5372,17.6823,13222.0],["2002-02-28",17.5093,17.8945,17.5093,17.8163,49719.0],["2002-03-01",17.8945,18.0062,17.7158,18.0062,18904.0],["2002-03-04",17.8666,18.5366,17.8666,18.4361,72666.0],["2002-03-05",18.4361,18.7097,18.4361,18.5701,24696.0],["2002-03-06",18.5366,18.6762,18.5366,18.6762,11911.0],["2002-03-07",18.6538,18.7208,18.5812,18.6259,28302.0],["2002-03-08",18.6985,19.0949,18.6985,18.9833,152763.0],["2002-03-11",18.8772,18.9832,18.5812,18.866,45895.0],["2002-03-12",18.9107,18.9162,18.2853,18.3802,51030.0],["2002-03-13",18.2853,18.6203,18.0843,18.3802,65017.0],["2002-03-14",18.4417,18.4417,18.0397,18.2965,64580.0],["2002-03-15",18.0397,18.6818,18.0062,18.5087,44255.0],["2002-03-18",18.6762,18.6817,18.5366,18.5533,9944.0],["2002-03-19",18.4249,18.7878,18.4249,18.6762,36934.0],["2002-03-20",18.6985,18.9721,18.5478,18.8548,42289.0],["2002-03-21",18.8213,19.0335,18.8213,19.0112,20980.0],["2002-03-22",18.9833,19.0056,18.9386,18.9833,14533.0],["2002-03-25",18.9833,19.0949,18.9163,18.9274,69716.0],["2002-03-26",18.9833,18.9833,18.9274,18.9833,12129.0],["2002-03-27",19.0391,19.4187,18.9832,19.0112,47315.0],["2002-03-28",18.9888,19.0447,18.9274,18.9274,21527.0],["2002-04-01",18.9274,19.0112,18.8548,18.8548,11692.0],["2002-04-02",18.8548,18.8716,18.8046,18.8213,23275.0],["2002-04-03",18.8213,18.8716,18.4863,18.4863,18139.0],["2002-04-04",18.4752,18.7097,18.4472,18.6147,7868.0],["2002-04-05",18.7041,18.7041,18.4584,18.5254,4808.0],["2002-04-08",18.4305,18.9888,18.4305,18.8604,39885.0],["2002-04-09",18.8716,19.0112,18.4305,18.9833,58461.0],["2002-04-10",19.0112,19.0949,18.9665,19.0893,17156.0],["2002-04-11",19.0949,19.0949,18.3691,18.4975,37262.0],["2002-04-12",18.5645,18.9833,18.4752,18.7264,45130.0],["2002-04-15",18.4808,18.9833,18.4808,18.6818,32454.0],["2002-04-16",18.9665,19.0391,18.8213,19.0223,20543.0],["2002-04-17",19.0391,19.0391,18.8995,18.9274,17921.0],["2002-04-18",18.9051,18.9107,18.3858,18.3858,9288.0],["2002-04-19",18.3691,19.0949,18.3468,18.4138,11911.0],["2002-04-22",18.6762,18.6762,18.3021,18.3691,9070.0],["2002-04-23",18.2965,18.9777,18.2965,18.9274,32782.0],["2002-04-24",18.7599,19.0893,18.732,18.9386,46659.0],["2002-04-25",19.0614,19.1005,18.7599,19.0558,18686.0],["2002-04-26",18.8325,19.0335,18.8213,19.0112,47534.0],["2002-04-29",19.0391,19.0391,18.8437,18.9497,79551.0],["2002-04-30",18.9721,19.0112,18.9553,18.9833,41961.0],["2002-05-01",18.933,19.0335,18.6762,18.9833,33437.0],["2002-05-02",19.0949,19.0949,18.8437,18.9944,46769.0],["2002-05-03",18.8493,19.0949,18.8437,19.0391,76600.0],["2002-05-06",19.0279,19.1061,18.9553,19.0447,37153.0],["2002-05-07",18.9553,19.0893,18.9553,19.0893,25788.0],["2002-05-08",19.0223,19.4076,19.0223,19.3741,103372.0],["2002-05-09",19.0409,19.6793,19.0007,19.5585,39996.0],["2002-05-10",19.5872,19.6965,19.3802,19.5412,42118.0],["2002-05-13",19.0352,19.8403,19.0352,19.8345,35116.0],["2002-05-14",19.8345,20.2946,19.6735,20.1278,76385.0],["2002-05-15",20.4959,20.5994,20.1681,20.5994,100255.0],["2002-05-16",20.5649,20.9042,20.3579,20.8179,205815.0],["2002-05-17",20.8754,20.9962,20.7029,20.9962,58350.0],["2002-05-20",20.9904,20.9904,20.5706,20.6742,43921.0],["2002-05-21",20.5534,20.7029,20.0416,20.1278,137068.0],["2002-05-22",20.5706,20.5706,19.5527,20.0128,126141.0],["2002-05-23",20.0761,20.2889,19.8633,20.1853,20475.0],["2002-05-24",20.0416,20.2716,19.5757,20.1336,154467.0],["2002-05-28",19.9151,20.2716,19.6965,20.1738,66094.0],["2002-05-29",19.846,20.2428,19.8403,19.915,33631.0],["2002-05-30",20.1796,20.2716,19.7253,20.2428,13898.0],["2002-05-31",19.7253,20.3004,19.7253,20.1221,106939.0],["2002-06-03",19.8345,20.0416,19.4665,19.6908,19096.0],["2002-06-04",19.9841,19.9841,19.2365,19.6505,34373.0],["2002-06-05",19.5297,19.7425,19.2422,19.4205,29175.0],["2002-06-06",19.3227,19.5182,18.9777,19.2019,136432.0],["2002-06-07",18.9202,19.4837,18.6384,19.409,24401.0],["2002-06-10",19.4147,19.4837,19.0639,19.2537,18990.0],["2002-06-11",18.5751,19.2825,18.5751,18.8972,57713.0],["2002-06-12",18.8972,19.271,18.6326,18.9777,41057.0],["2002-06-13",18.6729,19.0007,18.5809,18.7879,25356.0],["2002-06-14",18.5176,19.0352,18.4198,18.9662,58350.0],["2002-06-17",18.9259,19.3802,18.8857,19.3745,35222.0],["2002-06-18",19.3802,19.3802,19.1559,19.2595,29599.0],["2002-06-19",19.1272,19.4032,19.1214,19.271,44452.0],["2002-06-20",19.386,19.7828,19.2594,19.6735,87630.0],["2002-06-21",19.2767,19.5527,19.2652,19.271,71717.0],["2002-06-24",19.2652,19.4952,19.1214,19.271,100573.0],["2002-06-25",19.1502,19.5125,19.1387,19.1674,91131.0],["2002-06-26",19.0122,19.1214,18.4026,18.7534,173988.0],["2002-06-27",18.5751,19.1214,18.5464,19.1214,94208.0],["2002-06-28",18.7764,19.501,18.7764,19.2422,312329.0],["2002-07-01",19.2365,19.4435,19.1042,19.317,113941.0],["2002-07-02",19.1214,19.2767,18.8914,19.0697,68428.0],["2002-07-03",18.8454,19.0179,18.8339,18.8856,39465.0],["2002-07-05",18.8857,19.2595,18.8857,19.2595,2440.0],["2002-07-08",18.9777,19.3802,18.9777,19.2077,66518.0],["2002-07-09",19.2652,19.409,18.8396,18.8396,40314.0],["2002-07-10",19.0409,19.294,19.0122,19.0984,29811.0],["2002-07-11",19.2652,19.2652,19.0352,19.2192,55909.0],["2002-07-12",19.225,19.225,18.7016,18.7361,41906.0],["2002-07-15",18.6959,19.3802,18.6901,19.3745,144176.0],["2002-07-16",19.248,19.248,17.3674,17.9828,49332.0],["2002-07-17",17.8275,18.184,17.6895,17.8333,97497.0],["2002-07-18",17.8275,17.9655,17.6435,17.8218,24931.0],["2002-07-19",17.5802,18.2876,17.4134,18.2876,37980.0],["2002-07-22",17.9368,17.9368,17.4422,17.563,42436.0],["2002-07-23",17.425,17.425,15.8665,16.5106,128899.0],["2002-07-24",16.2173,16.8384,15.4122,16.3956,101422.0],["2002-07-25",16.3898,16.9361,16.3783,16.8211,49332.0],["2002-07-26",16.5566,17.3042,16.5566,17.0857,57925.0],["2002-07-29",17.2812,17.3559,16.9591,17.3559,71717.0],["2002-07-30",17.3559,17.793,16.8499,17.5975,85190.0],["2002-07-31",17.5055,18.1208,17.2237,18.0345,54212.0],["2002-08-01",18.069,18.1725,17.5457,17.862,37450.0],["2002-08-02",17.8275,18.184,17.655,17.885,94844.0],["2002-08-05",17.885,17.9828,17.54,17.655,17187.0],["2002-08-06",17.4825,18.1093,17.2812,17.8563,42436.0],["2002-08-07",17.6435,18.1783,17.5457,18.1783,14534.0],["2002-08-08",17.9195,18.2588,17.9195,18.2588,11670.0],["2002-08-09",18.0058,18.3853,18.0,18.3738,31297.0],["2002-08-12",18.3968,18.3968,18.1438,18.2531,17293.0],["2002-08-13",18.3336,18.7189,18.115,18.115,45725.0],["2002-08-14",18.7074,18.7304,18.115,18.4083,40632.0],["2002-08-15",18.3968,18.5981,18.1208,18.5981,31721.0],["2002-08-16",18.138,18.7936,18.138,18.7131,17187.0],["2002-08-19",18.7994,19.0064,18.7994,19.0007,12625.0],["2002-08-20",19.0294,19.0352,18.7764,18.8339,18141.0],["2002-08-21",18.7821,19.2365,18.7764,19.1444,36919.0],["2002-08-22",18.9834,19.1904,18.9834,19.0467,13261.0],["2002-08-23",18.9489,19.1387,18.9029,18.9259,9654.0],["2002-08-26",18.9029,19.1157,18.7764,19.0639,16338.0],["2002-08-27",19.1214,19.4607,18.9777,19.2652,31827.0],["2002-08-28",18.9259,19.386,18.9259,19.0869,42860.0],["2002-08-29",18.9777,19.1387,18.9777,19.0984,53151.0],["2002-08-30",19.0927,19.3515,18.9777,19.1559,14216.0],["2002-09-03",19.1157,19.1559,18.9777,19.0409,60790.0],["2002-09-04",19.2595,19.4032,19.0639,19.2595,50499.0],["2002-09-05",19.0984,19.3227,19.0122,19.248,26947.0],["2002-09-06",19.455,19.547,19.0754,19.2825,20263.0],["2002-09-09",19.2825,19.6678,18.9834,19.4665,113198.0],["2002-09-10",19.4722,19.6965,19.4665,19.5873,57713.0],["2002-09-11",19.4722,19.5758,19.4665,19.501,33524.0],["2002-09-12",19.4147,19.5527,19.4147,19.5527,57607.0],["2002-09-13",19.5527,19.5527,19.2019,19.4032,44027.0],["2002-09-16",19.2077,19.2134,19.0352,19.1789,8593.0],["2002-09-17",19.0352,19.3802,18.9892,19.0697,296734.0],["2002-09-18",18.9892,19.0467,18.6901,18.7764,37238.0],["2002-09-19",18.7821,18.8339,18.6326,18.6959,29387.0],["2002-09-20",18.6326,18.6326,18.2703,18.2703,16444.0],["2002-09-23",18.2301,18.2301,17.6032,17.885,52090.0],["2002-09-24",17.6895,17.885,17.6205,17.632,47528.0],["2002-09-25",17.5802,18.3221,17.425,18.092,31721.0],["2002-09-26",18.2013,18.6844,18.2013,18.6614,23022.0],["2002-09-27",18.6614,18.8339,18.0575,18.4256,25674.0],["2002-09-30",18.2243,18.6901,18.0575,18.6901,36071.0],["2002-10-01",18.4026,18.6096,18.2588,18.6039,83599.0],["2002-10-02",18.4026,18.8626,17.885,18.1035,76703.0],["2002-10-03",18.3968,18.3968,17.2697,17.3617,80416.0],["2002-10-04",17.425,17.425,16.6026,16.6026,318270.0],["2002-10-07",16.6428,16.7061,15.9585,16.1253,216954.0],["2002-10-08",16.108,16.8959,15.9585,16.3668,35222.0],["2002-10-09",16.4473,16.7291,16.2173,16.4301,191599.0],["2002-10-10",16.6716,18.1208,16.6716,17.6607,277107.0],["2002-10-11",17.7987,19.0927,17.655,18.7994,123807.0],["2002-10-14",18.9719,19.5297,18.5176,19.3917,125504.0],["2002-10-15",19.4952,19.9438,19.3342,19.7195,90707.0],["2002-10-16",19.5527,19.9726,19.4952,19.9726,34373.0],["2002-10-17",19.6965,20.2083,19.524,19.8575,38192.0],["2002-10-18",19.8575,20.0703,19.6275,19.8,42648.0],["2002-10-21",19.777,20.0991,19.4262,20.0013,51135.0],["2002-10-22",19.9841,20.0013,19.6965,19.7828,23870.0],["2002-10-23",19.6102,19.777,19.2077,19.5527,42754.0],["2002-10-24",19.9553,19.9553,19.2134,19.386,50817.0],["2002-10-25",19.2652,19.9553,19.2652,19.547,56970.0],["2002-10-28",19.6908,19.6965,19.2767,19.3572,85084.0],["2002-10-29",19.2997,19.317,18.9777,19.0064,98027.0],["2002-10-30",19.0467,19.1214,18.9662,18.9949,99088.0],["2002-10-31",19.0697,19.2595,18.7476,18.8742,80522.0],["2002-11-01",18.9719,19.2365,18.9029,19.1387,100043.0],["2002-11-04",19.2307,19.2307,18.7936,18.8339,68216.0],["2002-11-05",18.8396,19.1387,18.7649,19.0294,76809.0],["2002-11-06",19.0639,19.409,18.7821,19.294,103013.0],["2002-11-07",19.1502,19.1502,18.5234,18.6959,62381.0],["2002-11-08",18.6039,18.7476,18.1726,18.5751,97921.0],["2002-11-11",18.4083,18.5176,18.1438,18.2761,41269.0],["2002-11-12",18.138,18.4313,17.471,17.8275,477087.0],["2002-11-13",17.8333,17.9943,17.517,17.9138,152664.0],["2002-11-14",17.7527,18.6614,17.7527,18.6556,166880.0],["2002-11-15",18.6499,18.7361,18.2646,18.6154,149481.0],["2002-11-18",18.6154,18.8166,18.2876,18.3681,65988.0],["2002-11-19",18.4543,18.7304,18.4026,18.5349,57925.0],["2002-11-20",18.4141,19.0639,18.0863,19.0237,103119.0],["2002-11-21",19.0237,19.3572,18.5176,19.248,81159.0],["2002-11-22",19.3227,19.3457,19.0007,19.0467,24825.0],["2002-11-25",19.0467,19.4032,18.9202,19.2077,45513.0],["2002-11-26",18.9834,18.9949,18.3508,18.7189,45619.0],["2002-11-27",18.7246,19.0639,18.5579,18.9777,43709.0],["2002-11-29",18.8972,18.9892,18.5348,18.8856,13686.0],["2002-12-02",18.8799,18.8799,18.5003,18.6844,98770.0],["2002-12-03",18.6441,18.6671,18.0633,18.5694,69489.0],["2002-12-04",18.2473,18.6499,18.2416,18.5119,18141.0],["2002-12-05",18.4543,18.4543,18.115,18.1495,23552.0],["2002-12-06",18.2301,18.6901,18.1438,18.6671,68004.0],["2002-12-09",18.4198,18.7189,18.3106,18.4428,43921.0],["2002-12-10",18.4198,18.6499,18.2071,18.4888,48589.0],["2002-12-11",18.3681,18.9489,18.3681,18.7879,48801.0],["2002-12-12",18.5176,18.9144,18.4313,18.9029,21536.0],["2002-12-13",18.7074,18.8684,18.4946,18.6614,36601.0],["2002-12-16",18.7419,18.7419,18.4083,18.5291,41906.0],["2002-12-17",18.4716,18.5176,18.3336,18.3393,52515.0],["2002-12-18",18.2588,18.3911,18.0345,18.2071,41799.0],["2002-12-19",18.2301,18.2531,17.632,17.7757,50817.0],["2002-12-20",17.655,18.3853,17.655,18.3681,97603.0],["2002-12-23",18.2186,18.6154,18.2186,18.6154,45619.0],["2002-12-24",18.5924,18.6211,18.4543,18.4888,16338.0],["2002-12-26",18.5118,18.5751,18.3681,18.5061,22597.0],["2002-12-27",18.5809,18.5981,18.161,18.2876,22703.0],["2002-12-30",18.3451,18.4601,18.2013,18.4083,70232.0],["2002-12-31",18.4601,18.7476,18.3451,18.6269,82220.0],["2003-01-02",18.6269,18.9432,18.5866,18.8626,58031.0],["2003-01-03",18.8742,18.9719,18.7131,18.8339,51135.0],["2003-01-06",18.8972,19.0869,18.8972,19.0409,45407.0],["2003-01-07",19.0007,19.0927,18.8166,18.9489,90177.0],["2003-01-08",18.8339,18.9604,18.6901,18.8856,32145.0],["2003-01-09",18.8281,18.8914,18.6786,18.8511,42118.0],["2003-01-10",18.6901,18.8684,18.5291,18.6901,39572.0],["2003-01-13",18.7419,18.8914,18.6671,18.8914,29705.0],["2003-01-14",18.8857,19.0007,18.8627,18.8914,16762.0],["2003-01-15",18.6901,18.8109,18.5636,18.7706,26523.0],["2003-01-16",18.6614,18.7706,18.3681,18.5119,43921.0],["2003-01-17",18.4831,18.5809,18.3853,18.4716,13686.0],["2003-01-21",18.4831,18.5463,18.2531,18.3796,54212.0],["2003-01-22",18.4371,18.6499,18.3508,18.5579,89010.0],["2003-01-23",18.5924,18.6499,18.5464,18.5694,26523.0],["2003-01-24",18.5463,18.6901,18.4601,18.4716,58986.0],["2003-01-27",18.3508,18.6441,18.2128,18.3278,26310.0],["2003-01-28",18.3796,18.6499,18.3738,18.6384,72778.0],["2003-01-29",18.4773,18.6499,18.115,18.6096,29493.0],["2003-01-30",18.4831,18.6901,18.4831,18.6844,20263.0],["2003-01-31",18.6844,18.8339,18.5234,18.7764,34585.0],["2003-02-03",18.7361,18.8569,18.6326,18.6901,24719.0],["2003-02-04",18.6326,18.6844,18.5176,18.5924,12094.0],["2003-02-05",18.4946,18.7189,18.3163,18.4083,26310.0],["2003-02-06",18.5636,18.6326,18.3451,18.5119,33312.0],["2003-02-07",18.4888,18.6326,18.4026,18.5924,34691.0],["2003-02-10",18.4026,18.6671,18.4026,18.6614,60577.0],["2003-02-11",18.6039,18.8626,18.5981,18.6614,36707.0],["2003-02-12",18.6901,18.8166,18.5118,18.5176,23446.0],["2003-02-13",18.3911,18.4888,18.2128,18.3623,30978.0],["2003-02-14",18.3451,18.7764,18.3106,18.7706,24082.0],["2003-02-18",18.7706,18.9777,18.7706,18.9777,43285.0],["2003-02-19",18.8972,19.0639,18.8857,19.0007,51029.0],["2003-02-20",18.9547,19.0754,18.9202,18.9892,29175.0],["2003-02-21",19.0352,19.1214,18.9259,19.1157,30342.0],["2003-02-24",19.0869,19.0869,18.6384,18.6384,19414.0],["2003-02-25",18.8339,18.8339,18.5751,18.8166,45725.0],["2003-02-26",18.7131,18.8339,18.6901,18.8281,24082.0],["2003-02-27",18.8339,18.9087,18.6039,18.6844,39359.0],["2003-02-28",18.6326,18.7994,18.6326,18.6729,29069.0],["2003-03-03",18.7821,18.8511,18.4888,18.5981,47210.0],["2003-03-04",18.5234,18.5579,18.2301,18.2761,31297.0],["2003-03-05",18.2186,18.4543,18.2186,18.4486,27583.0],["2003-03-06",18.4486,18.4486,18.3106,18.3106,29387.0],["2003-03-07",18.3048,18.5176,18.2991,18.5119,34585.0],["2003-03-10",18.5176,18.5176,18.2071,18.2588,67049.0],["2003-03-11",18.2588,18.3106,17.9483,18.0115,15065.0],["2003-03-12",17.931,17.9655,17.6607,17.8275,50393.0],["2003-03-13",17.885,18.1438,17.8275,18.0748,44346.0],["2003-03-14",17.9713,18.3393,17.9598,18.2876,56228.0],["2003-03-17",18.2186,18.4831,18.115,18.4256,40526.0],["2003-03-18",18.2703,18.3968,18.1783,18.2243,33312.0],["2003-03-19",18.1898,18.2991,18.1495,18.2473,12200.0],["2003-03-20",18.2991,18.4256,18.1726,18.3853,14747.0],["2003-03-21",18.3853,18.5636,18.3393,18.5061,41057.0],["2003-03-24",18.4486,18.5233,18.3163,18.4946,22703.0],["2003-03-25",18.4428,18.6039,18.4026,18.6039,40314.0],["2003-03-26",18.6039,18.6269,18.4543,18.4601,25992.0],["2003-03-27",18.5118,18.6039,18.4026,18.5866,10185.0],["2003-03-28",18.4601,18.8051,18.4601,18.7936,68216.0],["2003-03-31",18.7476,19.0927,18.7189,18.7879,51029.0],["2003-04-01",18.7246,18.7534,18.6326,18.6671,54955.0],["2003-04-02",18.6441,18.6786,18.5464,18.6269,28326.0],["2003-04-03",18.6269,18.6326,18.3163,18.3163,49014.0],["2003-04-04",18.3451,18.5003,18.3451,18.4601,20051.0],["2003-04-07",18.4601,18.6326,18.4141,18.4141,43073.0],["2003-04-08",18.5176,18.5751,18.4026,18.5751,26523.0],["2003-04-09",18.5118,18.5291,18.3738,18.3796,30448.0],["2003-04-10",18.3623,18.4198,18.3221,18.3681,17717.0],["2003-04-11",18.4371,18.5176,18.3796,18.4026,34904.0],["2003-04-14",18.4601,18.5579,18.4026,18.5464,14004.0],["2003-04-15",18.5464,18.6614,18.5234,18.6269,44982.0],["2003-04-16",18.5981,18.9892,18.5406,18.8454,152027.0],["2003-04-17",18.8454,19.547,18.8454,19.4895,134310.0],["2003-04-21",19.5297,19.6103,19.3917,19.6103,52196.0],["2003-04-22",19.5815,20.0703,19.4722,20.0301,55591.0],["2003-04-23",20.0991,20.1968,19.846,20.0991,49650.0],["2003-04-24",19.7425,20.0358,19.317,19.317,34055.0],["2003-04-25",19.9841,20.1278,19.8058,20.1278,34373.0],["2003-04-28",20.1336,20.3176,20.0761,20.3061,53788.0],["2003-04-29",20.3234,20.5821,20.2256,20.4096,35858.0],["2003-04-30",20.2946,20.7662,20.2946,20.7317,68534.0],["2003-05-01",20.6684,20.7202,20.3809,20.4499,40845.0],["2003-05-02",20.5994,20.8754,20.4499,20.7547,34904.0],["2003-05-05",20.8179,20.8869,20.5994,20.6282,58774.0],["2003-05-06",20.6051,20.7604,20.6051,20.6857,32357.0],["2003-05-07",20.6569,20.6569,20.4441,20.5994,41799.0],["2003-05-08",20.1393,20.5421,19.8609,20.394,66126.0],["2003-05-09",20.4414,20.6902,20.3407,20.5895,34196.0],["2003-05-12",20.7317,21.0278,20.4829,20.8205,24514.0],["2003-05-13",20.7672,20.8442,20.6487,20.7791,28737.0],["2003-05-14",21.0219,21.0219,20.5303,20.7198,19673.0],["2003-05-15",20.7198,20.7317,20.5421,20.6487,196009.0],["2003-05-16",20.5362,20.6783,20.5362,20.5836,59637.0],["2003-05-19",20.5777,20.6665,20.5007,20.6606,40170.0],["2003-05-20",20.7257,20.785,20.5243,20.6191,69216.0],["2003-05-21",20.6191,20.7139,20.5303,20.6606,47792.0],["2003-05-22",20.6606,20.7968,20.5243,20.7968,27810.0],["2003-05-23",20.779,20.8087,20.5895,20.7198,19467.0],["2003-05-27",20.862,21.17,20.5954,21.1522,44805.0],["2003-05-28",21.2944,21.3832,21.17,21.3477,55105.0],["2003-05-29",21.3477,21.3477,21.1463,21.1818,19570.0],["2003-05-30",21.2529,21.4306,21.2233,21.4188,26471.0],["2003-06-02",21.4425,21.709,21.1522,21.6735,55105.0],["2003-06-03",21.5432,21.6853,21.4543,21.6379,41406.0],["2003-06-04",21.7209,21.8512,21.4898,21.6439,94245.0],["2003-06-05",21.6261,21.7386,21.324,21.6202,69216.0],["2003-06-06",21.6675,21.7386,21.6083,21.6972,78692.0],["2003-06-09",21.6853,21.7386,21.5669,21.5965,79413.0],["2003-06-10",21.5195,21.9104,21.5195,21.9104,38316.0],["2003-06-11",21.9104,22.0881,21.7327,22.0466,144097.0],["2003-06-12",22.1473,22.171,22.0052,22.094,35844.0],["2003-06-13",21.863,21.9756,21.7268,21.8275,62006.0],["2003-06-16",21.9104,22.3547,21.863,22.3428,77456.0],["2003-06-17",22.1177,22.3487,22.0229,22.0229,65508.0],["2003-06-18",22.0111,22.0703,21.8986,22.0703,29561.0],["2003-06-19",21.9222,22.2421,21.9222,22.2125,136475.0],["2003-06-20",22.0644,22.3606,22.0585,22.3369,81473.0],["2003-06-23",22.2303,22.3724,22.1059,22.2066,106296.0],["2003-06-24",22.2421,22.2421,22.0111,22.2125,64581.0],["2003-06-25",22.171,22.3606,21.9637,22.2184,71379.0],["2003-06-26",22.2658,22.331,22.1651,22.331,50985.0],["2003-06-27",22.2421,22.7278,22.171,22.7219,41612.0],["2003-06-30",22.5797,22.8878,22.485,22.8581,108974.0],["2003-07-01",22.562,22.9529,22.3487,22.947,80546.0],["2003-07-02",22.7634,22.9766,22.5383,22.9707,59225.0],["2003-07-03",22.87,22.9648,22.7574,22.8048,18025.0],["2003-07-07",22.7219,22.9233,22.4257,22.8937,64066.0],["2003-07-08",22.8226,22.9055,22.6686,22.8344,53560.0],["2003-07-09",22.8226,22.8226,22.5679,22.6864,40788.0],["2003-07-10",22.408,22.562,22.3902,22.5087,44702.0],["2003-07-11",22.5916,22.6271,22.4257,22.6271,13802.0],["2003-07-14",22.4968,23.0655,22.4909,23.0358,76735.0],["2003-07-15",22.9529,23.0891,22.7752,22.8937,25647.0],["2003-07-16",22.9233,23.2491,22.6627,23.1839,46865.0],["2003-07-17",22.9351,23.1662,22.5442,22.6153,41097.0],["2003-07-18",22.8048,22.8048,22.3606,22.7337,32136.0],["2003-07-21",22.7456,22.7456,22.4494,22.5679,28531.0],["2003-07-22",22.4613,22.6923,22.3724,22.5797,34711.0],["2003-07-23",22.7456,22.8344,22.4909,22.7634,67877.0],["2003-07-24",22.5205,22.7278,22.5146,22.6864,84254.0],["2003-07-25",22.5087,22.8344,22.5087,22.8285,24411.0],["2003-07-28",22.8581,22.8581,22.6567,22.6686,28428.0],["2003-07-29",22.8878,22.8878,22.6271,22.6864,42745.0],["2003-07-30",22.6567,22.7219,22.6567,22.6627,47483.0],["2003-07-31",22.716,22.9174,22.5383,22.8641,33990.0],["2003-08-01",22.9233,22.9233,22.6094,22.8167,132355.0],["2003-08-04",22.8048,22.8048,22.5146,22.5975,63963.0],["2003-08-05",22.7989,22.7989,22.5324,22.5975,56650.0],["2003-08-06",22.5146,22.6923,22.5146,22.6804,65920.0],["2003-08-07",22.6864,22.8641,22.5027,22.7041,18025.0],["2003-08-08",22.8285,22.8937,22.5264,22.7515,85696.0],["2003-08-11",22.8285,23.1188,22.7752,23.1069,22866.0],["2003-08-12",22.9944,23.3024,22.8344,23.3024,33372.0],["2003-08-13",22.9588,23.6341,22.8522,23.3972,114948.0],["2003-08-14",23.1188,23.6933,23.1188,23.6933,18540.0],["2003-08-15",23.5749,23.6933,23.5749,23.5749,11536.0],["2003-08-18",23.5334,23.8,23.5216,23.7526,25956.0],["2003-08-19",23.7466,23.9006,23.6578,23.871,8034.0],["2003-08-20",23.9184,24.2797,23.7526,24.2797,73851.0],["2003-08-21",24.2027,24.4515,24.2027,24.2975,14523.0],["2003-08-22",24.2679,24.3923,23.8414,23.8533,11124.0],["2003-08-25",23.8473,23.8533,23.5808,23.6874,17716.0],["2003-08-26",23.5808,23.6696,23.5452,23.6637,26368.0],["2003-08-27",23.6045,23.6637,23.5216,23.5749,38007.0],["2003-08-28",23.3202,23.5926,23.3202,23.563,27398.0],["2003-08-29",23.486,23.5749,23.4682,23.4682,26883.0],["2003-09-02",23.5038,23.6341,23.4268,23.6341,33063.0],["2003-09-03",23.6933,23.7466,23.6104,23.7466,55826.0],["2003-09-04",23.7407,23.9658,23.7289,23.9658,37389.0],["2003-09-05",23.8769,24.0073,23.6755,23.7407,61594.0],["2003-09-08",23.7052,23.9895,23.5985,23.948,16892.0],["2003-09-09",23.6222,23.7229,23.3616,23.486,28119.0],["2003-09-10",23.332,23.332,22.8818,22.8818,33990.0],["2003-09-11",23.1543,23.178,23.0536,23.1425,10609.0],["2003-09-12",23.0655,23.4446,22.9707,23.0122,29870.0],["2003-09-15",22.9588,23.2431,22.9588,23.1602,32754.0],["2003-09-16",23.0477,23.5926,23.0418,23.5926,20291.0],["2003-09-17",23.6222,23.6933,23.4979,23.5749,47380.0],["2003-09-18",23.6519,23.8947,23.6519,23.7466,139050.0],["2003-09-19",23.7526,23.9007,23.6045,23.9007,8858.0],["2003-09-22",23.9006,23.9303,23.3912,23.563,21218.0],["2003-09-23",23.6282,23.6459,23.4031,23.5452,11433.0],["2003-09-24",23.5986,23.6993,23.5038,23.6993,16171.0],["2003-09-25",23.486,23.6874,23.3261,23.3972,16171.0],["2003-09-26",23.6993,23.6993,22.716,22.716,109901.0],["2003-09-29",22.793,22.9174,22.4435,22.4494,80031.0],["2003-09-30",22.479,22.5857,22.3132,22.479,98571.0],["2003-10-01",22.5027,22.6508,22.3013,22.5087,122158.0],["2003-10-02",22.6271,22.7456,22.5679,22.6864,78692.0],["2003-10-03",22.7456,23.1602,22.7456,23.0418,35535.0],["2003-10-06",23.0003,23.1188,22.8048,23.1188,21218.0],["2003-10-07",22.9707,23.1602,22.7752,23.0418,86108.0],["2003-10-08",23.2017,23.2017,22.8048,23.1069,42745.0],["2003-10-09",23.2195,23.7229,23.0477,23.3379,43363.0],["2003-10-10",23.3557,23.3912,22.9055,22.9055,30591.0],["2003-10-13",23.0121,23.1069,22.9233,23.101,19261.0],["2003-10-14",23.101,23.101,22.8108,23.0418,16068.0],["2003-10-15",22.9588,23.0358,22.8996,22.9233,26059.0],["2003-10-16",22.9529,22.9825,22.8996,22.9825,38522.0],["2003-10-17",22.9825,23.0003,22.5087,22.6034,39964.0],["2003-10-20",22.7811,22.7811,22.3606,22.4494,139977.0],["2003-10-21",22.5679,22.5679,22.3724,22.3961,196627.0],["2003-10-22",22.5087,22.5087,22.3606,22.3606,85284.0],["2003-10-23",22.3309,22.562,22.3132,22.5323,241329.0],["2003-10-24",22.5087,22.5383,22.3961,22.4613,62624.0],["2003-10-27",22.4494,22.562,22.3013,22.3013,37080.0],["2003-10-28",22.3073,22.716,22.3013,22.6034,29561.0],["2003-10-29",22.5975,22.5975,22.3843,22.5679,43054.0],["2003-10-30",22.479,22.5975,22.4494,22.5383,34402.0],["2003-10-31",22.4553,22.556,22.3902,22.3902,82606.0],["2003-11-03",22.5857,22.7041,22.3961,22.7041,19055.0],["2003-11-04",22.7041,22.7041,22.5087,22.6982,64478.0],["2003-11-05",22.5679,22.6804,22.5501,22.6686,44393.0],["2003-11-06",22.5679,22.7456,22.5679,22.639,65405.0],["2003-11-07",22.5975,23.0832,22.5975,23.0832,144921.0],["2003-11-10",23.0951,23.0951,22.9114,23.0358,29458.0],["2003-11-11",22.9529,23.0358,22.9529,23.0299,21321.0],["2003-11-12",22.9825,23.0951,22.9529,23.0418,43157.0],["2003-11-13",23.1484,23.1484,22.9825,23.1069,12051.0],["2003-11-14",23.1484,23.1958,23.0358,23.1721,41200.0],["2003-11-17",23.1069,23.1128,22.9292,23.1128,42642.0],["2003-11-18",22.9648,23.0536,22.9233,23.0122,25029.0],["2003-11-19",22.9825,22.9825,22.8641,22.8818,28531.0],["2003-11-20",22.8522,23.0121,22.8048,22.8285,28634.0],["2003-11-21",23.101,23.101,22.6864,22.6923,24720.0],["2003-11-24",22.7278,22.8048,22.6982,22.8048,24514.0],["2003-11-25",22.7693,22.9233,22.6864,22.7515,36977.0],["2003-11-26",22.6864,23.1247,22.6864,23.0892,19158.0],["2003-11-28",23.1484,23.1484,22.9055,22.9648,13184.0],["2003-12-01",22.7041,23.1484,22.7041,23.1484,41818.0],["2003-12-02",23.0358,23.1484,22.9292,22.9707,25956.0],["2003-12-03",22.9944,23.1188,22.7337,23.0595,31312.0],["2003-12-04",23.0477,23.1602,22.9884,23.1602,41921.0],["2003-12-05",23.0477,23.0892,23.024,23.0832,38625.0],["2003-12-08",23.0595,23.2254,23.0595,23.2195,136784.0],["2003-12-09",23.0951,23.2372,23.0951,23.1128,61182.0],["2003-12-10",23.101,23.1602,22.947,23.0536,40273.0],["2003-12-11",23.0418,23.1958,22.9588,23.101,47071.0],["2003-12-12",23.0477,23.101,22.9588,23.101,14523.0],["2003-12-15",23.101,23.1484,22.8877,22.9766,35123.0],["2003-12-16",23.1247,23.2194,22.9351,23.2076,50367.0],["2003-12-17",23.2135,23.2135,22.9292,23.0655,11845.0],["2003-12-18",23.1958,23.1958,22.8937,23.0655,14214.0],["2003-12-19",22.9529,23.2135,22.9233,23.101,15347.0],["2003-12-22",22.9885,23.0892,22.9766,23.024,12051.0],["2003-12-23",22.9233,22.9766,22.5975,22.8344,39449.0],["2003-12-24",22.8344,23.0121,22.8344,22.9707,5974.0],["2003-12-26",23.0832,23.0832,22.8344,22.8818,11845.0],["2003-12-29",22.8344,23.0891,22.8344,22.9944,18025.0],["2003-12-30",23.0891,23.101,22.8404,23.0951,14523.0],["2003-12-31",23.101,23.101,22.9351,22.9351,24823.0],["2004-01-02",23.0003,23.0122,22.8345,22.87,12669.0],["2004-01-05",22.8641,22.9648,22.8641,22.947,31518.0],["2004-01-06",22.947,22.9884,22.87,22.9411,40376.0],["2004-01-07",22.87,23.0892,22.87,23.024,43672.0],["2004-01-08",22.9825,23.0121,22.87,23.0062,29355.0],["2004-01-09",22.9529,23.0951,22.9529,23.0892,35741.0],["2004-01-12",22.9174,23.101,22.9115,23.0892,27707.0],["2004-01-13",22.9233,23.101,22.9233,23.024,47792.0],["2004-01-14",22.947,23.101,22.947,23.101,18025.0],["2004-01-15",23.101,23.3616,23.0121,23.3498,46144.0],["2004-01-16",23.101,23.563,23.101,23.5512,18334.0],["2004-01-20",23.5749,23.6815,23.3439,23.5334,27707.0],["2004-01-21",23.332,23.6874,23.332,23.6696,17613.0],["2004-01-22",23.6933,23.6933,23.4505,23.6933,22660.0],["2004-01-23",23.5571,23.6933,23.5571,23.6933,25647.0],["2004-01-26",23.6933,23.7822,23.5512,23.7763,40788.0],["2004-01-27",23.7822,23.7822,23.6341,23.7822,28119.0],["2004-01-28",23.7822,23.7999,23.4564,23.7111,32239.0],["2004-01-29",23.7822,23.7822,23.3024,23.3261,40788.0],["2004-01-30",23.2195,23.3794,23.0477,23.2787,64169.0],["2004-02-02",23.332,23.7644,23.3261,23.7585,132664.0],["2004-02-03",23.6933,23.7999,23.2905,23.2905,44496.0],["2004-02-04",23.1839,23.2905,23.0714,23.0714,25647.0],["2004-02-05",23.1543,23.8,23.0951,23.6993,182516.0],["2004-02-06",23.7762,23.7881,23.6637,23.7466,48204.0],["2004-02-09",23.5275,23.7881,23.5275,23.7822,18643.0],["2004-02-10",23.6637,23.8947,23.6578,23.8888,124939.0],["2004-02-11",23.8059,24.1317,23.8,24.0843,49337.0],["2004-02-12",24.0902,24.1257,23.9303,24.0428,18128.0],["2004-02-13",23.9184,24.179,23.8355,24.179,66950.0],["2004-02-17",23.9006,24.2561,23.8059,24.1376,53560.0],["2004-02-18",24.0783,24.1909,23.9006,24.0132,34299.0],["2004-02-19",23.948,24.0665,23.8592,24.0191,30076.0],["2004-02-20",24.0191,24.0191,23.9006,23.9303,9476.0],["2004-02-23",23.8118,23.9658,23.8118,23.8236,41097.0],["2004-02-24",23.7585,23.8829,23.6163,23.8236,22763.0],["2004-02-25",24.0783,24.0783,23.6519,23.9362,18540.0],["2004-02-26",23.6104,23.9717,23.5986,23.9717,15347.0],["2004-02-27",23.9836,24.0724,23.9303,24.0487,11433.0],["2004-03-01",23.6933,24.2087,23.6933,24.1317,29458.0],["2004-03-02",24.0132,24.1257,23.8414,24.0546,10815.0],["2004-03-03",24.1139,24.1139,23.9717,24.0546,10403.0],["2004-03-04",24.0547,24.0902,23.8592,24.0784,23896.0],["2004-03-05",24.0961,24.2442,23.9717,24.2205,19879.0],["2004-03-08",24.2797,24.2797,24.1554,24.2442,13081.0],["2004-03-09",24.0724,24.2857,23.948,24.2857,8755.0],["2004-03-10",24.1257,24.262,23.9717,24.2027,21012.0],["2004-03-11",24.0073,24.2857,24.0073,24.2027,22660.0],["2004-03-12",24.2679,24.2916,24.0961,24.2205,26883.0],["2004-03-15",24.0665,24.2205,24.031,24.0665,18334.0],["2004-03-16",23.9658,24.1909,23.954,24.0487,27913.0],["2004-03-17",23.954,24.179,23.954,24.1198,43363.0],["2004-03-18",24.1731,24.1731,23.948,24.0428,24514.0],["2004-03-19",24.1553,24.2738,23.9303,24.025,37698.0],["2004-03-22",24.025,24.0783,23.8769,23.9421,54075.0],["2004-03-23",23.9421,24.2087,23.9125,23.954,29355.0],["2004-03-24",23.8533,24.0073,23.7763,24.0073,16068.0],["2004-03-25",23.7585,23.9776,23.7585,23.948,30385.0],["2004-03-26",23.8059,24.0428,23.8059,24.0073,4223.0],["2004-03-29",23.9658,24.2857,23.9658,24.2857,24823.0],["2004-03-30",23.8947,24.4219,23.7703,24.4041,16686.0],["2004-03-31",24.3331,24.339,24.1554,24.2857,11330.0],["2004-04-01",24.2797,24.6885,24.2205,24.6885,93524.0],["2004-04-02",24.7003,24.724,24.57,24.724,12257.0],["2004-04-05",24.7299,24.9609,24.7121,24.9609,32239.0],["2004-04-06",24.9609,24.9668,24.8306,24.9668,15244.0],["2004-04-07",24.9195,25.0498,24.8839,24.9491,28737.0],["2004-04-08",25.0261,25.1149,25.0142,25.0912,14008.0],["2004-04-12",25.1682,25.186,25.0379,25.1268,40479.0],["2004-04-13",25.032,25.1268,24.7062,24.7714,13493.0],["2004-04-14",24.8721,24.8721,24.5641,24.6292,18952.0],["2004-04-15",24.6766,24.7773,24.4989,24.5937,19673.0],["2004-04-16",24.4989,24.6825,24.2857,24.3508,31724.0],["2004-04-19",24.3212,24.3212,23.3972,23.6756,68598.0],["2004-04-20",23.64,23.954,23.5986,23.8533,35741.0],["2004-04-21",23.6933,23.954,23.5808,23.954,9167.0],["2004-04-22",23.9599,24.1968,23.7052,24.1376,41715.0],["2004-04-23",24.1494,24.2679,24.0132,24.2501,15141.0],["2004-04-26",24.0961,24.2027,24.0073,24.1435,15759.0],["2004-04-27",24.2797,24.2797,23.101,23.3202,304056.0],["2004-04-28",23.2491,23.3794,23.0832,23.1602,33990.0],["2004-04-29",23.2195,23.4801,23.1306,23.4801,107326.0],["2004-04-30",23.486,23.6815,23.1306,23.1365,29355.0],["2004-05-03",23.1306,23.2846,23.0121,23.2254,26265.0],["2004-05-04",23.4505,23.6519,23.0358,23.5038,23896.0],["2004-05-05",23.6756,23.8059,23.5926,23.6874,20909.0],["2004-05-06",23.794,23.8001,23.2754,23.3853,12300.0],["2004-05-07",23.2815,23.3486,23.0314,23.0436,16000.0],["2004-05-10",23.0314,23.1595,22.8911,23.1595,28000.0],["2004-05-11",22.9277,23.1656,22.9277,23.0741,16900.0],["2004-05-12",22.9826,23.0619,22.9277,23.0009,12600.0],["2004-05-13",22.9155,23.2937,22.8789,22.9704,26000.0],["2004-05-14",22.946,23.0985,22.824,23.0375,8800.0],["2004-05-17",22.9094,23.4219,22.8789,23.3974,31300.0],["2004-05-18",23.373,23.373,23.1534,23.2144,8900.0],["2004-05-19",23.3731,23.4097,23.1473,23.1656,16800.0],["2004-05-20",23.1046,23.1656,23.0497,23.0924,5800.0],["2004-05-21",22.9765,23.1839,22.9765,23.0375,13000.0],["2004-05-24",23.1046,23.1717,22.9826,23.0314,19800.0],["2004-05-25",23.1595,23.1595,22.7263,22.7508,156900.0],["2004-05-26",22.7202,23.367,22.7202,23.3548,41000.0],["2004-05-27",23.251,23.3242,22.9948,23.0924,36600.0],["2004-05-28",23.007,23.3547,23.007,23.2144,44900.0],["2004-06-01",23.2876,23.7269,23.0314,23.6476,34200.0],["2004-06-02",23.4402,23.6171,23.1961,23.6049,28600.0],["2004-06-03",23.6415,23.6415,23.2998,23.4402,22500.0],["2004-06-04",23.428,23.6354,23.3669,23.5317,8700.0],["2004-06-07",23.6354,23.6781,23.4341,23.672,19300.0],["2004-06-08",23.4341,23.6903,23.4341,23.6171,7600.0],["2004-06-09",23.6293,23.7025,23.489,23.5927,71800.0],["2004-06-10",23.6415,23.8855,23.6415,23.8367,13900.0],["2004-06-14",23.8916,23.8916,23.4402,23.5073,13400.0],["2004-06-15",23.4402,23.5866,23.2022,23.3548,46600.0],["2004-06-16",23.5683,23.7086,23.4768,23.7086,11900.0],["2004-06-17",23.6842,23.9832,23.4707,23.9832,40500.0],["2004-06-18",23.8001,24.1113,23.7391,23.9588,36800.0],["2004-06-21",24.0015,24.1235,23.9526,24.0991,10100.0],["2004-06-22",23.855,24.0869,23.7086,23.8916,29900.0],["2004-06-23",23.7025,23.9832,23.6537,23.9465,7300.0],["2004-06-24",24.0198,24.398,23.8245,23.8367,23600.0],["2004-06-25",23.7147,24.2028,23.7086,23.9954,41600.0],["2004-06-28",24.1113,24.1662,23.8489,23.8489,9300.0],["2004-06-29",24.0076,24.0686,23.8367,24.0381,30200.0],["2004-06-30",24.0381,24.1784,23.8794,23.9588,29400.0],["2004-07-01",23.8489,23.9161,23.6598,23.8245,14900.0],["2004-07-02",23.8245,23.8977,23.794,23.8794,13600.0],["2004-07-06",23.9282,23.9465,23.8184,23.8855,77000.0],["2004-07-07",24.0259,24.093,23.855,24.093,18400.0],["2004-07-08",23.9282,23.9771,23.794,23.8855,112600.0],["2004-07-09",23.7818,23.9161,23.7818,23.855,25700.0],["2004-07-12",23.9649,24.0503,23.8062,24.0503,58400.0],["2004-07-13",23.971,24.4041,23.971,24.4041,41400.0],["2004-07-14",24.398,24.5018,24.2821,24.4041,21700.0],["2004-07-15",24.2333,24.4163,24.2333,24.3431,25400.0],["2004-07-16",24.398,24.6543,24.337,24.5689,28200.0],["2004-07-19",24.4346,24.6543,24.3858,24.4651,17100.0],["2004-07-20",24.3309,24.636,24.2821,24.636,20600.0],["2004-07-21",24.636,24.636,24.4102,24.4346,33300.0],["2004-07-22",24.4041,24.6726,24.3126,24.6238,23600.0],["2004-07-23",24.5017,24.6787,24.4468,24.459,14000.0],["2004-07-26",24.6116,24.8251,24.4285,24.7275,19000.0],["2004-07-27",24.7092,24.9532,24.6543,24.7092,68700.0],["2004-07-28",24.7824,24.9044,24.6238,24.7702,17700.0],["2004-07-29",24.8495,25.124,24.8434,25.0142,94500.0],["2004-07-30",25.0142,25.0325,24.9227,25.0325,36100.0],["2004-08-02",24.8678,25.1241,24.7397,25.1241,30400.0],["2004-08-03",25.1362,25.1362,24.8739,24.9227,15300.0],["2004-08-04",24.8739,24.88,24.5384,24.8129,23000.0],["2004-08-05",24.8312,24.8312,24.4041,24.4041,21600.0],["2004-08-06",24.459,24.4895,24.4041,24.4834,11900.0],["2004-08-09",24.4957,24.8251,24.3309,24.6177,20200.0],["2004-08-10",24.8129,24.8983,24.5261,24.8983,38300.0],["2004-08-11",24.9227,25.1668,24.8617,25.0447,66600.0],["2004-08-12",24.9532,25.002,24.6604,24.8068,69200.0],["2004-08-13",24.697,24.8617,24.6909,24.8068,37900.0],["2004-08-16",24.8617,25.1363,24.8434,25.0813,44700.0],["2004-08-17",24.9532,25.6243,24.9532,25.5084,49100.0],["2004-08-18",25.5206,25.8928,25.4108,25.8928,45200.0],["2004-08-19",25.8867,25.8867,25.6304,25.7159,21700.0],["2004-08-20",25.8684,25.8684,25.6853,25.8623,13600.0],["2004-08-23",25.6243,25.8989,25.5511,25.5877,19100.0],["2004-08-24",25.5267,25.844,25.5267,25.728,26200.0],["2004-08-25",25.7525,26.2405,25.7525,26.1734,30000.0],["2004-08-26",26.1917,26.2222,25.9965,26.1978,44400.0],["2004-08-27",26.2283,26.3443,26.1002,26.149,18400.0],["2004-08-30",26.3565,26.3748,26.1368,26.2344,43900.0],["2004-08-31",26.1429,26.4053,26.1429,26.1734,30600.0],["2004-09-01",26.3382,26.5395,26.1673,26.2955,56400.0],["2004-09-02",26.149,26.448,26.1124,26.3809,7600.0],["2004-09-03",26.3626,26.4724,26.1978,26.1978,10600.0],["2004-09-07",26.3809,26.7713,26.3809,26.7713,18400.0],["2004-09-08",26.6127,26.875,26.6127,26.6249,23300.0],["2004-09-09",26.6066,27.6438,26.5029,27.6377,81800.0],["2004-09-10",27.418,28.0098,27.418,27.6987,65100.0],["2004-09-13",27.7414,27.8512,27.5095,27.8512,15400.0],["2004-09-14",27.9122,28.0037,27.4546,27.5767,17700.0],["2004-09-15",27.4546,27.5462,27.3875,27.5157,9800.0],["2004-09-16",27.4607,27.7292,27.3204,27.534,36000.0],["2004-09-17",27.5584,27.6438,27.2411,27.3082,44300.0],["2004-09-20",27.2594,27.4363,26.9971,27.2411,29000.0],["2004-09-21",27.2167,27.6499,27.0032,27.595,35500.0],["2004-09-22",27.3997,27.6621,27.1008,27.2838,36900.0],["2004-09-23",27.2167,27.5462,27.2106,27.418,44000.0],["2004-09-24",27.3326,27.4546,27.1496,27.3875,28200.0],["2004-09-27",27.4547,27.4547,26.9178,27.1008,49700.0],["2004-09-28",27.1008,27.1008,26.9605,27.0276,18500.0],["2004-09-29",27.1191,27.3448,27.0581,27.3448,29900.0],["2004-09-30",27.3936,27.4363,27.174,27.2167,40300.0],["2004-10-01",27.3753,27.6499,27.2899,27.6499,34900.0],["2004-10-04",27.6682,27.8207,27.6133,27.7109,24700.0],["2004-10-05",27.8207,27.839,27.7109,27.7414,5500.0],["2004-10-06",27.6987,27.8512,27.4974,27.7536,39800.0],["2004-10-07",27.8207,27.8207,27.4302,27.6255,12900.0],["2004-10-08",27.4546,27.7353,27.4485,27.5523,19300.0],["2004-10-11",27.5645,27.656,27.4912,27.6377,10900.0],["2004-10-12",27.4485,27.6987,27.4241,27.6987,16700.0],["2004-10-13",27.6255,27.6316,26.9849,27.2716,25800.0],["2004-10-14",27.2106,27.2106,26.9544,27.0459,18900.0],["2004-10-15",27.1618,27.3936,27.0825,27.1313,32500.0],["2004-10-18",27.2106,27.3997,27.0642,27.3997,15200.0],["2004-10-19",27.1984,27.4181,27.1984,27.3448,34200.0],["2004-10-20",27.3998,27.3998,27.174,27.3448,62600.0],["2004-10-21",27.3997,27.4974,27.1984,27.4974,37400.0],["2004-10-22",27.4363,27.4486,27.0642,27.1252,27900.0],["2004-10-25",27.1313,27.3814,27.0703,27.1557,34900.0],["2004-10-26",27.1618,27.8512,27.1557,27.8512,87100.0],["2004-10-27",27.6926,28.1624,27.6316,27.9427,117800.0],["2004-10-28",28.0342,28.0342,27.7597,27.7719,20100.0],["2004-10-29",27.8207,27.9122,27.6987,27.7658,54800.0],["2004-11-01",27.7658,28.0831,27.7658,27.7963,37800.0],["2004-11-02",27.7902,28.0281,27.5218,27.717,40500.0],["2004-11-03",27.7353,28.2234,27.7048,28.2234,35700.0],["2004-11-04",28.2356,28.4064,28.0586,28.4064,43600.0],["2004-11-05",28.3271,28.4796,28.1929,28.3393,27700.0],["2004-11-08",28.3698,28.5223,28.2051,28.5223,36000.0],["2004-11-09",28.5223,28.5589,28.1685,28.3271,23500.0],["2004-11-10",28.3698,28.6138,28.2295,28.4979,36500.0],["2004-11-11",28.443,28.7115,28.3332,28.681,21600.0],["2004-11-12",28.4674,28.9067,28.4674,28.9067,14100.0],["2004-11-15",28.9128,28.9738,28.6871,28.8457,31600.0],["2004-11-16",28.742,28.8945,28.5284,28.6931,21800.0],["2004-11-17",28.4613,28.7969,28.4613,28.7481,58100.0],["2004-11-18",28.7359,28.7359,28.5955,28.7115,132200.0],["2004-11-19",28.7176,28.9555,28.3149,28.4369,82100.0],["2004-11-22",28.3698,28.8823,28.3698,28.7908,27800.0],["2004-11-23",28.8823,28.8884,28.4979,28.6748,22800.0],["2004-11-24",28.6993,29.0714,28.6993,28.986,14400.0],["2004-11-26",29.0592,29.0592,28.8396,28.8396,3900.0],["2004-11-29",29.0287,29.6266,28.9006,29.4985,51800.0],["2004-11-30",29.5778,30.0415,29.4863,29.773,83100.0],["2004-12-01",29.7487,30.194,29.7487,30.0049,32300.0],["2004-12-02",30.1696,30.1696,29.8645,29.95,25600.0],["2004-12-03",29.9256,29.9256,29.3277,29.4009,54600.0],["2004-12-06",29.3155,29.346,29.0653,29.0897,45000.0],["2004-12-07",29.0409,29.0775,28.9006,28.9982,51900.0],["2004-12-08",28.9433,29.1324,28.6993,28.8701,38100.0],["2004-12-09",28.7969,29.1751,28.7298,28.8945,61400.0],["2004-12-10",29.0104,29.1446,28.7359,29.0531,60300.0],["2004-12-13",29.0897,29.346,29.0775,29.3216,19600.0],["2004-12-14",29.2849,29.6754,29.2849,29.407,21700.0],["2004-12-15",29.4009,29.9256,29.4009,29.9256,24800.0],["2004-12-16",29.4985,29.8706,29.4985,29.7425,52600.0],["2004-12-17",29.6266,29.8646,29.4741,29.4741,46600.0],["2004-12-20",29.4497,29.6998,29.4497,29.6449,26100.0],["2004-12-21",29.5351,29.8035,29.5351,29.8035,25400.0],["2004-12-22",29.7791,30.133,29.651,29.9012,44300.0],["2004-12-23",29.9012,30.0659,29.8951,29.8951,13700.0],["2004-12-27",30.0476,30.0476,29.8463,29.9866,20200.0],["2004-12-28",29.9561,30.1025,29.6449,29.9256,42900.0],["2004-12-29",29.8951,29.9378,29.7852,29.7852,6300.0],["2004-12-30",29.773,29.9378,29.6205,29.7852,10700.0],["2004-12-31",29.7791,29.9195,29.5412,29.7486,19700.0],["2005-01-03",29.7486,29.8889,29.6144,29.8828,54100.0],["2005-01-04",29.8828,29.8828,29.2849,29.346,52900.0],["2005-01-05",29.4558,29.5229,29.3155,29.3277,44900.0],["2005-01-06",29.3826,29.3826,29.1568,29.2056,241800.0],["2005-01-07",29.2544,29.2972,28.8213,28.8823,45200.0],["2005-01-10",28.6749,28.9738,28.6627,28.7359,85700.0],["2005-01-11",28.8274,28.8274,28.626,28.6748,14500.0],["2005-01-12",28.6627,28.6627,28.1624,28.2539,64200.0],["2005-01-13",28.3027,28.3088,28.0281,28.0281,40600.0],["2005-01-14",28.1746,28.1746,27.7292,27.7902,61700.0],["2005-01-18",27.7841,28.26,27.7841,28.26,62900.0],["2005-01-19",28.1013,28.1929,27.8512,27.9244,42700.0],["2005-01-20",27.8207,27.9,27.4302,27.5157,42900.0],["2005-01-21",27.5218,27.6011,27.2777,27.3387,18100.0],["2005-01-24",27.3326,27.4424,27.0581,27.2838,53200.0],["2005-01-25",27.2899,27.3631,26.4419,26.5395,82800.0],["2005-01-26",26.5273,26.5273,25.8928,26.3015,88500.0],["2005-01-27",26.3015,26.4724,26.0697,26.3687,66200.0],["2005-01-28",26.3748,26.5212,25.8745,26.0209,67400.0],["2005-01-31",25.9965,26.149,25.6914,25.6914,81700.0],["2005-02-01",25.6487,26.1185,25.6426,26.0331,108800.0],["2005-02-02",26.0758,26.2466,25.8135,26.2466,47200.0],["2005-02-03",26.0697,26.0819,25.8806,25.9904,46400.0],["2005-02-04",26.0087,26.0819,25.8257,26.0819,21700.0],["2005-02-07",25.9294,26.0453,25.8257,25.9599,41300.0],["2005-02-08",26.0392,26.0392,24.9532,25.1241,190900.0],["2005-02-09",25.3376,25.484,25.1667,25.3681,219100.0],["2005-02-10",25.3193,25.3864,25.2583,25.3193,44400.0],["2005-02-11",25.2705,25.423,25.2644,25.3132,19600.0],["2005-02-14",25.24,25.3254,25.1668,25.2888,72000.0],["2005-02-15",25.1973,25.6609,25.1973,25.5877,98800.0],["2005-02-16",25.7891,25.7891,25.2339,25.3498,50800.0],["2005-02-17",25.2888,25.3254,25.1973,25.2705,42600.0],["2005-02-18",25.1973,25.2217,25.0142,25.1423,38100.0],["2005-02-22",25.1912,25.1912,24.3248,24.4285,87700.0],["2005-02-23",24.5261,24.5261,24.2821,24.3004,84700.0],["2005-02-24",24.2882,24.3675,24.1601,24.276,96600.0],["2005-02-25",24.0564,24.4041,24.0564,24.4041,56300.0],["2005-02-28",24.4041,24.7702,24.3858,24.7519,65300.0],["2005-03-01",24.7092,25.1057,24.6543,25.0081,79100.0],["2005-03-02",25.0264,25.3986,24.8373,25.2583,85800.0],["2005-03-03",25.3254,25.4413,25.2034,25.3437,47700.0],["2005-03-04",25.4108,25.7769,25.3986,25.5755,176300.0],["2005-03-07",25.5328,25.9111,25.4718,25.8501,49200.0],["2005-03-08",25.9172,26.1124,25.3742,26.0453,68300.0],["2005-03-09",25.9599,26.1368,25.4657,25.6121,61200.0],["2005-03-10",25.4901,25.9477,25.4718,25.6304,117000.0],["2005-03-11",25.7098,25.7098,25.4596,25.4779,15900.0],["2005-03-14",25.3864,25.9233,25.3864,25.783,54700.0],["2005-03-15",25.7952,25.7952,25.3254,25.606,74000.0],["2005-03-16",25.5877,25.5938,24.8312,24.9288,86200.0],["2005-03-17",24.9227,25.1362,24.8922,24.9227,105600.0],["2005-03-18",24.8312,24.9471,24.6543,24.7763,87700.0],["2005-03-21",24.6787,24.8007,24.6543,24.697,70100.0],["2005-03-22",24.7092,24.8129,24.3919,24.4407,33900.0],["2005-03-23",24.4041,24.5567,24.1967,24.3614,80800.0],["2005-03-24",24.3553,24.4834,24.3126,24.3126,81500.0],["2005-03-28",24.2211,24.5383,24.1174,24.3126,99100.0],["2005-03-29",24.3126,24.4835,24.1357,24.276,417200.0],["2005-03-30",24.2943,24.8861,24.2943,24.7824,65600.0],["2005-03-31",24.8373,25.0142,24.819,24.819,49900.0],["2005-04-01",25.0142,25.1362,24.5749,24.7275,16900.0],["2005-04-04",24.7275,24.8312,24.5261,24.7885,27100.0],["2005-04-05",24.8617,25.0264,24.8068,24.9593,36200.0],["2005-04-06",25.0752,25.0874,24.8678,24.8983,31300.0],["2005-04-07",24.9959,25.0508,24.8922,24.8922,21300.0],["2005-04-08",25.0752,25.1668,24.575,24.6177,16100.0],["2005-04-11",24.6177,24.8739,24.6177,24.7458,19300.0],["2005-04-12",24.5567,25.0325,24.4468,24.7946,18100.0],["2005-04-13",24.6482,25.063,24.6482,24.9959,38800.0],["2005-04-14",25.002,25.0081,24.5444,24.5811,23700.0],["2005-04-15",24.6482,24.6909,24.4163,24.5627,33400.0],["2005-04-18",24.6115,24.7275,24.3431,24.5627,24400.0],["2005-04-19",24.5933,24.6848,24.4834,24.636,35100.0],["2005-04-20",24.6482,25.2522,24.6482,24.7946,80500.0],["2005-04-21",24.7885,25.4962,24.7885,25.3559,57400.0],["2005-04-22",25.4596,25.5206,24.9349,25.0325,40500.0],["2005-04-25",25.0569,25.844,25.0569,25.5755,51800.0],["2005-04-26",25.4108,25.606,25.4108,25.5267,19000.0],["2005-04-27",25.3986,25.8684,25.3986,25.7952,48900.0],["2005-04-28",25.5267,25.7281,25.2278,25.4657,121300.0],["2005-04-29",25.5267,25.5328,24.8922,25.5328,81200.0],["2005-05-02",25.3803,25.8379,25.301,25.7525,86400.0],["2005-05-03",25.9294,26.2222,25.8806,25.9904,114100.0],["2005-05-04",26.1734,26.5273,26.1612,26.5151,31700.0],["2005-05-05",26.5395,26.6249,26.2161,26.4114,57600.0],["2005-05-06",26.4175,26.4175,26.1246,26.3869,13400.0],["2005-05-09",26.4236,27.4119,26.3381,27.3692,109600.0],["2005-05-10",27.2899,27.3326,26.7835,26.9605,103800.0],["2005-05-11",26.9727,27.095,26.8137,26.9543,86700.0],["2005-05-12",26.9421,27.0216,26.7097,26.7954,80300.0],["2005-05-13",26.9054,26.9054,26.7098,26.9054,79000.0],["2005-05-16",26.9054,27.3335,26.8137,27.3335,54100.0],["2005-05-17",27.2173,27.4925,26.9421,27.4925,31200.0],["2005-05-18",27.4925,27.6698,27.2968,27.6698,89400.0],["2005-05-19",27.6637,27.6637,27.1684,27.5903,23800.0],["2005-05-20",27.523,27.6025,27.1561,27.5964,33100.0],["2005-05-23",27.4986,27.7737,27.3702,27.6086,40300.0],["2005-05-24",27.5047,27.6209,27.4374,27.5903,109900.0],["2005-05-25",27.4619,27.5475,26.9727,27.1684,60200.0],["2005-05-26",27.0583,27.3274,27.0155,27.2417,16000.0],["2005-05-27",27.3151,27.3151,27.1133,27.2968,24200.0],["2005-05-31",27.3457,27.6514,27.3457,27.6514,30800.0],["2005-06-01",27.5781,27.8471,27.5781,27.8471,40100.0],["2005-06-02",27.7982,27.8777,27.4558,27.4558,43400.0],["2005-06-03",27.4986,27.7737,27.4068,27.4191,30000.0],["2005-06-06",27.3702,27.3702,26.9421,27.1867,33700.0],["2005-06-07",27.3029,27.6086,27.15,27.4741,23600.0],["2005-06-08",27.5169,27.5291,27.1195,27.3274,17000.0],["2005-06-09",27.3579,27.3763,27.1256,27.3763,19100.0],["2005-06-10",27.15,27.5414,27.0522,27.0522,33100.0],["2005-06-13",27.2356,27.6881,26.991,27.4313,72200.0],["2005-06-14",27.4252,27.6147,27.1622,27.4802,58700.0],["2005-06-15",27.3946,27.5108,27.2662,27.3029,34100.0],["2005-06-16",27.3029,27.3029,27.2479,27.3029,70900.0],["2005-06-17",27.3029,27.6086,27.2479,27.523,61100.0],["2005-06-20",27.6392,28.0306,27.5108,27.7676,54800.0],["2005-06-21",27.7676,27.9816,27.5047,27.5903,32800.0],["2005-06-22",27.682,27.9755,27.682,27.9449,28000.0],["2005-06-23",27.9511,28.0,27.5781,27.5781,22600.0],["2005-06-24",27.8165,27.9327,27.3518,27.3518,166000.0],["2005-06-27",27.3212,27.8838,27.3212,27.8838,39300.0],["2005-06-28",27.8838,28.0917,27.7982,27.9572,27200.0],["2005-06-29",28.0978,28.2201,27.9694,28.1957,31600.0],["2005-06-30",28.0795,28.2201,27.8043,28.2018,25500.0],["2005-07-01",28.1529,28.3302,28.1406,28.3302,17700.0],["2005-07-05",28.3363,28.6726,28.2201,28.3791,39300.0],["2005-07-06",28.5198,28.5198,28.1223,28.3608,44000.0],["2005-07-07",28.4892,28.6787,28.2996,28.5442,37400.0],["2005-07-08",28.5014,28.9845,28.4158,28.9845,25700.0],["2005-07-11",29.015,29.2413,28.8561,29.1435,33600.0],["2005-07-12",29.1435,29.2413,28.8989,28.9784,28800.0],["2005-07-13",28.96,29.2291,28.96,29.1374,12500.0],["2005-07-14",29.2902,29.4737,29.1374,29.2168,48500.0],["2005-07-15",29.2169,29.3942,29.0028,29.3942,23200.0],["2005-07-18",29.2168,29.2963,29.0212,29.2291,60200.0],["2005-07-19",29.1985,29.4309,29.0762,29.4309,37300.0],["2005-07-20",29.492,30.2013,29.4737,29.8589,77500.0],["2005-07-21",29.5348,30.3236,29.5104,30.1463,53900.0],["2005-07-22",30.2258,30.4521,29.9629,29.9996,51800.0],["2005-07-25",29.9629,29.9995,29.6877,29.7611,27700.0],["2005-07-26",29.6571,30.1708,29.5776,30.1524,41400.0],["2005-07-27",30.183,30.183,29.6877,29.8467,26600.0],["2005-07-28",29.706,29.9078,29.6816,29.8834,13600.0],["2005-07-29",29.9017,29.9323,29.6204,29.7672,20800.0],["2005-08-01",29.706,29.7366,29.5715,29.6999,19800.0],["2005-08-02",29.5409,29.5837,28.318,28.7399,82400.0],["2005-08-03",28.5992,28.8438,28.5992,28.8072,27800.0],["2005-08-04",28.6176,28.6482,27.9327,27.9694,82100.0],["2005-08-05",27.9144,28.055,27.8899,27.9939,150900.0],["2005-08-08",28.0611,28.0611,27.9572,28.0245,33400.0],["2005-08-09",27.9388,28.1223,27.9327,28.0795,37300.0],["2005-08-10",28.0243,28.2695,27.9998,28.0366,22400.0],["2005-08-11",28.1837,28.2633,28.1408,28.202,20400.0],["2005-08-12",28.1101,28.1959,27.9998,28.0917,18000.0],["2005-08-15",28.1898,28.2266,27.9753,27.9753,20100.0],["2005-08-16",27.9753,28.245,27.9753,28.1101,22700.0],["2005-08-17",27.9937,28.1346,27.7363,27.7363,37500.0],["2005-08-18",27.7302,28.3062,27.7302,28.1346,40900.0],["2005-08-19",28.1898,28.3123,28.1898,28.2511,14400.0],["2005-08-22",28.1408,28.3124,28.1285,28.2572,10300.0],["2005-08-23",28.1591,28.3736,28.1224,28.3123,23400.0],["2005-08-24",28.1224,28.294,28.0917,28.2511,27800.0],["2005-08-25",28.2082,28.3369,28.0366,28.2511,25900.0],["2005-08-26",28.3246,28.3246,27.9508,28.0979,23200.0],["2005-08-29",28.1898,28.343,27.7976,28.343,21700.0],["2005-08-30",28.1898,28.4165,28.1346,28.1898,45200.0],["2005-08-31",28.2266,29.0539,28.1101,28.7965,68900.0],["2005-09-01",28.8087,28.9558,28.5514,28.9497,23700.0],["2005-09-02",28.87,28.9558,28.8639,28.8823,22200.0],["2005-09-06",28.8087,29.3051,28.8087,29.0723,41800.0],["2005-09-07",29.0416,29.4706,29.0232,29.4645,25200.0],["2005-09-08",29.3603,29.5564,29.0845,29.3112,25800.0],["2005-09-09",29.4461,29.4461,29.2255,29.2745,39600.0],["2005-09-12",29.2071,29.4522,28.9987,29.0294,31200.0],["2005-09-13",29.1519,29.1519,28.6555,28.7107,23600.0],["2005-09-14",28.772,28.772,28.5881,28.7352,65800.0],["2005-09-15",28.7291,28.9558,28.7291,28.8945,22400.0],["2005-09-16",29.0232,29.1948,29.0048,29.0784,73900.0],["2005-09-19",28.9987,29.1397,28.9252,29.1335,19600.0],["2005-09-20",29.1213,29.3725,28.9926,29.1458,26200.0],["2005-09-21",29.0784,29.1642,28.7781,28.919,26900.0],["2005-09-22",28.8026,29.1887,28.6678,29.0232,40600.0],["2005-09-23",28.9619,29.2316,28.9619,29.1335,28200.0],["2005-09-26",29.3051,29.3909,29.1274,29.1458,10400.0],["2005-09-27",29.1458,29.2316,29.0968,29.1213,40000.0],["2005-09-28",29.1274,29.2684,29.0845,29.1151,14000.0],["2005-09-29",29.0845,29.6116,28.962,29.489,128900.0],["2005-09-30",29.489,29.5686,29.348,29.5196,41700.0],["2005-10-03",29.4767,29.7831,29.4154,29.7709,18700.0],["2005-10-04",29.6544,29.728,29.4767,29.5074,76900.0],["2005-10-05",29.4338,29.4338,29.1642,29.2499,40900.0],["2005-10-06",29.2561,29.2745,29.0845,29.1703,19600.0],["2005-10-07",29.1029,29.2622,29.0539,29.0784,41000.0],["2005-10-10",29.06,29.0906,28.8332,28.9007,42200.0],["2005-10-11",28.9681,28.9681,28.6065,28.6065,45600.0],["2005-10-12",28.582,28.8026,28.3246,28.4717,40300.0],["2005-10-13",28.4533,28.4533,28.1592,28.3062,23500.0],["2005-10-14",28.1959,28.5759,28.1959,28.5759,39500.0],["2005-10-17",28.6004,28.7229,28.4656,28.6371,25700.0],["2005-10-18",28.6188,28.6188,28.4962,28.533,26000.0],["2005-10-19",28.2082,28.2082,26.529,26.7068,155600.0],["2005-10-20",26.7129,27.724,26.7129,27.2277,102500.0],["2005-10-21",27.3012,27.3012,26.9764,27.0071,65900.0],["2005-10-24",27.0928,27.1664,27.0315,27.0867,51800.0],["2005-10-25",27.0745,27.1112,26.7803,26.7926,74700.0],["2005-10-26",26.7926,26.9274,26.6332,26.909,48500.0],["2005-10-27",26.8171,26.9948,26.67,26.7129,60100.0],["2005-10-28",26.8232,26.958,26.7864,26.958,39300.0],["2005-10-31",27.007,27.0132,26.909,26.9764,99300.0],["2005-11-01",26.8232,27.1112,26.8109,26.9703,59200.0],["2005-11-02",27.0499,27.148,26.8416,26.9641,20200.0],["2005-11-03",26.8967,27.0561,26.6577,26.9825,47900.0],["2005-11-04",26.9029,26.9764,26.5964,26.9641,40600.0],["2005-11-07",27.4422,27.8221,27.2583,27.6383,103300.0],["2005-11-08",27.4973,27.7179,27.3931,27.4912,42700.0],["2005-11-09",27.3315,27.8597,27.3315,27.786,49100.0],["2005-11-10",27.6386,28.0685,27.6386,27.8904,28700.0],["2005-11-11",27.872,28.3203,27.872,28.1668,45800.0],["2005-11-14",28.7134,28.7134,28.2835,28.6029,46800.0],["2005-11-15",28.6213,28.7073,28.3818,28.437,37000.0],["2005-11-16",28.4248,28.4248,28.2221,28.2651,25300.0],["2005-11-17",28.2159,28.7073,28.2159,28.4984,27600.0],["2005-11-18",28.4985,28.9038,28.4985,28.8608,26600.0],["2005-11-21",28.7134,28.9345,28.4063,28.8301,34100.0],["2005-11-22",28.8055,28.867,28.6766,28.8547,29500.0],["2005-11-23",28.7564,29.1925,28.7564,29.1372,46400.0],["2005-11-25",29.2293,29.2355,28.91,29.1741,11100.0],["2005-11-28",29.1618,29.4136,28.8977,28.8977,51100.0],["2005-11-29",29.0635,29.4136,28.867,29.0819,37700.0],["2005-11-30",29.1249,29.217,28.9161,29.217,49700.0],["2005-12-01",29.3276,29.4074,28.9038,29.3583,70100.0],["2005-12-02",29.4811,29.7637,29.3276,29.475,46200.0],["2005-12-05",29.3522,29.4443,28.8178,28.9837,72900.0],["2005-12-06",28.9345,29.1741,28.6029,28.8301,68600.0],["2005-12-07",28.8363,29.0082,28.5537,28.6213,82500.0],["2005-12-08",28.437,28.8915,28.4186,28.8915,47700.0],["2005-12-09",28.8055,29.1925,28.7625,28.9345,29000.0],["2005-12-12",28.9222,29.0021,28.7625,28.9284,44900.0],["2005-12-13",28.9959,29.0082,28.8055,28.824,52100.0],["2005-12-14",28.8977,29.1065,28.8731,29.0512,34700.0],["2005-12-15",29.0205,29.0205,28.8485,28.8915,31600.0],["2005-12-16",28.7748,28.824,28.523,28.6274,26500.0],["2005-12-19",28.781,28.781,28.1176,28.3449,41000.0],["2005-12-20",28.1484,28.6397,28.1484,28.5721,26400.0],["2005-12-21",28.48,28.8363,28.4677,28.4923,11500.0],["2005-12-22",28.695,28.695,28.3695,28.4923,28800.0],["2005-12-23",28.3019,28.4677,28.3019,28.3633,5400.0],["2005-12-27",28.3572,28.3756,28.0624,28.0624,11700.0],["2005-12-28",28.2589,28.2589,27.5587,27.5587,92000.0],["2005-12-29",27.6202,28.1545,27.6202,28.1545,26100.0],["2005-12-30",27.8658,27.9764,27.7553,27.9027,20600.0],["2006-01-03",27.8167,28.1852,27.5464,28.1852,55000.0],["2006-01-04",28.2036,28.6581,28.2036,28.6397,42000.0],["2006-01-05",28.7011,28.8424,28.5906,28.8301,36000.0],["2006-01-06",28.7441,28.8977,28.5906,28.8977,20800.0],["2006-01-09",28.6643,28.7687,28.2405,28.5169,55600.0],["2006-01-10",28.5783,28.7933,28.394,28.7134,57600.0],["2006-01-11",28.7687,28.781,28.566,28.5721,37500.0],["2006-01-12",28.5844,28.652,28.3633,28.3879,21600.0],["2006-01-13",28.3203,28.4985,28.2528,28.4186,37100.0],["2006-01-17",28.3142,28.3756,28.1361,28.2098,50300.0],["2006-01-18",28.2773,28.2773,27.9764,28.2712,21300.0],["2006-01-19",28.1054,28.351,28.0501,28.3387,17200.0],["2006-01-20",28.2405,28.2405,27.6754,27.8474,13900.0],["2006-01-23",27.8658,28.0317,27.8535,28.0071,11000.0],["2006-01-24",28.0378,28.2405,28.0378,28.1422,19500.0],["2006-01-25",27.9948,28.001,27.8106,27.8351,36700.0],["2006-01-26",27.786,28.0808,27.786,27.9764,32000.0],["2006-01-27",27.9211,28.2159,27.915,28.2159,9700.0],["2006-01-30",28.1914,28.1914,27.7799,27.7799,20300.0],["2006-01-31",27.9088,28.0746,27.8228,28.0071,68100.0],["2006-02-01",28.2528,28.2528,27.6386,27.7184,26600.0],["2006-02-02",27.6386,27.7921,27.6386,27.7921,27600.0],["2006-02-03",27.9273,27.9273,27.4298,27.6386,36400.0],["2006-02-06",27.6386,27.7123,27.3069,27.5464,51600.0],["2006-02-07",27.3254,27.6325,27.3254,27.5772,33800.0],["2006-02-08",27.4727,27.5587,27.3683,27.5587,77100.0],["2006-02-09",27.7003,27.9712,27.5895,27.8973,25600.0],["2006-02-10",28.0019,28.0081,27.5834,27.5834,25200.0],["2006-02-13",27.7311,27.7311,27.3556,27.3864,16400.0],["2006-02-14",27.4295,27.5341,27.3187,27.3925,22200.0],["2006-02-15",27.3002,27.491,27.1709,27.3494,42700.0],["2006-02-16",27.5033,27.6757,27.3556,27.6695,37200.0],["2006-02-17",27.5464,27.9096,27.4972,27.885,41700.0],["2006-02-21",27.8788,27.8788,27.491,27.5464,9300.0],["2006-02-22",27.6819,27.9465,27.5033,27.9035,40600.0],["2006-02-23",27.9219,28.1374,27.688,28.0081,33800.0],["2006-02-24",27.688,28.1989,27.688,28.1989,23800.0],["2006-02-27",28.2051,28.3467,28.2051,28.3467,44000.0],["2006-02-28",28.2235,28.2789,28.0389,28.2359,33700.0],["2006-03-01",28.1312,28.6175,28.0696,28.359,52200.0],["2006-03-02",28.3097,28.5683,28.1928,28.5683,28300.0],["2006-03-03",28.4698,28.716,28.4082,28.5252,43000.0],["2006-03-06",28.6421,28.6421,28.0327,28.2974,30000.0],["2006-03-07",28.3036,28.3467,28.0204,28.3282,28000.0],["2006-03-08",28.3713,28.5375,28.2666,28.5313,38500.0],["2006-03-09",28.4759,28.599,28.4513,28.4513,21800.0],["2006-03-10",28.4328,28.7652,28.4328,28.7652,34400.0],["2006-03-13",28.7775,28.8083,28.6175,28.6606,13400.0],["2006-03-14",28.6113,28.876,28.6113,28.876,23100.0],["2006-03-15",28.9314,28.9314,28.6298,28.9007,29200.0],["2006-03-16",28.9314,29.0361,28.8637,29.0361,24600.0],["2006-03-17",29.1223,29.2269,28.8822,29.2146,72900.0],["2006-03-20",29.1469,29.2577,28.9191,29.0669,40100.0],["2006-03-21",28.8514,29.0484,28.8514,28.8514,231900.0],["2006-03-22",28.8083,29.2269,28.6667,29.1961,37500.0],["2006-03-23",29.11,29.387,29.11,29.387,26000.0],["2006-03-24",29.3623,29.387,29.1592,29.3316,38100.0],["2006-03-27",29.2577,29.3131,29.2146,29.2392,15200.0],["2006-03-28",29.3008,29.4547,28.7837,29.1715,27100.0],["2006-03-29",29.0238,29.3562,29.0238,29.2515,22100.0],["2006-03-30",29.1777,29.4301,29.1777,29.2146,55600.0],["2006-03-31",29.1469,29.3377,29.0915,29.27,29400.0],["2006-04-03",29.2331,29.3808,29.1223,29.27,21900.0],["2006-04-04",29.0976,29.5101,29.0484,29.2515,22600.0],["2006-04-05",29.43,29.6393,29.3254,29.6209,34000.0],["2006-04-06",29.6393,29.7563,29.547,29.5901,51100.0],["2006-04-07",29.5716,29.5716,29.0422,29.0853,10100.0],["2006-04-10",29.0792,29.5532,29.0176,29.3069,69700.0],["2006-04-11",29.2515,29.2515,28.9684,28.9992,12200.0],["2006-04-12",28.9684,29.0669,28.8268,28.8268,27900.0],["2006-04-13",28.8576,28.9499,28.7345,28.9253,77400.0],["2006-04-17",28.9622,29.3623,28.9068,29.2331,53300.0],["2006-04-18",29.3439,29.8917,29.1346,29.8794,38200.0],["2006-04-19",29.7378,30.0333,29.6147,30.0333,42100.0],["2006-04-20",29.9779,30.0087,29.7871,29.8733,23600.0],["2006-04-21",29.8609,30.0025,29.7317,29.824,30600.0],["2006-04-24",29.8178,30.1195,29.744,30.0271,72300.0],["2006-04-25",29.9902,29.9902,29.6516,29.7563,23600.0],["2006-04-26",29.5901,29.8794,29.5901,29.8733,107800.0],["2006-04-27",29.8486,30.1379,29.824,29.9471,47300.0],["2006-04-28",30.1318,30.1318,29.8733,29.9656,28600.0],["2006-05-01",29.9163,30.1256,29.9163,30.0887,108200.0],["2006-05-02",30.101,30.1133,29.9225,30.0518,57100.0],["2006-05-03",30.0271,30.2549,29.9656,30.1564,31700.0],["2006-05-04",30.1933,30.4026,30.1503,30.3288,42500.0],["2006-05-05",30.4026,30.7535,30.4026,30.4765,52300.0],["2006-05-08",30.6181,30.7474,30.4211,30.6242,36800.0],["2006-05-09",30.6981,30.6981,30.3903,30.4088,31700.0],["2006-05-10",30.2606,30.5755,30.2606,30.5632,16200.0],["2006-05-11",30.4829,30.557,30.2236,30.2236,25000.0],["2006-05-12",30.168,30.3224,30.168,30.2853,101200.0],["2006-05-15",30.2544,30.2544,30.0692,30.1433,40300.0],["2006-05-16",30.1865,30.4397,29.9581,30.4088,32500.0],["2006-05-17",30.4891,30.4891,29.9642,30.0877,25300.0],["2006-05-18",29.9457,30.2297,29.6246,29.7419,39900.0],["2006-05-19",29.9457,29.9457,29.7049,29.7728,40900.0],["2006-05-22",29.637,29.7234,29.5938,29.6308,21000.0],["2006-05-23",29.5505,29.7173,29.3283,29.3283,13100.0],["2006-05-24",29.3715,29.532,29.1369,29.3406,25800.0],["2006-05-25",29.5382,29.7049,29.3962,29.5752,23900.0],["2006-05-26",29.6987,29.7975,29.5691,29.6432,35700.0],["2006-05-30",29.6432,29.8407,29.6246,29.7605,59300.0],["2006-05-31",29.9395,30.31,29.8531,30.31,47900.0],["2006-06-01",30.2915,30.5632,30.2112,30.5632,38900.0],["2006-06-02",30.4705,30.6187,30.2915,30.4644,41500.0],["2006-06-05",30.6126,30.6126,29.9642,29.9642,26500.0],["2006-06-06",30.1927,30.3285,29.9087,30.0013,26000.0],["2006-06-07",29.9395,30.5384,29.9395,30.2544,30700.0],["2006-06-08",29.9642,30.5631,29.9642,30.4829,16800.0],["2006-06-09",30.4891,30.5261,30.2174,30.2174,32000.0],["2006-06-12",30.2236,30.2236,29.9272,29.9272,11500.0],["2006-06-13",29.921,30.2236,29.8284,30.168,59200.0],["2006-06-14",30.0198,30.026,29.2851,29.7975,54600.0],["2006-06-15",29.8037,30.1248,29.7234,29.9581,45600.0],["2006-06-16",30.0692,30.0754,29.7111,29.8346,31300.0],["2006-06-19",29.7172,29.7172,29.0319,29.1554,43700.0],["2006-06-20",29.1554,29.3777,29.1554,29.3468,17300.0],["2006-06-21",29.2665,29.4517,29.1492,29.1986,50000.0],["2006-06-22",29.2789,29.4332,29.0566,29.2727,21000.0],["2006-06-23",29.495,29.6617,29.0196,29.5259,98700.0],["2006-06-26",29.7419,29.816,29.5752,29.5999,16400.0],["2006-06-27",29.6493,29.6555,29.5506,29.5691,69900.0],["2006-06-28",29.7358,29.7481,29.4641,29.7419,132700.0],["2006-06-29",29.6987,30.3532,29.5691,30.2483,24800.0],["2006-06-30",30.1309,30.6681,30.0877,30.6681,67400.0],["2006-07-03",30.5632,30.5632,30.4458,30.5632,8100.0],["2006-07-05",30.5446,30.6866,30.3532,30.4026,31200.0],["2006-07-06",30.2297,30.6372,30.1309,30.2915,13000.0],["2006-07-07",30.2915,30.3718,29.7975,29.9951,24700.0],["2006-07-10",30.0692,30.1371,29.884,29.9457,14100.0],["2006-07-11",29.8716,30.0816,29.7173,30.0816,9200.0],["2006-07-12",29.8778,29.9766,29.8407,29.8901,23800.0],["2006-07-13",29.9457,29.9457,29.6741,29.8161,20900.0],["2006-07-14",29.6679,29.8222,29.637,29.8222,13300.0],["2006-07-17",29.6432,30.0075,29.637,29.9272,23100.0],["2006-07-18",29.7666,30.168,29.7666,29.9581,16700.0],["2006-07-19",30.2791,30.7237,30.2791,30.7237,21900.0],["2006-07-20",30.594,31.2177,30.594,31.1806,51600.0],["2006-07-21",31.2423,31.2423,30.7422,30.841,49700.0],["2006-07-24",31.1065,31.3102,31.0262,31.3102,20700.0],["2006-07-25",31.3164,31.4893,31.1682,31.335,51900.0],["2006-07-26",31.3164,31.7116,31.3041,31.5263,27000.0],["2006-07-27",31.7054,31.7239,31.5572,31.5943,24700.0],["2006-07-28",31.6992,32.0944,31.6745,32.0265,18900.0],["2006-07-31",32.008,32.008,31.7548,31.7548,10700.0],["2006-08-01",31.7363,32.0265,31.6375,31.8968,13300.0],["2006-08-02",31.9277,32.1068,31.8907,32.0327,22200.0],["2006-08-03",32.045,32.3043,31.9524,32.2611,15900.0],["2006-08-04",32.3229,32.8106,32.3167,32.6069,42300.0],["2006-08-07",32.5019,32.718,32.3105,32.5451,20700.0],["2006-08-08",32.3105,32.7983,32.3105,32.6316,25300.0],["2006-08-09",32.7612,32.7859,32.4278,32.5266,21100.0],["2006-08-10",32.1922,32.7186,32.1922,32.5452,13100.0],["2006-08-11",32.508,32.6071,32.3594,32.3966,36700.0],["2006-08-14",32.3285,32.7681,32.3285,32.7681,80700.0],["2006-08-15",32.8176,33.2077,32.8176,33.0158,22100.0],["2006-08-16",32.9414,33.0715,32.7495,32.7495,99700.0],["2006-08-17",32.8486,33.1272,32.6319,32.7619,38400.0],["2006-08-18",32.7557,32.799,32.6257,32.7124,10100.0],["2006-08-21",32.7124,32.7371,32.5638,32.6443,10100.0],["2006-08-22",32.638,32.7247,32.4399,32.5823,36900.0],["2006-08-23",32.4337,32.7247,32.2789,32.3037,13900.0],["2006-08-24",32.2108,32.3161,32.0312,32.087,22600.0],["2006-08-25",32.1675,32.1675,31.8145,31.8145,15600.0],["2006-08-28",31.9631,32.1984,31.9322,32.1551,47900.0],["2006-08-29",32.1984,32.3037,32.0684,32.3037,145800.0],["2006-08-30",31.8888,32.1984,31.8888,32.1179,19900.0],["2006-08-31",32.0994,32.1984,31.9569,32.1984,21200.0],["2006-09-01",32.1922,32.1984,31.9631,32.1613,39000.0],["2006-09-05",32.1984,32.2356,31.9755,32.056,70600.0],["2006-09-06",32.0932,32.1984,31.9384,32.1922,11300.0],["2006-09-07",32.0622,32.1551,31.734,31.8021,15200.0],["2006-09-08",31.765,31.9322,31.6845,31.8207,9200.0],["2006-09-11",32.1117,32.1984,31.9446,32.1984,16700.0],["2006-09-12",32.1799,32.1984,32.1117,32.1984,14500.0],["2006-09-13",32.0312,32.1984,32.0312,32.0684,33800.0],["2006-09-14",32.2294,32.2356,32.0808,32.2356,68600.0],["2006-09-15",32.1489,32.2975,31.9941,32.2975,36000.0],["2006-09-18",32.378,32.409,32.1365,32.3099,79200.0],["2006-09-19",32.4647,32.4647,32.2294,32.4461,14600.0],["2006-09-20",32.4771,32.6938,32.4771,32.6628,20800.0],["2006-09-21",32.7619,32.8548,32.5142,32.6566,22400.0],["2006-09-22",32.5947,32.6257,32.1489,32.378,15000.0],["2006-09-25",32.3099,32.6133,32.1675,32.4709,60000.0],["2006-09-26",32.4337,32.4337,32.3037,32.4027,11500.0],["2006-09-27",32.2851,32.6257,31.3996,32.347,10600.0],["2006-09-28",32.347,32.7557,32.3408,32.7062,16300.0],["2006-09-29",32.5885,32.6938,32.4213,32.5699,62200.0],["2006-10-02",32.6071,32.8486,32.3656,32.6814,193100.0],["2006-10-03",32.4461,32.9848,32.4461,32.6566,29000.0],["2006-10-04",32.5142,32.8795,32.508,32.8795,36400.0],["2006-10-05",32.8672,33.0839,32.7681,33.0839,13000.0],["2006-10-06",32.9786,32.9786,32.6133,32.7124,96200.0],["2006-10-09",32.6628,32.8176,32.6381,32.6938,36900.0],["2006-10-10",32.6814,32.9477,32.4399,32.7371,55200.0],["2006-10-11",32.6566,32.8486,32.6257,32.6319,16700.0],["2006-10-12",32.6319,32.8114,32.5576,32.7371,81200.0],["2006-10-13",32.7928,33.1582,32.7124,33.0034,37600.0],["2006-10-16",32.9043,33.0034,32.8486,33.0034,23300.0],["2006-10-17",33.1272,33.1272,32.4585,32.7928,62400.0],["2006-10-18",32.6938,33.0034,32.4709,32.6071,58500.0],["2006-10-19",32.5699,32.5699,32.0932,32.1427,103100.0],["2006-10-20",32.1984,32.2851,31.8331,31.9631,47900.0],["2006-10-23",31.9322,32.0065,31.7278,31.8269,42700.0],["2006-10-24",31.734,31.7774,31.5916,31.6907,32200.0],["2006-10-25",31.6411,31.8393,31.5792,31.6845,35300.0],["2006-10-26",31.6969,31.9012,31.5916,31.8455,39800.0],["2006-10-27",31.7093,31.8641,31.7093,31.765,39400.0],["2006-10-30",31.765,32.0188,31.765,32.0188,38400.0],["2006-10-31",31.9384,32.0436,31.7155,31.8269,41700.0],["2006-11-01",31.6845,31.8393,31.4306,31.5111,36600.0],["2006-11-02",31.4244,31.5606,31.1767,31.3377,31600.0],["2006-11-03",31.4306,31.5482,31.1272,31.2263,22800.0],["2006-11-06",31.1706,31.7402,31.1706,31.5668,22500.0],["2006-11-07",31.5421,31.8207,31.4616,31.5173,12200.0],["2006-11-08",31.3377,31.6597,31.2758,31.6597,41800.0],["2006-11-09",31.2188,31.7901,31.2188,31.7777,42700.0],["2006-11-10",31.697,31.9268,31.6846,31.9268,27100.0],["2006-11-13",31.9826,32.3056,31.9826,32.2869,54800.0],["2006-11-14",32.287,32.2932,32.0448,32.1938,12900.0],["2006-11-15",32.2,32.3242,32.2,32.2869,21700.0],["2006-11-16",32.2932,32.3739,32.1441,32.2932,44100.0],["2006-11-17",32.1068,32.6347,32.1068,32.6347,24800.0],["2006-11-20",32.6409,32.7155,32.4671,32.7093,28300.0],["2006-11-21",32.6285,32.6596,32.4795,32.6347,11100.0],["2006-11-22",32.5416,32.6347,32.4422,32.6223,13100.0],["2006-11-24",32.4981,32.7092,32.4732,32.703,5300.0],["2006-11-27",32.7527,32.7527,32.3428,32.6596,227400.0],["2006-11-28",32.6223,32.9515,32.6223,32.9515,81400.0],["2006-11-29",32.9576,33.1191,32.9576,33.0632,22600.0],["2006-11-30",33.1315,33.5166,33.026,33.4669,55700.0],["2006-12-01",33.5352,33.7526,33.0756,33.2309,48400.0],["2006-12-04",33.1626,33.2433,32.9266,32.9515,54300.0],["2006-12-05",32.9515,33.1564,32.4919,32.5851,82200.0],["2006-12-06",32.4919,32.7713,32.4049,32.5291,34300.0],["2006-12-07",32.6223,32.908,32.4484,32.4484,25200.0],["2006-12-08",32.5416,32.6409,32.3987,32.4795,36400.0],["2006-12-11",32.6968,32.8645,32.4795,32.8583,27300.0],["2006-12-12",32.7714,32.8707,32.6037,32.7651,13700.0],["2006-12-13",32.6844,32.9328,32.6285,32.703,31500.0],["2006-12-14",32.6223,33.2123,32.4857,33.1999,44100.0],["2006-12-15",33.2185,33.2185,32.821,32.9576,32100.0],["2006-12-18",33.0011,33.1812,32.8459,33.0694,22700.0],["2006-12-19",32.9328,33.0757,32.7465,32.9887,31400.0],["2006-12-20",32.908,33.3862,32.9018,33.2309,49200.0],["2006-12-21",33.3799,33.7153,33.3489,33.6159,29600.0],["2006-12-22",33.7401,33.7401,33.3489,33.442,24100.0],["2006-12-26",33.3241,33.6346,33.3241,33.5352,23600.0],["2006-12-27",33.5352,33.8768,33.4669,33.4979,46300.0],["2006-12-28",33.7029,34.15,33.6159,34.1438,61100.0],["2006-12-29",34.1252,34.3115,34.0134,34.1438,51600.0],["2007-01-03",34.0817,34.622,34.0817,34.3922,66000.0],["2007-01-04",34.0506,34.3984,33.5041,33.5352,88700.0],["2007-01-05",33.4917,33.647,33.3054,33.5973,57700.0],["2007-01-08",33.5538,33.6097,33.3178,33.4358,49100.0],["2007-01-09",33.3613,33.6222,32.9452,33.3117,42300.0],["2007-01-10",33.3054,33.3489,33.1129,33.1191,33200.0],["2007-01-11",33.2992,33.6035,33.2806,33.3986,17800.0],["2007-01-12",33.6035,33.7463,33.411,33.7401,19800.0],["2007-01-16",33.765,34.0383,33.2682,33.3676,24400.0],["2007-01-17",33.4048,33.4048,32.8707,32.908,27400.0],["2007-01-18",32.8335,32.8521,32.4236,32.4236,69100.0],["2007-01-19",32.6099,32.703,32.4981,32.6844,31500.0],["2007-01-22",32.5912,32.5912,32.3863,32.5291,32200.0],["2007-01-23",32.4484,32.703,32.4484,32.5291,30400.0],["2007-01-24",32.4608,32.7527,32.4484,32.7527,19300.0],["2007-01-25",32.6596,32.7589,32.6099,32.6099,29900.0],["2007-01-26",32.7155,32.7155,32.2932,32.6658,19500.0],["2007-01-29",32.7403,32.9018,32.6285,32.6968,22900.0],["2007-01-30",32.6906,33.1005,32.6037,32.7403,45200.0],["2007-01-31",32.6471,33.026,32.3801,33.0198,84100.0],["2007-02-01",33.0756,33.0756,32.4981,32.8272,25800.0],["2007-02-02",32.7589,32.8769,32.6906,32.8707,25900.0],["2007-02-05",32.7403,32.9204,32.4733,32.821,22900.0],["2007-02-06",32.8148,32.8397,32.5788,32.821,20700.0],["2007-02-07",32.8831,32.8831,32.4422,32.5291,30700.0],["2007-02-08",32.5726,32.8583,32.554,32.8583,18200.0],["2007-02-09",32.8458,32.9268,32.6029,32.6652,18700.0],["2007-02-12",32.6777,32.6902,32.5407,32.603,12000.0],["2007-02-13",32.7026,32.8707,32.6715,32.8645,12300.0],["2007-02-14",32.796,32.8645,32.7088,32.7586,56600.0],["2007-02-15",32.6901,32.7898,32.659,32.7151,14500.0],["2007-02-16",32.7151,32.7649,32.441,32.6652,32300.0],["2007-02-20",32.7275,33.1635,32.6403,33.1386,13300.0],["2007-02-21",33.2133,33.2133,32.9891,33.1697,7500.0],["2007-02-22",33.0763,33.2071,32.9455,33.0825,18000.0],["2007-02-23",33.1572,33.1572,32.9517,33.1136,8000.0],["2007-02-26",32.9455,32.9704,32.522,32.6341,10900.0],["2007-02-27",32.6341,32.6341,31.7746,31.8805,45900.0],["2007-02-28",32.0611,32.1857,31.2017,31.2204,76700.0],["2007-03-01",31.3948,32.2729,31.0834,32.2667,46500.0],["2007-03-02",32.1981,32.5656,32.1981,32.5158,32500.0],["2007-03-05",32.3912,32.5531,32.2044,32.2479,18400.0],["2007-03-06",32.2604,32.3912,32.2106,32.3538,17100.0],["2007-03-07",32.3227,32.6964,32.3102,32.5718,24000.0],["2007-03-08",32.578,32.7524,32.5095,32.5282,60600.0],["2007-03-09",32.7213,33.1946,32.7213,32.9953,41700.0],["2007-03-12",32.8272,33.0078,32.7275,32.8894,27300.0],["2007-03-13",32.6466,32.659,32.5407,32.5718,69000.0],["2007-03-14",32.4908,32.4908,31.731,32.0736,144500.0],["2007-03-15",32.1358,32.2542,31.9802,32.1981,88300.0],["2007-03-16",32.0736,32.2915,32.0051,32.1919,55200.0],["2007-03-19",32.1732,32.2604,32.0051,32.1172,31400.0],["2007-03-20",32.0425,32.1296,31.8681,31.949,28600.0],["2007-03-21",31.1394,32.0424,31.1394,31.893,119200.0],["2007-03-22",31.8556,32.0424,31.6999,31.7746,57900.0],["2007-03-23",31.7996,31.8556,31.6563,31.6999,28000.0],["2007-03-26",31.6065,31.6999,31.3823,31.6376,56700.0],["2007-03-27",31.5753,31.6314,31.2577,31.264,45200.0],["2007-03-28",31.3013,31.32,30.8218,30.8405,103100.0],["2007-03-29",30.828,31.0211,30.6162,30.7844,114900.0],["2007-03-30",30.7782,30.909,30.6038,30.8467,85700.0],["2007-04-02",30.8218,30.828,30.6225,30.7595,50600.0],["2007-04-03",30.828,30.9277,30.7408,30.828,47600.0],["2007-04-04",30.9401,30.9401,30.5291,30.6598,117700.0],["2007-04-05",30.5353,30.6723,30.3921,30.5166,39900.0],["2007-04-09",30.3921,30.5104,30.2675,30.2986,369200.0],["2007-04-10",30.255,30.7782,30.255,30.3734,192000.0],["2007-04-11",30.3609,30.9339,30.3609,30.7221,172100.0],["2007-04-12",30.6225,31.0522,30.6038,30.8031,98200.0],["2007-04-13",30.6972,31.0211,30.6412,30.8778,104700.0],["2007-04-16",30.965,31.7435,30.965,31.6999,69100.0],["2007-04-17",31.594,31.9366,31.594,31.893,118000.0],["2007-04-18",31.8867,32.4535,31.8867,32.3476,102000.0],["2007-04-19",32.4037,32.4099,32.0674,32.2667,78000.0],["2007-04-20",32.2978,32.4784,32.2168,32.2604,60600.0],["2007-04-23",32.2604,32.2853,32.086,32.086,51900.0],["2007-04-24",32.0238,32.2106,31.9864,32.1608,46000.0],["2007-04-25",32.223,32.3538,32.1234,32.2978,30800.0],["2007-04-26",32.3227,32.3227,32.0611,32.1981,29000.0],["2007-04-27",32.1358,32.385,32.1296,32.1421,27500.0],["2007-04-30",32.0923,32.3227,31.9615,31.9677,46100.0],["2007-05-01",32.0113,32.6341,32.0113,32.5158,30900.0],["2007-05-02",32.4971,32.6528,32.0985,32.4659,162000.0],["2007-05-03",32.4846,32.8521,32.3725,32.8521,35300.0],["2007-05-04",32.7399,33.4562,32.7399,33.425,55000.0],["2007-05-07",33.3939,33.5122,33.288,33.4437,80100.0],["2007-05-08",33.4748,33.6991,33.2257,33.5309,89500.0],["2007-05-09",33.5433,34.2222,33.506,34.1101,57300.0],["2007-05-10",33.9918,34.0354,33.4748,33.4811,21600.0],["2007-05-11",33.9374,34.0624,33.7249,33.9186,63500.0],["2007-05-14",33.8562,34.0624,33.8562,33.9499,56800.0],["2007-05-15",33.9499,34.0687,33.7561,33.7874,51200.0],["2007-05-16",33.7311,33.8436,33.6936,33.7124,24000.0],["2007-05-17",33.6874,34.0999,33.6811,34.0187,71400.0],["2007-05-18",34.0062,34.0687,33.7874,33.8811,88900.0],["2007-05-21",33.8436,34.375,33.8436,34.375,76600.0],["2007-05-22",34.1687,34.4563,34.1062,34.35,41600.0],["2007-05-23",34.2875,34.35,34.1374,34.1437,36700.0],["2007-05-24",34.2812,34.2812,33.6123,33.6561,24200.0],["2007-05-25",33.7374,33.7374,33.5248,33.5561,19300.0],["2007-05-29",33.5436,33.8436,33.5311,33.6811,17300.0],["2007-05-30",33.7124,33.7624,33.4873,33.7561,44100.0],["2007-05-31",33.8874,33.9312,33.7124,33.9312,37900.0],["2007-06-01",34.0124,34.1812,33.8937,33.9249,28400.0],["2007-06-04",33.8562,34.0312,33.6686,34.0312,56100.0],["2007-06-05",34.0312,34.0312,33.5498,33.6124,55100.0],["2007-06-06",33.4686,33.4936,33.1185,33.3498,68100.0],["2007-06-07",33.2185,33.306,32.5496,32.7372,38100.0],["2007-06-08",32.5809,32.9372,32.5371,32.931,16300.0],["2007-06-11",32.8309,32.981,32.8059,32.9435,22900.0],["2007-06-12",32.7497,32.8247,32.4934,32.5684,36400.0],["2007-06-13",32.5372,32.7434,32.3371,32.6622,18400.0],["2007-06-14",32.5684,32.6747,32.3996,32.4559,14800.0],["2007-06-15",32.4871,32.8247,32.4871,32.6497,50400.0],["2007-06-18",32.5872,32.7059,32.5121,32.6684,32600.0],["2007-06-19",32.5497,32.8185,32.4496,32.6997,17800.0],["2007-06-20",32.7684,32.7684,32.2246,32.2934,20300.0],["2007-06-21",32.1996,32.1996,31.5682,31.637,44600.0],["2007-06-22",31.6432,32.5997,31.612,32.5934,110300.0],["2007-06-25",32.3996,32.7934,32.3746,32.4934,31400.0],["2007-06-26",32.6122,32.906,32.5246,32.906,40500.0],["2007-06-27",32.9497,33.1373,32.6809,33.1373,39100.0],["2007-06-28",32.9747,33.3936,32.9747,33.2685,28400.0],["2007-06-29",33.2123,33.4436,33.2123,33.3936,34900.0],["2007-07-02",33.4998,33.9062,33.3311,33.7061,34900.0],["2007-07-03",33.6624,33.8374,33.5561,33.6374,13100.0],["2007-07-05",33.5498,33.8124,33.5498,33.6624,49100.0],["2007-07-06",33.8249,33.9374,33.6561,33.8186,17700.0],["2007-07-09",33.6874,33.7811,33.4248,33.4873,57800.0],["2007-07-10",33.5998,33.7561,33.3185,33.7186,85500.0],["2007-07-11",33.5498,33.8562,33.3873,33.4436,21600.0],["2007-07-12",33.2685,33.9249,33.256,33.9249,66500.0],["2007-07-13",33.9499,34.0062,33.3936,33.4186,47500.0],["2007-07-16",33.2498,33.5311,33.1185,33.2123,59900.0],["2007-07-17",33.1185,33.4686,33.0873,33.1498,46500.0],["2007-07-18",32.8872,32.981,32.1933,32.6184,55300.0],["2007-07-19",32.5497,32.6622,32.2246,32.4934,59200.0],["2007-07-20",32.4434,32.5871,32.2683,32.4434,72600.0],["2007-07-23",32.5809,32.7059,32.3559,32.3746,105100.0],["2007-07-24",32.2434,32.3996,32.0558,32.2496,150200.0],["2007-07-25",32.3121,32.4809,32.1808,32.2309,59100.0],["2007-07-26",32.3621,32.3809,31.437,31.6557,139000.0],["2007-07-27",31.5682,31.7433,31.1557,31.1619,47100.0],["2007-07-30",31.2057,31.4119,30.8869,31.2619,49200.0],["2007-07-31",31.2557,31.6557,31.1307,31.2682,52500.0],["2007-08-01",31.3245,31.6058,30.9869,31.2119,152500.0],["2007-08-02",31.0869,31.4432,30.9306,31.0181,84400.0],["2007-08-03",30.8931,31.3744,30.018,30.0617,90300.0],["2007-08-06",30.2867,31.2307,30.0367,31.2244,106500.0],["2007-08-07",31.3244,31.787,30.9369,31.1932,176100.0],["2007-08-08",31.3182,33.5811,31.3182,32.5059,190600.0],["2007-08-09",32.3121,32.9685,31.4932,31.762,158700.0],["2007-08-10",31.3432,32.1621,30.318,30.3805,134400.0],["2007-08-13",30.3993,30.9706,30.3993,30.4245,95900.0],["2007-08-14",30.5751,30.5814,30.142,30.2361,41400.0],["2007-08-15",30.0667,30.7132,29.7403,29.7968,55200.0],["2007-08-16",29.7214,31.2342,29.7026,31.2342,95900.0],["2007-08-17",31.9184,32.2197,31.5794,32.1695,129500.0],["2007-08-20",32.295,32.4519,32.0439,32.1569,62900.0],["2007-08-21",32.0314,32.9227,32.0314,32.5649,51300.0],["2007-08-22",32.8662,33.3307,32.4394,32.8913,94000.0],["2007-08-23",33.1047,33.1047,32.1569,32.3389,104700.0],["2007-08-24",32.1443,32.5461,32.0878,32.2259,40800.0],["2007-08-27",32.069,32.5147,32.069,32.4645,39200.0],["2007-08-28",32.4268,32.4519,31.8117,31.9121,49300.0],["2007-08-29",32.1569,32.3201,31.8619,32.0941,72800.0],["2007-08-30",31.7363,32.4707,31.7363,31.9749,41200.0],["2007-08-31",32.1067,32.4833,31.8431,31.9686,35100.0],["2007-09-04",31.843,32.5649,31.7614,32.4456,27900.0],["2007-09-05",32.5335,32.7971,31.8807,32.3201,73600.0],["2007-09-06",32.5335,32.5775,32.0125,32.4833,101500.0],["2007-09-07",32.2824,32.3452,31.6171,31.8619,138500.0],["2007-09-10",32.0,32.069,31.6673,31.6798,70600.0],["2007-09-11",31.6296,32.1129,31.6296,31.8493,31300.0],["2007-09-12",31.6987,31.887,31.6924,31.8116,40300.0],["2007-09-13",31.8807,32.1067,31.8305,31.9309,93300.0],["2007-09-14",31.8242,32.1695,31.7615,32.0816,67300.0],["2007-09-17",32.0816,32.1255,31.8682,31.9874,46600.0],["2007-09-18",32.1443,33.2491,32.0376,32.9855,105600.0],["2007-09-19",33.1047,33.5127,32.998,33.1738,69300.0],["2007-09-20",33.1863,33.1863,32.5398,32.7909,44500.0],["2007-09-21",32.9227,32.9603,32.6402,32.7595,57700.0],["2007-09-24",32.659,32.9855,32.2448,32.2448,34200.0],["2007-09-25",32.182,32.3013,31.8995,32.1506,19400.0],["2007-09-26",32.1255,32.4142,32.0125,32.4142,47500.0],["2007-09-27",32.3829,32.7658,32.3013,32.6904,83200.0],["2007-09-28",32.5084,32.5084,32.1757,32.2699,51800.0],["2007-10-01",32.2824,32.8662,32.2824,32.6402,68200.0],["2007-10-02",32.6339,33.0482,32.59,33.0357,33900.0],["2007-10-03",32.8411,33.1236,32.8285,33.0608,21900.0],["2007-10-04",33.2114,33.5566,33.18,33.2679,31700.0],["2007-10-05",33.3244,33.7826,33.1989,33.7073,28800.0],["2007-10-08",33.5504,33.6948,33.3746,33.3746,15200.0],["2007-10-09",33.3935,33.5818,33.2993,33.5818,12000.0],["2007-10-10",33.5818,33.7073,33.2303,33.6759,46900.0],["2007-10-11",33.8015,33.8015,33.2679,33.3244,12700.0],["2007-10-12",33.4186,33.4248,32.8285,33.0168,30800.0],["2007-10-15",32.885,33.2491,32.5461,32.7595,32000.0],["2007-10-16",32.703,33.5943,32.3578,33.1863,116800.0],["2007-10-17",33.6131,34.3852,33.3181,33.632,122900.0],["2007-10-18",33.7199,33.927,32.8348,33.1675,87200.0],["2007-10-19",33.1675,33.2303,32.6904,32.6904,40500.0],["2007-10-22",32.6088,33.2365,32.4205,33.1989,41700.0],["2007-10-23",33.1989,33.3809,32.6904,32.8474,70600.0],["2007-10-24",32.7595,33.3997,32.5147,33.3997,74700.0],["2007-10-25",33.2491,33.927,33.0859,33.8831,99800.0],["2007-10-26",34.0463,34.3664,33.6006,34.3664,44100.0],["2007-10-29",34.3664,34.3664,33.9961,34.0965,46000.0],["2007-10-30",33.9709,34.04,33.6571,33.9082,91100.0],["2007-10-31",34.0776,34.3099,33.7261,34.2346,58300.0],["2007-11-01",33.9835,34.2973,32.998,33.0922,79600.0],["2007-11-02",33.2993,33.2993,32.7093,32.9792,47300.0],["2007-11-05",32.7532,32.9478,32.5461,32.7281,51000.0],["2007-11-06",33.0294,33.1047,32.6151,32.7971,129800.0],["2007-11-07",33.6257,33.6634,32.408,32.408,137900.0],["2007-11-08",32.6653,32.9039,32.3075,32.816,64000.0],["2007-11-09",32.6277,33.4562,32.4707,32.9792,63700.0],["2007-11-12",33.0984,33.6132,32.9415,33.0482,67500.0],["2007-11-13",33.3696,34.655,33.1364,34.655,78400.0],["2007-11-14",34.8944,34.907,34.4974,34.6612,77900.0],["2007-11-15",34.5478,34.8125,34.069,34.4155,94400.0],["2007-11-16",34.4659,34.7306,33.9934,34.3399,81100.0],["2007-11-19",34.0186,34.2076,32.8088,33.2057,139800.0],["2007-11-20",33.3318,33.7665,33.0167,33.7035,60900.0],["2007-11-21",33.3948,33.8358,33.2183,33.5019,49300.0],["2007-11-23",33.7413,34.0249,33.4011,33.9429,22700.0],["2007-11-26",33.8925,33.8925,33.1931,33.1931,54400.0],["2007-11-27",33.3885,33.7098,33.1743,33.5901,46600.0],["2007-11-28",33.672,34.3714,33.672,34.3084,106200.0],["2007-11-29",34.132,34.1824,33.8358,33.9745,61200.0],["2007-11-30",34.2328,34.5289,33.9745,34.4911,58500.0],["2007-12-03",34.5163,34.5163,34.0123,34.2013,37400.0],["2007-12-04",33.9556,34.0501,33.4578,33.9997,61600.0],["2007-12-05",34.2391,34.4848,33.9681,34.3651,44400.0],["2007-12-06",34.0942,34.907,33.9681,34.8629,174600.0],["2007-12-07",34.9448,34.9448,34.4848,34.7621,102800.0],["2007-12-10",34.7306,35.0645,34.655,35.0141,119600.0],["2007-12-11",34.9133,35.285,34.3588,34.3588,203900.0],["2007-12-12",34.6234,35.0141,33.0608,33.6216,202900.0],["2007-12-13",33.42,33.8737,33.0293,33.8611,187700.0],["2007-12-14",33.4893,33.7917,33.086,33.086,214000.0],["2007-12-17",32.9474,33.1301,32.6387,32.6954,78800.0],["2007-12-18",32.8781,33.0356,32.0338,32.8718,242300.0],["2007-12-19",32.8088,33.3759,32.6072,32.9978,201500.0],["2007-12-20",33.0734,33.0986,32.5946,33.0608,227700.0],["2007-12-21",33.4515,33.9997,33.1742,33.8673,151700.0],["2007-12-24",33.7539,34.1068,33.7539,33.9492,25900.0],["2007-12-26",33.5397,33.6468,33.2624,33.4515,70400.0],["2007-12-27",33.1427,33.4137,32.6261,32.6324,54700.0],["2007-12-28",32.6387,32.8655,32.311,32.4118,67100.0],["2007-12-31",32.3992,32.7584,32.1976,32.5757,98500.0],["2008-01-02",32.6828,32.7269,31.7565,32.0023,112200.0],["2008-01-03",31.9645,32.0527,31.3281,31.3281,126800.0],["2008-01-04",31.347,31.4982,30.8492,31.0193,141800.0],["2008-01-07",31.158,31.7817,31.0004,31.6116,95500.0],["2008-01-08",31.5612,31.6746,30.3389,30.4271,92600.0],["2008-01-09",30.301,31.2273,29.8915,31.2273,116800.0],["2008-01-10",31.0382,31.7376,30.5657,31.2651,80200.0],["2008-01-11",31.0571,31.2966,30.3514,30.5342,55300.0],["2008-01-14",30.8429,31.0571,30.3073,30.6224,69100.0],["2008-01-15",30.238,30.4712,29.0346,29.4945,116500.0],["2008-01-16",29.2992,30.1498,29.2992,29.8852,180900.0],["2008-01-17",30.112,30.238,29.734,29.7403,155900.0],["2008-01-18",30.2758,30.2758,29.085,29.9482,116500.0],["2008-01-22",28.9211,30.5342,28.9211,30.1876,114500.0],["2008-01-23",29.2173,32.6387,29.2173,32.5568,182000.0],["2008-01-24",32.7269,32.8655,31.8574,32.2228,151400.0],["2008-01-25",32.4811,32.4811,31.4226,31.8763,108400.0],["2008-01-28",32.0023,33.3885,31.7061,33.3885,104300.0],["2008-01-29",33.3759,34.4974,32.7962,34.4974,93400.0],["2008-01-30",34.1635,34.2517,33.2877,33.3192,125700.0],["2008-01-31",32.9978,34.4785,32.8151,34.3273,73900.0],["2008-02-01",34.1887,34.9952,33.6027,34.9133,172800.0],["2008-02-04",34.655,34.655,33.6909,33.7161,83600.0],["2008-02-05",33.3129,33.9934,32.9789,32.9789,113300.0],["2008-02-06",33.0419,33.3948,32.6261,32.6639,122100.0],["2008-02-07",32.4938,33.3948,32.3362,33.3129,77800.0],["2008-02-08",33.1364,33.4893,32.2228,33.0293,103000.0],["2008-02-11",33.1932,33.3507,32.5001,32.7458,88700.0],["2008-02-12",33.1127,33.2139,32.5813,32.9419,65000.0],["2008-02-13",33.0304,33.2202,32.7964,33.1696,51000.0],["2008-02-14",33.1759,33.2645,32.5813,32.6003,75700.0],["2008-02-15",32.5117,33.0747,32.3852,32.9482,131900.0],["2008-02-19",33.1379,33.2012,32.7142,32.847,67600.0],["2008-02-20",32.7015,33.4858,32.3663,33.3846,68300.0],["2008-02-21",33.3973,33.606,33.0114,33.0304,94200.0],["2008-02-22",33.1696,33.4858,32.575,33.4858,117000.0],["2008-02-25",33.372,33.6187,32.6889,33.5175,103600.0],["2008-02-26",33.4605,33.9412,33.3467,33.8211,64900.0],["2008-02-27",33.6946,34.2196,33.5175,34.1184,113100.0],["2008-02-28",33.9792,33.9792,32.9861,33.353,70400.0],["2008-02-29",33.1822,33.1822,32.575,32.7142,84300.0],["2008-03-03",32.9545,33.0873,32.0184,32.0437,239100.0],["2008-03-04",31.9045,31.9615,30.8039,31.563,201600.0],["2008-03-05",31.5313,32.1702,31.3353,31.6009,86000.0],["2008-03-06",31.5946,32.2208,31.3416,31.3542,115200.0],["2008-03-07",30.9621,32.1765,30.9621,31.759,90500.0],["2008-03-10",31.7654,31.9804,31.4554,31.7084,138600.0],["2008-03-11",32.3157,33.5554,32.2018,33.5491,118100.0],["2008-03-12",33.6819,34.1057,32.7458,32.7521,88000.0],["2008-03-13",32.5624,33.8337,32.1512,33.7641,61300.0],["2008-03-14",33.8401,33.8401,32.7395,32.9861,122300.0],["2008-03-17",32.7141,33.2202,32.0753,32.8786,81900.0],["2008-03-18",33.3024,33.5238,32.7205,33.391,165900.0],["2008-03-19",33.5238,33.84,32.7964,32.7964,140700.0],["2008-03-20",32.866,34.1753,32.7964,34.1753,176100.0],["2008-03-24",34.1563,34.6307,33.7831,34.1753,108200.0],["2008-03-25",33.9033,34.1626,33.606,33.6882,127400.0],["2008-03-26",33.0115,33.4099,32.7584,33.1127,88100.0],["2008-03-27",33.2455,33.7136,32.866,32.866,73700.0],["2008-03-28",32.9988,33.2391,32.3346,32.4801,65500.0],["2008-03-31",32.5434,33.2771,32.5434,33.0367,100900.0],["2008-04-01",33.2645,33.5934,32.9861,33.5934,166100.0],["2008-04-02",33.5111,33.587,33.1443,33.5238,193100.0],["2008-04-03",33.4921,33.7072,33.0684,33.5238,99000.0],["2008-04-04",33.6503,33.6503,32.847,32.847,65700.0],["2008-04-07",32.8533,33.2075,32.556,33.0051,74000.0],["2008-04-08",32.9861,33.1886,32.5877,32.8154,87000.0],["2008-04-09",32.9419,32.9419,31.9678,32.1702,104800.0],["2008-04-10",32.2967,32.7331,31.7464,32.3473,58300.0],["2008-04-11",32.1575,32.4485,31.8476,31.8539,60600.0],["2008-04-14",31.9109,32.0184,31.0949,31.1518,58300.0],["2008-04-15",31.4681,32.4928,31.4048,32.4928,97500.0],["2008-04-16",33.7578,36.3259,33.2075,36.269,671900.0],["2008-04-17",36.0476,37.6352,35.4909,37.3569,413800.0],["2008-04-18",37.6858,38.2551,36.4714,36.6485,266900.0],["2008-04-21",36.6548,36.9963,35.9084,35.997,156100.0],["2008-04-22",35.6807,36.1931,35.4783,35.8641,109000.0],["2008-04-23",36.0539,36.0982,35.5542,35.6744,95100.0],["2008-04-24",35.8135,36.8003,35.8072,36.6864,136700.0],["2008-04-25",36.6864,36.6864,35.8831,36.6295,101500.0],["2008-04-28",36.6864,36.99,35.7123,36.8319,88500.0],["2008-04-29",36.8445,36.8445,36.1235,36.1235,81600.0],["2008-04-30",36.3701,36.7876,36.0918,36.1171,62700.0],["2008-05-01",36.2247,36.99,35.8705,36.99,143500.0],["2008-05-02",36.9837,37.2683,36.503,36.503,77300.0],["2008-05-05",36.503,37.8123,36.503,37.7237,210500.0],["2008-05-06",37.6226,38.1096,37.5846,38.0653,132200.0],["2008-05-07",38.0653,38.1602,37.5593,37.5783,147100.0],["2008-05-08",37.5656,37.8566,37.3316,37.4264,143400.0],["2008-05-09",37.3379,37.8186,37.0912,37.1102,269700.0],["2008-05-12",37.0659,38.1665,37.0216,37.9641,172000.0],["2008-05-13",37.8213,38.1768,37.6244,38.1387,170900.0],["2008-05-14",38.1451,38.4181,38.0371,38.1705,186700.0],["2008-05-15",37.9038,38.6593,37.9038,38.6276,182400.0],["2008-05-16",38.6784,38.9895,38.1133,38.1895,104500.0],["2008-05-19",38.4752,38.7736,38.0625,38.2086,71700.0],["2008-05-20",38.2022,38.4054,37.6435,37.707,107700.0],["2008-05-21",37.7006,37.8847,37.0276,37.2371,90600.0],["2008-05-22",37.0848,37.8784,37.0022,37.5038,83500.0],["2008-05-23",37.4657,37.4657,36.9705,37.0911,22400.0],["2008-05-27",37.0149,37.5165,36.8435,37.5165,60400.0],["2008-05-28",37.6181,37.6181,36.2657,36.6149,44300.0],["2008-05-29",36.6213,37.0467,36.4816,36.9768,74500.0],["2008-05-30",36.9832,37.0213,36.3991,36.9705,68200.0],["2008-06-02",36.8689,36.9768,36.0816,36.3292,56500.0],["2008-06-03",36.4372,36.5451,36.1007,36.2657,36700.0],["2008-06-04",36.1197,36.2911,35.7324,35.8784,179500.0],["2008-06-05",36.0181,36.5387,35.815,36.0245,82500.0],["2008-06-06",35.9292,35.98,34.7928,35.015,125600.0],["2008-06-09",35.0467,35.3324,33.8785,34.0436,179400.0],["2008-06-10",33.7515,34.7864,33.7515,34.0626,111600.0],["2008-06-11",34.1452,34.2214,33.5357,33.5357,100200.0],["2008-06-12",34.3928,34.7229,33.7642,33.9991,75900.0],["2008-06-13",34.3356,34.3356,33.0785,33.4849,127800.0],["2008-06-16",33.3452,34.9832,33.3452,34.6594,70500.0],["2008-06-17",34.6912,34.6912,34.1642,34.3928,145400.0],["2008-06-18",34.2848,34.6594,33.6563,34.2848,179900.0],["2008-06-19",34.3991,35.7515,34.2404,35.6816,119500.0],["2008-06-20",35.7642,36.1769,35.142,35.7197,142500.0],["2008-06-23",35.815,36.0308,34.8689,34.9959,79300.0],["2008-06-24",34.9388,35.3515,34.4563,35.2118,109400.0],["2008-06-25",35.3324,35.8721,34.8245,34.8753,134400.0],["2008-06-26",34.7737,35.415,34.5642,35.0023,162700.0],["2008-06-27",34.9007,35.6943,34.3737,34.8245,255400.0],["2008-06-30",34.4626,34.469,33.9102,33.9356,57400.0],["2008-07-01",33.523,34.3928,33.3642,34.3166,227600.0],["2008-07-02",34.4563,35.5483,30.3357,30.3548,720100.0],["2008-07-03",30.4881,30.7929,27.6691,28.0564,530700.0],["2008-07-07",27.4406,27.9167,26.412,26.9834,1016700.0],["2008-07-08",27.1612,29.2056,26.9834,29.0278,384400.0],["2008-07-09",28.7992,28.7992,27.8469,28.031,367000.0],["2008-07-10",27.8469,28.6342,27.5231,28.0437,252300.0],["2008-07-11",27.9612,28.4755,27.0215,27.9294,228400.0],["2008-07-14",28.139,28.139,27.085,27.4279,431400.0],["2008-07-15",27.3199,27.8025,26.539,27.1993,439900.0],["2008-07-16",27.4152,29.231,26.412,29.2183,470600.0],["2008-07-17",29.3072,31.0532,29.0659,29.5231,389800.0],["2008-07-18",29.3643,29.3961,28.1326,28.2977,386900.0],["2008-07-21",27.9358,27.9358,27.3009,27.7136,397000.0],["2008-07-22",26.3168,27.4596,25.0089,27.1993,697200.0],["2008-07-23",27.3009,28.1834,25.5866,26.9834,722500.0],["2008-07-24",27.193,27.4596,25.7898,25.8406,396800.0],["2008-07-25",25.7136,25.7136,24.2597,25.0851,919100.0],["2008-07-28",25.0787,25.5359,24.4438,24.5391,512900.0],["2008-07-29",24.7168,25.3644,24.4629,24.6724,672100.0],["2008-07-30",25.1295,25.3962,24.7549,25.2057,517600.0],["2008-07-31",25.2628,25.6819,24.4438,25.4533,278900.0],["2008-08-01",25.5549,25.7771,24.7613,25.5422,147400.0],["2008-08-04",25.5422,25.5422,24.7041,25.2057,275400.0],["2008-08-05",25.1803,26.5263,25.1803,26.5073,517600.0],["2008-08-06",26.4819,26.8882,25.5168,26.7612,320000.0],["2008-08-07",26.6533,27.2374,25.9739,26.1898,204700.0],["2008-08-08",26.0755,27.5358,26.0755,27.3961,132200.0],["2008-08-11",27.3834,29.3072,26.9517,28.8818,450800.0],["2008-08-12",28.9199,29.8024,27.8532,28.4374,350400.0],["2008-08-13",28.4725,28.9319,27.3111,27.4579,333100.0],["2008-08-14",27.3047,28.2746,27.3047,28.0705,213000.0],["2008-08-15",28.1853,28.8809,28.0705,28.5044,142900.0],["2008-08-18",28.4725,28.4725,27.5025,27.5536,182600.0],["2008-08-19",27.4132,27.6238,26.807,27.3111,266700.0],["2008-08-20",27.4962,27.8535,26.8325,27.2792,179400.0],["2008-08-21",27.0878,27.2154,26.6411,27.075,150200.0],["2008-08-22",27.2856,27.8726,26.9091,27.8726,170600.0],["2008-08-25",27.5727,27.9428,26.7368,26.7368,113100.0],["2008-08-26",26.7942,27.3622,26.2582,27.1707,160200.0],["2008-08-27",27.1069,27.694,26.807,27.4196,120100.0],["2008-08-28",27.56,27.7897,27.126,27.7897,151900.0],["2008-08-29",27.7323,27.9684,27.4642,27.7961,108600.0],["2008-09-02",28.0641,28.5809,27.4451,28.2683,147100.0],["2008-09-03",28.2683,28.8426,28.0704,28.6894,192500.0],["2008-09-04",28.498,28.7086,27.9301,27.9301,204100.0],["2008-09-05",27.7578,29.5828,27.7004,29.4552,194100.0],["2008-09-08",30.457,30.9547,29.8572,30.9547,246200.0],["2008-09-09",30.6803,31.4971,30.3102,30.4378,264600.0],["2008-09-10",30.7888,30.8079,29.2701,30.0358,156500.0],["2008-09-11",28.8298,31.21,28.8298,31.0058,237800.0],["2008-09-12",30.7952,32.0395,30.5719,31.8864,296800.0],["2008-09-15",30.6676,32.0203,30.3868,30.3868,194500.0],["2008-09-16",29.787,31.1398,29.4041,31.0249,412700.0],["2008-09-17",31.1015,31.6183,29.7678,30.1635,320300.0],["2008-09-18",30.5655,33.839,29.5636,33.839,351700.0],["2008-09-19",33.2391,38.4142,32.2054,36.3723,368700.0],["2008-09-22",35.096,35.096,31.9055,32.9775,118600.0],["2008-09-23",32.8116,33.8836,31.7906,31.7906,58900.0],["2008-09-24",33.6858,33.6858,30.4442,30.4442,83900.0],["2008-09-25",30.3102,31.8991,30.3102,30.9802,24500.0],["2008-09-26",29.5253,31.0377,29.1106,30.1571,115800.0],["2008-09-29",31.2355,31.2355,27.8535,28.7022,145100.0],["2008-09-30",28.7213,31.9055,28.5618,30.8909,456400.0],["2008-10-01",31.8991,35.096,30.5655,34.694,135800.0],["2008-10-02",33.8262,33.9921,32.2246,32.6968,99900.0],["2008-10-03",35.096,35.096,33.0796,33.0796,108100.0],["2008-10-06",32.735,33.1817,32.2884,32.2884,184700.0],["2008-10-07",31.6056,32.5946,29.6721,29.6721,114500.0],["2008-10-08",28.7277,30.6931,28.7277,30.1188,126600.0],["2008-10-09",30.8718,31.0951,25.7669,26.3348,287900.0],["2008-10-10",26.0413,29.0021,25.3393,25.7095,345500.0],["2008-10-13",27.2601,29.3148,25.8434,29.0787,112700.0],["2008-10-14",29.1935,31.9055,29.1935,30.9483,170800.0],["2008-10-15",30.3676,31.8417,30.0422,30.1698,105300.0],["2008-10-16",31.0504,31.6375,29.2254,30.3804,117400.0],["2008-10-17",29.6976,31.1334,29.2446,30.6357,73000.0],["2008-10-20",30.6037,31.7332,29.972,30.9611,68300.0],["2008-10-21",30.3166,31.9055,30.3166,30.4378,239500.0],["2008-10-22",30.1762,30.6612,29.0851,29.3467,154100.0],["2008-10-23",29.6785,29.8508,26.4624,27.5663,269000.0],["2008-10-24",26.3795,28.4597,25.9136,26.4369,142500.0],["2008-10-27",26.3603,27.3749,25.8754,26.054,111300.0],["2008-10-28",26.3795,28.3704,26.0349,28.3704,205900.0],["2008-10-29",28.7086,29.9274,27.3366,28.8489,182200.0],["2008-10-30",29.9912,29.9912,25.8434,29.5764,90500.0],["2008-10-31",29.1616,30.5272,28.3576,30.5272,239400.0],["2008-11-03",29.7168,31.8034,29.5892,31.2993,74400.0],["2008-11-04",31.8736,32.8307,31.2801,32.0459,140200.0],["2008-11-05",32.1863,32.1863,30.2847,30.457,144400.0],["2008-11-06",30.6995,31.8608,29.436,29.6338,113600.0],["2008-11-07",29.8572,30.5655,29.0021,30.0103,81700.0],["2008-11-10",30.4251,30.4251,28.9829,29.1489,50200.0],["2008-11-11",29.2127,30.0103,28.7341,29.385,87200.0],["2008-11-12",29.51,30.7476,27.5606,27.5606,70400.0],["2008-11-13",27.2144,29.587,25.8164,29.0034,128000.0],["2008-11-14",28.8623,29.4331,27.5863,27.644,101000.0],["2008-11-17",27.2015,28.0929,26.0024,26.1884,181600.0],["2008-11-18",26.291,26.8937,25.5663,26.7078,157100.0],["2008-11-19",26.4192,27.7338,25.0726,25.0918,138200.0],["2008-11-20",25.0726,26.7142,24.8097,24.8802,189800.0],["2008-11-21",25.2008,26.3294,23.3156,25.7972,195000.0],["2008-11-24",26.7719,28.3494,25.2714,27.7338,209700.0],["2008-11-25",28.2019,29.4523,26.7334,29.3241,214400.0],["2008-11-26",28.4904,29.3369,28.4904,29.3176,104100.0],["2008-11-28",29.3176,29.7473,28.8303,29.7473,35600.0],["2008-12-01",29.4459,29.696,26.2076,26.214,200000.0],["2008-12-02",26.836,27.5735,25.778,27.4773,133200.0],["2008-12-03",27.1246,29.106,27.1246,28.4071,185400.0],["2008-12-04",27.7915,28.7277,27.1374,27.4452,96100.0],["2008-12-05",27.1117,28.375,26.3679,28.3109,121300.0],["2008-12-08",29.3753,29.4651,28.1378,28.8559,86100.0],["2008-12-09",28.8175,28.8175,27.054,27.1246,151600.0],["2008-12-10",27.2528,27.4388,26.1499,26.5923,102400.0],["2008-12-11",26.6757,26.7655,25.5856,25.7203,146900.0],["2008-12-12",25.4253,26.8617,25.1624,26.8232,116000.0],["2008-12-15",27.0412,27.2079,25.3355,25.9383,144000.0],["2008-12-16",26.2461,27.6696,26.0665,27.3747,201200.0],["2008-12-17",27.24,27.7017,26.8232,27.2849,111700.0],["2008-12-18",26.9835,27.4708,25.9896,26.1178,146600.0],["2008-12-19",26.1242,26.7078,25.6241,25.6305,173500.0],["2008-12-22",27.567,27.6696,24.8995,25.1111,101000.0],["2008-12-23",25.1239,25.1367,24.7392,24.9508,100800.0],["2008-12-24",25.0085,25.4445,24.2839,25.4125,35700.0],["2008-12-26",24.893,25.374,24.7712,25.0469,34600.0],["2008-12-29",25.3547,25.3547,24.4634,24.675,57300.0],["2008-12-30",24.1364,25.2714,24.1364,25.0854,87600.0],["2008-12-31",25.2137,25.9062,25.0854,25.9062,105500.0],["2009-01-02",25.9126,25.9703,24.9764,25.9703,53100.0],["2009-01-05",26.0986,26.214,25.5728,25.8293,166900.0],["2009-01-06",25.81,26.2204,24.534,26.1884,145000.0],["2009-01-07",25.8228,26.1627,24.6686,24.6943,131200.0],["2009-01-08",24.8802,25.2521,24.5724,24.9828,55000.0],["2009-01-09",25.1303,25.1303,23.5016,23.5016,71300.0],["2009-01-12",23.3092,23.5144,22.7064,22.8603,76700.0],["2009-01-13",22.8796,23.8927,22.8796,23.8927,101600.0],["2009-01-14",23.6683,24.4313,23.2258,23.3541,170800.0],["2009-01-15",23.3477,23.944,22.6744,23.1617,157300.0],["2009-01-16",23.3861,24.0787,22.9116,23.4374,119700.0],["2009-01-20",23.1489,23.2579,22.2832,22.2832,239000.0],["2009-01-21",22.2832,23.0847,21.5265,23.0334,285900.0],["2009-01-22",22.5076,22.8026,21.6419,21.7061,163200.0],["2009-01-23",21.5842,22.1036,21.0841,21.7574,215800.0],["2009-01-26",21.9562,23.0847,21.9305,22.1549,113600.0],["2009-01-27",22.2768,23.0591,22.2063,23.027,96800.0],["2009-01-28",23.4054,24.6301,23.1873,24.5211,210700.0],["2009-01-29",24.5211,24.784,23.617,24.3608,280300.0],["2009-01-30",24.3608,24.566,23.8478,23.9184,211200.0],["2009-02-02",23.7324,23.7324,22.7641,23.3861,132700.0],["2009-02-03",22.1293,22.7449,21.6676,22.0908,235400.0],["2009-02-04",22.2255,23.2066,22.2255,22.4243,154600.0],["2009-02-05",22.3794,23.322,22.1165,23.0912,101300.0],["2009-02-06",23.0912,24.6686,22.8731,24.6686,160100.0],["2009-02-09",24.6686,25.3291,24.162,24.643,166600.0],["2009-02-10",24.6622,24.6622,22.7449,22.7705,116100.0],["2009-02-11",22.9738,23.9354,22.5415,23.5546,149400.0],["2009-02-12",23.4965,23.6256,22.4769,23.4191,118300.0],["2009-02-13",23.3158,23.5546,22.3801,22.4705,113200.0],["2009-02-17",21.9477,22.1801,21.2056,21.3218,130100.0],["2009-02-18",21.296,21.5864,20.6054,20.9733,262300.0],["2009-02-19",21.0314,21.3798,19.9795,20.0634,122100.0],["2009-02-20",19.8246,20.1602,19.1083,19.6633,210700.0],["2009-02-23",19.6697,20.0505,18.8179,18.8372,173000.0],["2009-02-24",19.1341,19.5665,18.7146,19.5665,290800.0],["2009-02-25",20.1085,20.1085,18.6436,19.5858,265900.0],["2009-02-26",19.6245,20.3344,19.3406,19.8246,337700.0],["2009-02-27",19.7988,19.7988,19.1018,19.4245,196600.0],["2009-03-02",19.0825,19.1599,18.392,18.3984,194400.0],["2009-03-03",18.592,18.592,17.1013,17.2304,266800.0],["2009-03-04",17.4111,17.5788,16.3398,16.456,387300.0],["2009-03-05",16.0688,16.4624,15.4751,15.4751,351800.0],["2009-03-06",15.5783,15.6816,14.5393,15.0427,288000.0],["2009-03-09",14.6426,15.346,14.5716,14.8297,347400.0],["2009-03-10",14.9846,16.7915,14.9459,16.7915,349700.0],["2009-03-11",16.7786,17.2562,16.527,16.8948,287500.0],["2009-03-12",16.8109,18.2952,16.2946,18.2952,204600.0],["2009-03-13",18.3468,18.6953,16.9787,17.14,421700.0],["2009-03-16",17.8241,18.4113,17.424,17.553,490500.0],["2009-03-17",17.4949,18.521,17.4949,18.4823,425800.0],["2009-03-18",18.4888,20.4957,18.3339,20.4183,509700.0],["2009-03-19",20.0892,20.9668,19.9408,19.9472,454200.0],["2009-03-20",19.9085,20.4118,19.702,19.8633,335300.0],["2009-03-23",20.3151,22.9286,20.3086,22.9286,397700.0],["2009-03-24",22.4963,23.219,21.7477,21.7799,407900.0],["2009-03-25",21.5734,22.6511,20.8378,21.9348,219100.0],["2009-03-26",22.1026,22.5156,21.7929,22.4769,247400.0],["2009-03-27",21.9155,22.8125,21.7412,22.2123,295700.0],["2009-03-30",21.6057,21.8638,21.2895,21.296,362400.0],["2009-03-31",21.5734,22.5608,21.5734,22.264,162800.0],["2009-04-01",21.7283,23.0577,21.3863,22.735,194600.0],["2009-04-02",23.1158,23.7547,22.7544,23.4256,288800.0],["2009-04-03",23.2707,23.916,22.8512,23.8837,195900.0],["2009-04-06",23.1545,23.6256,22.735,23.2513,243000.0],["2009-04-07",22.7544,22.9028,22.5092,22.5673,220800.0],["2009-04-08",22.6124,22.9028,21.838,22.251,406900.0],["2009-04-09",23.29,24.7614,22.8125,24.7614,317600.0],["2009-04-13",24.4968,25.9875,24.1419,25.9165,282000.0],["2009-04-14",25.3486,25.8133,24.5291,24.5291,547300.0],["2009-04-15",24.3226,24.4,23.3417,24.2193,419500.0],["2009-04-16",24.7937,24.9034,23.9805,24.6001,285800.0],["2009-04-17",24.6968,25.6132,24.1612,25.2906,285900.0],["2009-04-20",24.1935,24.7614,23.232,23.2449,336500.0],["2009-04-21",22.606,24.8517,21.7477,24.7549,508400.0],["2009-04-22",24.2903,25.4132,23.8063,24.0128,291200.0],["2009-04-23",24.0192,24.4903,23.1868,24.0902,198800.0],["2009-04-24",24.329,25.994,23.9289,25.5874,233600.0],["2009-04-27",24.8969,25.2648,23.7418,23.8386,260000.0],["2009-04-28",23.7934,24.2709,23.4514,24.0064,267600.0],["2009-04-29",24.8388,25.2712,24.2709,24.9679,543400.0],["2009-04-30",25.2196,25.2325,23.9483,24.3032,285400.0],["2009-05-01",24.613,24.8259,23.4191,23.6127,183200.0],["2009-05-04",24.3032,25.9036,23.8321,25.852,512500.0],["2009-05-05",25.9101,26.6199,25.2067,26.3876,790000.0],["2009-05-06",26.7361,27.7815,26.6909,27.4524,482300.0],["2009-05-07",27.6847,28.2204,26.5167,26.7619,461300.0],["2009-05-08",27.0394,27.7945,26.6006,27.7686,371100.0],["2009-05-11",27.1749,27.717,26.7813,26.9362,350800.0],["2009-05-12",27.2911,27.2911,25.8584,26.2779,350000.0],["2009-05-13",26.0377,26.0637,24.8238,24.8368,384500.0],["2009-05-14",25.0056,25.5379,24.5901,25.4924,399100.0],["2009-05-15",25.3886,25.46,24.4538,24.6096,199700.0],["2009-05-18",25.447,27.6412,25.3561,27.5243,433900.0],["2009-05-19",27.1738,27.9657,26.8557,27.0309,448500.0],["2009-05-20",26.7843,27.6931,25.2717,25.3431,238200.0],["2009-05-21",25.3237,25.83,24.3889,24.7719,229000.0],["2009-05-22",24.6031,25.408,24.6031,25.1808,202100.0],["2009-05-26",25.0056,26.4207,25.0056,26.2844,237800.0],["2009-05-27",26.3818,26.596,25.7261,25.856,355800.0],["2009-05-28",25.8689,26.1351,25.0121,25.6353,214200.0],["2009-05-29",25.5703,26.3298,25.2198,26.3298,338700.0],["2009-06-01",26.6544,27.2776,26.4986,26.7323,433600.0],["2009-06-02",26.8037,27.1088,26.3623,26.4986,488300.0],["2009-06-03",26.3818,26.609,25.0575,25.6612,422400.0],["2009-06-04",25.9793,26.8102,25.9014,26.7583,399200.0],["2009-06-05",26.9465,27.1802,25.6677,26.0637,398400.0],["2009-06-08",26.1676,26.6869,25.4925,26.5311,340000.0],["2009-06-09",26.5441,27.1868,26.3883,27.0894,221900.0],["2009-06-10",27.005,27.0764,26.4402,26.4402,285600.0],["2009-06-11",26.4078,27.1478,26.2779,26.6999,200600.0],["2009-06-12",26.4597,26.6609,26.2325,26.5765,160000.0],["2009-06-15",26.0637,26.3558,24.7978,25.1224,198700.0],["2009-06-16",25.4665,25.4795,25.1224,25.1679,226100.0],["2009-06-17",24.9277,24.9277,23.4995,23.9799,193500.0],["2009-06-18",24.1162,25.1743,23.9539,24.8238,226200.0],["2009-06-19",24.9017,25.1289,24.2655,24.8952,707100.0],["2009-06-22",24.8303,25.2782,24.5512,24.5577,412000.0],["2009-06-23",24.7524,24.7784,23.6748,24.0773,138200.0],["2009-06-24",24.1097,24.3499,23.9929,24.259,181200.0],["2009-06-25",24.0643,24.6875,23.8501,24.5122,269700.0],["2009-06-26",24.311,25.1289,24.1617,24.7654,593700.0],["2009-06-29",24.9991,25.3496,24.4408,25.2717,167500.0],["2009-06-30",25.2328,25.2717,24.259,24.4538,160100.0],["2009-07-01",24.3694,24.5252,24.2201,24.2785,127900.0],["2009-07-02",24.1876,24.4278,23.2723,23.3048,193600.0],["2009-07-06",22.9867,23.3957,22.6167,23.0516,170700.0],["2009-07-07",22.8569,23.2788,22.6426,22.7011,173800.0],["2009-07-08",22.9477,23.3697,22.3765,22.7011,209600.0],["2009-07-09",22.9023,23.1749,22.3765,23.0841,131600.0],["2009-07-10",23.0126,23.2269,22.7984,23.1035,124900.0],["2009-07-13",23.4086,24.2915,23.1165,24.2201,191800.0],["2009-07-14",24.1422,24.1617,23.6943,24.0643,88500.0],["2009-07-15",24.3434,25.09,24.0253,25.0445,200700.0],["2009-07-16",24.7654,25.038,23.9539,24.7914,143000.0],["2009-07-17",24.7589,24.7978,23.5904,23.7722,134000.0],["2009-07-20",24.0838,24.4668,23.5644,23.8695,73100.0],["2009-07-21",23.9669,24.0188,22.9737,23.4541,83900.0],["2009-07-22",23.1944,23.8111,23.0711,23.5385,113500.0],["2009-07-23",23.4022,24.6161,23.4022,24.5706,153700.0],["2009-07-24",24.3629,24.9017,24.0448,24.6031,80700.0],["2009-07-27",24.6355,25.9858,24.5187,25.9858,187400.0],["2009-07-28",25.7391,26.5376,25.6677,25.9793,181600.0],["2009-07-29",26.0637,26.2974,25.6093,25.8495,181300.0],["2009-07-30",26.3948,26.6804,26.0961,26.4077,155400.0],["2009-07-31",26.4662,27.388,26.1221,27.1932,219500.0],["2009-08-03",27.6412,28.3293,27.349,28.3293,152600.0],["2009-08-04",28.0761,28.7188,27.4075,28.6279,113500.0],["2009-08-05",28.524,29.2056,28.4526,29.1926,115300.0],["2009-08-06",29.2511,29.7379,28.9525,29.0498,119300.0],["2009-08-07",29.3939,31.2245,29.2835,30.9324,169900.0],["2009-08-10",30.6597,31.5296,30.1794,30.3546,125900.0],["2009-08-11",30.0495,30.0495,28.5629,29.3874,172400.0],["2009-08-12",29.6745,30.1509,28.9632,29.9356,98700.0],["2009-08-13",30.2684,30.6013,29.3939,30.5621,102700.0],["2009-08-14",30.66,30.66,29.4396,29.929,89200.0],["2009-08-17",29.1916,29.8964,28.924,29.296,122900.0],["2009-08-18",29.3352,29.6289,29.2177,29.4853,72100.0],["2009-08-19",29.2112,29.6484,28.8783,29.5636,146000.0],["2009-08-20",29.4135,29.8312,29.0676,29.3743,85800.0],["2009-08-21",29.3874,29.9356,29.3221,29.916,245700.0],["2009-08-24",30.1444,30.1444,29.1068,29.4461,264900.0],["2009-08-25",29.7137,29.8703,29.2046,29.5636,183400.0],["2009-08-26",29.6289,30.4773,29.2764,29.7985,167900.0],["2009-08-27",29.7789,29.7789,28.8718,29.1524,88200.0],["2009-08-28",29.5701,29.7333,29.1655,29.3874,117100.0],["2009-08-31",29.1263,29.6093,28.7739,29.5244,120500.0],["2009-09-01",29.1916,29.4983,27.932,27.9451,186200.0],["2009-09-02",27.919,28.4541,27.7754,28.1409,239400.0],["2009-09-03",28.2518,28.663,27.8733,28.663,134200.0],["2009-09-04",28.6369,28.8066,28.167,28.5063,57600.0],["2009-09-08",28.7217,29.0741,28.5194,29.0089,81600.0],["2009-09-09",28.9045,29.6941,28.6173,29.4331,93600.0],["2009-09-10",29.4331,29.5766,29.0741,29.3156,94500.0],["2009-09-11",29.2438,29.531,29.0415,29.1785,75000.0],["2009-09-14",28.9632,29.4657,28.8392,29.4657,73900.0],["2009-09-15",29.3874,30.2945,29.1655,30.1575,111200.0],["2009-09-16",30.3141,31.7433,30.2815,31.4105,150000.0],["2009-09-17",31.293,31.8804,30.5686,30.7644,74000.0],["2009-09-18",31.0189,31.0189,30.1575,30.3206,148200.0],["2009-09-21",30.0726,30.4381,30.0335,30.3467,109000.0],["2009-09-22",30.5425,30.6274,30.0465,30.4446,110100.0],["2009-09-23",30.6013,30.673,30.0531,30.3794,98800.0],["2009-09-24",30.412,30.6078,30.0204,30.2097,138600.0],["2009-09-25",30.288,30.3728,29.5897,30.0857,140000.0],["2009-09-28",30.3402,30.6926,29.8769,30.5099,74600.0],["2009-09-29",30.4446,30.7644,30.2358,30.6273,95700.0],["2009-09-30",30.7057,30.8101,30.0792,30.2293,77300.0],["2009-10-01",30.1509,30.3663,29.4657,29.5571,127600.0],["2009-10-02",29.1851,29.4918,28.6499,28.8457,147200.0],["2009-10-05",29.0089,29.4918,28.8914,29.4918,86600.0],["2009-10-06",29.668,29.9747,29.2112,29.5571,78300.0],["2009-10-07",28.8914,29.3548,28.7152,29.283,75700.0],["2009-10-08",29.4331,29.779,28.8653,29.779,153000.0],["2009-10-09",29.9225,30.8427,29.6876,30.7905,142300.0],["2009-10-12",30.8688,30.8949,30.5947,30.8949,67700.0],["2009-10-13",30.7514,31.1168,30.4903,30.921,94000.0],["2009-10-14",31.2669,31.3191,30.5295,31.2604,84300.0],["2009-10-15",30.9276,31.2539,30.6796,31.1951,73200.0],["2009-10-16",30.8231,31.1429,30.6535,30.8297,62300.0],["2009-10-19",31.045,31.0907,30.4316,31.045,54000.0],["2009-10-20",31.0907,31.0907,30.164,30.2619,105500.0],["2009-10-21",30.412,30.6143,29.0937,29.2503,109700.0],["2009-10-22",29.4265,30.04,29.1263,29.916,183800.0],["2009-10-23",30.1901,30.3272,29.7463,30.0335,346300.0],["2009-10-26",30.2032,30.3337,29.1981,29.3743,561500.0],["2009-10-27",29.3678,30.0922,29.3156,29.4657,141400.0],["2009-10-28",29.4135,30.1248,29.1002,29.4657,203500.0],["2009-10-29",29.4853,29.8573,29.1916,29.6615,122600.0],["2009-10-30",29.3678,29.3678,27.7036,28.043,231300.0],["2009-11-02",28.1866,28.4541,27.162,27.3512,168300.0],["2009-11-03",27.1815,27.8798,26.7965,27.5862,157400.0],["2009-11-04",27.7428,27.919,27.3512,27.4687,145900.0],["2009-11-05",27.6253,28.2192,27.3838,28.2192,103400.0],["2009-11-06",28.1017,28.4672,27.8015,28.3302,71800.0],["2009-11-09",28.7413,29.1394,28.4998,29.1394,188600.0],["2009-11-10",28.9044,29.1263,28.3432,28.5781,168000.0],["2009-11-11",28.9044,29.3482,28.4411,28.5977,110500.0],["2009-11-12",28.5583,28.9258,28.1449,28.1777,62400.0],["2009-11-13",28.3615,28.6633,28.0596,28.3812,55800.0],["2009-11-16",28.4665,29.3655,28.2368,28.9193,82700.0],["2009-11-17",27.2394,29.7461,27.2394,29.7461,91000.0],["2009-11-18",29.8248,29.8511,29.3786,29.7789,79300.0],["2009-11-19",29.5361,29.8117,29.2408,29.3786,87800.0],["2009-11-20",29.2605,29.6477,29.2014,29.5492,73600.0],["2009-11-23",29.7198,30.481,29.5689,30.2186,77600.0],["2009-11-24",30.3235,30.4154,29.8904,30.2514,108500.0],["2009-11-25",30.2776,30.3826,30.1201,30.1661,191000.0],["2009-11-27",29.5952,30.2186,29.1161,29.8905,61800.0],["2009-11-30",29.8511,30.6648,29.3983,30.5007,174900.0],["2009-12-01",30.6648,30.8223,30.1726,30.6648,97700.0],["2009-12-02",30.7173,31.1701,30.5598,30.6779,51500.0],["2009-12-03",30.842,31.0454,30.3629,30.3629,69100.0],["2009-12-04",30.6517,30.9141,30.0873,30.8091,76000.0],["2009-12-07",30.6385,30.9207,30.4876,30.6188,33600.0],["2009-12-08",30.4614,31.0126,30.4614,30.8354,88300.0],["2009-12-09",30.7698,31.0848,30.7435,30.9798,166300.0],["2009-12-10",31.0716,31.0716,30.6582,30.7435,63800.0],["2009-12-11",30.691,31.0388,30.5598,30.9273,114500.0],["2009-12-14",31.0782,31.3276,30.7238,31.2751,49300.0],["2009-12-15",30.947,31.2685,30.842,31.0979,70300.0],["2009-12-16",31.0585,31.5507,31.0257,31.2291,77600.0],["2009-12-17",30.8551,31.2357,30.6188,30.6713,71700.0],["2009-12-18",30.7042,30.947,30.5139,30.8748,92000.0],["2009-12-21",30.8748,31.052,30.7829,30.8551,161800.0],["2009-12-22",30.8617,31.0782,30.8223,31.0454,153900.0],["2009-12-23",31.0257,31.4916,30.8945,30.9798,166300.0],["2009-12-24",30.901,31.3275,30.901,31.2816,53600.0],["2009-12-28",31.3604,31.3932,31.1373,31.3013,56300.0],["2009-12-29",31.4063,31.4063,30.9995,31.1766,52900.0],["2009-12-30",31.0848,31.2554,30.7763,31.1766,192500.0],["2009-12-31",31.2554,31.9247,31.1635,31.1832,61000.0],["2010-01-04",31.2291,31.2357,30.6845,31.1898,82200.0],["2010-01-05",31.2685,31.2947,30.7895,31.0585,107400.0],["2010-01-06",30.9404,31.1898,30.7435,30.9142,45800.0],["2010-01-07",30.9798,32.1544,30.8748,32.1544,102200.0],["2010-01-08",32.1544,32.8828,32.0166,32.7516,111600.0],["2010-01-11",32.8697,32.9418,32.2266,32.5087,140300.0],["2010-01-12",32.2791,32.3381,31.5113,31.5572,118000.0],["2010-01-13",31.7607,32.0231,31.4063,31.7738,133800.0],["2010-01-14",31.741,32.8106,31.6032,32.6597,102900.0],["2010-01-15",32.6006,32.7515,31.5572,31.695,81400.0],["2010-01-19",31.7935,32.2725,31.4916,32.115,96000.0],["2010-01-20",31.9707,32.4234,31.1701,32.01,67200.0],["2010-01-21",32.1675,33.3224,31.8394,32.5875,199500.0],["2010-01-22",32.5678,32.9681,31.7935,31.9313,70200.0],["2010-01-25",32.2462,32.3316,31.4982,31.9838,208800.0],["2010-01-26",31.59,32.2594,31.3538,31.9969,144100.0],["2010-01-27",31.9706,32.8893,31.9116,32.85,280400.0],["2010-01-28",32.6859,32.9812,31.5769,31.6819,152500.0],["2010-01-29",31.695,32.3381,31.0519,31.111,79200.0],["2010-02-01",31.1045,31.5047,30.7501,31.1373,93400.0],["2010-02-02",31.0585,31.2357,30.7435,30.842,111000.0],["2010-02-03",30.8092,30.8223,30.5729,30.5926,121800.0],["2010-02-04",30.4745,30.7238,30.0217,30.107,159500.0],["2010-02-05",30.1792,31.1307,29.3589,30.2251,112600.0],["2010-02-08",30.0545,30.2579,29.5821,29.8642,63300.0],["2010-02-09",30.1398,30.8748,29.8511,30.0086,56500.0],["2010-02-10",29.9756,30.9123,29.8239,30.82,75600.0],["2010-02-11",30.6419,30.9255,30.5297,30.5957,50800.0],["2010-02-12",30.5099,31.2686,30.1801,30.5165,47700.0],["2010-02-16",30.7078,30.8925,30.4967,30.8859,32700.0],["2010-02-17",31.1828,31.2949,30.1339,30.6748,51600.0],["2010-02-18",30.5099,30.9519,30.4967,30.8068,102600.0],["2010-02-19",30.5231,30.9717,30.5231,30.754,127500.0],["2010-02-22",30.9585,31.3675,30.688,31.0245,61800.0],["2010-02-23",31.1234,31.1696,30.4901,30.6287,64100.0],["2010-02-24",30.5891,31.0509,30.5495,30.8925,107400.0],["2010-02-25",30.7408,30.8661,30.411,30.7012,49900.0],["2010-02-26",30.7672,30.7672,30.2131,30.3318,87300.0],["2010-03-01",30.3846,30.4374,29.9954,30.4044,114200.0],["2010-03-02",30.411,30.5759,29.9756,30.0482,120800.0],["2010-03-03",30.0482,30.2659,29.8833,29.969,54200.0],["2010-03-04",29.9426,30.5033,29.9426,30.378,133700.0],["2010-03-05",30.4901,30.6616,30.279,30.6616,151400.0],["2010-03-08",30.754,30.7672,30.5627,30.6682,112900.0],["2010-03-09",30.6748,30.787,30.5825,30.7012,131800.0],["2010-03-10",30.6748,30.9057,30.4769,30.8661,121400.0],["2010-03-11",30.6089,30.9387,30.5033,30.8727,127700.0],["2010-03-12",30.8134,30.9783,30.8134,30.9189,128300.0],["2010-03-15",30.7408,30.9255,30.5957,30.8859,89500.0],["2010-03-16",31.196,33.0958,31.1036,33.0958,410300.0],["2010-03-17",33.617,33.6434,33.0893,33.4851,193000.0],["2010-03-18",33.2674,33.8743,33.2674,33.5114,136500.0],["2010-03-19",33.6104,34.9495,33.6104,34.9429,246800.0],["2010-03-22",34.7978,35.2596,34.6395,35.0881,146300.0],["2010-03-23",34.8968,34.8968,34.3162,34.6065,172000.0],["2010-03-24",34.6659,34.7516,34.4416,34.6197,210200.0],["2010-03-25",34.7055,35.2068,34.501,34.7384,260400.0],["2010-03-26",34.7648,34.8968,34.5273,34.6857,139000.0],["2010-03-29",34.9825,34.9891,34.7055,34.7648,144000.0],["2010-03-30",34.6131,34.8506,34.4944,34.5405,81600.0],["2010-03-31",34.5537,34.9495,34.3492,34.5933,101300.0],["2010-04-01",34.7054,34.7054,34.1645,34.5009,101800.0],["2010-04-05",34.402,34.4877,33.8347,34.1711,142100.0],["2010-04-06",33.9204,35.3981,33.9204,35.1013,114600.0],["2010-04-07",35.1804,35.4641,34.435,34.6065,109800.0],["2010-04-08",34.435,35.0023,34.3888,34.7912,106000.0],["2010-04-09",34.7978,35.154,34.6461,35.154,90700.0],["2010-04-12",35.0419,35.2662,34.8638,35.2002,112500.0],["2010-04-13",35.1738,35.1738,34.5075,34.6197,89700.0],["2010-04-14",34.8374,35.3783,34.7054,35.3717,105400.0],["2010-04-15",35.4113,36.1303,35.4113,35.8995,168500.0],["2010-04-16",35.8797,35.9984,34.3822,34.7978,99800.0],["2010-04-19",34.4152,34.8704,34.1711,34.8308,44900.0],["2010-04-20",34.9561,35.2728,34.7648,35.2728,43000.0],["2010-04-21",35.2398,36.038,35.1738,35.8467,71500.0],["2010-04-22",35.6686,36.4998,35.5498,36.4338,64900.0],["2010-04-23",36.6713,36.9351,36.48,36.5921,77200.0],["2010-04-26",36.6779,36.856,35.2596,35.2662,90800.0],["2010-04-27",35.0485,36.0182,34.6395,35.6224,218900.0],["2010-04-28",35.8797,36.6581,35.7016,35.8995,68700.0],["2010-04-29",36.3216,36.7768,35.8665,36.7306,125200.0],["2010-04-30",36.7043,36.9417,35.9061,35.9061,89300.0],["2010-05-03",36.2821,36.7043,36.0182,36.1699,91500.0],["2010-05-04",36.1369,36.6053,35.7939,35.9192,171000.0],["2010-05-05",35.8071,36.6449,35.5366,36.2359,148600.0],["2010-05-06",36.0248,36.3744,34.7121,35.2134,174200.0],["2010-05-07",35.1079,35.5894,34.5669,34.9561,175900.0],["2010-05-10",36.0182,36.5261,35.7213,36.5261,79200.0],["2010-05-11",36.0578,37.0209,36.0578,36.5855,119600.0],["2010-05-12",36.6054,36.8903,36.3205,36.8572,111800.0],["2010-05-13",36.9102,37.1488,36.1945,36.2277,69700.0],["2010-05-14",36.1283,36.1415,35.3728,35.5319,120000.0],["2010-05-17",35.6578,35.8566,35.0018,35.4457,110700.0],["2010-05-18",35.7174,35.7174,34.7566,35.121,130400.0],["2010-05-19",35.0481,35.4855,34.3258,34.9289,95300.0],["2010-05-20",34.4584,34.8626,33.5108,33.5108,181200.0],["2010-05-21",33.3981,34.412,33.1927,34.3325,114700.0],["2010-05-24",34.1933,34.3921,33.4644,33.4644,95800.0],["2010-05-25",33.133,33.5704,32.6361,33.4975,52500.0],["2010-05-26",33.5571,33.9746,33.418,33.524,116400.0],["2010-05-27",33.9349,34.1867,33.1861,34.1602,107400.0],["2010-05-28",34.2132,34.2132,33.3318,33.4975,65400.0],["2010-06-01",33.5174,34.0873,33.1728,33.3252,94700.0],["2010-06-02",33.3252,34.359,33.0867,34.2198,109100.0],["2010-06-03",34.0608,34.4716,33.8554,34.1602,44300.0],["2010-06-04",33.6831,33.6831,32.5499,32.6692,76600.0],["2010-06-07",32.7686,33.0337,32.4903,32.5367,55100.0],["2010-06-08",32.53,32.9608,32.1921,32.9541,41200.0],["2010-06-09",33.0801,33.1927,32.4837,32.6294,73900.0],["2010-06-10",32.9873,33.4313,32.7023,33.3849,82700.0],["2010-06-11",33.1463,33.4313,32.868,33.3716,106600.0],["2010-06-14",33.5307,34.2927,33.4776,33.7162,95000.0],["2010-06-15",33.8752,34.4915,33.5373,34.4584,74900.0],["2010-06-16",34.571,34.7897,34.3656,34.4915,73500.0],["2010-06-17",34.4915,34.7632,34.3457,34.75,48900.0],["2010-06-18",34.75,34.8759,34.3987,34.6771,98500.0],["2010-06-21",34.9554,35.0084,34.6241,34.6903,68100.0],["2010-06-22",34.7897,34.9355,34.5445,34.571,98200.0],["2010-06-23",34.6307,34.6307,33.7891,33.9084,88700.0],["2010-06-24",33.7957,33.9481,33.3517,33.4644,92800.0],["2010-06-25",33.4511,33.4975,32.7885,32.9409,566800.0],["2010-06-28",32.9276,33.3782,32.7421,33.2325,101000.0],["2010-06-29",32.8349,32.8415,31.8475,31.98,87200.0],["2010-06-30",31.8939,32.5831,31.324,31.4565,149400.0],["2010-07-01",31.3836,31.8077,30.3631,31.0059,90300.0],["2010-07-02",31.0987,31.3107,30.6613,30.774,43100.0],["2010-07-06",31.1583,31.5559,30.7077,31.0324,90800.0],["2010-07-07",30.9993,32.1059,30.9993,32.1059,68100.0],["2010-07-08",32.2716,32.5632,31.662,32.1258,73300.0],["2010-07-09",32.0264,32.3577,31.8608,32.2782,60600.0],["2010-07-12",32.0927,32.7487,32.0927,32.4903,49600.0],["2010-07-13",32.6758,33.5704,32.6758,33.5572,97500.0],["2010-07-14",33.3981,33.3981,32.6891,32.9409,37800.0],["2010-07-15",33.0337,33.0337,32.3511,32.8481,33500.0],["2010-07-16",32.5897,32.5897,31.2113,31.3439,74000.0],["2010-07-19",31.4035,31.5758,30.986,31.3372,43100.0],["2010-07-20",30.9993,31.6619,30.5884,31.5824,79100.0],["2010-07-21",31.8011,31.8541,30.5685,30.6414,66400.0],["2010-07-22",30.8866,31.927,30.8866,31.9071,78000.0],["2010-07-23",31.7415,32.033,31.5824,31.98,63400.0],["2010-07-26",32.2252,32.921,31.7216,32.9011,75600.0],["2010-07-27",33.0005,33.4047,32.8282,33.0999,61200.0],["2010-07-28",33.0933,33.4511,32.5963,32.8481,54800.0],["2010-07-29",32.212,32.815,32.0132,32.2849,80800.0],["2010-07-30",31.9734,32.4837,31.9005,32.2782,85300.0],["2010-08-02",32.9144,33.471,32.8084,33.4048,100300.0],["2010-08-03",33.3517,33.4048,32.7421,32.7951,61900.0],["2010-08-04",32.815,33.0602,32.477,32.6361,46700.0],["2010-08-05",32.5035,32.7421,32.2053,32.3975,34100.0],["2010-08-06",32.0861,32.1987,31.6686,32.1523,51400.0],["2010-08-09",32.4505,32.6559,32.0529,32.6096,28500.0],["2010-08-10",32.1523,32.6891,32.1391,32.2782,28500.0],["2010-08-11",31.752,32.0584,31.0593,31.0993,89900.0],["2010-08-12",30.7995,30.9594,30.5597,30.593,53200.0],["2010-08-13",30.4998,30.7396,30.4732,30.5797,61600.0],["2010-08-16",30.4332,30.6397,30.3266,30.5597,30300.0],["2010-08-17",30.9194,31.0193,30.6796,30.986,44400.0],["2010-08-18",30.8462,31.086,30.7063,30.9527,37900.0],["2010-08-19",30.8195,30.9727,30.2533,30.3932,44500.0],["2010-08-20",30.2067,30.6463,29.9336,30.5331,67800.0],["2010-08-23",30.8062,30.8595,29.9336,29.9603,76000.0],["2010-08-24",29.7205,29.907,29.3741,29.6672,47900.0],["2010-08-25",29.3741,29.7271,29.2276,29.6072,49600.0],["2010-08-26",29.6605,29.9469,29.5273,29.6139,54200.0],["2010-08-27",29.8604,30.22,29.4541,30.2001,41900.0],["2010-08-30",30.0868,30.0868,29.5673,29.6472,108400.0],["2010-08-31",29.5473,29.8404,29.3142,29.6006,93500.0],["2010-09-01",29.9203,30.5664,29.5939,30.4532,59800.0],["2010-09-02",30.4199,30.6463,30.1734,30.5331,50600.0],["2010-09-03",30.653,31.046,30.5331,30.9594,93400.0],["2010-09-07",30.7862,30.9061,30.3399,30.3866,50100.0],["2010-09-08",30.5198,30.9594,29.9936,30.0535,135300.0],["2010-09-09",30.24,30.4598,29.9203,30.0402,112000.0],["2010-09-10",30.0002,30.2001,29.6739,29.7271,104800.0],["2010-09-13",30.0002,30.2267,29.6738,30.1401,188900.0],["2010-09-14",30.1401,30.3066,29.4807,29.5273,119800.0],["2010-09-15",29.3808,29.4407,28.9478,29.0611,233800.0],["2010-09-16",28.9478,29.1277,28.7014,28.8412,85700.0],["2010-09-17",28.8279,28.9678,28.6747,28.7014,137100.0],["2010-09-20",28.7014,29.0078,28.6681,28.9079,117000.0],["2010-09-21",28.9079,29.0944,28.768,28.9212,235900.0],["2010-09-22",28.8413,28.9811,28.6414,28.6414,120800.0],["2010-09-23",28.5016,28.9612,28.3484,28.5682,200900.0],["2010-09-24",28.8679,29.1343,28.688,29.1077,182200.0],["2010-09-27",29.0344,29.1743,28.9212,28.9545,82700.0],["2010-09-28",28.9079,29.1876,28.6947,29.0944,55600.0],["2010-09-29",28.9811,29.4674,28.8879,29.3475,92600.0],["2010-09-30",29.6405,30.5398,29.3075,30.0602,228600.0],["2010-10-01",30.0602,30.2001,29.6938,30.0535,142700.0],["2010-10-04",30.0335,30.2467,29.8604,29.9736,99100.0],["2010-10-05",30.2267,30.3866,29.9869,30.3466,148400.0],["2010-10-06",30.3466,30.4465,30.1201,30.3066,108900.0],["2010-10-07",30.3466,30.3466,30.0868,30.22,47300.0],["2010-10-08",30.2867,30.3333,30.0602,30.2467,37700.0],["2010-10-11",30.2267,30.2667,30.0802,30.1468,31600.0],["2010-10-12",30.1468,30.4332,30.0069,30.32,61600.0],["2010-10-13",30.3999,30.9594,30.0602,30.5597,52800.0],["2010-10-14",30.4798,30.4998,29.8271,29.9869,72300.0],["2010-10-15",30.1268,30.1401,29.7138,29.8604,67900.0],["2010-10-18",29.8137,30.4332,29.8137,30.4132,48600.0],["2010-10-19",30.0602,30.7862,30.0602,30.1534,60000.0],["2010-10-20",30.1468,30.3533,29.9736,30.28,50200.0],["2010-10-21",30.3666,30.4931,30.0602,30.1068,40500.0],["2010-10-22",30.1201,30.4798,30.0402,30.4065,43000.0],["2010-10-25",30.5664,30.5664,29.8337,29.9736,41400.0],["2010-10-26",29.867,30.3,29.847,30.1068,50000.0],["2010-10-27",29.9669,30.8062,29.9669,30.7463,148300.0],["2010-10-28",30.8861,30.9727,30.6197,30.7529,71200.0],["2010-10-29",30.8528,31.0859,30.6996,30.7929,38100.0],["2010-11-01",30.9061,30.9994,30.2533,30.6597,65700.0],["2010-11-02",30.8595,31.2258,30.8062,31.2058,89400.0],["2010-11-03",31.2058,31.9385,31.2058,31.9052,77500.0],["2010-11-04",32.1384,33.304,32.1384,33.2574,109400.0],["2010-11-05",33.2241,33.9701,33.0842,33.4239,82500.0],["2010-11-08",33.3439,33.3439,32.7378,32.8843,52100.0],["2010-11-09",32.8444,32.931,32.4248,32.4581,56500.0],["2010-11-10",32.5047,33.0176,32.4847,32.9376,51200.0],["2010-11-11",32.5846,32.7378,32.2849,32.6179,44900.0],["2010-11-12",32.4314,32.4914,32.0118,32.0451,60900.0],["2010-11-15",32.2861,32.6611,31.9647,32.5138,114800.0],["2010-11-16",32.333,32.333,31.6568,31.7974,109500.0],["2010-11-17",31.8576,31.8576,31.4492,31.6032,49100.0],["2010-11-18",31.8442,31.9982,31.7036,31.8978,123900.0],["2010-11-19",31.8911,31.8911,31.6032,31.7103,40000.0],["2010-11-22",31.5697,31.6501,31.3287,31.5831,68700.0],["2010-11-23",31.4023,31.7237,31.3889,31.4559,87700.0],["2010-11-24",31.5764,31.9447,31.5295,31.9246,46100.0],["2010-11-26",31.717,31.7773,31.2282,31.2282,24800.0],["2010-11-29",31.1345,31.6702,30.9136,31.63,66500.0],["2010-11-30",31.409,31.409,30.9136,31.2684,117000.0],["2010-12-01",31.5429,32.2393,31.5429,32.1121,85000.0],["2010-12-02",32.0853,33.0963,31.8041,33.0963,101300.0],["2010-12-03",33.0294,33.4311,32.6276,33.4311,73500.0],["2010-12-06",33.3307,33.8261,33.324,33.7994,113000.0],["2010-12-07",34.2011,34.4287,34.0203,34.1542,116000.0],["2010-12-08",34.0739,34.7501,34.0739,34.7501,94100.0],["2010-12-09",34.8305,35.0046,34.576,34.6899,182900.0],["2010-12-10",34.6899,34.6899,34.3551,34.4622,104900.0],["2010-12-13",34.576,34.6564,34.0404,34.3618,58000.0],["2010-12-14",34.4756,35.1452,34.3752,34.8372,105500.0],["2010-12-15",34.7099,35.2188,34.7099,34.8505,135700.0],["2010-12-16",34.8706,35.0782,34.4354,34.6899,56500.0],["2010-12-17",34.7434,34.9644,33.9868,34.6296,102600.0],["2010-12-20",34.7702,35.2657,34.7166,35.1452,97200.0],["2010-12-21",35.1853,35.8817,35.1251,35.7879,68400.0],["2010-12-22",35.7411,36.7856,35.5067,36.7387,87800.0],["2010-12-23",36.5981,36.7521,36.2098,36.2098,67600.0],["2010-12-27",36.1562,36.4106,35.7946,36.3638,41000.0],["2010-12-28",36.2298,36.7052,36.2298,36.4307,63300.0],["2010-12-29",36.4441,36.5111,36.2231,36.2231,37100.0],["2010-12-30",36.1495,36.2231,35.9218,36.0022,75400.0],["2010-12-31",35.9955,36.1294,35.6875,35.7545,24000.0],["2011-01-03",36.0089,36.953,35.1786,36.8793,130600.0],["2011-01-04",36.7722,36.9731,36.1629,36.3102,99400.0],["2011-01-05",36.0892,36.8257,35.9352,36.7789,115400.0],["2011-01-06",36.6182,37.0467,36.3838,36.4039,70000.0],["2011-01-07",36.5914,37.0802,35.4598,35.4732,82300.0],["2011-01-10",35.2924,36.0825,34.8706,35.8951,72000.0],["2011-01-11",35.9486,36.2633,35.6942,36.0825,33500.0],["2011-01-12",36.3102,36.4039,35.5737,36.1629,52900.0],["2011-01-13",36.1428,36.3838,35.8616,35.9553,52200.0],["2011-01-14",36.0825,37.4953,35.8482,37.4551,87300.0],["2011-01-18",37.1806,37.8837,36.9731,37.6962,95800.0],["2011-01-19",37.6091,37.6962,36.5847,36.6182,52900.0],["2011-01-20",36.4374,36.9931,36.4374,36.645,31600.0],["2011-01-21",36.8659,37.1137,36.645,36.8191,35300.0],["2011-01-24",36.7521,37.1137,36.5847,36.7923,41400.0],["2011-01-25",36.6584,36.9798,36.4173,36.8391,40400.0],["2011-01-26",36.8659,36.8726,35.5938,35.7143,99800.0],["2011-01-27",35.6674,36.1026,35.4197,35.6473,53300.0],["2011-01-28",35.5737,35.7143,34.4823,34.489,128600.0],["2011-01-31",34.6765,35.0916,34.3618,34.6028,144500.0],["2011-02-01",34.6965,35.0983,34.6497,34.8438,92400.0],["2011-02-02",34.5894,34.7166,34.4019,34.4421,58000.0],["2011-02-03",34.3685,34.5024,34.1274,34.3819,79800.0],["2011-02-04",34.3484,34.3819,34.114,34.1743,111600.0],["2011-02-07",34.1006,34.5024,34.0136,34.489,69600.0],["2011-02-08",34.4354,34.9309,34.4354,34.797,65000.0],["2011-02-09",34.6221,34.9315,34.4471,34.6153,57500.0],["2011-02-10",34.3799,34.9786,34.3799,34.5144,38300.0],["2011-02-11",34.4337,35.241,34.4337,35.1065,38300.0],["2011-02-14",35.0392,35.1468,34.9248,35.0594,34300.0],["2011-02-15",34.9248,35.1603,34.4606,34.4741,73900.0],["2011-02-16",34.5615,34.6961,34.0771,34.548,93500.0],["2011-02-17",34.3866,34.6086,34.0435,34.5279,42700.0],["2011-02-18",34.6153,34.7835,34.4808,34.7297,47500.0],["2011-02-22",34.4,34.7499,33.9089,33.9627,107000.0],["2011-02-23",34.0838,34.178,33.6936,33.9224,157400.0],["2011-02-24",33.9695,34.0367,33.6936,33.8887,97900.0],["2011-02-25",34.1847,34.6221,33.9291,34.6086,55100.0],["2011-02-28",34.5884,34.8441,34.5009,34.548,110700.0],["2011-03-01",33.956,34.5279,33.7945,34.1309,137000.0],["2011-03-02",34.2049,34.5077,33.9762,34.4471,98100.0],["2011-03-03",34.7163,35.0998,34.7163,34.9585,63800.0],["2011-03-04",34.9854,34.9854,34.6893,34.871,112400.0],["2011-03-07",34.9854,35.1132,34.6759,34.7633,46500.0],["2011-03-08",34.7634,35.4429,34.7634,35.3285,90200.0],["2011-03-09",35.1737,35.6178,35.1737,35.4429,43600.0],["2011-03-10",35.1603,35.1603,34.7297,34.9114,84300.0],["2011-03-11",34.9046,35.2545,34.7903,35.1805,65500.0],["2011-03-14",34.9517,35.1267,34.9517,34.9786,107200.0],["2011-03-15",34.1511,34.9114,34.1511,34.6893,142400.0],["2011-03-16",34.7095,34.7768,34.2924,34.4606,101600.0],["2011-03-17",34.6759,34.8912,34.1982,34.5144,70500.0],["2011-03-18",34.8374,35.1468,34.6692,34.7566,184900.0],["2011-03-21",35.1805,35.3756,34.6961,35.0796,103000.0],["2011-03-22",35.1132,35.1805,34.6961,34.8508,120200.0],["2011-03-23",34.797,34.8306,34.3126,34.5884,112800.0],["2011-03-24",34.7364,34.7364,34.1915,34.4202,36100.0],["2011-03-25",34.4606,34.871,34.252,34.2857,82700.0],["2011-03-28",34.4875,34.4875,34.0569,34.1376,57500.0],["2011-03-29",34.1847,34.3328,34.0569,34.2117,41800.0],["2011-03-30",34.2857,34.7902,34.252,34.7364,81600.0],["2011-03-31",34.6288,34.8508,34.575,34.7701,29700.0],["2011-04-01",35.0526,35.1535,34.7701,35.1535,50600.0],["2011-04-04",35.1401,35.2814,35.0325,35.1132,25000.0],["2011-04-05",35.019,35.0257,34.6961,34.797,66400.0],["2011-04-06",34.8239,35.5438,34.7364,35.5371,42500.0],["2011-04-07",35.5236,35.5236,35.1939,35.2343,47000.0],["2011-04-08",35.2545,35.3218,35.0527,35.0527,72800.0],["2011-04-11",35.0392,35.1603,34.9719,34.9786,54600.0],["2011-04-12",34.8441,35.0123,34.8441,34.9316,41600.0],["2011-04-13",35.1132,35.2478,34.4,34.4,32800.0],["2011-04-14",34.2655,34.3462,34.1915,34.3328,30300.0],["2011-04-15",34.427,34.5884,34.3193,34.5144,36900.0],["2011-04-18",34.2722,34.501,34.0233,34.0367,28700.0],["2011-04-19",34.1511,34.1511,33.7071,33.7609,34800.0],["2011-04-20",34.1915,34.1915,33.7272,33.9762,33800.0],["2011-04-21",34.0569,34.1376,33.7407,34.0838,27300.0],["2011-04-25",34.1107,34.4202,33.9425,34.4135,68900.0],["2011-04-26",34.4471,35.0459,33.7945,34.8912,49200.0],["2011-04-27",35.0526,35.7591,34.5481,35.7591,46000.0],["2011-04-28",35.7658,36.4992,35.7658,36.331,78000.0],["2011-04-29",36.331,36.331,35.9004,36.1829,60000.0],["2011-05-02",36.331,36.4655,36.1628,36.4117,105000.0],["2011-05-03",36.4184,36.6808,36.304,36.5664,42000.0],["2011-05-04",36.479,36.479,36.082,36.2435,43100.0],["2011-05-05",36.1359,36.1964,35.6985,35.8264,23100.0],["2011-05-06",36.1291,36.3175,35.6783,35.7322,17000.0],["2011-05-09",35.8129,35.8129,35.5774,35.6649,34000.0],["2011-05-10",35.7793,36.2233,35.7725,36.2233,20900.0],["2011-05-11",36.1929,36.2132,35.7804,35.9021,17800.0],["2011-05-12",35.848,36.416,34.5767,36.3417,26700.0],["2011-05-13",36.3957,36.416,35.6924,35.7871,23000.0],["2011-05-16",35.4625,36.0441,35.3881,35.9156,46000.0],["2011-05-17",35.848,36.1929,35.6316,36.132,43800.0],["2011-05-18",36.1929,36.2537,35.9088,36.1185,29500.0],["2011-05-19",36.1726,36.2876,35.9156,36.0035,62700.0],["2011-05-20",36.0103,36.105,35.6925,35.7263,69300.0],["2011-05-23",35.449,35.6316,34.9756,34.9892,39800.0],["2011-05-24",35.2394,35.2596,34.8877,35.2394,33700.0],["2011-05-25",35.2326,35.5234,35.0298,35.3746,62400.0],["2011-05-26",35.3476,35.4084,35.1244,35.3882,67200.0],["2011-05-27",35.4558,35.5843,35.4084,35.4693,28900.0],["2011-05-31",35.7263,35.9156,35.4558,35.848,78700.0],["2011-06-01",35.8209,35.8345,35.334,35.3543,235000.0],["2011-06-02",35.4355,35.706,35.2529,35.5234,99600.0],["2011-06-03",35.2191,35.422,35.1717,35.2664,90000.0],["2011-06-06",35.165,35.1718,34.739,34.9351,164300.0],["2011-06-07",35.1041,35.1582,34.7051,34.7727,63000.0],["2011-06-08",34.6578,34.7728,34.3603,34.4211,109600.0],["2011-06-09",34.5969,34.881,34.2994,34.8404,82700.0],["2011-06-10",34.793,34.881,34.3264,34.5766,100600.0],["2011-06-13",34.6578,34.8742,34.3805,34.793,37400.0],["2011-06-14",35.05,35.3273,34.8674,35.0635,48100.0],["2011-06-15",34.8539,35.0162,34.6578,34.8066,83000.0],["2011-06-16",34.8133,35.2732,34.739,35.2326,45500.0],["2011-06-17",35.5234,35.8007,35.2461,35.2799,71600.0],["2011-06-20",35.3746,36.0103,35.3543,35.9156,75300.0],["2011-06-21",36.0509,36.3214,35.8953,36.2943,55600.0],["2011-06-22",36.2808,36.3755,35.8615,35.8818,84400.0],["2011-06-23",35.3543,35.8277,35.0771,35.2867,99800.0],["2011-06-24",35.3273,35.3679,35.0568,35.1515,143500.0],["2011-06-27",35.165,35.7669,35.0839,35.7195,64300.0],["2011-06-28",35.8412,36.1455,35.6519,36.0847,50900.0],["2011-06-29",36.2605,36.6257,35.9832,36.5716,72100.0],["2011-06-30",36.7068,37.0382,36.4228,37.0382,85000.0],["2011-07-01",36.93,37.7347,36.93,37.6874,73600.0],["2011-07-05",37.6874,37.6874,37.1531,37.4101,57400.0],["2011-07-06",37.4169,37.5386,36.9976,37.5386,67800.0],["2011-07-07",37.6671,37.87,37.4642,37.7685,42400.0],["2011-07-08",37.4439,37.5521,37.1396,37.4304,73800.0],["2011-07-11",37.0517,37.3493,36.9367,37.0923,71900.0],["2011-07-12",37.0044,37.6739,37.0044,37.1937,63200.0],["2011-07-13",37.3425,37.6603,37.1802,37.3425,34200.0],["2011-07-14",37.4778,37.6198,36.5716,36.7068,61600.0],["2011-07-15",36.8353,36.9367,36.2605,36.4431,56400.0],["2011-07-18",36.3755,36.4025,35.7127,36.0035,38700.0],["2011-07-19",36.1996,36.6933,35.9697,36.6054,44000.0],["2011-07-20",36.7204,37.1194,36.6054,36.8286,37800.0],["2011-07-21",37.0179,37.5048,37.0179,37.498,47600.0],["2011-07-22",37.4169,37.4304,36.8624,37.2884,47800.0],["2011-07-25",37.0855,37.3831,36.646,37.214,74100.0],["2011-07-26",37.3087,37.3087,36.7204,36.8624,56500.0],["2011-07-27",37.0044,37.0044,36.0035,36.0779,104000.0],["2011-07-28",36.9638,36.9638,36.3687,36.4972,54700.0],["2011-07-29",36.3552,37.0585,36.1185,36.8286,81900.0],["2011-08-01",37.1735,37.1735,36.2673,36.5107,77200.0],["2011-08-02",36.3214,36.5648,35.9968,35.9968,141100.0],["2011-08-03",36.0982,36.1658,35.3205,35.7398,150700.0],["2011-08-04",35.5234,35.6451,34.1236,34.1641,130100.0],["2011-08-05",34.4887,34.4887,33.2715,33.4879,76300.0],["2011-08-08",32.6223,33.285,30.4177,30.4245,258300.0],["2011-08-09",31.2292,32.2774,29.9917,32.1963,179400.0],["2011-08-10",31.5059,31.5127,29.8394,29.9279,250500.0],["2011-08-11",30.1863,32.1112,29.9279,31.7984,194200.0],["2011-08-12",32.0704,32.5057,30.7645,30.9413,140500.0],["2011-08-15",34.9952,36.0086,31.8596,32.5874,193900.0],["2011-08-16",32.2201,32.9478,31.4515,31.9684,162000.0],["2011-08-17",32.0636,32.5806,31.9004,32.1724,114100.0],["2011-08-18",31.2882,31.2882,30.0163,30.3564,175300.0],["2011-08-19",29.9891,30.6488,29.921,29.9483,145700.0],["2011-08-22",30.5604,31.329,29.9279,30.0027,74700.0],["2011-08-23",30.1387,31.4107,29.7714,31.397,122200.0],["2011-08-24",31.2678,32.7234,31.2678,32.6213,214000.0],["2011-08-25",33.1179,33.7641,31.5399,31.8392,101500.0],["2011-08-26",31.6623,32.6418,31.0842,32.5193,85000.0],["2011-08-29",32.8594,33.7096,32.5261,33.6824,81900.0],["2011-08-30",33.4988,33.6756,32.8934,33.3015,82900.0],["2011-08-31",33.4308,33.6484,33.1383,33.4648,110000.0],["2011-09-01",33.5328,33.6076,32.1996,32.2881,108200.0],["2011-09-02",31.5331,32.2337,31.0025,31.0025,138500.0],["2011-09-06",30.0639,31.3902,30.0027,31.2134,150000.0],["2011-09-07",31.7099,32.9274,31.5807,32.873,105500.0],["2011-09-08",32.635,32.8458,31.9888,32.05,164400.0],["2011-09-09",31.7439,32.118,31.1658,31.3698,404400.0],["2011-09-12",30.7441,32.2065,30.7441,32.1588,99000.0],["2011-09-13",32.152,33.2607,32.0296,32.4717,100900.0],["2011-09-14",32.669,33.0635,32.2541,32.805,161700.0],["2011-09-15",32.9887,33.3628,32.6758,33.3424,127800.0],["2011-09-16",33.3696,33.6552,32.9138,33.4716,95000.0],["2011-09-19",32.9206,33.0363,32.2677,32.3017,93200.0],["2011-09-20",32.3357,32.6554,32.0704,32.118,56200.0],["2011-09-21",32.0092,32.186,30.7441,30.8801,176000.0],["2011-09-22",29.9823,30.4992,29.8054,30.2884,176400.0],["2011-09-23",30.0571,30.8869,30.0571,30.8665,112300.0],["2011-09-26",31.0842,31.7507,30.8189,31.6895,157600.0],["2011-09-27",32.3085,32.737,31.9276,32.1452,100000.0],["2011-09-28",32.1929,32.5125,31.1522,31.193,97900.0],["2011-09-29",31.846,32.6486,31.8051,32.6486,152000.0],["2011-09-30",32.3833,32.5942,31.8596,31.8936,122000.0],["2011-10-03",31.8936,32.3017,31.0637,31.1114,143900.0],["2011-10-04",30.7713,32.6282,30.6556,32.5397,340400.0],["2011-10-05",32.5125,33.0158,31.914,32.8526,113200.0],["2011-10-06",32.7234,33.1995,32.0772,33.1519,137700.0],["2011-10-07",33.4444,33.4444,31.3018,31.4379,160400.0],["2011-10-10",32.0908,32.9274,31.8527,32.8458,169200.0],["2011-10-11",32.5601,33.3968,32.3425,33.2947,125500.0],["2011-10-12",33.4988,34.5259,33.3219,33.9545,83300.0],["2011-10-13",33.7641,34.1926,32.7302,32.9478,82000.0],["2011-10-14",33.3423,33.8661,32.5669,32.9683,131300.0],["2011-10-17",32.6418,32.907,31.7711,31.8868,64200.0],["2011-10-18",32.703,34.0157,32.1656,33.6756,99100.0],["2011-10-19",33.662,33.9477,33.0227,33.3968,135100.0],["2011-10-20",33.424,33.7913,32.8934,33.424,129600.0],["2011-10-21",33.3764,33.9205,33.1723,33.9001,407800.0],["2011-10-24",33.8389,34.6687,33.5056,34.6551,82500.0],["2011-10-25",34.3558,34.3558,33.0227,33.0499,66900.0],["2011-10-26",33.1655,34.4578,33.1655,33.5804,171400.0],["2011-10-27",34.6891,35.7434,34.6075,35.4917,148300.0],["2011-10-28",35.5393,36.5052,35.5393,35.859,125400.0],["2011-10-31",34.8727,36.0834,34.8727,35.5189,132200.0],["2011-11-01",34.2062,34.8456,33.5872,34.0089,387500.0],["2011-11-02",34.6619,35.655,33.5804,35.5325,115100.0],["2011-11-03",35.9202,36.3759,35.0632,36.3215,89400.0],["2011-11-04",36.0087,36.0087,35.1108,35.7026,71200.0],["2011-11-07",35.5733,36.7909,35.5733,36.7228,99300.0],["2011-11-08",36.9473,37.1513,36.5188,37.1513,104300.0],["2011-11-09",36.1923,36.3895,35.2945,35.4237,144400.0],["2011-11-10",35.7774,36.4304,35.7502,36.1583,118100.0],["2011-11-11",36.6208,36.8317,36.3624,36.7569,88700.0],["2011-11-14",36.6473,36.7774,36.2778,36.6542,144800.0],["2011-11-15",36.401,37.0374,36.2162,36.8869,98500.0],["2011-11-16",36.5378,37.1059,36.3325,36.4147,129700.0],["2011-11-17",36.2709,36.839,35.9835,36.0862,93900.0],["2011-11-18",36.2367,36.5652,36.0246,36.3462,64100.0],["2011-11-21",36.0588,36.0588,35.2923,35.5387,77400.0],["2011-11-22",35.3197,35.6892,35.2376,35.5113,108300.0],["2011-11-23",35.1075,36.1614,35.1075,35.2307,196200.0],["2011-11-25",35.2034,35.6824,35.1007,35.3539,57700.0],["2011-11-28",36.3805,36.3805,35.5729,36.1409,81000.0],["2011-11-29",36.182,36.4763,35.7098,35.8193,62400.0],["2011-11-30",36.9142,37.5986,36.4626,37.537,194400.0],["2011-12-01",37.2906,37.4275,36.7842,37.1059,120100.0],["2011-12-02",37.4412,37.9818,37.0511,37.3796,85800.0],["2011-12-05",37.7218,38.0024,37.3796,37.7081,171000.0],["2011-12-06",37.5028,37.6328,37.0716,37.4617,78600.0],["2011-12-07",37.4686,37.7628,36.7568,37.6328,53000.0],["2011-12-08",37.3864,37.5712,36.9348,37.0169,96200.0],["2011-12-09",37.3796,38.3035,37.3796,38.0366,82800.0],["2011-12-12",37.7081,37.9339,37.0169,37.2906,74400.0],["2011-12-13",37.6054,37.7902,36.5721,36.7911,85800.0],["2011-12-14",36.4284,37.1469,36.4147,36.7158,68600.0],["2011-12-15",37.0169,37.6465,36.969,37.3864,75600.0],["2011-12-16",37.5302,38.4062,37.5302,37.845,186700.0],["2011-12-19",37.8176,37.9476,36.6473,36.9211,87400.0],["2011-12-20",37.3796,37.8997,37.3386,37.6465,123600.0],["2011-12-21",37.4686,37.7902,37.2633,37.7355,89200.0],["2011-12-22",37.845,38.6457,37.845,38.2898,130700.0],["2011-12-23",38.3377,38.4951,37.9408,38.194,30600.0],["2011-12-27",38.1735,38.5704,38.0913,38.2351,41200.0],["2011-12-28",38.5362,38.5362,37.2291,37.5233,97100.0],["2011-12-29",37.6807,38.2077,37.2769,38.0708,100900.0],["2011-12-30",37.9545,37.9545,37.4754,37.5918,73200.0],["2012-01-03",38.1871,38.5704,37.8518,38.0024,57200.0],["2012-01-04",37.7355,38.1803,37.4001,38.0161,68400.0],["2012-01-05",37.8929,39.1384,37.7423,39.1042,121500.0],["2012-01-06",38.5704,39.1179,38.3856,38.8304,117800.0],["2012-01-09",38.6252,39.6654,38.5499,39.6312,80400.0],["2012-01-10",39.8433,40.7809,39.6517,40.4045,204000.0],["2012-01-11",40.2334,40.4182,39.7133,40.0965,162500.0],["2012-01-12",40.1102,40.2881,39.6927,40.2608,118600.0],["2012-01-13",39.8433,40.5003,39.5559,40.2128,105400.0],["2012-01-17",40.3771,40.3771,39.7338,39.8844,119000.0],["2012-01-18",39.638,39.8296,39.3506,39.8228,98500.0],["2012-01-19",39.8501,40.0554,39.46,40.0007,54500.0],["2012-01-20",39.8022,40.3429,39.4258,40.117,90500.0],["2012-01-23",39.9117,40.3429,39.6996,39.7612,60700.0],["2012-01-24",39.4806,39.6927,39.289,39.4327,81200.0],["2012-01-25",39.3369,39.7201,39.2616,39.4121,43800.0],["2012-01-26",39.6996,39.8022,37.8997,38.4267,97900.0],["2012-01-27",38.3377,38.7346,38.2419,38.4746,83500.0],["2012-01-30",38.0092,38.4609,38.0092,38.4404,37800.0],["2012-01-31",38.5362,38.6525,37.7971,38.1187,95100.0],["2012-02-01",37.3385,37.4549,36.3188,36.4694,285000.0],["2012-02-02",36.5447,36.7774,35.9835,36.6816,116800.0],["2012-02-03",36.8937,37.2427,36.6679,37.2427,141100.0],["2012-02-06",36.969,37.2633,36.5378,36.7295,98200.0],["2012-02-07",36.4626,36.839,36.2641,36.3052,94800.0],["2012-02-08",36.2983,36.6268,36.0999,36.5242,124100.0],["2012-02-09",36.4626,36.5926,36.2231,36.5242,62300.0],["2012-02-10",36.1888,36.5242,36.0656,36.3052,99200.0],["2012-02-13",36.5737,36.5875,36.3052,36.5255,88200.0],["2012-02-14",36.4567,36.4567,35.8782,36.195,227600.0],["2012-02-15",36.2432,36.4704,35.9677,36.2707,137400.0],["2012-02-16",36.2432,37.1591,36.0779,37.1109,119000.0],["2012-02-17",37.2624,37.2762,36.8974,37.1522,85900.0],["2012-02-21",37.1522,37.3244,36.8217,37.2555,82800.0],["2012-02-22",37.1866,37.1866,36.3327,36.3396,78800.0],["2012-02-23",36.4911,37.1935,36.1537,37.1866,93600.0],["2012-02-24",37.1453,37.1591,36.7666,37.0627,100400.0],["2012-02-27",36.925,37.4139,36.6357,37.2555,51500.0],["2012-02-28",37.3381,37.3381,36.7252,36.8561,114100.0],["2012-02-29",37.042,37.345,36.8767,36.9663,73100.0],["2012-03-01",36.9663,37.3519,36.7597,37.1797,124800.0],["2012-03-02",36.8905,37.2279,36.6426,36.739,81100.0],["2012-03-05",36.5806,36.9938,36.5118,36.8836,63600.0],["2012-03-06",36.5806,36.5806,36.1812,36.2845,107300.0],["2012-03-07",36.4567,36.98,36.2432,36.801,63000.0],["2012-03-08",36.9525,37.2211,36.7734,37.166,50000.0],["2012-03-09",37.0696,37.9097,37.0696,37.7926,37600.0],["2012-03-12",37.7995,37.834,37.2693,37.3312,81400.0],["2012-03-13",37.5241,38.4262,37.5241,38.3986,110300.0],["2012-03-14",38.3022,38.6672,37.8339,38.2747,71500.0],["2012-03-15",38.3711,39.0391,37.951,38.9771,114300.0],["2012-03-16",38.9978,39.9412,38.8669,39.4385,91500.0],["2012-03-19",39.4523,39.8104,38.922,39.528,45300.0],["2012-03-20",39.3421,39.4591,38.9771,39.225,23200.0],["2012-03-21",39.3558,39.5005,38.9082,39.3145,35500.0],["2012-03-22",38.9771,38.9909,38.378,38.7085,50000.0],["2012-03-23",38.8738,39.0666,38.2265,39.0529,36200.0],["2012-03-26",38.8945,39.6726,38.8118,39.6313,53800.0],["2012-03-27",39.4178,39.4867,38.922,38.9358,72400.0],["2012-03-28",38.8462,39.3352,38.7774,38.9977,60700.0],["2012-03-29",38.7085,38.9289,38.1645,38.7361,78100.0],["2012-03-30",38.7292,38.9564,38.5088,38.7567,39100.0],["2012-04-02",38.6052,38.9771,38.4537,38.8256,70600.0],["2012-04-03",38.6741,39.0597,38.2885,38.6121,84100.0],["2012-04-04",38.8325,38.8325,37.7169,38.0405,60400.0],["2012-04-05",38.0199,38.0405,37.7238,37.8477,38100.0],["2012-04-09",37.166,37.5792,37.1247,37.3588,38900.0],["2012-04-10",37.1522,37.3657,36.6564,36.7321,40900.0],["2012-04-11",37.2624,37.4208,36.5944,37.3381,77100.0],["2012-04-12",37.2211,37.8477,37.2211,37.7857,112700.0],["2012-04-13",37.5998,37.6342,36.7597,36.7941,59900.0],["2012-04-16",36.8767,37.3175,36.7872,37.2624,89300.0],["2012-04-17",37.4001,38.1852,37.4001,38.0887,67600.0],["2012-04-18",37.8546,37.9579,37.283,37.3244,122000.0],["2012-04-19",37.4345,37.6824,36.7321,37.1522,210200.0],["2012-04-20",37.2142,37.8064,37.1247,37.6618,61000.0],["2012-04-23",37.3037,37.3519,36.8354,37.0076,77600.0],["2012-04-24",39.2319,39.2319,37.772,38.2058,187700.0],["2012-04-25",38.5639,38.8807,38.2884,38.8118,111700.0],["2012-04-26",38.8669,39.6726,38.7154,39.3971,134900.0],["2012-04-27",39.3352,39.893,39.163,39.7621,91700.0],["2012-04-30",39.8035,39.8035,38.9358,39.2732,71000.0],["2012-05-01",39.2526,39.9137,39.2044,39.4592,70000.0],["2012-05-02",39.2388,39.7553,38.8325,39.5556,40800.0],["2012-05-03",39.5831,39.8173,39.2388,39.5143,106400.0],["2012-05-04",39.2525,39.7484,39.0046,39.349,89400.0],["2012-05-07",39.287,39.9274,39.287,39.8103,75000.0],["2012-05-08",39.652,39.9068,39.4041,39.7897,122800.0],["2012-05-09",39.5074,39.6726,39.0115,39.466,102000.0],["2012-05-10",39.6726,40.1271,39.6726,40.0514,81000.0],["2012-05-11",39.8296,40.3841,38.6997,39.7464,92600.0],["2012-05-14",39.4899,39.684,39.0463,39.2196,56700.0],["2012-05-15",39.4137,39.6632,39.1017,39.2612,41000.0],["2012-05-16",39.3582,39.587,38.9007,38.97,54700.0],["2012-05-17",39.1017,39.2542,38.6096,38.6858,55300.0],["2012-05-18",38.6442,39.0255,38.4016,38.4987,58200.0],["2012-05-21",38.7482,38.9423,38.3878,38.7136,54400.0],["2012-05-22",38.866,39.4275,38.5403,39.0671,62000.0],["2012-05-23",38.9076,38.9562,38.2769,38.8868,56000.0],["2012-05-24",38.9215,39.4345,38.6373,39.4206,43200.0],["2012-05-25",39.282,39.3998,38.9978,39.178,31300.0],["2012-05-29",39.6424,39.6424,39.0601,39.4067,63700.0],["2012-05-30",38.7759,39.2681,38.6997,38.7344,82600.0],["2012-05-31",38.8175,38.8869,37.7709,38.6442,122700.0],["2012-06-01",37.8124,37.8748,37.1401,37.1817,86400.0],["2012-06-04",37.244,37.244,36.842,37.147,80900.0],["2012-06-05",37.0499,37.5282,36.8212,37.3064,114500.0],["2012-06-06",37.452,37.6461,37.147,37.5629,68300.0],["2012-06-07",37.854,38.159,37.556,37.7085,33000.0],["2012-06-08",37.7015,38.3392,37.3688,38.1867,27500.0],["2012-06-11",38.4294,38.8453,37.5837,37.6045,44200.0],["2012-06-12",37.6877,38.1452,37.556,38.0481,28300.0],["2012-06-13",37.7778,38.5957,37.7709,37.9026,41700.0],["2012-06-14",37.958,38.1382,37.6045,38.0689,40500.0],["2012-06-15",37.9164,38.6096,37.7154,38.4917,256100.0],["2012-06-18",38.3739,38.9631,38.3462,38.769,36400.0],["2012-06-19",38.8383,39.5038,38.5749,39.2958,36300.0],["2012-06-20",39.2126,39.483,38.9146,39.3859,34500.0],["2012-06-21",39.3166,39.5107,38.769,38.8175,61300.0],["2012-06-22",39.1433,39.684,38.9146,39.4483,72400.0],["2012-06-25",38.9215,38.9839,38.3878,38.4987,78400.0],["2012-06-26",38.3808,39.1087,38.3808,38.7551,31800.0],["2012-06-27",38.8314,39.7048,38.568,39.6979,25900.0],["2012-06-28",39.4552,39.6909,38.97,39.6563,37300.0],["2012-06-29",40.2732,40.5435,39.9335,40.3425,53500.0],["2012-07-02",40.5158,40.9525,40.2039,40.6128,27000.0],["2012-07-03",40.5366,40.6128,39.9405,40.4326,47800.0],["2012-07-05",40.4742,40.5574,40.0791,40.3495,55800.0],["2012-07-06",40.0444,40.4534,40.0236,40.1623,36800.0],["2012-07-09",40.1068,40.2108,39.6632,39.8295,29600.0],["2012-07-10",40.0791,40.1831,39.6909,39.8989,56800.0],["2012-07-11",39.7464,40.0306,39.5662,39.9197,35700.0],["2012-07-12",39.684,40.086,39.5523,39.9821,31300.0],["2012-07-13",40.2039,40.8971,40.0306,40.8971,32700.0],["2012-07-16",40.7307,40.8416,40.1276,40.5574,19900.0],["2012-07-17",40.703,41.1813,40.3841,40.8416,27400.0],["2012-07-18",40.696,41.0495,40.5643,40.599,31200.0],["2012-07-19",40.2871,40.4395,39.9613,40.086,30500.0],["2012-07-20",39.8296,40.0236,39.6216,39.7602,39100.0],["2012-07-23",39.1641,39.7394,39.1433,39.5731,34300.0],["2012-07-24",39.3998,39.6701,39.1087,39.3929,26300.0],["2012-07-25",39.6493,39.684,39.2612,39.3651,28800.0],["2012-07-26",39.171,39.58,38.8661,39.1017,45800.0],["2012-07-27",39.2542,40.2316,39.1156,39.989,19700.0],["2012-07-30",39.8989,40.1831,39.2681,39.3166,27100.0],["2012-07-31",39.3443,39.9266,39.1364,39.1572,63000.0],["2012-08-01",40.0029,40.0029,38.5195,38.6512,125600.0],["2012-08-02",38.665,39.2681,38.263,39.1641,89000.0],["2012-08-03",39.8157,40.5574,39.5315,40.5574,115900.0],["2012-08-06",40.5505,40.7931,40.4811,40.6198,58200.0],["2012-08-07",40.8069,41.5902,40.5782,40.8416,74900.0],["2012-08-08",40.7723,40.904,40.3564,40.5782,31300.0],["2012-08-09",40.5782,40.6406,39.8989,40.1553,33700.0],["2012-08-10",40.2316,40.2316,39.5315,39.8295,58800.0],["2012-08-13",39.7949,40.4049,39.7949,40.2039,52100.0],["2012-08-14",40.5504,40.5504,40.2732,40.3356,30400.0],["2012-08-15",40.3077,40.6147,40.2239,40.4054,34200.0],["2012-08-16",40.2239,40.5937,40.21,40.3914,26300.0],["2012-08-17",40.5379,40.6356,40.1263,40.5868,13000.0],["2012-08-20",40.5867,40.8449,40.5867,40.803,23900.0],["2012-08-21",40.9635,41.3333,40.503,40.5937,37100.0],["2012-08-22",40.4402,40.7403,40.0635,40.1611,23800.0],["2012-08-23",40.2309,40.2309,39.5053,39.5611,29800.0],["2012-08-24",39.5053,40.0635,39.5053,39.8262,25300.0],["2012-08-27",39.8402,39.9797,39.6378,39.9309,13000.0],["2012-08-28",39.9588,40.3077,39.6727,40.0914,23900.0],["2012-08-29",40.0146,40.7542,39.9797,40.6844,61800.0],["2012-08-30",40.6286,40.6286,40.0425,40.2867,21200.0],["2012-08-31",40.5519,40.5519,39.903,40.1681,54700.0],["2012-09-04",39.9309,40.4123,39.7774,40.2449,46500.0],["2012-09-05",39.9518,40.3495,39.7913,40.2728,72200.0],["2012-09-06",40.4891,41.0054,40.4891,40.7612,40900.0],["2012-09-07",40.8379,41.2566,40.7333,41.131,47600.0],["2012-09-10",41.0403,41.1101,40.4542,40.6147,31500.0],["2012-09-11",40.5728,40.9705,40.2449,40.4333,35400.0],["2012-09-12",40.4402,40.7682,40.3216,40.5728,15800.0],["2012-09-13",40.4681,41.3333,40.0007,40.9914,66900.0],["2012-09-14",41.0473,41.8427,40.9705,41.5217,31900.0],["2012-09-17",41.3124,41.3682,40.7123,40.9775,30800.0],["2012-09-18",41.0473,41.4589,40.4542,41.2496,51800.0],["2012-09-19",41.2496,41.5008,40.9426,41.1868,50900.0],["2012-09-20",40.8589,41.131,40.51,40.524,62500.0],["2012-09-21",40.4681,41.1379,40.3984,40.3984,198000.0],["2012-09-24",40.3774,40.9845,40.3774,40.7193,28700.0],["2012-09-25",40.6147,41.1938,40.6147,40.9356,184900.0],["2012-09-26",40.9217,41.0542,40.8449,40.9286,49200.0],["2012-09-27",41.1519,41.2845,40.8659,41.2426,75400.0],["2012-09-28",41.1589,41.3822,40.831,41.2356,69200.0],["2012-10-01",41.4589,41.6054,41.0542,41.3333,70000.0],["2012-10-02",41.4938,41.6054,41.0542,41.2845,63600.0],["2012-10-03",41.4938,41.6194,41.1589,41.2915,57000.0],["2012-10-04",41.5008,41.7031,41.2007,41.6891,45000.0],["2012-10-05",41.7659,41.7659,41.2496,41.5217,82800.0],["2012-10-08",41.3822,41.5566,41.1798,41.5008,49200.0],["2012-10-09",41.5775,41.6961,41.1449,41.2915,49900.0],["2012-10-10",41.4101,41.6892,41.3054,41.5496,25300.0],["2012-10-11",41.6822,41.7938,41.5426,41.6961,35100.0],["2012-10-12",41.5845,41.5845,40.5867,40.803,66800.0],["2012-10-15",41.0263,41.0263,40.7333,41.0124,62600.0],["2012-10-16",41.0333,41.1728,40.3286,40.503,88900.0],["2012-10-17",40.4961,41.0821,40.3146,40.7403,83000.0],["2012-10-18",40.5868,40.7821,40.2449,40.3007,29500.0],["2012-10-19",40.3635,40.3635,39.9518,40.203,30700.0],["2012-10-22",40.1821,40.2797,39.9658,40.2239,34200.0],["2012-10-23",40.1402,40.2658,39.8472,40.189,146000.0],["2012-10-24",40.4193,40.51,40.2658,40.4751,40900.0],["2012-10-25",40.6426,40.7542,40.5449,40.6705,72700.0],["2012-10-26",40.6984,40.831,40.4053,40.4612,61600.0],["2012-10-31",40.6216,40.9914,40.4681,40.9217,40100.0],["2012-11-01",41.0473,41.5078,40.9007,41.431,36400.0],["2012-11-02",41.5008,41.5008,40.9496,40.9845,46000.0],["2012-11-05",40.9426,41.5078,40.831,40.9635,39200.0],["2012-11-06",41.0961,41.6613,41.0542,41.5147,48600.0],["2012-11-07",40.5728,41.11,40.4332,40.4612,50800.0],["2012-11-08",40.2379,40.7403,40.0914,40.2588,58200.0],["2012-11-09",40.0216,40.6007,39.9867,40.1263,25500.0],["2012-11-12",40.0704,40.3914,39.6518,40.2379,75300.0],["2012-11-13",39.8193,40.2658,39.3588,39.4355,48800.0],["2012-11-14",39.6215,39.7144,38.5487,39.1923,39400.0],["2012-11-15",39.1709,39.4212,38.892,39.3926,30200.0],["2012-11-16",39.6358,39.7573,39.0922,39.5142,38200.0],["2012-11-19",39.9719,39.9791,39.4856,39.693,80900.0],["2012-11-20",39.507,40.0863,39.507,40.0577,82100.0],["2012-11-21",40.1221,40.1793,39.4999,39.6429,49800.0],["2012-11-23",39.693,40.0076,39.6715,39.9075,45800.0],["2012-11-26",39.8789,40.1078,39.8074,39.8646,50700.0],["2012-11-27",39.9934,40.072,39.3068,39.3068,55800.0],["2012-11-28",39.2996,39.5142,38.9206,39.3211,152800.0],["2012-11-29",39.6071,39.6143,37.3686,39.3926,71800.0],["2012-11-30",39.5285,39.5499,39.0636,39.364,99300.0],["2012-12-03",39.507,39.507,38.9277,39.4856,72000.0],["2012-12-04",39.3997,39.5428,38.8777,39.1637,118500.0],["2012-12-05",39.3854,39.5857,39.1065,39.3926,58900.0],["2012-12-06",39.2925,39.7931,39.2925,39.4427,60700.0],["2012-12-07",39.6501,39.8432,39.2639,39.3783,61900.0],["2012-12-10",39.3854,39.6286,39.0851,39.3068,89300.0],["2012-12-11",39.3997,39.9433,39.2496,39.3497,82700.0],["2012-12-12",39.3568,39.5785,38.9849,39.1494,104100.0],["2012-12-13",39.2853,39.3783,38.9849,39.1923,41900.0],["2012-12-14",39.5213,39.5213,39.0064,39.0994,36000.0],["2012-12-17",39.2639,39.3354,39.178,39.2996,54400.0],["2012-12-18",39.4856,39.5571,39.035,39.3354,57600.0],["2012-12-19",40.401,40.401,39.3282,39.6072,96200.0],["2012-12-20",39.3854,40.1078,39.1566,39.4141,101000.0],["2012-12-21",38.9706,39.7144,38.9706,39.6072,215000.0],["2012-12-24",39.6072,39.6072,39.1852,39.4856,34000.0],["2012-12-26",39.1923,39.3926,36.396,38.8419,36200.0],["2012-12-27",38.9134,39.1208,38.5916,39.0779,95800.0],["2012-12-28",39.0994,39.221,38.7561,38.7847,34400.0],["2012-12-31",38.9063,39.0708,38.6202,38.9492,60900.0],["2013-01-02",39.4212,39.8217,39.3497,39.7001,158500.0],["2013-01-03",39.7931,40.3152,39.4856,40.2365,127500.0],["2013-01-04",40.1936,40.4654,39.9719,40.2866,113500.0],["2013-01-07",40.2508,40.3224,39.7144,39.7717,79100.0],["2013-01-08",39.8217,39.8217,39.3139,39.4069,134100.0],["2013-01-09",39.5142,39.9218,39.1065,39.7574,114300.0],["2013-01-10",39.7716,40.1006,39.6501,40.0863,88900.0],["2013-01-11",39.8146,39.9218,39.3783,39.8646,113200.0],["2013-01-14",39.6858,39.9361,39.5785,39.836,64300.0],["2013-01-15",39.7931,40.1078,39.4212,40.072,53500.0],["2013-01-16",40.2294,40.2794,39.9361,40.0506,58200.0],["2013-01-17",40.308,40.7729,40.2294,40.5727,56700.0],["2013-01-18",40.6871,40.7586,40.2651,40.3724,24800.0],["2013-01-22",40.4654,40.6227,39.8718,40.5583,46400.0],["2013-01-23",40.5226,40.5655,40.2723,40.3295,46600.0],["2013-01-24",40.3009,40.6799,40.0649,40.2294,103100.0],["2013-01-25",40.2365,40.3009,39.836,40.0148,80700.0],["2013-01-28",40.0434,40.6871,40.0434,40.4797,86600.0],["2013-01-29",40.494,40.6943,40.1149,40.351,73700.0],["2013-01-30",40.2222,40.4153,39.9147,39.9648,141600.0],["2013-01-31",39.9647,40.2437,39.8003,40.0863,81400.0],["2013-02-01",40.165,40.3653,40.0506,40.3581,92600.0],["2013-02-04",40.3581,40.3581,39.9218,40.1221,75400.0],["2013-02-05",40.308,40.8659,40.308,40.8587,71200.0],["2013-02-06",40.8516,40.9446,40.6799,40.9016,41900.0],["2013-02-07",40.7228,41.1305,40.6299,41.0518,137900.0],["2013-02-08",41.0518,41.3022,40.9589,41.1663,178800.0],["2013-02-11",41.0733,41.3379,40.7944,41.1734,123100.0],["2013-02-12",41.1591,41.6025,41.1591,41.4809,87400.0],["2013-02-13",41.6033,41.7617,41.4737,41.6825,67600.0],["2013-02-14",41.409,41.9489,41.409,41.6969,62700.0],["2013-02-15",41.7545,41.8049,41.2866,41.5601,43500.0],["2013-02-19",41.6897,42.1649,41.5601,42.0641,148800.0],["2013-02-20",42.1505,42.424,42.0425,42.1505,73500.0],["2013-02-21",42.2225,42.5896,41.9777,42.0641,95500.0],["2013-02-22",42.352,42.9136,42.352,42.892,78900.0],["2013-02-25",43.0143,43.0143,42.0065,42.0209,114000.0],["2013-02-26",42.3016,42.4384,41.7833,42.0569,101400.0],["2013-02-27",42.0641,42.5032,41.9057,42.3448,43600.0],["2013-02-28",42.388,42.82,42.2081,42.784,83500.0],["2013-03-01",42.7768,43.0072,42.4456,42.8704,107500.0],["2013-03-04",42.9136,43.1439,42.6184,42.9496,124000.0],["2013-03-05",43.1943,43.5183,42.6616,43.2087,85500.0],["2013-03-06",43.3311,43.4247,42.9783,43.1871,60600.0],["2013-03-07",43.1367,43.5615,43.0647,43.3167,46500.0],["2013-03-08",43.4031,43.6551,43.1727,43.5111,38000.0],["2013-03-11",43.5615,43.7342,43.0143,43.6695,24000.0],["2013-03-12",43.7342,43.8638,43.5183,43.727,49000.0],["2013-03-13",43.7343,44.1014,43.7343,43.8998,78600.0],["2013-03-14",44.0438,44.411,43.9574,44.375,34300.0],["2013-03-15",44.4542,44.7853,44.2886,44.7277,217600.0],["2013-03-18",44.5981,44.7277,44.267,44.6485,66200.0],["2013-03-19",44.7997,44.9725,44.5622,44.7421,47500.0],["2013-03-20",45.1885,45.2533,44.8501,45.0877,50800.0],["2013-03-21",45.0445,45.1741,44.6773,44.9293,48400.0],["2013-03-22",45.1021,45.1597,44.5117,44.9077,88800.0],["2013-03-25",45.1093,45.2389,44.8429,45.1165,74600.0],["2013-03-26",45.1381,45.4044,44.9365,45.1885,39500.0],["2013-03-27",45.1093,45.1093,44.6917,44.8069,68500.0],["2013-03-28",44.7637,44.9653,44.5765,44.8501,54000.0],["2013-04-01",44.8501,44.9005,44.4326,44.9005,58100.0],["2013-04-02",45.1453,45.2101,44.6053,44.7925,77900.0],["2013-04-03",44.9221,45.0157,44.1374,44.4182,80500.0],["2013-04-04",44.6125,44.7205,44.2742,44.6125,66500.0],["2013-04-05",44.1662,44.6773,43.9286,44.5477,66700.0],["2013-04-08",44.6701,44.9509,44.1446,44.9005,25700.0],["2013-04-09",44.8141,44.8285,44.3894,44.6341,20600.0],["2013-04-10",44.6269,44.8645,44.5406,44.6917,82200.0],["2013-04-11",44.7637,44.8357,44.2886,44.6413,45500.0],["2013-04-12",44.5117,44.6269,44.2238,44.5549,54800.0],["2013-04-15",44.6413,44.6413,43.4823,43.5687,68800.0],["2013-04-16",43.871,44.447,43.5831,44.4038,46100.0],["2013-04-17",43.9574,44.4974,43.9214,44.2814,86900.0],["2013-04-18",44.2526,44.447,43.9574,44.2526,65600.0],["2013-04-19",44.4398,44.7565,44.231,44.6125,36100.0],["2013-04-22",44.6125,44.6773,44.1014,44.3318,65000.0],["2013-04-23",44.5622,44.7565,44.2094,44.7277,27700.0],["2013-04-24",44.7997,44.8573,44.3246,44.8573,53600.0],["2013-04-25",45.0301,45.1597,44.4469,44.6989,40600.0],["2013-04-26",44.5981,44.6269,44.2238,44.4758,58000.0],["2013-04-29",44.7853,45.1021,44.6269,44.9293,31700.0],["2013-04-30",45.3108,45.3108,44.4902,44.9869,56700.0],["2013-05-01",45.0085,45.246,44.5693,44.7061,51800.0],["2013-05-02",45.0301,45.9588,44.9293,45.57,61100.0],["2013-05-03",46.0739,46.2467,45.4188,45.7356,87900.0],["2013-05-06",45.8292,46.5563,45.8292,46.1891,40800.0],["2013-05-07",46.4123,47.1178,46.3835,46.7794,45100.0],["2013-05-08",46.8011,47.0674,46.4339,46.6859,58600.0],["2013-05-09",46.5923,46.5995,46.1819,46.3259,25800.0],["2013-05-10",46.4123,46.945,46.4123,46.7003,20600.0],["2013-05-13",46.765,47.1178,46.4267,46.7722,18500.0],["2013-05-14",46.8658,47.125,46.6571,46.9162,95300.0],["2013-05-15",46.9597,47.4014,46.9235,47.1697,42200.0],["2013-05-16",46.9887,47.3869,46.8221,47.0031,33300.0],["2013-05-17",46.9597,47.6766,46.7497,47.568,25800.0],["2013-05-20",47.6476,47.9517,47.4159,47.7562,42900.0],["2013-05-21",47.6838,47.6838,47.2566,47.5317,80100.0],["2013-05-22",47.4883,47.9228,46.9017,47.0828,47900.0],["2013-05-23",46.8149,46.9162,46.4021,46.7714,40600.0],["2013-05-24",46.5035,47.1335,46.489,47.0538,21100.0],["2013-05-28",47.3362,47.4811,46.9017,47.2783,96500.0],["2013-05-29",46.9887,47.3797,46.7062,46.8511,38700.0],["2013-05-30",46.8438,47.2059,46.7931,46.8511,60300.0],["2013-05-31",46.8655,47.2204,46.7714,47.1407,60400.0],["2013-06-03",47.2493,47.4014,46.9452,47.3073,89800.0],["2013-06-04",47.2638,47.4738,46.7352,46.9162,55500.0],["2013-06-05",46.8583,46.9597,46.1994,46.279,38200.0],["2013-06-06",46.3731,46.6483,45.888,46.4962,40000.0],["2013-06-07",46.7352,46.7352,46.2356,46.4455,52200.0],["2013-06-10",46.5976,46.6845,46.308,46.4962,58600.0],["2013-06-11",46.25,46.9235,45.7576,46.5035,43400.0],["2013-06-12",46.6555,46.6555,45.8662,45.9821,38100.0],["2013-06-13",45.8083,46.2862,45.7794,46.0473,40200.0],["2013-06-14",46.1052,46.2211,45.4607,45.6128,42500.0],["2013-06-17",45.6273,45.8952,45.3594,45.6056,45900.0],["2013-06-18",45.7069,46.0183,45.5114,45.9604,61900.0],["2013-06-19",46.0618,46.0762,45.5476,45.678,44200.0],["2013-06-20",45.5838,45.7649,45.4245,45.6418,120700.0],["2013-06-21",45.7431,45.8373,45.3087,45.5983,251500.0],["2013-06-24",45.2652,45.7431,45.1856,45.3521,131900.0],["2013-06-25",45.4752,45.7214,45.077,45.6056,98200.0],["2013-06-26",45.8952,46.1197,45.5114,45.859,83000.0],["2013-06-27",46.098,46.728,45.6345,46.5107,59000.0],["2013-06-28",46.5614,46.7062,46.2355,46.3804,116700.0],["2013-07-01",46.6917,47.6041,46.6917,47.0393,53600.0],["2013-07-02",47.1407,47.9952,47.0683,47.1769,54400.0],["2013-07-03",47.0683,47.4231,46.7497,47.0755,26100.0],["2013-07-05",47.4955,48.0676,46.0038,48.0676,30000.0],["2013-07-08",48.4297,48.589,47.6259,47.7997,65400.0],["2013-07-09",48.1545,48.1545,47.3435,47.93,102200.0],["2013-07-10",47.7997,48.0097,47.4376,47.8069,55600.0],["2013-07-11",47.959,48.1545,47.4159,47.7635,76300.0],["2013-07-12",47.9228,48.4586,47.9228,48.3138,112300.0],["2013-07-15",48.4659,48.7048,48.0386,48.3717,127600.0],["2013-07-16",48.3138,48.5455,47.6838,48.2486,54300.0],["2013-07-17",48.2704,48.6686,48.0097,48.5745,56000.0],["2013-07-18",48.7845,49.4072,48.77,49.2479,33400.0],["2013-07-19",49.2986,49.6534,49.1465,49.3203,37200.0],["2013-07-22",49.5666,49.82,49.038,49.61,63300.0],["2013-07-23",49.7983,49.9286,49.2696,49.6607,49400.0],["2013-07-24",49.8417,50.2255,49.581,49.9141,64000.0],["2013-07-25",49.8634,50.1676,49.3058,49.4507,49700.0],["2013-07-26",49.4507,49.7259,49.1393,49.5738,46200.0],["2013-07-29",49.552,49.7186,49.0451,49.2479,111300.0],["2013-07-30",49.3059,49.5086,49.0814,49.1393,58900.0],["2013-07-31",48.951,48.951,47.0683,48.2921,55400.0],["2013-08-01",48.5166,49.371,48.1255,49.0379,53100.0],["2013-08-02",48.8352,48.9003,48.2559,48.5745,62800.0],["2013-08-05",48.379,48.7483,48.2341,48.6469,42600.0],["2013-08-06",48.6831,48.7483,47.9807,48.0314,43200.0],["2013-08-07",47.8648,48.169,47.6693,47.8431,32000.0],["2013-08-08",48.0748,48.2993,47.6766,47.9952,37100.0],["2013-08-09",48.0966,48.1835,47.5535,47.72,26200.0],["2013-08-12",47.6548,47.8576,47.4448,47.7852,45800.0],["2013-08-13",47.8721,48.0821,47.5607,48.0169,55500.0],["2013-08-14",48.0679,48.3009,48.0315,48.1771,54600.0],["2013-08-15",48.1407,48.1407,47.8203,47.9878,111700.0],["2013-08-16",48.636,48.6942,47.8275,48.1844,51100.0],["2013-08-19",48.3301,48.7962,48.097,48.301,57400.0],["2013-08-20",48.199,48.9637,48.199,48.6068,39000.0],["2013-08-21",48.4757,48.7962,48.0679,48.2645,48800.0],["2013-08-22",48.4175,48.8836,48.2281,48.8035,16500.0],["2013-08-23",48.9928,48.9928,48.2063,48.534,20000.0],["2013-08-26",48.636,48.8253,48.2864,48.4175,30200.0],["2013-08-27",48.3228,48.4029,47.2522,47.3614,59300.0],["2013-08-28",47.4634,47.7766,47.0992,47.1429,33600.0],["2013-08-29",47.1866,47.4707,46.8516,47.2158,55200.0],["2013-08-30",47.4124,47.4124,46.4875,46.6768,62300.0],["2013-09-03",47.0701,47.7474,46.2399,46.6841,49000.0],["2013-09-04",46.7351,47.1721,46.1597,46.269,98000.0],["2013-09-05",46.4001,47.1211,46.2471,46.8735,58500.0],["2013-09-06",47.0628,47.6746,46.2544,47.1284,60700.0],["2013-09-09",47.3177,47.3542,46.8007,46.9754,71900.0],["2013-09-10",47.3833,47.4852,46.9754,47.4561,33500.0],["2013-09-11",47.3323,47.3323,46.9099,47.0119,26900.0],["2013-09-12",47.1357,47.1357,46.5166,46.6259,47400.0],["2013-09-13",46.7132,46.9536,46.1379,46.6914,33200.0],["2013-09-16",47.0847,47.4124,46.6404,46.9026,47400.0],["2013-09-17",46.8225,47.5945,46.8225,47.427,37600.0],["2013-09-18",47.529,47.6673,46.7934,46.8662,59400.0],["2013-09-19",46.7351,47.2813,46.4802,46.9609,105600.0],["2013-09-20",47.143,47.9295,47.143,47.2741,293800.0],["2013-09-23",47.4707,47.4707,46.7351,46.8881,55800.0],["2013-09-24",46.8443,47.1648,46.7205,46.8953,55600.0],["2013-09-25",46.9754,47.2231,46.4802,46.7351,70500.0],["2013-09-26",46.7934,47.1357,46.2763,46.553,29700.0],["2013-09-27",46.4656,47.0555,45.9631,46.4219,71900.0],["2013-09-30",46.1816,46.5239,45.832,46.1379,76100.0],["2013-10-01",46.269,46.6186,45.9995,46.5093,61400.0],["2013-10-02",46.4583,46.4583,45.5188,45.6863,108900.0],["2013-10-03",45.6426,45.8029,45.4679,45.6718,45300.0],["2013-10-04",45.3805,46.0723,45.3805,45.934,49000.0],["2013-10-07",45.6718,45.8611,45.1256,45.2275,26000.0],["2013-10-08",45.2275,45.9121,44.8415,44.8561,47600.0],["2013-10-09",44.9653,45.4314,44.8415,45.0382,62200.0],["2013-10-10",45.2566,45.8174,45.0819,45.3003,198700.0],["2013-10-11",45.1037,46.5239,45.0891,46.3637,77800.0],["2013-10-14",46.1379,46.9609,46.1379,46.4438,41100.0],["2013-10-15",46.3637,46.6623,46.1306,46.218,44900.0],["2013-10-16",46.3272,46.8225,46.2981,46.3491,41100.0],["2013-10-17",46.1524,46.5385,45.8757,46.3855,67200.0],["2013-10-18",46.5166,47.0847,46.167,46.4511,120000.0],["2013-10-21",46.3928,47.0264,46.3855,46.7715,62700.0],["2013-10-22",46.6696,46.8808,46.2617,46.6477,55300.0],["2013-10-23",46.6113,46.8735,46.269,46.553,82200.0],["2013-10-24",46.5967,46.8443,46.2544,46.5749,30100.0],["2013-10-25",46.6113,46.888,46.5457,46.7424,94700.0],["2013-10-28",46.6914,47.4707,46.6914,47.1065,55200.0],["2013-10-29",46.9754,47.2158,46.706,46.8953,83400.0],["2013-10-30",46.8953,47.5071,46.1088,46.7497,87700.0],["2013-10-31",46.8443,46.8443,44.1278,44.5939,194100.0],["2013-11-01",44.572,45.2639,44.2079,44.8706,97300.0],["2013-11-04",45.0236,45.3003,44.8925,45.0309,82100.0],["2013-11-05",45.0163,45.2931,44.9653,45.1693,124800.0],["2013-11-06",45.2639,45.5552,45.1183,45.4897,41300.0],["2013-11-07",45.497,45.8393,45.2348,45.2931,72100.0],["2013-11-08",45.5043,46.8589,45.4897,46.553,55100.0],["2013-11-11",46.6477,46.655,45.8903,45.9631,18300.0],["2013-11-12",45.9121,46.0505,45.3295,45.4242,49200.0],["2013-11-13",45.3435,45.82,45.2042,45.6807,75100.0],["2013-11-14",45.8126,46.1791,45.4755,46.0545,64200.0],["2013-11-15",46.1938,46.1938,45.3362,45.71,61400.0],["2013-11-18",45.8859,46.1791,45.6147,45.9666,26200.0],["2013-11-19",46.0692,46.1791,45.71,46.1498,83000.0],["2013-11-20",46.3331,46.3331,45.7394,45.798,45300.0],["2013-11-21",45.8126,46.9048,45.8126,46.0765,47100.0],["2013-11-22",46.1425,46.2158,45.4681,46.1938,45900.0],["2013-11-25",46.3258,46.6776,46.0765,46.2525,116400.0],["2013-11-26",46.3477,46.6849,46.1645,46.465,125200.0],["2013-11-27",46.6116,47.0587,46.2231,47.0294,62100.0],["2013-11-29",47.2933,47.5792,46.3257,46.399,53200.0],["2013-12-02",46.4137,46.6189,45.82,45.8273,85300.0],["2013-12-03",45.8127,46.0252,45.0577,45.4462,93000.0],["2013-12-04",45.3215,45.7907,45.0577,45.2849,102900.0],["2013-12-05",45.2702,45.5781,44.7571,45.4535,125500.0],["2013-12-06",45.6147,46.3624,45.6147,46.0179,64700.0],["2013-12-09",46.0032,46.1718,45.6954,45.8786,89900.0],["2013-12-10",45.8639,46.1278,45.71,45.8493,106500.0],["2013-12-11",45.9959,46.0252,45.6734,45.8053,125200.0],["2013-12-12",45.9446,46.2964,45.7394,45.798,63600.0],["2013-12-13",45.9299,46.1425,45.4681,45.842,65400.0],["2013-12-16",45.8566,46.4723,45.6367,46.3771,87500.0],["2013-12-17",46.4577,46.4577,45.8493,46.0179,86000.0],["2013-12-18",46.1132,46.8389,45.1823,46.7582,147200.0],["2013-12-19",46.5603,46.6776,46.2231,46.5237,96100.0],["2013-12-20",46.5896,47.0587,46.531,46.8975,246000.0],["2013-12-23",47.1687,47.9017,46.6776,47.8284,57200.0],["2013-12-24",47.7258,48.2535,47.5425,47.7184,20600.0],["2013-12-26",47.9897,48.2975,47.6452,48.2535,107100.0],["2013-12-27",48.019,48.8033,48.019,48.3708,60900.0],["2013-12-30",48.5248,48.5248,48.2389,48.3782,76300.0],["2013-12-31",48.5761,48.7886,48.4221,48.6127,73600.0],["2014-01-02",48.6054,48.6201,47.6012,47.7918,76400.0],["2014-01-03",47.8504,48.1363,47.22,47.3739,74100.0],["2014-01-06",47.5792,47.7478,47.2567,47.4472,79700.0],["2014-01-07",47.3886,47.931,47.3226,47.4326,51600.0],["2014-01-08",47.4179,47.6525,47.198,47.4986,38300.0],["2014-01-09",47.6965,47.6965,47.2053,47.5352,66100.0],["2014-01-10",47.6818,47.6818,46.9048,47.1834,54500.0],["2014-01-13",47.1614,47.4546,46.6043,46.9708,81700.0],["2014-01-14",47.1834,47.3373,46.3257,47.2053,89400.0],["2014-01-15",47.2053,47.5865,47.0294,47.2713,86300.0],["2014-01-16",47.3959,47.4912,46.9268,47.3959,59500.0],["2014-01-17",47.3519,47.7184,47.2786,47.6158,54600.0],["2014-01-21",47.9383,48.8693,47.7478,48.5907,86500.0],["2014-01-22",48.7373,48.8179,48.4588,48.5467,76400.0],["2014-01-23",48.4221,48.4221,47.6451,48.0263,63500.0],["2014-01-24",47.953,48.2829,47.8211,47.9457,85600.0],["2014-01-27",47.9457,48.4295,47.264,47.4399,60200.0],["2014-01-28",47.7258,47.953,47.1687,47.7258,57900.0],["2014-01-29",47.6085,48.0996,46.7875,46.9488,259000.0],["2014-01-30",46.8315,47.4326,46.3111,47.3153,91800.0],["2014-01-31",46.7875,47.6818,46.7509,47.1027,155500.0],["2014-02-03",47.1834,47.4179,46.3184,46.3404,170200.0],["2014-02-04",46.465,47.0734,45.6221,46.7436,150100.0],["2014-02-05",46.6849,47.286,46.1718,46.2671,91700.0],["2014-02-06",46.2524,46.575,45.798,46.509,173800.0],["2014-02-07",46.4064,47.0221,46.2818,46.5017,63500.0],["2014-02-10",46.6776,47.1687,46.2818,46.7436,112200.0],["2014-02-11",46.4504,47.3373,46.3477,47.2493,53600.0],["2014-02-12",47.3157,48.0533,47.2641,47.36,128900.0],["2014-02-13",47.1387,47.8763,46.9248,47.1977,247700.0],["2014-02-14",47.2346,47.5812,47.2272,47.5001,59600.0],["2014-02-18",47.596,47.596,47.2125,47.36,158400.0],["2014-02-19",47.1977,47.2051,46.1135,46.32,117400.0],["2014-02-20",46.2388,46.2388,45.7815,46.0692,94900.0],["2014-02-21",46.2093,46.3864,45.7742,46.1503,120100.0],["2014-02-24",46.2241,47.3083,46.2241,46.8953,151600.0],["2014-02-25",46.9543,46.9543,46.5044,46.6961,123700.0],["2014-02-26",46.8142,47.2714,46.6298,47.0723,124400.0],["2014-02-27",47.124,47.5296,46.8363,47.3452,107000.0],["2014-02-28",47.5001,48.3409,47.3673,47.7435,109200.0],["2014-03-03",47.5591,47.891,47.2493,47.6403,170400.0],["2014-03-04",47.9795,48.8794,47.7878,48.2229,218800.0],["2014-03-05",48.0459,48.4,47.6476,48.1271,211900.0],["2014-03-06",48.2377,48.8278,48.1787,48.4221,99200.0],["2014-03-07",48.5844,49.1744,48.5032,49.1154,215900.0],["2014-03-10",49.1523,49.499,48.9753,49.3736,128700.0],["2014-03-11",49.4694,49.4694,48.9089,49.2924,151200.0],["2014-03-12",49.3588,49.6833,48.7097,49.5653,113400.0],["2014-03-13",49.5653,50.1701,49.3957,49.4694,128700.0],["2014-03-14",49.4916,50.0079,49.3293,49.558,93500.0],["2014-03-17",49.7571,50.2218,49.7202,50.148,84000.0],["2014-03-18",50.1185,50.4947,49.8161,50.3177,129000.0],["2014-03-19",50.3619,51.1364,49.8677,50.5537,119000.0],["2014-03-20",50.4652,51.8371,50.4652,51.3872,99300.0],["2014-03-21",51.5273,52.2059,51.2692,51.3503,427600.0],["2014-03-24",51.5347,51.8961,50.8709,51.1438,101500.0],["2014-03-25",51.1511,51.5347,50.9815,51.3945,117900.0],["2014-03-26",51.4904,51.6306,50.9889,51.0774,154700.0],["2014-03-27",51.2323,51.2618,50.0153,50.0521,80800.0],["2014-03-28",50.2144,50.6791,50.1038,50.3029,80500.0],["2014-03-31",50.5463,51.0257,50.4135,50.9298,84900.0],["2014-04-01",51.0405,51.6674,50.5316,51.3798,78600.0],["2014-04-02",51.5642,51.9698,51.0479,51.7412,158400.0],["2014-04-03",51.9035,52.4419,51.6306,52.1616,175800.0],["2014-04-04",52.169,52.405,51.1216,51.1954,146500.0],["2014-04-07",51.247,51.4757,50.7602,51.1438,104000.0],["2014-04-08",50.3103,50.9815,49.8309,49.912,184600.0],["2014-04-09",50.0743,50.0743,49.4916,49.8235,89700.0],["2014-04-10",49.7055,50.1406,48.4368,48.872,181300.0],["2014-04-11",48.872,49.5063,48.0754,49.4252,147700.0],["2014-04-14",49.6612,49.8235,49.0638,49.3736,111200.0],["2014-04-15",49.3957,49.8382,48.6065,49.2187,213500.0],["2014-04-16",49.3883,49.4842,49.0711,49.2998,64100.0],["2014-04-17",49.4694,49.4694,48.9531,49.4252,108700.0],["2014-04-21",49.3957,49.7128,49.0712,49.499,85300.0],["2014-04-22",49.5653,50.4209,49.3957,49.9562,84000.0],["2014-04-23",49.8677,50.2144,49.7645,49.9415,77600.0],["2014-04-24",50.2144,50.3914,49.344,49.4842,67900.0],["2014-04-25",49.4547,49.5137,48.7466,48.754,73000.0],["2014-04-28",48.931,49.0859,48.3114,48.6802,65300.0],["2014-04-29",48.6507,48.8941,48.1639,48.4958,74100.0],["2014-04-30",48.4958,48.6728,47.832,48.2524,202200.0],["2014-05-01",48.2524,48.4663,47.2788,47.7361,159400.0],["2014-05-02",47.7288,49.1302,47.655,47.8763,81700.0],["2014-05-05",47.6993,48.0164,47.5075,47.7214,138800.0],["2014-05-06",47.6476,47.9869,47.0207,47.0649,111000.0],["2014-05-07",47.1534,47.8541,46.91,47.7287,102400.0],["2014-05-08",47.7509,48.1197,47.4927,47.596,64800.0],["2014-05-09",47.7361,47.7951,47.0871,47.6329,108700.0],["2014-05-12",47.6993,48.2672,47.2641,48.0385,120800.0],["2014-05-13",48.0681,48.0681,47.2051,47.3821,64300.0],["2014-05-14",47.4192,47.4637,46.484,46.6176,59800.0],["2014-05-15",46.4321,46.8551,45.7493,46.6473,117600.0],["2014-05-16",46.5582,46.8848,46.1649,46.4618,80800.0],["2014-05-19",46.3504,47.0036,46.1426,46.8477,62000.0],["2014-05-20",46.7512,46.7512,45.9645,46.1871,72100.0],["2014-05-21",46.1797,46.7141,45.9496,46.4098,66200.0],["2014-05-22",46.4247,46.6696,46.2465,46.5286,48400.0],["2014-05-23",46.588,47.0258,46.536,46.9739,79700.0],["2014-05-27",47.0926,47.4712,46.9071,47.2337,74500.0],["2014-05-28",47.0555,47.0555,46.5731,46.7215,93600.0],["2014-05-29",46.8626,46.9219,46.1575,46.3356,170200.0],["2014-05-30",46.5211,46.8551,46.4172,46.5954,107800.0],["2014-06-02",46.7067,47.1372,46.1649,46.9516,62000.0],["2014-06-03",46.6919,47.3598,46.6622,46.9294,71000.0],["2014-06-04",46.8032,47.3376,46.6844,47.2485,91300.0],["2014-06-05",47.1817,48.1837,47.1297,47.9759,91200.0],["2014-06-06",47.9462,48.4434,47.9091,48.0575,48100.0],["2014-06-09",48.1985,48.9556,47.3227,48.6661,75900.0],["2014-06-10",48.7255,48.8145,48.4137,48.7626,78200.0],["2014-06-11",48.4954,48.7403,48.2579,48.5325,87300.0],["2014-06-12",48.4583,49.0966,48.2356,48.6067,138600.0],["2014-06-13",48.7923,49.2302,48.1837,48.4063,112700.0],["2014-06-16",48.4063,48.4063,47.7755,47.8868,79600.0],["2014-06-17",47.768,48.7329,47.768,48.3395,104200.0],["2014-06-18",48.4138,48.9185,48.0946,48.7552,72400.0],["2014-06-19",48.8368,48.8368,48.2505,48.4954,58200.0],["2014-06-20",48.6141,48.9778,48.2208,48.4212,200800.0],["2014-06-23",48.6067,48.77,48.2727,48.436,72700.0],["2014-06-24",48.2802,48.8813,48.2356,48.5177,119300.0],["2014-06-25",48.3395,48.6364,47.9684,48.4212,79000.0],["2014-06-26",48.6067,49.2821,47.8645,49.0966,157400.0],["2014-06-27",48.8739,49.1634,48.7032,49.0075,83400.0],["2014-06-30",48.9481,49.6458,48.8591,49.4306,123100.0],["2014-07-01",49.4009,50.3361,49.1485,50.0243,134500.0],["2014-07-02",50.0985,50.0985,49.3267,49.4974,106700.0],["2014-07-03",49.5939,50.3286,49.1782,50.0243,44500.0],["2014-07-07",49.9427,50.054,49.5864,49.9353,51300.0],["2014-07-08",49.8685,50.0763,49.1411,49.1411,150600.0],["2014-07-09",49.3489,49.7052,48.9704,49.6384,152100.0],["2014-07-10",49.0966,49.3341,48.7774,48.8442,107000.0],["2014-07-11",48.77,49.2079,48.2653,49.1189,181200.0],["2014-07-14",49.4306,49.6384,48.8368,48.8962,49200.0],["2014-07-15",48.8962,49.5048,48.5474,49.4009,61100.0],["2014-07-16",49.4751,49.4751,48.3989,48.5177,74000.0],["2014-07-17",48.1466,48.3915,47.3227,47.4489,53100.0],["2014-07-18",47.5157,48.2356,47.5083,48.0798,64800.0],["2014-07-21",47.8942,48.1763,47.627,48.0723,48200.0],["2014-07-22",48.1094,48.3915,47.7755,48.0278,79400.0],["2014-07-23",47.9759,48.436,47.7606,48.243,77800.0],["2014-07-24",48.0427,49.3564,48.0352,48.5919,45000.0],["2014-07-25",48.3395,48.77,47.9684,48.6364,35100.0],["2014-07-28",48.629,48.6884,48.0501,48.3098,70500.0],["2014-07-29",48.154,48.5919,47.627,48.3321,58000.0],["2014-07-30",48.5103,50.1283,47.3079,50.0095,121500.0],["2014-07-31",50.6626,50.722,49.052,49.1634,166400.0],["2014-08-01",49.2896,49.6161,48.5251,48.77,67600.0],["2014-08-04",48.8813,49.1114,48.2802,48.9185,62200.0],["2014-08-05",48.629,49.2895,48.4805,48.7403,58300.0],["2014-08-06",48.4434,49.2079,48.3692,49.0892,67400.0],["2014-08-07",49.0298,49.156,48.3395,48.9481,58300.0],["2014-08-08",48.9184,49.1634,48.7552,49.1263,36500.0],["2014-08-11",49.1782,49.5345,48.9184,49.2673,33800.0],["2014-08-12",49.2673,49.5493,49.0669,49.2524,40800.0],["2014-08-13",49.3794,49.9319,49.2151,49.6109,93700.0],["2014-08-14",49.5885,50.0962,49.2823,49.4839,63800.0],["2014-08-15",49.7154,49.7677,48.6775,49.1404,127200.0],["2014-08-18",49.4167,49.8423,49.1628,49.8125,40000.0],["2014-08-19",49.7453,50.253,49.7005,49.9245,29200.0],["2014-08-20",49.7901,50.1112,49.5511,49.9095,24000.0],["2014-08-21",49.8722,50.5517,49.3271,50.3277,67400.0],["2014-08-22",50.1933,50.7458,49.8125,50.2008,33300.0],["2014-08-25",50.3501,50.6712,50.1186,50.38,37400.0],["2014-08-26",50.492,50.7907,50.0962,50.6861,48100.0],["2014-08-27",50.5965,51.0371,50.2679,50.4397,73700.0],["2014-08-28",50.3202,50.4098,49.8573,50.0738,54200.0],["2014-08-29",50.141,50.3725,49.8647,50.3128,42400.0],["2014-09-02",50.3053,50.7608,50.1933,50.4322,90500.0],["2014-09-03",50.589,50.7682,50.1634,50.3725,99900.0],["2014-09-04",50.3128,50.7533,50.1933,50.4024,100700.0],["2014-09-05",50.1037,50.7981,50.0514,50.6264,83800.0],["2014-09-08",50.7533,51.1192,50.253,51.0072,75600.0],["2014-09-09",51.0221,51.0221,50.477,50.604,48900.0],["2014-09-10",50.5442,51.1341,50.5442,50.9176,87200.0],["2014-09-11",50.6562,51.0221,50.4173,50.9474,116800.0],["2014-09-12",50.8877,51.5822,50.8877,51.2835,89900.0],["2014-09-15",51.2835,51.2835,50.716,50.8429,71200.0],["2014-09-16",50.9026,51.0221,50.3874,50.5666,79500.0],["2014-09-17",50.4845,51.2387,50.4322,50.8056,75500.0],["2014-09-18",50.7309,51.9406,50.7309,51.3059,95000.0],["2014-09-19",51.4104,51.8584,50.5816,50.7458,406400.0],["2014-09-22",50.6786,50.9251,50.2082,50.365,105300.0],["2014-09-23",50.2754,50.7757,50.0738,50.3949,174900.0],["2014-09-24",50.4322,50.8504,50.0887,50.4994,127800.0],["2014-09-25",50.365,50.4397,49.9021,50.0663,100800.0],["2014-09-26",50.0663,50.4322,49.693,49.9394,62600.0],["2014-09-29",49.7229,50.0813,49.3271,49.9021,64500.0],["2014-09-30",50.0066,50.0813,49.6034,49.6407,55700.0],["2014-10-01",49.5362,49.6631,48.9911,49.1554,75700.0],["2014-10-02",49.0882,49.5138,48.6401,49.1628,86000.0],["2014-10-03",49.4615,49.9543,49.4615,49.805,75200.0],["2014-10-06",49.9543,50.0514,49.0508,49.133,77300.0],["2014-10-07",49.021,49.1255,48.5431,48.8268,110100.0],["2014-10-08",48.6849,49.5063,48.6849,49.4316,89600.0],["2014-10-09",49.2748,49.5212,48.5953,48.7745,111900.0],["2014-10-10",48.8268,49.1852,48.558,48.8044,154500.0],["2014-10-13",48.7521,49.4018,48.7521,48.8716,117500.0],["2014-10-14",49.0658,49.6855,48.782,48.9164,142600.0],["2014-10-15",48.5356,48.5356,46.8406,47.1467,189000.0],["2014-10-16",46.5718,48.0951,46.5718,47.8486,127900.0],["2014-10-17",48.3639,48.7372,47.9233,48.5057,108900.0],["2014-10-20",48.2444,48.5281,47.9084,48.4236,88600.0],["2014-10-21",48.7148,49.4167,47.9905,49.3421,79600.0],["2014-10-22",49.3645,49.7229,49.1479,49.1927,73600.0],["2014-10-23",49.0434,49.8423,49.0434,49.3868,95800.0],["2014-10-24",49.2524,49.7005,49.2524,49.6109,29500.0],["2014-10-27",49.4615,50.0066,49.4615,49.9543,42300.0],["2014-10-28",50.1858,50.7085,49.4541,50.6114,106600.0],["2014-10-29",50.2754,51.3581,49.8647,51.2387,76400.0],["2014-10-30",51.1715,51.1715,50.1858,50.828,124100.0],["2014-10-31",50.7757,51.5896,50.5741,51.1939,127400.0],["2014-11-03",51.1789,51.6046,50.7458,51.052,78700.0],["2014-11-04",50.9997,50.9997,50.2829,50.4845,172200.0],["2014-11-05",50.8355,51.0744,50.4621,50.5592,134900.0],["2014-11-06",50.7234,50.9101,50.4397,50.5965,117400.0],["2014-11-07",50.6338,51.0819,50.3053,50.9848,154900.0],["2014-11-10",51.1715,51.4179,50.925,51.2536,50300.0],["2014-11-11",51.3507,51.5971,50.7384,50.94,61100.0],["2014-11-12",50.6921,51.5035,50.6921,51.3081,98200.0],["2014-11-13",51.3457,51.4058,50.7747,51.0527,147800.0],["2014-11-14",50.9099,51.4734,50.7897,50.9775,133400.0],["2014-11-17",50.9475,50.955,50.3539,50.4366,81000.0],["2014-11-18",50.5493,50.5718,50.1511,50.3389,120300.0],["2014-11-19",50.2037,50.2563,49.6402,50.2112,187600.0],["2014-11-20",50.106,50.4291,49.6552,50.384,418600.0],["2014-11-21",50.7822,50.7822,49.798,50.0609,171200.0],["2014-11-24",50.0534,50.5643,49.9182,50.5117,108900.0],["2014-11-25",50.6545,50.6545,49.9332,50.4667,220800.0],["2014-11-26",50.4291,50.6996,50.1436,50.5267,73400.0],["2014-11-28",50.7522,50.8724,48.2953,48.423,155400.0],["2014-12-01",48.2052,48.2052,45.3877,45.6507,950600.0],["2014-12-02",46.0263,46.68,45.7633,46.139,549600.0],["2014-12-03",46.2066,47.1984,46.2066,47.1007,306200.0],["2014-12-04",47.9722,48.8288,46.9129,47.0181,276200.0],["2014-12-05",47.266,47.8896,47.1308,47.5891,311600.0],["2014-12-08",47.4012,47.8445,46.6048,46.8828,356700.0],["2014-12-09",46.2743,47.0406,45.5079,46.5823,470500.0],["2014-12-10",46.5748,46.8603,45.2149,45.275,246000.0],["2014-12-11",45.3426,45.8009,45.1397,45.3952,218300.0],["2014-12-12",45.0947,45.4027,44.0578,44.0804,306400.0],["2014-12-15",44.5537,44.5762,43.3666,43.5094,435200.0],["2014-12-16",42.9158,44.0653,42.728,43.7648,610000.0],["2014-12-17",44.0128,44.3358,43.5319,44.0954,438400.0],["2014-12-18",44.719,45.4628,44.6589,44.9294,393800.0],["2014-12-19",45.1623,45.3201,44.4861,45.1548,803500.0],["2014-12-22",45.3727,45.8685,45.1172,45.6206,263600.0],["2014-12-23",45.9136,46.1916,45.8084,45.861,228100.0],["2014-12-24",46.1165,46.1165,45.4403,45.7633,107700.0],["2014-12-26",45.9437,45.9662,45.6206,45.6657,76000.0],["2014-12-29",45.4854,46.0789,45.4553,45.583,175700.0],["2014-12-30",45.568,45.7634,45.2074,45.6281,70700.0],["2014-12-31",45.6206,45.6732,45.1022,45.1097,148600.0],["2015-01-02",45.4177,45.4177,44.1705,45.0872,208200.0],["2015-01-05",44.6889,44.6889,43.1036,43.1487,322100.0],["2015-01-06",43.284,43.284,41.9992,42.0142,663300.0],["2015-01-07",42.2772,42.9759,41.9316,42.6153,551800.0],["2015-01-08",43.1187,43.3816,42.45,42.9459,206000.0],["2015-01-09",42.9158,42.9158,41.631,41.7212,340900.0],["2015-01-12",41.6085,41.6085,41.0149,41.4808,247300.0],["2015-01-13",41.7362,42.3899,40.8421,40.9473,310000.0],["2015-01-14",40.4515,40.7595,39.8279,40.7295,601700.0],["2015-01-15",40.7445,40.7896,40.0683,40.3838,259600.0],["2015-01-16",40.3989,41.3606,40.2786,41.323,395200.0],["2015-01-20",41.3906,41.586,40.8121,40.9924,299100.0],["2015-01-21",41.0826,42.0067,40.8196,41.7513,427500.0],["2015-01-22",42.1344,42.9834,41.6461,42.8632,310800.0],["2015-01-23",42.7205,42.9834,42.0518,42.0894,215500.0],["2015-01-26",42.0894,42.6529,41.5033,42.5702,240300.0],["2015-01-27",42.0743,42.2847,41.7437,41.9466,274700.0],["2015-01-28",41.4357,42.465,40.2185,41.1427,740100.0],["2015-01-29",41.1051,41.3531,40.0983,40.7144,313200.0],["2015-01-30",40.211,41.0525,40.211,40.6543,259700.0],["2015-02-02",40.8572,41.8715,40.6243,41.864,234500.0],["2015-02-03",42.187,43.8024,41.864,43.4267,420400.0],["2015-02-04",43.2013,43.2464,42.4124,42.5176,173500.0],["2015-02-05",42.5627,43.8625,42.5627,43.8249,288000.0],["2015-02-06",44.1705,44.6965,43.9677,44.5312,291000.0],["2015-02-09",44.5312,44.5762,44.0729,44.3058,256400.0],["2015-02-10",44.5387,44.5387,43.7798,44.3659,266600.0],["2015-02-11",44.2372,44.2372,43.5789,43.9118,171600.0],["2015-02-12",44.1843,44.8804,43.9648,44.6988,187900.0],["2015-02-13",44.835,45.1302,44.4264,44.8426,158100.0],["2015-02-17",44.9183,45.7128,44.2221,45.6296,274600.0],["2015-02-18",45.7204,45.8036,45.0848,45.4026,379400.0],["2015-02-19",45.3193,45.3193,44.3356,44.8804,352700.0],["2015-02-20",44.888,45.0999,44.3583,45.0545,229500.0],["2015-02-23",45.0242,45.2664,44.1918,44.6837,185200.0],["2015-02-24",44.9183,45.1755,44.5323,44.8275,200100.0],["2015-02-25",44.9637,45.0166,44.5096,44.9637,169200.0],["2015-02-26",45.0242,45.062,44.6534,44.9637,213400.0],["2015-02-27",45.0772,45.0772,44.3205,44.6459,348200.0],["2015-03-02",44.7064,44.8804,44.4264,44.8199,244400.0],["2015-03-03",44.888,45.0015,44.5778,44.8426,162700.0],["2015-03-04",44.7821,44.7821,44.2826,44.5551,194500.0],["2015-03-05",44.6458,44.7669,44.0405,44.7215,395000.0],["2015-03-06",44.7669,45.6598,44.381,45.1907,205900.0],["2015-03-09",45.4026,46.0987,44.9788,46.0155,237100.0],["2015-03-10",45.5312,45.7355,45.0847,45.5236,311200.0],["2015-03-11",45.5236,45.8036,45.3647,45.5236,241300.0],["2015-03-12",45.9323,46.0609,45.0393,45.8869,390500.0],["2015-03-13",45.6523,45.8036,45.0848,45.6901,297800.0],["2015-03-16",45.7506,45.9323,45.4404,45.8112,211300.0],["2015-03-17",45.6825,46.4544,45.5236,46.4166,223400.0],["2015-03-18",46.2198,46.7041,45.902,46.2349,274600.0],["2015-03-19",46.0004,46.235,45.2285,45.6523,247700.0],["2015-03-20",46.0306,46.3333,45.6901,46.0987,317900.0],["2015-03-23",46.2425,46.356,45.8415,45.9323,166300.0],["2015-03-24",46.0231,46.1063,45.4101,45.8263,129400.0],["2015-03-25",46.0533,46.0533,45.3572,45.3647,209100.0],["2015-03-26",45.3193,45.849,44.7745,45.8263,185500.0],["2015-03-27",45.8642,45.8642,45.3345,45.7885,157500.0],["2015-03-30",46.0533,46.7495,46.0306,46.689,148300.0],["2015-03-31",46.5073,46.5906,46.1214,46.3257,215700.0],["2015-04-01",46.3863,46.3863,45.5009,45.8642,261200.0],["2015-04-02",45.9171,46.2955,45.4177,45.9247,205000.0],["2015-04-06",45.7582,46.2955,45.3874,46.2652,261500.0],["2015-04-07",46.2803,46.5301,45.9398,46.2425,249800.0],["2015-04-08",46.2955,46.5906,46.182,46.3182,289600.0],["2015-04-09",46.4014,47.3927,46.4014,47.0598,284400.0],["2015-04-10",46.9236,46.9236,46.1744,46.4922,189700.0],["2015-04-13",46.6209,47.6651,46.5528,47.4305,167500.0],["2015-04-14",47.4986,47.4986,46.7419,46.9916,115300.0],["2015-04-15",47.2565,49.1861,46.9614,48.7775,386900.0],["2015-04-16",48.8532,48.8532,47.8694,48.5429,212500.0],["2015-04-17",48.1494,48.1646,47.6651,48.0511,139600.0],["2015-04-20",48.2781,48.4143,47.7484,48.2554,195900.0],["2015-04-21",48.2629,48.3613,47.8165,48.1267,142100.0],["2015-04-22",48.2932,48.6791,47.6424,48.611,166100.0],["2015-04-23",48.5051,48.7926,48.3159,48.6262,102300.0],["2015-04-24",48.6337,48.6337,48.0132,48.2781,136600.0],["2015-04-27",48.3235,48.5429,47.37,47.7105,274600.0],["2015-04-28",47.8467,48.3689,47.5441,48.3159,171700.0],["2015-04-29",49.2618,49.4434,48.3916,48.9894,232000.0],["2015-04-30",49.2391,49.8672,48.611,49.3299,348500.0],["2015-05-01",49.625,49.625,48.6716,48.7397,153100.0],["2015-05-04",48.9213,49.4131,48.7245,49.2693,89800.0],["2015-05-05",49.2239,49.5266,48.611,48.7548,156200.0],["2015-05-06",49.1029,49.3753,48.8759,49.1785,227600.0],["2015-05-07",49.1407,49.2769,48.5051,48.5429,157900.0],["2015-05-08",48.9591,49.7915,48.2856,48.7775,154000.0],["2015-05-11",48.9061,49.2694,48.2856,49.0423,183700.0],["2015-05-12",48.9894,49.4888,48.4672,49.4131,177500.0],["2015-05-13",49.7254,49.9691,49.0171,49.4817,93900.0],["2015-05-14",49.8092,49.992,49.337,49.5807,94800.0],["2015-05-15",49.4436,49.8701,48.6515,48.8572,110000.0],["2015-05-18",48.8648,49.7025,48.8648,49.4817,253200.0],["2015-05-19",49.5883,50.5708,49.4893,50.5555,261500.0],["2015-05-20",50.5251,50.5251,49.6873,50.0072,93900.0],["2015-05-21",49.832,50.3423,49.7102,49.9996,109200.0],["2015-05-22",49.9462,50.1823,49.7406,49.9005,76100.0],["2015-05-26",49.9919,49.9919,49.1694,49.7482,118500.0],["2015-05-27",49.8092,49.9691,49.4436,49.7559,139200.0],["2015-05-28",49.7482,49.7482,49.3903,49.6568,96300.0],["2015-05-29",49.6568,49.6568,48.9181,49.2608,126000.0],["2015-06-01",49.6111,49.6111,48.682,49.1923,115100.0],["2015-06-02",49.1618,49.7025,48.7886,49.6492,90400.0],["2015-06-03",49.9005,50.4641,49.6492,50.4108,84000.0],["2015-06-04",50.3118,50.4565,49.7863,50.0605,73200.0],["2015-06-05",50.289,50.9973,50.1976,50.982,116800.0],["2015-06-08",50.7155,51.2334,50.5632,50.9973,114900.0],["2015-06-09",51.0201,51.6979,50.7079,51.5609,116400.0],["2015-06-10",51.736,52.4672,51.4542,52.2996,152900.0],["2015-06-11",52.3072,52.6728,51.8198,52.3758,100600.0],["2015-06-12",52.3758,52.4215,51.9797,52.3301,85300.0],["2015-06-15",51.7513,52.589,51.5532,52.292,293400.0],["2015-06-16",52.094,53.0155,51.8122,52.8784,138300.0],["2015-06-17",53.0689,53.2593,51.9188,52.1397,97500.0],["2015-06-18",52.1321,52.5662,51.8274,52.3758,110500.0],["2015-06-19",52.4291,52.8784,52.2539,52.8784,187900.0],["2015-06-22",53.2364,53.5639,52.6195,53.3126,107900.0],["2015-06-23",53.2745,53.6858,53.1831,53.5411,139200.0],["2015-06-24",53.244,53.6781,53.145,53.2288,107900.0],["2015-06-25",53.4192,53.899,53.0841,53.7162,209700.0],["2015-06-26",53.7391,54.5768,53.5715,53.9066,291600.0],["2015-06-29",53.4877,53.9752,52.9698,53.2059,282600.0],["2015-06-30",53.6705,53.7238,52.7261,52.9927,300600.0],["2015-07-01",53.3125,53.8304,53.2516,53.7619,114900.0],["2015-07-02",53.6401,53.7467,52.7033,53.0536,192100.0],["2015-07-06",52.6195,52.6347,51.9417,52.4443,331700.0],["2015-07-07",52.2235,52.4443,50.8297,51.4238,306400.0],["2015-07-08",51.1496,51.2486,50.5555,50.7764,137100.0],["2015-07-09",51.3476,52.0711,50.487,51.3019,82000.0],["2015-07-10",51.7741,53.8457,51.538,51.7512,69200.0],["2015-07-13",52.3225,52.7337,51.995,52.452,107600.0],["2015-07-14",52.2463,52.5053,51.7589,52.4062,97900.0],["2015-07-15",52.4291,52.8556,52.3377,52.6424,162200.0],["2015-07-16",52.9089,53.0841,52.353,52.6881,150100.0],["2015-07-17",52.3453,52.3453,50.9135,51.7436,270900.0],["2015-07-20",51.7741,51.8579,51.1115,51.4999,286500.0],["2015-07-21",51.5608,52.2996,51.1876,51.4542,148100.0],["2015-07-22",51.1496,52.0787,51.1496,51.8655,133100.0],["2015-07-23",52.1092,52.1092,50.8907,51.0506,154000.0],["2015-07-24",51.1648,51.1648,50.0986,50.2128,169900.0],["2015-07-27",49.9539,49.9539,49.1009,49.2075,219800.0],["2015-07-28",49.3751,49.7482,48.8876,49.5198,262300.0],["2015-07-29",50.0148,53.343,49.9234,51.2791,424500.0],["2015-07-30",51.3628,53.2669,50.7383,50.845,133100.0],["2015-07-31",50.845,51.081,50.3423,50.6165,187900.0],["2015-08-03",50.6469,51.081,50.1367,50.6622,270000.0],["2015-08-04",50.6545,51.241,50.4946,50.8678,196300.0],["2015-08-05",51.1801,51.8579,50.8754,51.2943,153400.0],["2015-08-06",51.2715,51.7894,50.7383,50.982,213200.0],["2015-08-07",50.9592,51.2714,50.327,50.5403,159300.0],["2015-08-10",50.8145,51.6751,50.8145,51.6066,142200.0],["2015-08-11",50.944,51.7208,50.5175,50.9211,144200.0],["2015-08-12",50.6988,51.289,49.4189,50.0167,217400.0],["2015-08-13",50.0167,50.7142,49.7102,50.2084,141800.0],["2015-08-14",50.1394,50.9058,50.101,50.8291,95100.0],["2015-08-17",50.3923,51.1894,49.8175,50.7218,151100.0],["2015-08-18",50.6912,51.1434,50.2543,50.5609,156300.0],["2015-08-19",50.2696,50.4383,49.6412,49.6795,191700.0],["2015-08-20",49.0434,49.0587,48.1773,48.1926,246000.0],["2015-08-21",47.6408,48.0623,47.0277,47.3802,254900.0],["2015-08-24",44.9584,46.8437,44.2916,45.2036,361600.0],["2015-08-25",45.0427,45.97,43.7167,43.7551,570000.0],["2015-08-26",44.7514,45.4105,44.0693,45.3492,348900.0],["2015-08-27",45.9624,47.6178,45.8474,47.0813,440800.0],["2015-08-28",46.6598,48.0394,46.6598,47.8094,326800.0],["2015-08-31",47.2653,48.6372,47.1503,48.4992,243400.0],["2015-09-01",47.5642,47.7481,46.131,46.4069,398100.0],["2015-09-02",46.7211,47.3419,46.3226,47.2576,296200.0],["2015-09-03",47.3189,48.162,47.227,47.9551,263000.0],["2015-09-04",47.3649,47.8401,47.0813,47.7635,236400.0],["2015-09-08",48.6295,49.0587,47.5795,48.9667,200800.0],["2015-09-09",49.5262,49.6642,48.5452,48.6218,231700.0],["2015-09-10",48.6678,49.051,48.162,48.9054,205700.0],["2015-09-11",48.4839,48.6065,47.9244,48.5145,171500.0],["2015-09-14",48.4686,49.0051,48.185,48.6065,159000.0],["2015-09-15",48.6525,49.4419,48.6525,49.0587,146900.0],["2015-09-16",49.1277,49.5875,48.4916,49.4649,134200.0],["2015-09-17",49.4343,50.078,48.0854,48.4762,182500.0],["2015-09-18",47.6025,47.6638,46.4069,47.3266,326200.0],["2015-09-21",47.5412,48.5375,47.5412,48.1696,165800.0],["2015-09-22",47.4032,48.0547,47.3266,47.7405,161900.0],["2015-09-23",47.9014,48.3076,47.4339,47.8324,188100.0],["2015-09-24",47.3419,48.1313,47.112,48.0777,166700.0],["2015-09-25",48.5375,49.074,48.3766,48.4762,159600.0],["2015-09-28",48.1237,48.4532,47.6255,48.047,123800.0],["2015-09-29",48.2463,48.9207,47.8937,48.7675,187400.0],["2015-09-30",49.2656,49.7178,49.1124,49.5952,230000.0],["2015-10-01",49.6412,49.6718,48.3076,48.6142,315500.0],["2015-10-02",47.7481,48.2003,46.4452,48.1237,217000.0],["2015-10-05",48.4226,49.9784,48.4226,48.9821,174100.0],["2015-10-06",48.8518,49.9554,48.4686,49.6182,360600.0],["2015-10-07",50.0244,50.6605,49.6105,50.6375,157900.0],["2015-10-08",50.3539,51.0437,49.8788,50.7602,147400.0],["2015-10-09",50.7602,50.8521,49.6718,49.8788,105500.0],["2015-10-12",49.6335,50.3846,49.5952,50.1317,87900.0],["2015-10-13",50.1624,50.308,49.6412,49.8175,186500.0],["2015-10-14",49.6182,49.6182,48.0164,48.139,240900.0],["2015-10-15",48.2923,48.7062,47.3496,48.6372,242500.0],["2015-10-16",48.5375,48.6218,47.6255,48.3689,181500.0],["2015-10-19",47.9014,48.7291,47.9014,48.4072,94500.0],["2015-10-20",48.139,48.982,48.139,48.7675,166900.0],["2015-10-21",48.8058,48.8671,47.6791,47.7788,206100.0],["2015-10-22",47.9321,49.0434,47.7941,48.3843,172300.0],["2015-10-23",48.6218,49.3806,48.3383,49.3193,138700.0],["2015-10-26",49.1507,49.3116,48.4149,48.9437,132600.0],["2015-10-27",48.4302,48.8518,47.6332,48.3996,193900.0],["2015-10-28",49.166,51.243,49.166,50.9365,490800.0],["2015-10-29",50.4613,52.4846,49.4726,51.7335,271500.0],["2015-10-30",51.5879,52.293,51.1127,51.4883,274700.0],["2015-11-02",51.5419,53.0518,51.4576,52.9215,201800.0],["2015-11-03",52.7375,53.343,52.3007,53.0211,162100.0],["2015-11-04",53.2434,53.9868,52.7912,53.8335,238000.0],["2015-11-05",53.7339,55.374,53.7339,55.1134,320300.0],["2015-11-06",55.7649,57.6196,55.1441,55.8875,276600.0],["2015-11-09",55.8415,56.0025,54.8528,55.3893,133500.0],["2015-11-10",55.1658,56.1372,54.5798,54.7802,185900.0],["2015-11-11",54.9884,55.1118,54.0169,54.3099,199000.0],["2015-11-12",53.8936,53.9707,53.1072,53.1688,229400.0],["2015-11-13",52.8759,53.3385,52.1511,52.3747,274700.0],["2015-11-16",52.1819,52.9992,51.5266,52.9221,365200.0],["2015-11-17",53.0301,53.4772,52.5829,52.8065,308000.0],["2015-11-18",52.9684,53.7086,52.3285,53.6777,164400.0],["2015-11-19",53.616,54.2097,52.9067,53.1071,264000.0],["2015-11-20",53.2768,53.3847,52.8682,53.2768,264400.0],["2015-11-23",53.4618,53.6006,53.0069,53.2768,152000.0],["2015-11-24",52.7833,53.1688,52.7525,53.0455,224900.0],["2015-11-25",53.0609,53.4002,52.7602,53.0455,116500.0],["2015-11-27",53.0532,53.3693,52.6908,53.138,65200.0],["2015-11-30",53.2537,53.2537,52.9298,53.084,163200.0],["2015-12-01",53.3076,53.4772,52.7371,53.192,228800.0],["2015-12-02",53.1534,53.2845,52.0586,52.1203,188200.0],["2015-12-03",52.5752,52.7371,51.5266,51.6962,180600.0],["2015-12-04",51.781,52.8836,51.4649,52.7217,185800.0],["2015-12-07",52.5443,52.5443,50.6708,51.01,308600.0],["2015-12-08",50.4549,50.4549,49.2058,49.6993,397400.0],["2015-12-09",49.0208,50.3161,48.8589,49.1442,383700.0],["2015-12-10",49.1056,49.9306,48.7432,49.468,237600.0],["2015-12-11",48.643,48.8435,47.98,48.1573,347300.0],["2015-12-14",48.5582,50.8096,46.7618,47.1858,1331800.0],["2015-12-15",47.8103,48.3346,47.3786,47.9954,268500.0],["2015-12-16",47.5173,48.0648,46.5227,47.6793,416200.0],["2015-12-17",47.5636,48.0571,46.33,47.1704,304600.0],["2015-12-18",46.5613,46.6461,44.9113,45.451,1475300.0],["2015-12-21",45.6052,46.3377,45.1041,45.5821,349500.0],["2015-12-22",45.8134,46.4148,45.2351,46.0447,198900.0],["2015-12-23",46.515,47.1935,45.451,47.1704,269100.0],["2015-12-24",47.1241,47.3708,47.0085,47.0547,53600.0],["2015-12-28",46.9699,47.5636,46.2066,46.5921,229600.0],["2015-12-29",46.8466,47.3323,46.8157,47.2321,114500.0],["2015-12-30",47.0316,47.394,46.5459,46.569,171900.0],["2015-12-31",46.1912,46.4765,45.8057,46.0987,361200.0],["2016-01-04",45.0501,45.451,44.1635,44.7571,338800.0],["2016-01-05",44.6338,45.0578,43.9938,44.2483,301100.0],["2016-01-06",43.4927,44.3254,43.377,43.7086,341900.0],["2016-01-07",42.9453,43.3693,42.6754,43.3385,379600.0],["2016-01-08",43.9321,44.1249,42.6214,42.6754,273900.0],["2016-01-11",43.1303,43.67,41.9352,42.3747,664900.0],["2016-01-12",43.0378,43.0378,41.4803,42.0663,442000.0],["2016-01-13",39.5528,40.8481,38.3038,38.5659,1481400.0],["2016-01-14",38.8281,38.9668,37.4248,38.219,861000.0],["2016-01-15",36.9854,36.9931,35.9445,36.6769,1049500.0],["2016-01-19",37.448,37.8643,35.9368,36.0524,699600.0],["2016-01-20",35.3894,35.6284,34.0247,35.4742,761600.0],["2016-01-21",35.6284,36.1758,34.8111,35.1735,564000.0],["2016-01-22",35.9445,37.7332,35.5821,36.2606,432200.0],["2016-01-25",35.983,36.2298,34.734,34.8034,497400.0],["2016-01-26",35.0193,36.5921,35.0193,36.1681,710000.0],["2016-01-27",35.9907,38.2344,35.2274,36.2066,1062400.0],["2016-01-28",36.9776,39.8921,36.6924,38.0339,1161200.0],["2016-01-29",38.1187,39.2521,37.7641,38.5582,709800.0],["2016-02-01",38.1573,38.2498,37.0702,37.8797,486600.0],["2016-02-02",37.5019,38.2036,36.5459,36.9699,309300.0],["2016-02-03",37.5328,38.2421,36.0833,38.0725,604200.0],["2016-02-04",37.98,39.6993,37.98,38.7433,442300.0],["2016-02-05",38.8281,39.4526,37.8951,38.1264,454100.0],["2016-02-08",37.5559,37.6561,36.4765,37.3323,368000.0],["2016-02-09",36.6924,37.7178,36.2452,37.2629,305000.0],["2016-02-10",37.6908,38.3131,37.4574,37.5741,580300.0],["2016-02-11",36.9517,37.2085,36.0027,36.3527,383700.0],["2016-02-12",37.2785,38.7799,36.5628,37.6752,447400.0],["2016-02-16",38.2976,39.2622,37.6986,39.0444,291500.0],["2016-02-17",39.5734,40.6158,39.3789,39.5422,398200.0],["2016-02-18",39.69,39.8301,38.5854,38.9432,351000.0],["2016-02-19",38.7721,39.5967,38.492,39.3711,277800.0],["2016-02-22",39.6745,40.6391,39.55,40.2424,291400.0],["2016-02-23",40.2191,40.2191,38.7332,38.8266,388700.0],["2016-02-24",38.1186,38.6476,37.154,38.4609,415900.0],["2016-02-25",38.5076,38.8888,37.154,38.4142,405700.0],["2016-02-26",38.9355,39.8067,38.3754,39.1844,458900.0],["2016-02-29",39.0988,39.2,38.0019,38.0175,432900.0],["2016-03-01",38.1031,39.6045,37.4574,39.2,510000.0],["2016-03-02",39.2855,41.2537,38.7643,41.1059,592400.0],["2016-03-03",41.1603,42.9107,40.7947,42.4206,763000.0],["2016-03-04",42.8874,45.0889,41.8761,44.3732,814500.0],["2016-03-07",44.3421,45.1045,44.0231,44.521,452900.0],["2016-03-08",44.241,44.4977,42.5451,42.6618,549100.0],["2016-03-09",43.0118,43.533,41.7049,41.9305,427100.0],["2016-03-10",42.1405,43.183,41.3082,42.9574,487800.0],["2016-03-11",43.5642,44.8711,42.934,44.6144,400700.0],["2016-03-14",44.6066,45.19,44.0154,44.8867,347100.0],["2016-03-15",44.1398,44.6066,43.6575,43.7042,346100.0],["2016-03-16",43.6342,44.2643,42.794,43.5797,392100.0],["2016-03-17",43.712,45.8046,43.2919,45.5634,449300.0],["2016-03-18",46.0457,46.8003,45.2912,45.579,1355600.0],["2016-03-21",45.6723,46.038,44.8866,45.5557,229100.0],["2016-03-22",45.2289,45.3301,44.1709,45.1589,343500.0],["2016-03-23",45.2289,45.4467,44.0698,44.0931,503600.0],["2016-03-24",43.5175,44.2332,42.8718,44.1632,277500.0],["2016-03-28",44.4199,44.6922,43.8364,44.2176,204400.0],["2016-03-29",43.5642,43.5642,41.7127,43.3697,417000.0],["2016-03-30",43.7275,44.4354,43.4086,43.4864,231500.0],["2016-03-31",43.4241,44.9644,42.4828,42.4906,413900.0],["2016-04-01",42.0083,42.2028,40.5613,41.4404,470400.0],["2016-04-04",41.5337,42.1483,41.0592,41.6349,360500.0],["2016-04-05",40.9736,41.4248,40.3513,40.8258,437000.0],["2016-04-06",40.9036,41.5338,40.5769,41.4793,551800.0],["2016-04-07",41.0359,41.3159,39.9701,40.2735,416300.0],["2016-04-08",40.7869,41.6115,40.3046,40.5069,430300.0],["2016-04-11",40.7869,41.5493,40.3435,40.5769,225200.0],["2016-04-12",40.7792,42.0783,40.328,41.7593,581700.0],["2016-04-13",42.2806,44.2954,42.1561,44.2798,426800.0],["2016-04-14",43.922,45.0267,43.6964,44.4588,241500.0],["2016-04-15",44.5132,45.0811,43.8598,43.9998,210700.0],["2016-04-18",43.533,44.7622,42.9574,44.5599,227400.0],["2016-04-19",44.6533,46.1313,44.1398,46.038,335400.0],["2016-04-20",46.0924,47.1815,45.439,47.0804,429600.0],["2016-04-21",47.166,47.446,46.777,46.9559,308400.0],["2016-04-22",46.7848,47.8972,46.318,47.835,298700.0],["2016-04-25",47.8272,47.8272,46.7692,47.0026,207400.0],["2016-04-26",47.236,48.3484,46.6759,48.045,357700.0],["2016-04-27",45.6646,48.5274,44.9567,47.3682,418400.0],["2016-04-28",45.649,47.7339,45.4078,46.4736,321000.0],["2016-04-29",46.178,47.2282,45.9368,46.8159,367800.0],["2016-05-02",46.7692,46.8003,45.9524,46.5203,175800.0],["2016-05-03",45.9524,46.4736,45.05,45.5323,225300.0],["2016-05-04",45.1823,45.7112,43.8053,44.5132,259000.0],["2016-05-05",44.7777,45.0189,43.9453,44.6999,254800.0],["2016-05-06",44.2643,44.7699,44.0309,44.6999,238300.0],["2016-05-09",45.4779,45.8591,44.3576,44.7933,287200.0],["2016-05-10",45.2056,46.1469,44.8944,46.108,185700.0],["2016-05-11",46.0375,46.7035,45.7397,46.155,177600.0],["2016-05-12",46.5625,46.9308,45.4654,46.1393,232600.0],["2016-05-13",46.0375,46.4136,44.5956,45.1128,183800.0],["2016-05-16",45.2225,46.3274,44.9561,46.0061,148900.0],["2016-05-17",45.8024,47.0013,45.3871,46.1393,197400.0],["2016-05-18",46.1472,48.0357,46.1472,47.7771,244100.0],["2016-05-19",47.4245,48.2943,46.3744,47.0327,170000.0],["2016-05-20",47.111,48.0357,47.111,47.6752,110200.0],["2016-05-23",47.5734,48.2473,46.6644,47.6752,134800.0],["2016-05-24",48.1767,49.0701,47.4715,48.8193,156700.0],["2016-05-25",49.219,50.0496,49.0779,49.6735,220900.0],["2016-05-26",49.6813,49.8302,49.0387,49.2425,190600.0],["2016-05-27",49.2503,49.7988,49.023,49.7988,180000.0],["2016-05-31",49.7988,50.4727,47.6047,49.9477,278900.0],["2016-06-01",49.5559,49.9399,48.9604,49.8302,345100.0],["2016-06-02",49.6813,50.0574,49.3992,49.8929,143400.0],["2016-06-03",49.4462,49.9869,48.114,49.8693,247800.0],["2016-06-06",50.0652,51.0448,49.9164,50.653,435400.0],["2016-06-07",50.5276,50.653,50.0104,50.0574,182000.0],["2016-06-08",50.0339,50.3395,49.7283,49.7988,326600.0],["2016-06-09",49.407,49.5246,48.3883,49.023,441500.0],["2016-06-10",48.2394,48.5921,47.5577,47.7301,279200.0],["2016-06-13",47.3696,48.1689,46.9621,47.1502,267600.0],["2016-06-14",46.9778,47.3304,45.9983,46.3666,268800.0],["2016-06-15",46.7192,47.2677,46.2099,46.3117,264800.0],["2016-06-16",46.0453,46.0767,45.2304,45.9591,374000.0],["2016-06-17",46.2334,47.0562,46.1942,46.6408,427600.0],["2016-06-20",47.5107,48.1454,47.0953,47.2207,192000.0],["2016-06-21",47.5655,47.5655,46.5076,47.3383,133300.0],["2016-06-22",47.5969,48.2865,47.4088,47.4558,153200.0],["2016-06-23",48.2551,49.2033,48.0592,49.1798,161200.0],["2016-06-24",46.3823,47.2129,45.7554,46.5782,482000.0],["2016-06-27",46.1002,46.1942,43.9452,44.4937,395400.0],["2016-06-28",45.4733,45.9669,44.5878,45.8494,232300.0],["2016-06-29",46.5703,47.9025,46.0766,47.8398,267000.0],["2016-06-30",48.0592,49.1563,47.1424,49.1327,254500.0],["2016-07-01",48.7409,48.9133,47.9495,48.1376,260700.0],["2016-07-05",47.5577,47.5577,45.5986,46.1315,233000.0],["2016-07-06",45.7632,46.5938,44.4467,46.5546,369600.0],["2016-07-07",46.6957,47.7301,46.6957,47.4088,210900.0],["2016-07-08",48.0592,48.7409,47.8006,47.8946,131200.0],["2016-07-11",47.9181,48.7488,47.9181,48.4275,130200.0],["2016-07-12",48.8193,50.1515,48.8193,49.9947,176900.0],["2016-07-13",49.8067,50.2298,49.4149,49.9399,207100.0],["2016-07-14",50.747,51.272,50.6216,50.7784,253300.0],["2016-07-15",50.9664,51.4523,50.5041,51.1545,204400.0],["2016-07-18",51.1623,51.2485,50.794,51.1075,234100.0],["2016-07-19",51.0291,51.4993,50.6216,51.3582,167800.0],["2016-07-20",51.5071,51.6246,51.0448,51.3582,223000.0],["2016-07-21",51.2172,51.6246,50.4884,51.4601,382400.0],["2016-07-22",51.4914,52.0086,50.9586,51.7892,278400.0],["2016-07-25",51.5149,52.1027,51.4209,51.9694,259600.0],["2016-07-26",51.8049,52.7531,51.5149,52.5572,322600.0],["2016-07-27",52.5023,53.5759,51.8362,52.4083,567100.0],["2016-07-28",51.6482,52.518,51.0918,52.1418,334600.0],["2016-07-29",52.04,52.2124,50.9351,51.1153,307000.0],["2016-08-01",51.1545,51.75,50.3082,50.4257,320900.0],["2016-08-02",50.3865,50.7392,49.1798,49.8693,228200.0],["2016-08-03",49.7048,50.7392,49.7048,50.7078,197000.0],["2016-08-04",50.7078,50.9272,50.4336,50.6216,98300.0],["2016-08-05",51.2015,52.6904,50.653,52.565,178900.0],["2016-08-08",52.8236,53.1762,52.6042,52.6825,174800.0],["2016-08-09",52.659,52.9646,52.3534,52.8079,107700.0],["2016-08-10",52.7685,52.9499,51.9877,52.0271,152500.0],["2016-08-11",52.3426,52.524,51.8537,52.3899,112900.0],["2016-08-12",52.0193,52.2559,51.5461,52.1376,99800.0],["2016-08-15",52.4057,53.4625,52.0587,52.729,187200.0],["2016-08-16",52.3978,53.3994,52.3347,52.7685,113400.0],["2016-08-17",52.6186,53.5492,52.6186,52.8789,119500.0],["2016-08-18",52.9104,53.3205,52.7054,53.2653,168000.0],["2016-08-19",53.0287,53.4625,51.9877,53.2653,159800.0],["2016-08-22",53.1628,53.5808,52.9262,53.3915,88900.0],["2016-08-23",53.6675,54.2275,53.4546,53.5492,89200.0],["2016-08-24",53.4625,53.778,53.3915,53.7306,73200.0],["2016-08-25",53.6676,54.1565,53.5887,54.054,109600.0],["2016-08-26",54.2354,54.5508,53.8647,54.4404,118600.0],["2016-08-29",54.5587,55.2449,54.4877,54.6218,161800.0],["2016-08-30",54.6139,55.2054,53.7306,54.5666,235800.0],["2016-08-31",54.4799,54.8347,53.6912,54.472,133300.0],["2016-09-01",54.5272,55.0398,53.6597,54.0855,195900.0],["2016-09-02",54.1013,54.7243,53.6596,54.677,106400.0],["2016-09-06",54.8111,54.8663,53.3284,53.5887,126900.0],["2016-09-07",53.3521,54.3458,52.8158,54.33,184200.0],["2016-09-08",54.3616,54.8584,54.2511,54.6612,167600.0],["2016-09-09",54.4641,55.1975,53.8174,54.5035,259500.0],["2016-09-12",54.259,54.33,53.0682,54.0855,199800.0],["2016-09-13",53.636,53.7464,52.9341,53.4073,194100.0],["2016-09-14",53.2969,53.6833,52.729,52.8868,178900.0],["2016-09-15",52.7054,53.3915,52.595,53.0366,143500.0],["2016-09-16",52.5161,52.9972,52.3505,52.5161,379700.0],["2016-09-19",52.8,53.5572,52.4609,52.8,120200.0],["2016-09-20",53.0918,53.2259,52.8237,52.9972,82700.0],["2016-09-21",53.2653,53.5887,52.453,52.8158,132200.0],["2016-09-22",53.2969,53.6991,52.8079,53.5887,141200.0],["2016-09-23",53.3442,54.0067,52.6975,53.3915,143200.0],["2016-09-26",53.1707,53.1707,52.1218,52.248,119000.0],["2016-09-27",51.9089,52.9578,51.8458,52.9026,108800.0],["2016-09-28",53.2022,53.9909,52.8395,53.8174,146700.0],["2016-09-29",53.9515,54.1565,52.4609,52.595,208100.0],["2016-09-30",52.8631,54.6218,52.7842,54.3931,168500.0],["2016-10-03",53.8331,54.6612,53.77,54.1407,167800.0],["2016-10-04",54.3142,54.9452,53.8489,54.2196,150200.0],["2016-10-05",54.4956,56.1597,54.4956,55.8363,246900.0],["2016-10-06",55.8363,55.9467,55.1975,55.584,193400.0],["2016-10-07",55.4262,55.718,54.7164,55.5366,212600.0],["2016-10-10",55.9862,56.3095,55.442,55.4972,220400.0],["2016-10-11",55.3552,55.9152,54.8347,55.2448,123500.0],["2016-10-12",55.095,55.7969,54.953,55.1581,87900.0],["2016-10-13",54.5982,54.5982,53.2574,53.7385,85300.0],["2016-10-14",54.2748,54.8742,54.2354,54.3773,88200.0],["2016-10-17",54.4798,54.606,54.0619,54.2038,121100.0],["2016-10-18",54.9609,55.1108,54.2433,55.0713,84600.0],["2016-10-19",55.2054,56.625,55.1896,56.278,221200.0],["2016-10-20",56.2228,56.6486,55.2685,55.4026,182300.0],["2016-10-21",54.9846,55.7811,54.677,55.6392,83100.0],["2016-10-24",55.7811,56.6408,55.7811,56.4515,87900.0],["2016-10-25",56.3411,56.4909,55.584,55.9152,145100.0],["2016-10-26",54.6297,56.9956,54.6297,56.2464,330100.0],["2016-10-27",58.0288,58.0288,56.0808,56.5067,266100.0],["2016-10-28",56.6959,56.7433,55.513,55.5366,227200.0],["2016-10-31",55.9783,56.6171,55.6392,56.0098,169400.0],["2016-11-01",56.2307,56.9404,54.9846,55.7338,844000.0],["2016-11-02",55.3868,55.789,54.7007,55.0082,220600.0],["2016-11-03",55.3947,55.7575,55.2212,55.4183,162100.0],["2016-11-04",55.3868,56.3095,54.1959,55.3552,245000.0],["2016-11-07",56.7196,56.7985,56.1755,56.3884,171700.0],["2016-11-08",56.2306,56.7669,55.7575,55.9704,106600.0],["2016-11-09",57.0814,59.351,56.7878,58.8034,236000.0],["2016-11-10",59.0018,62.8189,58.986,60.9699,411700.0],["2016-11-11",60.5414,62.4459,60.5017,62.3189,359200.0],["2016-11-14",62.9935,64.6758,62.6046,63.3188,244400.0],["2016-11-15",62.7633,64.3108,61.4857,64.1918,177400.0],["2016-11-16",63.3268,64.4457,62.43,62.6681,192900.0],["2016-11-17",62.9221,63.9934,62.7475,63.9061,230500.0],["2016-11-18",63.8664,65.6678,63.6998,64.6758,211900.0],["2016-11-21",64.8504,64.8504,63.8188,64.3505,179600.0],["2016-11-22",64.3187,65.6916,63.6601,64.7235,337700.0],["2016-11-23",65.0726,65.5567,64.2791,65.2393,210100.0],["2016-11-25",65.1282,65.1679,64.3346,64.7314,176800.0],["2016-11-28",64.4457,64.7314,63.0966,63.1284,230800.0],["2016-11-29",63.1284,63.5886,62.6443,62.7078,165800.0],["2016-11-30",63.6759,64.5568,63.4934,63.7394,184700.0],["2016-12-01",64.3267,65.4932,64.16,65.0568,226000.0],["2016-12-02",64.6679,64.6758,63.4775,64.041,145300.0],["2016-12-05",64.7314,65.1996,63.5649,64.3584,208600.0],["2016-12-06",64.9218,66.8026,64.5647,66.7709,221900.0],["2016-12-07",66.6915,66.6915,65.5091,65.5488,263300.0],["2016-12-08",65.6916,67.1597,65.6916,66.628,269900.0],["2016-12-09",66.628,66.636,65.7392,66.2868,158900.0],["2016-12-12",66.8423,67.1835,65.2552,65.6996,306400.0],["2016-12-13",66.0725,66.4614,65.2155,66.3899,260100.0],["2016-12-14",65.9693,67.1756,65.152,65.8979,256600.0],["2016-12-15",65.9773,67.1359,65.1996,66.1916,198500.0],["2016-12-16",66.263,66.9534,65.4456,66.3027,375400.0],["2016-12-19",66.2868,66.5407,65.8741,66.1519,308500.0],["2016-12-20",66.1836,67.3978,65.9217,66.5804,425300.0],["2016-12-21",66.636,66.9296,65.9932,66.4455,351100.0],["2016-12-22",66.3265,66.882,65.89,66.5804,149900.0],["2016-12-23",66.4614,66.8899,66.2233,66.8185,62400.0],["2016-12-27",66.8185,67.4533,66.2233,66.6677,159100.0],["2016-12-28",66.628,66.7153,66.017,66.1043,179900.0],["2016-12-29",65.8979,66.4217,65.4138,65.6757,116800.0],["2016-12-30",65.7313,66.0804,65.1361,65.8979,122200.0],["2017-01-03",65.8662,66.8502,64.4378,64.9377,219700.0],["2017-01-04",64.8187,66.263,64.8187,65.8186,142600.0],["2017-01-05",65.8265,66.5566,64.5965,65.3504,175100.0],["2017-01-06",65.9456,66.0011,64.9615,65.8662,148200.0],["2017-01-09",66.3265,66.3265,64.5727,65.6519,146000.0],["2017-01-10",65.6202,66.4058,65.0726,66.0566,150300.0],["2017-01-11",65.9059,66.3344,65.2155,66.2074,128300.0],["2017-01-12",65.89,65.89,64.5647,65.5488,99600.0],["2017-01-13",66.017,67.366,65.9535,66.263,114300.0],["2017-01-17",65.644,65.6519,63.914,64.041,160900.0],["2017-01-18",64.3425,65.0012,63.8267,64.9377,103800.0],["2017-01-19",65.0171,65.0568,64.4457,64.8345,83300.0],["2017-01-20",64.9853,65.8662,64.9853,65.4138,86100.0],["2017-01-23",65.1282,65.8345,64.406,65.4218,118300.0],["2017-01-24",65.5329,66.4376,65.5329,66.1201,255800.0],["2017-01-25",64.8266,67.1518,64.8266,65.8503,307000.0],["2017-01-26",65.5726,67.4295,63.787,67.1915,263600.0],["2017-01-27",66.8978,66.9851,65.9297,66.0249,273700.0],["2017-01-30",65.6281,66.4138,64.1759,64.9457,188700.0],["2017-01-31",64.6679,65.7154,64.5568,65.2631,170600.0],["2017-02-01",65.8027,66.0011,64.6203,64.8663,113300.0],["2017-02-02",64.5648,65.1917,63.9537,64.6441,95600.0],["2017-02-03",65.4932,66.0805,64.9615,65.9376,117600.0],["2017-02-06",65.4774,66.0567,65.4774,65.6123,91600.0],["2017-02-07",65.6202,65.763,65.0171,65.4615,88600.0],["2017-02-08",65.0625,65.246,64.1849,64.5998,85700.0],["2017-02-09",64.903,65.3019,64.7993,65.254,121100.0],["2017-02-10",65.4695,65.7088,65.262,65.4455,116800.0],["2017-02-13",65.5812,67.2167,65.5413,66.5705,160700.0],["2017-02-14",66.2992,67.5917,66.2354,67.3842,104100.0],["2017-02-15",67.5119,67.5119,66.5625,67.0651,181400.0],["2017-02-16",66.7779,67.2805,66.4029,67.0491,179800.0],["2017-02-17",66.4907,66.9694,66.4588,66.9055,90700.0],["2017-02-21",67.3443,67.5039,66.4189,66.6582,139500.0],["2017-02-22",66.1955,67.0252,65.9003,66.7699,124000.0],["2017-02-23",66.9454,67.1369,65.8684,66.7859,120500.0],["2017-02-24",66.1077,66.5226,65.8364,66.1636,83400.0],["2017-02-27",66.1636,66.8098,65.6609,66.6502,79900.0],["2017-02-28",66.1955,66.3391,65.4296,65.7886,117000.0],["2017-03-01",66.6901,67.9507,65.9162,67.6635,204100.0],["2017-03-02",68.0145,68.0145,65.613,65.8045,105000.0],["2017-03-03",65.7886,67.0252,65.7886,66.379,100900.0],["2017-03-06",65.9881,66.746,65.5253,66.0997,128800.0],["2017-03-07",65.8444,66.5066,65.5732,66.004,123500.0],["2017-03-08",66.2673,66.8098,64.56,64.7036,131500.0],["2017-03-09",64.7355,65.27,64.3445,64.7674,140300.0],["2017-03-10",65.1344,65.1344,63.6903,64.4562,91000.0],["2017-03-13",64.2647,64.887,63.7541,64.3285,104400.0],["2017-03-14",63.9217,64.1531,62.9244,63.7781,103000.0],["2017-03-15",63.7621,64.4243,62.9802,63.1957,148900.0],["2017-03-16",63.3233,64.0732,63.3233,63.9695,103800.0],["2017-03-17",64.2249,64.6158,63.2276,64.0015,452200.0],["2017-03-20",63.8179,64.0094,62.9403,63.0121,94300.0],["2017-03-21",63.2036,63.5706,59.6773,60.499,241100.0],["2017-03-22",60.0443,62.0069,59.4618,60.1799,145100.0],["2017-03-23",60.132,61.3208,59.9405,60.2038,101600.0],["2017-03-24",60.3075,60.866,59.0709,60.1958,127600.0],["2017-03-27",59.4379,60.0682,58.5922,59.9884,147600.0],["2017-03-28",59.9246,61.5282,59.0151,61.1373,111300.0],["2017-03-29",60.9378,61.9112,59.3501,60.9219,108300.0],["2017-03-30",60.9059,63.1318,60.9059,62.7808,120300.0],["2017-03-31",62.4058,64.6078,62.1345,62.4457,123300.0],["2017-04-03",62.693,63.8818,61.5043,61.9989,136800.0],["2017-04-04",61.8075,62.1106,60.8501,61.6718,129900.0],["2017-04-05",62.0787,62.2143,59.9325,60.2038,218800.0],["2017-04-06",60.1958,61.2809,59.781,60.858,126300.0],["2017-04-07",60.4831,61.0734,60.1001,61.0495,133800.0],["2017-04-10",61.2091,61.7117,60.7304,61.1772,111200.0],["2017-04-11",60.8261,61.5521,60.3075,61.4245,79000.0],["2017-04-12",61.3288,61.4245,60.5947,60.6666,116500.0],["2017-04-13",60.3554,60.6586,59.5256,59.6373,100900.0],["2017-04-17",59.781,60.6506,59.4219,60.5868,64400.0],["2017-04-18",60.2038,61.0814,59.6134,60.8421,138300.0],["2017-04-19",61.0974,61.8553,60.7623,61.0814,97100.0],["2017-04-20",61.3926,62.35,61.1133,62.2781,94700.0],["2017-04-21",62.2463,62.4377,61.608,62.1745,64600.0],["2017-04-24",63.3632,64.0653,63.0999,63.5068,115400.0],["2017-04-25",64.1451,64.4642,62.1824,64.0573,127700.0],["2017-04-26",64.903,69.1155,63.5387,68.1821,485000.0],["2017-04-27",68.6926,69.2352,67.2805,67.8469,373300.0],["2017-04-28",68.7884,68.8682,66.9933,67.2486,256600.0],["2017-05-01",67.5039,67.9507,66.746,67.2327,180700.0],["2017-05-02",67.4162,67.6635,66.004,66.6343,212700.0],["2017-05-03",66.2433,67.6236,65.621,67.4081,129000.0],["2017-05-04",67.8231,68.2379,66.4747,67.1609,225400.0],["2017-05-05",67.3204,67.3204,66.4907,67.1848,104000.0],["2017-05-08",67.1848,67.2486,66.4348,66.9454,176900.0],["2017-05-09",67.0172,70.8308,65.9561,66.3391,170100.0],["2017-05-10",66.1867,67.1171,65.7215,66.9968,150600.0],["2017-05-11",66.5877,67.069,65.3365,66.1225,103600.0],["2017-05-12",65.6573,65.9621,64.9996,65.5611,93900.0],["2017-05-15",65.7295,66.1065,65.4327,65.8899,135100.0],["2017-05-16",65.8338,66.8043,65.2563,66.5637,95500.0],["2017-05-17",65.3044,66.7882,64.0131,64.6226,168600.0],["2017-05-18",64.2858,65.5771,64.2858,65.3285,162300.0],["2017-05-19",65.3044,66.4353,64.8312,65.8739,114600.0],["2017-05-22",65.9461,66.5717,65.4969,66.5316,105300.0],["2017-05-23",66.7642,67.4539,65.8979,67.101,83100.0],["2017-05-24",67.0289,67.3657,66.4915,67.2294,134900.0],["2017-05-25",67.2935,67.6144,66.6038,66.7642,62500.0],["2017-05-26",66.5075,66.6599,65.9942,66.1385,138100.0],["2017-05-30",65.938,66.2107,64.9194,65.4969,100800.0],["2017-05-31",65.3686,65.4648,63.9489,64.5906,224800.0],["2017-06-01",64.8151,65.3605,64.0933,65.2242,146300.0],["2017-06-02",64.9755,65.521,64.6547,65.1199,305900.0],["2017-06-05",64.9435,65.914,64.8713,65.144,107500.0],["2017-06-06",64.6948,65.2322,63.9649,64.6226,124000.0],["2017-06-07",64.7991,65.12,64.342,64.6628,127100.0],["2017-06-08",64.5424,67.3898,64.3259,66.4594,145900.0],["2017-06-09",66.5717,68.8175,66.4594,68.3041,210800.0],["2017-06-12",68.248,69.0742,67.7588,68.3523,163900.0],["2017-06-13",68.5447,69.5313,68.3362,68.8736,208400.0],["2017-06-14",68.4325,68.8816,67.6304,68.4886,224100.0],["2017-06-15",67.7347,69.0421,67.7347,68.2801,111600.0],["2017-06-16",68.3844,68.4004,67.5983,67.9833,322200.0],["2017-06-19",68.3763,68.6731,67.7026,68.2079,117900.0],["2017-06-20",67.9994,67.9994,66.8123,66.8524,239900.0],["2017-06-21",66.9487,66.9487,65.8498,65.9621,129000.0],["2017-06-22",65.7777,65.93,64.5906,64.8633,152500.0],["2017-06-23",64.9996,65.1199,63.989,64.743,398600.0],["2017-06-26",64.9515,65.8177,64.4221,65.4809,203700.0],["2017-06-27",65.7455,66.5636,64.8232,65.9701,110500.0],["2017-06-28",66.1706,67.0128,65.7696,66.6038,115100.0],["2017-06-29",67.9432,68.4966,66.8203,67.4941,84100.0],["2017-06-30",67.7106,68.1518,67.1251,67.478,82400.0],["2017-07-03",67.879,69.4591,67.879,68.8576,60400.0],["2017-07-05",69.05,69.05,67.871,68.4485,138000.0],["2017-07-06",68.6811,68.6811,67.5342,67.7908,152800.0],["2017-07-07",67.9994,68.2961,67.2214,68.1758,113000.0],["2017-07-10",68.0635,68.5929,67.863,67.9272,121300.0],["2017-07-11",68.1437,68.4325,67.5502,68.1999,115900.0],["2017-07-12",68.1838,68.6009,67.9592,68.2881,71100.0],["2017-07-13",68.2881,68.7613,68.0635,68.649,104200.0],["2017-07-14",68.3362,68.4325,67.6304,68.1678,80100.0],["2017-07-17",68.1437,68.8576,67.6144,68.3924,122200.0],["2017-07-18",68.3683,68.3763,67.462,68.1758,63100.0],["2017-07-19",68.1357,68.5608,67.8389,68.2961,67700.0],["2017-07-20",68.3924,68.7212,66.7642,68.3362,77500.0],["2017-07-21",67.7748,68.5367,67.6144,67.9833,84000.0],["2017-07-24",67.9432,68.8576,67.9432,68.6972,82700.0],["2017-07-25",69.2265,70.8788,69.2265,70.5179,214200.0],["2017-07-26",70.6061,71.2237,68.3523,68.4244,327300.0],["2017-07-27",69.1383,69.1383,67.2294,68.7132,139300.0],["2017-07-28",68.7613,68.7613,67.8951,68.248,77900.0],["2017-07-31",68.4886,68.8014,67.7587,68.232,117600.0],["2017-08-01",68.4324,68.8174,67.9191,68.4806,146600.0],["2017-08-02",68.3442,68.9779,67.9673,68.9618,109100.0],["2017-08-03",68.7453,69.387,67.7186,68.4566,136000.0],["2017-08-04",68.8175,68.9378,68.1036,68.4967,85300.0],["2017-08-07",68.3041,68.3041,67.5582,67.7828,74300.0],["2017-08-08",67.7828,68.649,67.5983,67.7988,64300.0],["2017-08-09",67.686,67.8472,66.5653,66.8878,85700.0],["2017-08-10",66.5733,67.436,65.3559,65.4445,94900.0],["2017-08-11",65.5171,65.6461,64.4529,64.6786,56100.0],["2017-08-14",65.3559,66.2347,65.122,66.1137,53800.0],["2017-08-15",66.4766,66.9523,65.8074,66.0492,102900.0],["2017-08-16",66.2428,66.9684,65.5494,65.7509,44900.0],["2017-08-17",65.3801,65.4446,64.082,64.2271,70800.0],["2017-08-18",63.8965,64.6705,63.8965,64.0658,76900.0],["2017-08-21",63.953,64.4287,63.6869,64.2997,65300.0],["2017-08-22",64.5899,64.7915,64.211,64.3158,61400.0],["2017-08-23",63.9369,65.2027,63.9369,64.7673,74900.0],["2017-08-24",64.9124,65.501,64.9124,65.3236,79900.0],["2017-08-25",65.509,65.9605,65.0253,65.6139,42100.0],["2017-08-28",65.9122,66.0815,64.8398,65.0979,56200.0],["2017-08-29",64.3964,65.114,63.7756,64.5577,58100.0],["2017-08-30",64.6302,65.0253,64.211,64.8802,50900.0],["2017-08-31",65.0495,65.4204,64.5818,64.8882,63200.0],["2017-09-01",64.8802,65.8396,64.7995,65.3478,60000.0],["2017-09-05",65.0172,65.0172,63.7272,64.2594,136100.0],["2017-09-06",64.477,64.8882,63.7433,63.9933,113400.0],["2017-09-07",64.09,64.7995,62.1872,62.3243,97600.0],["2017-09-08",62.1631,64.0658,62.1631,63.437,85500.0],["2017-09-11",63.9046,65.2268,63.9046,64.8398,72000.0],["2017-09-12",65.3317,66.4121,65.1543,66.2186,83400.0],["2017-09-13",66.1863,67.049,66.0492,66.9039,148500.0],["2017-09-14",66.8716,66.9845,65.9202,66.0976,62500.0],["2017-09-15",65.7187,66.654,65.7187,65.7187,312900.0],["2017-09-18",65.759,67.4925,65.7509,67.3957,113500.0],["2017-09-19",67.3232,68.0407,67.2667,67.5167,96700.0],["2017-09-20",67.694,68.726,66.9523,68.1697,161900.0],["2017-09-21",68.1778,68.6454,67.3312,68.4438,119100.0],["2017-09-22",68.2503,68.7664,68.1697,68.4358,63100.0],["2017-09-25",68.1536,68.7341,68.081,68.468,69800.0],["2017-09-26",68.7019,69.4436,68.6051,68.9841,71200.0],["2017-09-27",69.5081,71.0481,69.4194,70.3466,198600.0],["2017-09-28",70.4918,71.7173,70.2177,71.7012,164700.0],["2017-09-29",71.7576,73.1202,71.6447,71.8221,157300.0],["2017-10-02",71.7657,72.7493,71.4673,72.7009,117000.0],["2017-10-03",72.9348,72.9348,71.6044,72.4671,156000.0],["2017-10-04",72.1446,72.3058,71.2577,71.4351,144500.0],["2017-10-05",71.3545,72.5074,71.2174,72.4268,114000.0],["2017-10-06",72.451,72.8057,71.7899,72.33,110400.0],["2017-10-09",72.6606,72.6606,71.7092,72.0398,69800.0],["2017-10-10",72.1043,72.8058,71.9995,72.7251,66200.0],["2017-10-11",72.709,72.8461,72.1124,72.5236,94900.0],["2017-10-12",72.3623,72.4026,71.3464,71.8705,86700.0],["2017-10-13",71.7253,72.4591,71.2738,71.3948,124200.0],["2017-10-16",71.2416,72.6929,70.9756,72.6042,118100.0],["2017-10-17",72.6364,72.6364,71.3706,71.4915,76500.0],["2017-10-18",71.806,72.6042,71.806,72.3543,55900.0],["2017-10-19",71.9834,72.959,71.7979,72.6526,60700.0],["2017-10-20",73.354,73.8297,72.8299,73.2976,59100.0],["2017-10-23",73.3379,74.2409,72.3059,72.4429,75900.0],["2017-10-24",72.9267,73.2895,72.4268,73.0315,108500.0],["2017-10-25",71.3706,73.1202,68.5406,70.266,236700.0],["2017-10-26",70.0403,70.8868,68.8228,70.4273,87300.0],["2017-10-27",70.2902,71.2093,69.5404,71.1529,92900.0],["2017-10-30",70.7659,70.9352,69.2743,69.6291,66600.0],["2017-10-31",69.6855,70.3305,69.1211,69.7177,73900.0],["2017-11-01",70.3547,70.8707,69.1695,69.3227,72100.0],["2017-11-02",69.5001,70.0322,68.8148,69.7823,64900.0],["2017-11-03",69.7742,70.1531,69.4194,69.9999,54000.0],["2017-11-06",69.9032,70.1451,69.3307,69.8306,50900.0],["2017-11-07",69.8387,69.8387,67.7746,67.8714,93000.0],["2017-11-08",67.6295,68.6132,64.5899,67.6054,95900.0],["2017-11-09",67.049,67.5005,66.1138,66.7104,78200.0],["2017-11-10",66.6618,67.5211,66.5483,66.9131,66800.0],["2017-11-13",66.4834,67.6994,65.8268,67.5535,98400.0],["2017-11-14",67.1563,68.8425,67.059,67.213,124800.0],["2017-11-15",66.6617,68.0561,66.4753,67.4967,67400.0],["2017-11-16",67.8129,67.975,67.3508,67.521,57200.0],["2017-11-17",67.44,68.6398,67.286,68.5263,86400.0],["2017-11-20",68.5101,69.264,68.4858,69.0938,46100.0],["2017-11-21",69.4424,69.4829,68.9478,69.2073,54300.0],["2017-11-22",69.3126,69.3126,68.6236,68.7938,65400.0],["2017-11-24",68.9965,69.0451,67.7075,68.6641,62500.0],["2017-11-27",68.729,69.718,68.4777,68.5669,59000.0],["2017-11-28",68.7614,70.7475,66.8725,70.6503,74200.0],["2017-11-29",70.9746,73.4471,70.7476,72.8634,105500.0],["2017-11-30",72.9607,73.5038,71.9311,72.15,107500.0],["2017-12-01",72.3851,72.3851,70.0017,71.7852,92800.0],["2017-12-04",72.8634,73.9983,72.5391,73.0985,100600.0],["2017-12-05",73.2363,73.4795,71.2988,71.469,68400.0],["2017-12-06",71.1691,71.7933,70.7962,70.8286,40900.0],["2017-12-07",70.5692,71.8257,70.5692,71.6555,126000.0],["2017-12-08",72.0851,72.4256,70.9988,71.6231,71300.0],["2017-12-11",71.6393,72.0365,71.1367,71.2988,79000.0],["2017-12-12",71.3961,71.9392,71.2583,71.6393,141100.0],["2017-12-13",71.8744,73.2769,71.4528,72.304,185200.0],["2017-12-14",72.4337,73.1552,71.3718,71.8582,211100.0],["2017-12-15",72.4662,74.3632,72.069,73.6741,514900.0],["2017-12-18",74.3226,76.179,74.3226,75.2873,239600.0],["2017-12-19",75.4252,75.6197,74.4929,74.882,136800.0],["2017-12-20",75.3684,75.3684,74.0551,74.9468,135600.0],["2017-12-21",75.1495,76.0574,74.6631,75.7251,91500.0],["2017-12-22",75.7981,76.0169,74.6469,75.3198,95900.0],["2017-12-26",75.0846,75.7089,74.3388,74.5901,93900.0],["2017-12-27",74.4361,75.3117,74.1119,74.8252,121200.0],["2017-12-28",75.2711,75.9034,74.6064,75.7899,127500.0],["2017-12-29",76.0331,76.0331,74.7928,74.8414,220300.0],["2018-01-02",75.0928,75.7575,74.0956,74.8658,133100.0],["2018-01-03",74.5982,75.6035,74.4523,74.7847,167700.0],["2018-01-04",75.2144,75.9034,74.5172,74.5982,198000.0],["2018-01-05",75.0036,75.1171,74.274,74.655,153500.0],["2018-01-08",74.655,75.2468,74.4118,74.7685,109300.0],["2018-01-09",74.9711,76.6006,74.9711,75.8953,150900.0],["2018-01-10",76.0007,78.2057,76.0007,76.779,153700.0],["2018-01-11",77.087,78.1652,77.087,78.0193,70200.0],["2018-01-12",78.376,78.4327,77.1032,77.6221,109300.0],["2018-01-16",77.0141,78.2301,76.7384,77.3545,135300.0],["2018-01-17",77.7194,78.4409,76.9249,78.149,149500.0],["2018-01-18",78.1571,78.1571,77.4356,77.5815,82800.0],["2018-01-19",77.7599,78.603,77.7599,78.3922,96000.0],["2018-01-22",78.0031,79.1299,77.8328,78.3922,92500.0],["2018-01-23",78.3192,79.4137,77.5896,78.9029,167100.0],["2018-01-24",76.5358,79.7785,76.5358,79.3893,224500.0],["2018-01-25",79.2758,79.4785,78.5219,78.9353,220700.0],["2018-01-26",78.9678,79.5677,77.7518,79.5028,170900.0],["2018-01-29",79.511,80.0946,79.0894,79.7379,104700.0],["2018-01-30",79.292,79.9325,78.1084,78.5219,163000.0],["2018-01-31",78.8705,78.9597,78.076,78.3841,82700.0],["2018-02-01",78.1328,79.2515,77.8085,79.1299,101800.0],["2018-02-02",78.7813,79.8352,77.8328,77.9139,121700.0],["2018-02-05",77.1032,78.1571,74.955,75.1171,153800.0],["2018-02-06",73.4309,75.9359,73.3985,75.8386,272900.0],["2018-02-07",75.7008,76.4871,75.3927,75.9602,87600.0],["2018-02-08",76.2046,76.3023,73.826,73.826,114100.0],["2018-02-09",74.779,75.8461,73.1662,75.3818,174800.0],["2018-02-12",75.7647,77.3206,75.3167,76.4327,117200.0],["2018-02-13",76.0335,77.3939,75.7566,76.0742,139400.0],["2018-02-14",75.4877,77.8826,74.6324,77.5975,275900.0],["2018-02-15",78.2329,78.4935,77.2961,77.7278,107100.0],["2018-02-16",77.459,78.8764,77.4101,78.4854,71700.0],["2018-02-20",78.07,78.7542,77.4672,77.6708,89200.0],["2018-02-21",77.6708,79.4792,77.6708,78.6972,88300.0],["2018-02-22",78.9497,79.3244,77.1984,77.2961,86200.0],["2018-02-23",77.5893,78.3958,77.3857,78.3632,52700.0],["2018-02-26",78.6891,79.1941,77.679,78.8764,69700.0],["2018-02-27",78.909,79.7887,77.6382,77.7115,162300.0],["2018-02-28",77.9722,78.8031,76.8644,76.9377,94800.0],["2018-03-01",76.9377,78.2492,76.3023,77.2554,123400.0],["2018-03-02",76.7585,78.3551,75.6588,78.0292,104800.0],["2018-03-05",77.679,79.4303,77.068,78.3062,139000.0],["2018-03-06",78.7624,79.8213,77.9804,79.6584,95300.0],["2018-03-07",78.7135,81.0513,78.7135,80.4404,169000.0],["2018-03-08",80.587,80.587,79.1615,80.0087,156700.0],["2018-03-09",80.5626,81.646,80.1553,81.369,80700.0],["2018-03-12",81.5645,82.7946,81.2468,82.1999,233700.0],["2018-03-13",82.3873,83.0226,81.5482,81.8578,136500.0],["2018-03-14",81.9881,82.0614,81.1817,81.3446,182200.0],["2018-03-15",81.589,81.8089,80.6603,81.3527,113000.0],["2018-03-16",81.4342,82.485,81.1084,82.1348,466900.0],["2018-03-19",82.2488,87.1608,80.9781,81.98,135000.0],["2018-03-20",82.1429,82.8027,81.4586,81.646,67400.0],["2018-03-21",81.7845,83.1123,81.2224,82.2651,110800.0],["2018-03-22",81.4505,81.9229,80.139,80.4078,146100.0],["2018-03-23",80.5137,80.6604,77.6219,77.9396,152400.0],["2018-03-26",79.1615,81.2957,78.2981,81.2468,211900.0],["2018-03-27",81.4587,81.6216,79.2674,79.5607,156100.0],["2018-03-28",79.5525,80.9292,78.689,79.9272,184400.0],["2018-03-29",80.3915,80.9943,79.6014,80.6359,138600.0],["2018-04-02",80.4811,80.7092,77.9559,78.966,148400.0],["2018-04-03",79.4711,80.3671,78.9253,80.3101,149300.0],["2018-04-04",78.8846,81.5645,78.8846,81.3772,143800.0],["2018-04-05",81.6705,82.0614,80.807,81.8334,98100.0],["2018-04-06",81.2306,81.5238,79.9028,80.4241,233600.0],["2018-04-09",81.0921,82.0044,80.0494,80.1553,101100.0],["2018-04-10",81.4831,82.7212,80.2286,82.4117,242100.0],["2018-04-11",81.7356,83.0878,81.6623,82.371,186400.0],["2018-04-12",82.9412,84.5541,82.8027,84.049,148800.0],["2018-04-13",84.6111,86.7453,83.0715,83.3322,186400.0],["2018-04-16",83.8617,85.7026,82.8109,83.5684,107700.0],["2018-04-17",83.9839,85.0265,81.9637,82.2651,120700.0],["2018-04-18",82.1999,82.4361,81.5319,81.6378,185300.0],["2018-04-19",81.7682,82.6805,81.4179,82.5502,155100.0],["2018-04-20",82.7375,83.7476,82.6072,83.1448,179900.0],["2018-04-23",83.3077,84.9695,83.3077,84.2364,230900.0],["2018-04-24",84.7577,85.9144,83.8046,84.326,212900.0],["2018-04-25",84.5459,86.2973,83.2426,85.6456,190700.0],["2018-04-26",85.9959,85.9959,82.8597,83.6254,202100.0],["2018-04-27",84.1468,85.1895,83.1937,83.4951,198800.0],["2018-04-30",83.9676,83.9676,82.0126,82.0126,298700.0],["2018-05-01",82.0288,82.5095,80.7092,82.1918,122500.0],["2018-05-02",82.3384,83.0145,81.3283,82.0126,151100.0],["2018-05-03",81.646,82.0777,80.6441,81.4424,127100.0],["2018-05-04",81.035,83.0145,80.644,82.5583,97100.0],["2018-05-07",82.6968,83.5195,82.0614,83.0064,63400.0],["2018-05-08",83.0064,84.0246,82.3791,83.2344,93700.0],["2018-05-09",83.8454,84.5133,83.096,84.1305,128700.0],["2018-05-10",84.3268,84.7114,83.5578,84.4577,68000.0],["2018-05-11",84.3023,85.1941,84.3023,84.7523,90900.0],["2018-05-14",84.8423,85.2186,84.4005,84.7032,86800.0],["2018-05-15",84.3268,86.5031,84.3268,85.6441,175800.0],["2018-05-16",85.3332,86.1677,85.1123,85.8813,156200.0],["2018-05-17",85.6522,86.4704,85.2513,85.775,142200.0],["2018-05-18",85.7013,85.9141,85.0386,85.1941,84900.0],["2018-05-21",85.2595,86.544,85.2595,86.1186,105900.0],["2018-05-22",86.5031,87.2558,85.6277,85.7423,177500.0],["2018-05-23",85.2922,85.7095,84.7032,85.2595,155300.0],["2018-05-24",84.9405,85.1532,83.1814,84.4087,193800.0],["2018-05-25",84.0732,84.3268,83.3041,83.7787,117400.0],["2018-05-29",83.2141,83.2141,81.5042,82.1669,175900.0],["2018-05-30",82.6087,83.9996,82.4287,83.6723,143300.0],["2018-05-31",83.7296,84.3269,82.486,82.5924,185300.0],["2018-06-01",83.2714,84.6786,83.2714,83.8605,211000.0],["2018-06-04",84.0569,84.9977,83.9832,84.7196,150300.0],["2018-06-05",84.6541,85.2023,83.9914,84.5478,126800.0],["2018-06-06",84.9568,86.2822,84.7277,85.9222,171800.0],["2018-06-07",86.1841,86.4786,85.2759,85.7423,151300.0],["2018-06-08",85.6604,86.2495,85.3495,85.8568,279400.0],["2018-06-11",86.004,86.7813,84.3596,84.515,102900.0],["2018-06-12",84.6132,85.6604,83.2633,83.9669,132700.0],["2018-06-13",83.9832,84.4659,82.8787,83.6969,227600.0],["2018-06-14",84.1468,84.1468,82.6824,83.525,141100.0],["2018-06-15",84.7196,84.7196,82.6333,83.3778,586700.0],["2018-06-18",80.9888,80.9888,78.2971,78.5916,981700.0],["2018-06-19",78.4853,80.4161,77.6916,80.1706,740100.0],["2018-06-20",80.6615,82.1669,80.0315,80.097,298700.0],["2018-06-21",79.8025,80.8742,79.6634,79.8925,245000.0],["2018-06-22",80.3915,80.6942,78.8043,79.3934,319500.0],["2018-06-25",78.9107,79.6716,78.5671,79.3279,251200.0],["2018-06-26",79.4507,79.8188,78.1416,78.3462,270600.0],["2018-06-27",78.1007,78.2971,76.0717,76.1044,237200.0],["2018-06-28",76.6935,77.4053,75.589,77.2171,253100.0],["2018-06-29",77.8062,78.2971,76.898,76.9144,221200.0],["2018-07-02",76.4644,77.1517,76.4644,77.1517,211200.0],["2018-07-03",76.9962,77.4871,75.9817,76.7426,127200.0],["2018-07-05",77.4216,77.7653,76.7589,77.7489,256800.0],["2018-07-06",77.7816,78.5098,77.348,78.2889,187900.0],["2018-07-09",78.6652,79.917,78.5016,79.7288,222700.0],["2018-07-10",80.0398,80.547,78.0107,78.7716,185600.0],["2018-07-11",78.4934,79.3525,78.2807,78.7225,181700.0],["2018-07-12",79.0579,79.0579,77.0698,77.9453,261600.0],["2018-07-13",77.8798,79.2625,77.3153,78.158,334700.0],["2018-07-16",78.428,79.0989,78.0762,78.5343,204500.0],["2018-07-17",78.2153,79.1725,78.158,78.5507,187200.0],["2018-07-18",78.657,79.6225,78.5507,79.4752,140400.0],["2018-07-19",79.2134,79.9334,78.6243,79.5407,159200.0],["2018-07-20",79.647,80.6124,79.3034,80.3015,103500.0],["2018-07-23",80.1707,81.627,80.1707,81.3324,193400.0],["2018-07-24",81.2669,81.4224,80.2115,80.5143,198500.0],["2018-07-25",81.4879,81.7251,79.3607,81.0215,404000.0],["2018-07-26",81.2588,82.1833,79.5815,80.9233,247200.0],["2018-07-27",81.0624,82.1505,80.5224,81.0788,254000.0],["2018-07-30",81.0788,81.5615,80.5306,80.5552,306700.0],["2018-07-31",80.637,80.637,79.1479,79.6307,163200.0],["2018-08-01",79.9579,80.7761,79.8106,80.5797,139800.0],["2018-08-02",80.277,81.4142,78.9516,80.9315,118500.0],["2018-08-03",80.8824,81.3324,79.8843,80.1215,105000.0],["2018-08-06",79.9579,80.7106,79.5979,80.4243,131600.0],["2018-08-07",80.6861,81.856,80.6615,80.8251,125300.0],["2018-08-08",80.9151,81.6106,80.4488,81.3488,110700.0],["2018-08-09",81.2588,81.8069,80.3752,80.9642,104800.0],["2018-08-10",80.7176,81.3919,80.1831,80.9807,122300.0],["2018-08-13",80.8985,81.3836,80.1255,80.2077,126700.0],["2018-08-14",80.3886,81.4001,80.3311,81.0711,116300.0],["2018-08-15",81.8934,82.1072,80.4873,80.5942,153900.0],["2018-08-16",80.9396,82.173,80.9396,81.7619,132600.0],["2018-08-17",81.5645,82.099,81.433,82.0497,95000.0],["2018-08-20",82.0579,82.6089,81.6221,82.0661,85100.0],["2018-08-21",82.2799,83.6943,82.1237,83.2503,79300.0],["2018-08-22",83.2174,83.5381,82.8309,83.4641,262900.0],["2018-08-23",83.464,83.8999,82.8144,83.612,306300.0],["2018-08-24",83.8916,84.2699,83.3325,83.4887,77800.0],["2018-08-27",83.9081,84.1219,83.4476,83.8423,171900.0],["2018-08-28",83.9903,84.2535,82.9542,83.7518,277400.0],["2018-08-29",83.7436,84.1466,83.3407,84.0808,179700.0],["2018-08-30",83.7765,84.2781,83.5216,83.9245,82900.0],["2018-08-31",83.8999,84.4755,83.5463,84.3275,119400.0],["2018-09-04",84.2781,85.1662,83.9245,84.9935,122900.0],["2018-09-05",85.0675,85.7172,85.0429,85.232,128500.0],["2018-09-06",85.3553,85.8158,85.1333,85.2073,118800.0],["2018-09-07",85.1087,86.2023,84.9689,85.9885,222200.0],["2018-09-10",86.2599,86.3421,85.3883,85.6267,132800.0],["2018-09-11",85.3636,86.3421,85.3636,85.857,119700.0],["2018-09-12",85.783,85.9146,84.1384,84.3275,142900.0],["2018-09-13",84.8209,85.1333,84.2123,84.7468,196800.0],["2018-09-14",84.7304,85.4047,84.7304,84.9524,156100.0],["2018-09-17",85.1498,85.2731,84.2534,84.5248,150100.0],["2018-09-18",84.8044,84.9853,84.2617,84.7057,116200.0],["2018-09-19",84.7633,85.8076,84.7633,85.4129,173000.0],["2018-09-20",85.602,86.523,85.602,86.1612,148300.0],["2018-09-21",86.301,86.4819,85.7583,86.1283,288100.0],["2018-09-24",86.1201,86.1941,84.6235,84.6975,155900.0],["2018-09-25",84.9442,85.0018,84.5084,84.6975,125400.0],["2018-09-26",84.7962,84.8209,83.0776,83.1269,205700.0],["2018-09-27",83.1187,83.3736,81.5974,81.7537,321900.0],["2018-09-28",81.7619,81.7619,79.4923,79.9939,877000.0],["2018-10-01",80.1337,81.2767,79.7143,80.1748,592100.0],["2018-10-02",79.8459,80.6353,76.9925,77.4777,669700.0],["2018-10-03",77.9711,79.8459,77.2639,79.6239,462000.0],["2018-10-04",79.8706,80.4955,78.9002,79.3772,330400.0],["2018-10-05",79.3361,80.4708,78.4151,79.0483,229500.0],["2018-10-08",78.7687,79.5252,78.7029,79.3279,186700.0],["2018-10-09",79.0072,79.3525,78.5302,79.1305,170500.0],["2018-10-10",79.369,80.2406,78.2917,78.3082,267900.0],["2018-10-11",78.2917,78.2917,76.1126,76.1291,246800.0],["2018-10-12",77.009,77.1488,72.9879,74.6736,310000.0],["2018-10-15",74.6736,76.1291,74.0815,75.5288,245800.0],["2018-10-16",75.8742,76.0797,74.6654,75.7426,138300.0],["2018-10-17",75.7179,76.5238,74.5585,75.6522,163300.0],["2018-10-18",75.3972,75.5946,73.4319,73.9417,167300.0],["2018-10-19",73.9335,74.4845,72.3382,72.4123,178400.0],["2018-10-22",72.478,72.8974,70.0769,70.6278,254400.0],["2018-10-23",69.526,70.7923,68.8681,70.044,571300.0],["2018-10-24",68.6626,71.5488,66.0805,66.4259,498800.0],["2018-10-25",66.6068,69.8631,66.2368,68.5557,319700.0],["2018-10-26",67.2071,69.8056,67.2071,68.3419,365400.0],["2018-10-29",69.1395,70.5292,69.0161,69.7316,245800.0],["2018-10-30",69.7398,70.8746,69.2875,70.8499,299600.0],["2018-10-31",71.5817,71.96,70.4058,70.4963,314000.0],["2018-11-01",71.3186,73.2181,70.8088,72.5932,291900.0],["2018-11-02",72.7165,73.6704,72.4534,73.103,242500.0],["2018-11-05",73.177,74.0075,72.5932,73.1606,213100.0],["2018-11-06",72.9221,73.9171,72.1985,73.4977,197300.0],["2018-11-07",73.6211,74.1556,72.1162,74.0075,205300.0],["2018-11-08",73.8504,74.9833,73.8504,74.1729,201000.0],["2018-11-09",73.7843,74.636,72.8995,73.4039,168200.0],["2018-11-12",73.2054,73.2054,72.0643,72.1801,138900.0],["2018-11-13",72.3868,73.3047,70.1377,70.2204,479800.0],["2018-11-14",71.2953,71.4855,68.9552,69.9557,355300.0],["2018-11-15",69.8152,71.4607,69.4265,71.1547,211800.0],["2018-11-16",70.7826,71.2209,70.1211,70.9811,302000.0],["2018-11-19",70.9728,71.6261,69.7821,70.1873,137800.0],["2018-11-20",69.4596,71.1134,67.1691,67.5164,243200.0],["2018-11-21",67.7562,69.4761,67.1608,68.9717,206100.0],["2018-11-23",68.5913,69.2529,68.0291,68.12,169800.0],["2018-11-26",68.8725,69.9723,68.3185,68.4921,211700.0],["2018-11-27",68.1531,69.2694,67.7065,68.3598,343300.0],["2018-11-28",68.5583,69.5175,67.8637,69.4927,291700.0],["2018-11-29",69.2115,69.964,68.5831,69.6911,307100.0],["2018-11-30",69.3852,70.2286,69.3852,69.7076,272700.0],["2018-12-03",70.6586,70.7578,69.3852,70.6917,273500.0],["2018-12-04",70.4023,70.4932,66.8218,67.0533,336200.0],["2018-12-06",66.0528,68.3102,64.862,66.2181,335300.0],["2018-12-07",66.3422,67.6983,65.7716,66.061,284100.0],["2018-12-10",65.7303,65.9866,64.093,65.3251,318100.0],["2018-12-11",66.061,66.6316,64.8289,65.0853,326800.0],["2018-12-12",66.1437,66.7225,65.077,66.0197,229200.0],["2018-12-13",66.2677,67.2683,64.6884,64.9199,346500.0],["2018-12-14",64.1261,66.0114,63.8697,64.308,374000.0],["2018-12-17",64.1013,64.7214,63.3653,63.6713,517700.0],["2018-12-18",63.9772,64.8786,61.8521,62.0092,413500.0],["2018-12-19",62.001,62.3648,59.9254,60.5621,435400.0],["2018-12-20",60.2066,61.0665,59.5781,60.4546,251100.0],["2018-12-21",60.4629,61.356,59.1481,59.3466,521200.0],["2018-12-24",58.9166,59.5037,58.3709,58.3709,144800.0],["2018-12-26",58.437,60.6614,57.8499,60.6448,333400.0],["2018-12-27",59.6608,60.8267,58.776,60.4712,271100.0],["2018-12-28",60.6118,61.0252,60.0081,60.2893,312200.0],["2018-12-31",60.3141,60.9012,59.5285,60.6366,225600.0],["2019-01-02",59.975,61.4138,59.975,61.0748,241800.0],["2019-01-03",61.3063,62.4557,60.7441,61.5048,215300.0],["2019-01-04",62.1663,63.448,62.1415,63.1503,178600.0],["2019-01-07",63.0263,64.2088,62.4392,63.7209,260600.0],["2019-01-08",64.738,65.1762,63.2578,64.217,285900.0],["2019-01-09",64.6388,65.0439,64.1757,64.8289,95300.0],["2019-01-10",64.4238,64.862,63.9773,64.5396,309200.0],["2019-01-11",64.1922,64.7049,63.2992,64.0847,278900.0],["2019-01-14",63.8036,65.1928,63.415,64.4403,221100.0],["2019-01-15",64.3824,64.6966,63.754,64.6388,122600.0],["2019-01-16",64.9116,66.243,64.9116,66.1189,159000.0],["2019-01-17",66.0031,66.9127,65.507,66.6729,243900.0],["2019-01-18",67.0037,67.9877,66.6316,67.6156,196100.0],["2019-01-22",67.227,67.6239,66.7639,67.0699,161600.0],["2019-01-23",67.3675,67.5081,66.4001,66.7639,169800.0],["2019-01-24",66.5406,67.1773,66.0279,66.6481,95800.0],["2019-01-25",67.1195,67.8389,66.83,67.6239,124200.0],["2019-01-28",67.4833,68.4259,67.4833,68.3433,132700.0],["2019-01-29",68.3515,69.4017,68.3515,68.7071,254800.0],["2019-01-30",70.5098,73.3708,68.5748,70.3609,468000.0],["2019-01-31",69.7738,70.1625,67.4254,68.7236,315000.0],["2019-02-01",68.856,69.4182,68.3515,68.7567,308600.0],["2019-02-04",68.8311,70.1624,68.3846,70.0798,315900.0],["2019-02-05",70.0715,70.5098,68.5087,70.2534,455300.0],["2019-02-06",70.1459,70.5842,69.7821,70.3278,321900.0],["2019-02-07",70.4932,71.5434,69.84,71.5434,296200.0],["2019-02-08",72.059,72.1422,70.4705,70.9113,371400.0],["2019-02-11",71.3022,72.1671,70.7117,72.1089,289900.0],["2019-02-12",72.5747,73.7308,72.3917,73.107,180300.0],["2019-02-13",73.2317,74.1882,73.0737,73.8555,236400.0],["2019-02-14",73.2983,74.0135,72.7493,73.5977,285800.0],["2019-02-15",74.1632,75.1031,73.2816,74.9617,220000.0],["2019-02-19",74.5625,75.5938,74.2048,75.4607,201200.0],["2019-02-20",75.5023,76.2425,74.9201,76.1594,128300.0],["2019-02-21",76.1926,76.6168,75.4108,76.3922,143400.0],["2019-02-22",76.4005,77.041,76.359,76.8247,316800.0],["2019-02-25",77.332,77.9475,76.2009,76.3589,331900.0],["2019-02-26",76.0263,76.176,74.5791,74.8702,181100.0],["2019-02-27",74.8702,75.5938,74.8702,75.469,98600.0],["2019-02-28",75.4524,75.5106,75.0199,75.2195,151100.0],["2019-03-01",75.5771,75.8932,74.7538,75.5023,105000.0],["2019-03-04",75.4108,75.7435,74.3379,74.9367,143300.0],["2019-03-05",74.9034,74.97,73.9137,74.6373,115400.0],["2019-03-06",74.5043,74.6872,72.6745,72.9074,148500.0],["2019-03-07",72.6329,72.6329,71.3854,71.8428,117700.0],["2019-03-08",71.1358,72.1422,71.1358,71.5767,102900.0],["2019-03-11",71.8511,72.2254,71.5766,71.8095,171700.0],["2019-03-12",72.059,72.1505,71.4436,71.7347,105500.0],["2019-03-13",72.0507,72.1339,71.5184,71.876,193100.0],["2019-03-14",71.7513,72.0674,71.2855,71.6848,118200.0],["2019-03-15",71.7347,72.1838,71.2772,71.3853,255400.0],["2019-03-18",71.4186,72.7244,71.2772,72.608,133100.0],["2019-03-19",72.8575,72.8575,70.354,70.5204,75400.0],["2019-03-20",70.379,70.5287,68.0669,68.3663,206400.0],["2019-03-21",67.8506,68.1999,66.8193,67.0937,121500.0],["2019-03-22",66.4284,66.5365,63.9665,64.4489,199700.0],["2019-03-25",64.4406,65.2307,63.8917,65.0644,228900.0],["2019-03-26",65.3056,66.5282,65.3056,66.4866,264700.0],["2019-03-27",66.4949,66.8526,66.1872,66.2787,178900.0],["2019-03-28",66.287,67.7425,66.287,67.6676,181200.0],["2019-03-29",68.2332,68.5409,67.3682,67.8257,236000.0],["2019-04-01",68.4411,69.8467,68.1999,69.7552,245600.0],["2019-04-02",69.2895,70.0713,68.8487,69.1647,121200.0],["2019-04-03",69.8966,70.2127,68.9069,69.2978,131500.0],["2019-04-04",69.2063,70.695,69.015,70.0629,193900.0],["2019-04-05",70.2542,70.4122,69.4475,70.3623,157200.0],["2019-04-08",70.2376,70.9944,70.171,70.8031,106600.0],["2019-04-09",70.5287,70.5703,69.3893,69.6887,110000.0],["2019-04-10",69.5722,70.5204,68.6989,70.4871,177800.0],["2019-04-11",70.6618,71.4186,69.9548,70.5121,172900.0],["2019-04-12",71.1441,72.4416,70.9113,72.1505,168500.0],["2019-04-15",72.1173,72.5248,70.4039,70.7533,138000.0],["2019-04-16",70.7865,72.425,70.5952,72.3335,172600.0],["2019-04-17",72.5747,72.6163,71.5933,72.3668,103800.0],["2019-04-18",72.4167,72.4167,71.5184,71.7679,99900.0],["2019-04-22",71.6016,72.0341,69.9548,70.7366,135300.0],["2019-04-23",70.6535,72.6412,70.1711,72.6412,167000.0],["2019-04-24",71.5268,72.3501,68.4328,71.6598,183900.0],["2019-04-25",71.1857,72.0757,67.2933,71.3354,157200.0],["2019-04-26",71.3105,72.3085,70.3374,72.2753,115100.0],["2019-04-29",72.1588,73.7723,72.1588,73.2317,142500.0],["2019-04-30",73.3897,73.4812,72.3584,72.4749,196200.0],["2019-05-01",72.4167,73.1735,71.5766,71.8428,199700.0],["2019-05-02",71.901,72.8658,71.901,72.5165,85800.0],["2019-05-03",72.7244,73.5644,71.9509,73.3565,83100.0],["2019-05-06",72.2503,73.606,71.9592,73.2234,146800.0],["2019-05-07",72.4666,72.5664,71.8844,72.0591,269100.0],["2019-05-08",71.6598,72.1505,71.1026,71.1857,98500.0],["2019-05-09",70.4705,70.6119,69.7386,70.5037,123800.0],["2019-05-10",70.2778,70.7547,69.7173,70.7213,173100.0],["2019-05-13",69.4579,69.6336,67.4165,67.7345,161300.0],["2019-05-14",68.0357,69.1819,67.7679,68.6129,170400.0],["2019-05-15",67.9101,68.044,66.7556,67.3078,221900.0],["2019-05-16",67.7679,68.8472,67.3077,68.5125,156300.0],["2019-05-17",67.7847,68.6129,67.5839,67.6173,64400.0],["2019-05-20",67.4249,67.9855,67.0317,67.5253,105800.0],["2019-05-21",67.8432,68.2281,67.3412,68.1528,73400.0],["2019-05-22",67.8265,67.9687,66.8644,67.358,69400.0],["2019-05-23",66.7389,66.764,64.3042,64.8313,127400.0],["2019-05-24",65.2413,66.0695,65.1743,65.8018,108700.0],["2019-05-28",65.7098,65.852,64.5971,64.6556,167500.0],["2019-05-29",64.3461,65.1827,63.5847,65.0739,138100.0],["2019-05-30",65.1492,65.4253,63.6767,64.0867,122000.0],["2019-05-31",63.2501,63.4592,62.6058,62.6895,183600.0],["2019-06-03",62.5975,63.8273,61.7859,63.1748,226500.0],["2019-06-04",63.9779,65.1074,63.5763,65.1074,86100.0],["2019-06-05",65.0656,65.2496,63.9947,64.5971,79800.0],["2019-06-06",64.5134,64.7727,63.7186,64.3126,86300.0],["2019-06-07",64.1118,64.3628,63.4425,63.9612,77900.0],["2019-06-10",64.3963,65.1074,62.8317,64.4381,80500.0],["2019-06-11",64.7978,65.2162,63.7855,64.0365,79200.0],["2019-06-12",64.3962,64.3962,62.8903,63.1162,104500.0],["2019-06-13",63.2919,63.6516,62.656,63.1497,98800.0],["2019-06-14",63.1497,63.317,61.97,63.1831,141800.0],["2019-06-17",63.0995,63.2082,61.8863,62.0286,133000.0],["2019-06-18",62.1541,63.3421,61.8612,63.1999,128800.0],["2019-06-19",63.0744,64.1034,62.8234,62.9405,183500.0],["2019-06-20",63.5094,63.5094,61.8278,62.8067,162100.0],["2019-06-21",62.7481,63.3003,62.4636,62.5138,315300.0],["2019-06-24",62.4887,63.1329,61.6103,61.8529,128600.0],["2019-06-25",61.9533,62.0788,60.7402,61.7525,200400.0],["2019-06-26",61.9616,62.7648,61.56,62.2963,156100.0],["2019-06-27",62.1708,63.2501,62.1708,62.8067,118200.0],["2019-06-28",63.1831,64.2038,62.7481,63.1497,299000.0],["2019-07-01",64.07,64.3126,63.158,63.66,109800.0],["2019-07-02",63.4341,63.9612,61.9114,62.4051,111000.0],["2019-07-03",62.8066,63.568,62.6812,63.4174,177000.0],["2019-07-05",63.5847,64.7142,63.4174,64.4883,128100.0],["2019-07-08",64.1202,64.2791,62.5055,63.1413,112800.0],["2019-07-09",63.0409,63.9696,62.9572,63.9277,97600.0],["2019-07-10",65.1241,65.1241,63.1664,63.7269,227700.0],["2019-07-11",64.07,64.848,63.6182,64.6138,129400.0],["2019-07-12",64.7393,65.9357,64.6138,65.7684,116800.0],["2019-07-15",65.7433,66.0863,64.3712,64.664,207100.0],["2019-07-16",64.7058,65.1325,64.3377,64.7142,156600.0],["2019-07-17",64.4883,65.1409,64.2122,64.6389,212500.0],["2019-07-18",64.3963,65.5508,64.3963,64.8731,143700.0],["2019-07-19",65.1492,65.258,64.5134,64.8146,261800.0],["2019-07-22",64.7309,64.8229,63.7018,64.2959,217200.0],["2019-07-23",64.2708,65.2245,64.162,64.8899,196300.0],["2019-07-24",66.9229,71.0141,66.2871,70.2276,512700.0],["2019-07-25",70.2193,70.5539,67.8265,68.1444,221200.0],["2019-07-26",68.638,70.3029,68.6213,69.8679,234200.0],["2019-07-29",69.8846,69.8846,68.4958,68.8388,145300.0],["2019-07-30",68.4623,69.7089,68.3368,69.6504,106400.0],["2019-07-31",69.6085,70.6711,69.2571,70.0101,287300.0],["2019-08-01",70.0352,70.0352,66.5548,66.9564,152100.0],["2019-08-02",66.9731,67.2743,65.1576,65.8437,106600.0],["2019-08-05",64.7393,65.7181,63.5261,64.413,160900.0],["2019-08-06",65.0488,65.3835,63.8357,65.1409,168700.0],["2019-08-07",64.1955,65.4421,63.0911,65.3919,184300.0],["2019-08-08",66.0026,67.4165,65.8688,67.2408,198700.0],["2019-08-09",67.0304,67.4934,66.2727,67.1987,186300.0],["2019-08-12",66.5337,66.7946,65.355,65.3971,137300.0],["2019-08-13",65.1446,67.5692,64.7573,66.3484,146900.0],["2019-08-14",64.892,65.4056,63.9323,64.3953,166400.0],["2019-08-15",64.3616,65.8602,63.4187,63.9323,142000.0],["2019-08-16",64.4121,66.1632,64.4121,65.8181,115800.0],["2019-08-19",66.6094,66.7862,65.616,65.8181,144400.0],["2019-08-20",65.4224,65.4645,64.4121,64.5889,228000.0],["2019-08-21",65.1698,65.5739,64.4121,65.2708,107500.0],["2019-08-22",65.8433,66.0369,64.6984,65.4308,106800.0],["2019-08-23",64.9341,65.4308,63.2587,63.4355,246800.0],["2019-08-26",64.1511,64.1511,62.8126,63.3345,250700.0],["2019-08-27",63.7891,63.7891,61.6255,61.8528,159700.0],["2019-08-28",61.4908,63.2335,61.4235,62.6442,212600.0],["2019-08-29",63.183,64.3869,63.183,63.9744,107900.0],["2019-08-30",64.269,64.4374,63.5366,64.1007,111400.0],["2019-09-03",63.6292,63.6544,62.0633,62.7621,144900.0],["2019-09-04",63.0988,64.8247,62.9725,63.2167,97000.0],["2019-09-05",64.0417,65.3803,63.9323,64.732,109000.0],["2019-09-06",64.4711,65.1446,64.0164,64.4037,96500.0],["2019-09-09",64.6731,66.3821,64.6394,65.9612,171500.0],["2019-09-10",66.079,67.2661,65.9528,67.2408,174700.0],["2019-09-11",67.3503,68.1922,66.441,68.0995,116800.0],["2019-09-12",67.3587,68.0996,67.022,67.6618,191700.0],["2019-09-13",67.847,68.7309,67.325,68.1416,184400.0],["2019-09-16",68.2006,69.716,67.9143,69.2108,192700.0],["2019-09-17",68.7815,68.7815,67.3082,67.6113,117500.0],["2019-09-18",67.123,68.5205,66.9378,68.0827,152800.0],["2019-09-19",68.007,68.7983,67.6365,67.6786,98700.0],["2019-09-20",67.8133,68.731,67.5607,68.108,234200.0],["2019-09-23",67.6029,68.47,67.3503,67.8891,97900.0],["2019-09-24",68.0827,68.2343,66.8031,66.9883,84400.0],["2019-09-25",66.6515,68.3521,66.6515,67.9985,90100.0],["2019-09-26",67.7544,67.847,66.9293,66.9883,110900.0],["2019-09-27",67.3755,68.1332,66.8536,67.2408,92400.0],["2019-09-30",67.3166,67.4682,66.6094,66.6347,139500.0],["2019-10-01",67.2072,67.5018,64.429,64.6815,105100.0],["2019-10-02",64.1175,64.3448,63.343,63.7218,206400.0],["2019-10-03",63.6629,64.1427,62.3832,63.0988,132100.0],["2019-10-04",63.4608,63.4776,62.5516,63.3092,204100.0],["2019-10-07",63.343,63.4945,62.7115,62.9557,131000.0],["2019-10-08",62.1391,62.3916,61.0951,61.1793,168300.0],["2019-10-09",61.4992,62.0801,60.8594,61.4656,148600.0],["2019-10-10",61.6508,62.9641,61.6508,62.5684,143300.0],["2019-10-11",63.4271,64.429,62.6189,63.5871,152300.0],["2019-10-14",63.3598,63.9912,62.5937,63.6629,79600.0],["2019-10-15",63.7639,65.1446,63.3345,64.7994,109200.0],["2019-10-16",64.7405,65.6329,64.69,65.0183,92000.0],["2019-10-17",65.3214,65.8433,64.6226,65.7591,132900.0],["2019-10-18",65.3803,66.1127,65.3803,65.7928,83100.0],["2019-10-21",66.2474,66.9293,66.0706,66.1716,121900.0],["2019-10-22",66.3148,67.4345,65.616,66.4326,122200.0],["2019-10-23",66.6852,67.5523,64.9257,66.1632,181800.0],["2019-10-24",66.1717,66.1801,64.8836,65.4645,112800.0],["2019-10-25",65.2708,65.8265,65.2708,65.4308,142800.0],["2019-10-28",65.9443,66.3232,65.7002,66.0959,89600.0],["2019-10-29",66.0033,67.1482,66.0033,66.7526,80300.0],["2019-10-30",66.7189,66.7357,65.4897,66.5926,146000.0],["2019-10-31",66.3148,66.3148,64.4121,64.9509,120300.0],["2019-11-01",65.355,67.2661,65.355,67.1987,161700.0],["2019-11-04",67.3756,69.2024,67.3756,69.0509,181900.0],["2019-11-05",69.4887,70.5158,69.2024,69.9601,240300.0],["2019-11-06",69.6318,69.9433,69.1267,69.8759,137600.0],["2019-11-07",70.2463,71.2903,70.2463,70.5326,107700.0],["2019-11-08",70.7698,70.8206,69.8634,70.0074,108100.0],["2019-11-11",69.6855,70.0074,69.3383,69.7872,83900.0],["2019-11-12",69.6602,70.0329,69.0926,69.567,138900.0],["2019-11-13",69.0587,69.5585,68.1863,69.3891,135000.0],["2019-11-14",69.2112,69.7872,68.8131,69.3552,78000.0],["2019-11-15",69.6263,69.8042,68.7369,69.4145,109800.0],["2019-11-18",69.0418,69.0418,68.2032,68.7199,116100.0],["2019-11-19",68.9994,69.4568,68.5505,68.9486,147400.0],["2019-11-20",68.6945,69.5924,68.2964,69.1011,191700.0],["2019-11-21",69.1773,69.7533,68.7792,69.3044,156900.0],["2019-11-22",69.3891,70.5156,69.2366,70.1345,152100.0],["2019-11-25",70.99,71.4389,69.6686,71.0747,170100.0],["2019-11-26",70.6512,71.2441,70.4394,70.7952,140100.0],["2019-11-27",71.1679,71.3796,70.6257,70.99,87100.0],["2019-11-29",70.7952,71.2695,70.4055,70.5919,28000.0],["2019-12-02",70.9646,71.4897,69.9312,70.0328,76900.0],["2019-12-03",69.1604,69.3721,68.5166,69.2705,158500.0],["2019-12-04",69.5839,70.6088,69.5839,70.1345,90700.0],["2019-12-05",70.3632,70.846,70.1091,70.6681,151800.0],["2019-12-06",71.4982,71.8286,71.1594,71.2018,105800.0],["2019-12-09",71.1848,71.9132,71.1848,71.6676,130200.0],["2019-12-10",71.6422,71.8963,71.3881,71.6507,162000.0],["2019-12-11",71.7862,71.9302,71.1509,71.3965,233600.0],["2019-12-12",71.7693,73.9715,71.7693,73.8021,162100.0],["2019-12-13",73.116,74.2426,72.5231,72.9721,92200.0],["2019-12-16",73.692,74.7508,73.6073,74.2765,169600.0],["2019-12-17",74.2003,74.7762,73.8614,74.5814,121000.0],["2019-12-18",74.5814,74.7593,73.8953,74.0901,106000.0],["2019-12-19",74.1579,74.1579,73.692,74.0817,112100.0],["2019-12-20",73.3193,73.8953,73.2092,73.4633,320300.0],["2019-12-23",73.692,73.7259,73.0991,73.6497,104700.0],["2019-12-24",73.853,73.9038,73.4718,73.8445,32500.0],["2019-12-26",73.8953,74.2595,73.4972,74.0478,110000.0],["2019-12-27",74.2341,74.2341,73.4379,73.709,69300.0],["2019-12-30",73.9461,74.3019,73.4972,73.7852,92800.0],["2019-12-31",73.6497,74.2595,73.5734,74.0308,100800.0],["2020-01-02",74.5137,74.5137,73.26,74.0393,128900.0],["2020-01-03",73.2939,73.8784,72.8789,73.6073,193400.0],["2020-01-06",73.1838,73.1838,72.4977,72.8958,191700.0],["2020-01-07",72.7942,73.0737,72.1928,72.684,103400.0],["2020-01-08",72.5739,73.5819,72.5739,73.3447,113400.0],["2020-01-09",73.6073,73.7513,72.9551,73.1838,222500.0],["2020-01-10",73.4379,73.548,71.9895,72.4469,144800.0],["2020-01-13",72.3453,73.0059,72.1504,72.9805,114500.0],["2020-01-14",72.7349,73.1076,72.7179,73.0059,131400.0],["2020-01-15",72.7518,73.0737,72.4638,72.9636,143900.0],["2020-01-16",73.4718,73.7937,73.1838,73.3786,108800.0],["2020-01-17",73.6751,73.7428,72.8026,73.3024,181400.0],["2020-01-21",72.989,73.0991,71.9979,72.2944,254900.0],["2020-01-22",67.7628,70.8121,67.3732,70.2446,474200.0],["2020-01-23",68.0084,69.7448,67.3054,69.6178,349600.0],["2020-01-24",69.7618,70.0159,68.4404,68.83,267300.0],["2020-01-27",67.9407,68.2202,67.4748,67.7967,418200.0],["2020-01-28",68.415,68.7369,67.7713,68.0254,212500.0],["2020-01-29",68.1863,69.1435,67.1275,67.424,172600.0],["2020-01-30",66.6701,68.1694,66.6701,68.1101,179300.0],["2020-01-31",67.6866,67.8221,66.4414,66.831,194100.0],["2020-02-03",67.2969,67.9322,67.0513,67.3308,150000.0],["2020-02-04",68.4065,68.7792,67.9152,68.0508,177500.0],["2020-02-05",68.8639,69.6856,68.8639,69.3976,137900.0],["2020-02-06",69.9058,70.143,68.5675,68.5675,118500.0],["2020-02-07",68.2287,68.3049,67.2376,67.4409,199200.0],["2020-02-10",67.2037,67.3477,66.8141,66.9666,290200.0],["2020-02-11",67.2309,68.5523,67.2309,67.7253,197200.0],["2020-02-12",68.305,68.4755,67.606,67.9896,230900.0],["2020-02-13",67.6827,69.0041,67.6316,68.8251,135100.0],["2020-02-14",68.8507,69.115,68.4841,68.9018,145000.0],["2020-02-18",68.6717,68.9786,67.5463,68.0493,147800.0],["2020-02-19",68.2198,68.7143,67.9385,68.3392,111400.0],["2020-02-20",68.3306,69.4816,68.1772,69.0127,129100.0],["2020-02-21",68.629,69.0723,68.2027,68.7484,143500.0],["2020-02-24",66.4636,67.4099,66.3783,67.2991,178500.0],["2020-02-25",67.4099,67.6998,65.6622,65.9521,303600.0],["2020-02-26",66.3954,66.8131,65.3979,65.8071,271400.0],["2020-02-27",64.5539,65.594,63.3859,63.4712,276100.0],["2020-02-28",61.6894,62.559,60.4617,61.7235,302900.0],["2020-03-02",61.553,63.8293,60.8028,63.6843,235200.0],["2020-03-03",63.4797,64.2129,60.5555,61.2119,239600.0],["2020-03-04",61.9452,62.235,60.3083,62.1924,159200.0],["2020-03-05",60.2486,60.7601,59.2511,60.0696,214600.0],["2020-03-06",58.0832,59.3961,54.4258,55.5256,601700.0],["2020-03-09",45.1928,45.1928,40.9899,41.3479,1366900.0],["2020-03-10",43.0615,45.6106,38.6283,43.8714,1124000.0],["2020-03-11",42.6267,43.0189,39.208,40.4016,1026100.0],["2020-03-12",37.7928,40.5465,36.0537,36.1133,752900.0],["2020-03-13",38.6539,43.3343,36.7528,43.3087,751600.0],["2020-03-16",36.659,43.4196,36.659,39.1057,807000.0],["2020-03-17",40.018,42.8484,38.2873,40.4272,873400.0],["2020-03-18",37.6735,37.9975,34.8772,36.318,683900.0],["2020-03-19",35.4825,35.6615,32.3622,33.9991,744100.0],["2020-03-20",34.664,38.5004,31.3562,31.7484,775500.0],["2020-03-23",31.6887,31.9786,29.4721,30.1797,526800.0],["2020-03-24",32.2599,35.3887,30.9555,35.167,381600.0],["2020-03-25",35.9087,38.168,34.8772,36.7187,478800.0],["2020-03-26",37.0256,40.035,36.7272,38.1935,439900.0],["2020-03-27",36.2498,37.0,34.3486,35.2352,433100.0],["2020-03-30",34.971,35.994,33.7689,35.67,343300.0],["2020-03-31",35.6274,37.9207,35.0733,36.2839,400500.0],["2020-04-01",34.5617,35.2949,33.803,35.1244,310100.0],["2020-04-02",35.0903,38.4237,35.0903,36.0878,477700.0],["2020-04-03",36.1304,37.179,34.7237,35.7127,373000.0],["2020-04-06",37.341,39.6599,37.2216,39.4212,360300.0],["2020-04-07",41.5781,43.1127,40.7256,41.3905,832000.0],["2020-04-08",41.9191,43.1041,40.7767,42.4988,366300.0],["2020-04-09",43.9226,47.6311,43.9226,45.7981,422200.0],["2020-04-13",45.747,45.747,42.7461,42.9081,311100.0],["2020-04-14",43.8799,44.92,40.521,41.2712,371100.0],["2020-04-15",39.0802,39.6002,38.1509,39.1995,397900.0],["2020-04-16",39.1398,39.1398,36.2327,36.9062,304300.0],["2020-04-17",38.3555,40.6233,38.0742,40.521,342400.0],["2020-04-20",39.2592,40.9813,37.7332,38.4834,567000.0],["2020-04-21",36.7101,37.9719,35.2352,36.6334,509100.0],["2020-04-22",36.2583,38.9693,36.2583,37.7843,630300.0],["2020-04-23",38.3129,40.1458,36.9318,38.7477,297100.0],["2020-04-24",39.1057,39.9071,38.0145,39.4041,331100.0],["2020-04-27",39.2507,41.8424,39.2507,41.4673,302900.0],["2020-04-28",42.9848,45.0309,42.7375,43.1212,347100.0],["2020-04-29",44.5023,46.3864,44.3744,45.5253,289600.0],["2020-04-30",44.2636,44.5449,42.8313,44.1528,233800.0],["2020-05-01",43.3514,43.3514,41.5696,42.2431,176600.0],["2020-05-04",41.5952,42.2431,41.041,42.2346,195700.0],["2020-05-05",43.4707,43.8714,41.22,41.3309,139300.0],["2020-05-06",41.5355,41.5355,39.3871,39.5746,157900.0],["2020-05-07",40.3078,42.4733,40.1885,40.4272,198000.0],["2020-05-08",41.513,42.6765,41.513,42.461,139600.0],["2020-05-11",41.7888,41.7888,39.5998,40.341,223600.0],["2020-05-12",41.2114,41.2114,38.2985,38.3071,333500.0],["2020-05-13",37.9279,38.264,34.5842,34.9461,397000.0],["2020-05-14",34.5497,36.3767,32.5761,36.1095,702500.0],["2020-05-15",35.9458,36.2561,35.1099,35.8682,415000.0],["2020-05-18",38.152,41.0477,38.152,40.7288,247400.0],["2020-05-19",40.8839,41.7802,39.2465,39.4275,361600.0],["2020-05-20",40.5392,42.7627,40.5392,42.53,272000.0],["2020-05-21",42.4179,43.478,41.7371,41.8922,219900.0],["2020-05-22",41.944,43.0298,40.746,40.8753,155600.0],["2020-05-26",42.9178,45.305,42.9178,45.0809,267600.0],["2020-05-27",47.3905,48.8642,45.891,47.7697,529800.0],["2020-05-28",48.3558,48.3558,44.9775,45.2016,306100.0],["2020-05-29",44.245,45.2188,43.1677,43.9002,544000.0],["2020-06-01",44.1157,45.7359,43.5641,45.2016,160100.0],["2020-06-02",46.1065,46.3047,43.9778,44.2794,452000.0],["2020-06-03",45.9772,48.8125,45.5118,47.8559,365300.0],["2020-06-04",47.968,49.8812,47.1579,49.5451,214700.0],["2020-06-05",53.7076,55.4053,52.2339,55.0606,421400.0],["2020-06-08",56.5601,58.2751,55.6638,58.1372,271900.0],["2020-06-09",56.0344,57.4306,54.9055,56.9652,308200.0],["2020-06-10",56.5343,56.5343,52.1563,52.2942,287800.0],["2020-06-11",48.373,49.8639,46.8648,47.3044,236900.0],["2020-06-12",50.4499,50.4499,47.8387,49.0538,227300.0],["2020-06-15",46.4339,50.9412,46.4339,50.5706,255800.0],["2020-06-16",53.4921,53.7076,51.1394,52.7079,226400.0],["2020-06-17",52.7165,53.8541,50.9239,51.3117,216200.0],["2020-06-18",50.5878,53.2508,50.4586,52.501,165700.0],["2020-06-19",53.5611,53.5611,50.7947,51.7857,513400.0],["2020-06-22",51.1652,52.6131,50.9239,51.4582,259200.0],["2020-06-23",52.3459,53.0009,50.9325,51.4065,196800.0],["2020-06-24",50.3982,50.493,47.3561,47.5974,253700.0],["2020-06-25",47.2009,49.1572,47.0458,48.2437,242100.0],["2020-06-26",48.1403,48.1403,45.0809,45.2188,314700.0],["2020-06-29",45.8221,47.8818,45.2619,47.1579,286400.0],["2020-06-30",46.8821,48.9849,46.8821,48.6402,201800.0],["2020-07-01",48.8039,49.0797,45.5377,45.8824,187900.0],["2020-07-02",47.8387,48.9935,46.0634,46.1926,309300.0],["2020-07-06",47.5198,48.3471,45.779,46.3391,236100.0],["2020-07-07",45.891,45.891,44.6586,44.7965,249300.0],["2020-07-08",44.6759,45.7014,43.5383,44.5552,238600.0],["2020-07-09",43.9864,44.4001,42.8661,42.935,284400.0],["2020-07-10",42.7799,44.4001,42.7799,44.3484,173000.0],["2020-07-13",45.0895,46.5632,43.9347,45.6152,189300.0],["2020-07-14",45.2619,46.253,44.3139,44.5983,186900.0],["2020-07-15",45.6928,47.2957,45.6928,47.0544,178800.0],["2020-07-16",46.6666,48.2523,46.2013,46.6408,159900.0],["2020-07-17",46.4943,46.8648,44.3484,44.7103,188800.0],["2020-07-20",44.0037,44.1846,43.0557,43.6676,346900.0],["2020-07-21",44.5207,47.5974,44.2191,47.5198,231100.0],["2020-07-22",46.1323,49.726,46.1323,48.2437,489100.0],["2020-07-23",49.0107,50.2259,48.1834,49.3555,459400.0],["2020-07-24",49.4503,50.2086,48.5367,48.5454,202300.0],["2020-07-27",48.1403,48.3041,47.2527,47.6577,144000.0],["2020-07-28",47.313,48.1403,46.9855,47.4509,135800.0],["2020-07-29",47.3733,49.4416,46.9079,49.4416,273000.0],["2020-07-30",48.0455,48.9246,47.3992,48.7436,190600.0],["2020-07-31",48.8211,48.8211,47.0889,48.0024,240600.0],["2020-08-03",48.2179,48.261,47.2182,47.4164,188700.0],["2020-08-04",47.244,47.6663,46.9424,47.2871,145200.0],["2020-08-05",47.8904,48.9935,47.3475,48.9763,111800.0],["2020-08-06",48.7263,49.7691,48.6143,49.2176,129300.0],["2020-08-07",48.7522,51.2169,48.5023,51.148,167500.0],["2020-08-10",51.5961,53.1646,51.441,52.57,199600.0],["2020-08-11",53.5697,54.6383,53.4059,53.561,256900.0],["2020-08-12",54.6297,54.6297,51.5186,52.5097,182400.0],["2020-08-13",52.4666,52.8458,51.9064,52.2597,182700.0],["2020-08-14",52.0685,52.5118,51.0951,52.0685,948100.0],["2020-08-17",51.8426,52.0685,50.3824,51.156,364100.0],["2020-08-18",50.704,52.1207,50.3042,50.4693,278200.0],["2020-08-19",50.5302,51.043,49.8523,50.087,284200.0],["2020-08-20",49.1657,49.6003,48.5573,48.7311,251300.0],["2020-08-21",48.4791,48.7398,47.2884,47.6534,178000.0],["2020-08-24",48.2966,50.0435,47.7143,49.8349,241500.0],["2020-08-25",50.2608,50.6866,49.2091,50.1217,197200.0],["2020-08-26",50.3129,50.3129,48.9484,48.9484,109100.0],["2020-08-27",48.8528,50.2868,48.679,49.6785,91600.0],["2020-08-28",50.2608,50.4954,49.4612,49.8001,167400.0],["2020-08-31",49.5481,49.6524,48.6355,48.792,239300.0],["2020-09-01",48.5399,49.1831,48.2444,48.8441,139400.0],["2020-09-02",48.5486,49.6785,48.3835,49.409,305900.0],["2020-09-03",49.496,51.4862,49.1396,49.5047,205900.0],["2020-09-04",50.7475,51.0343,49.7393,50.6432,179000.0],["2020-09-08",49.8349,49.8349,47.9489,48.0532,229000.0],["2020-09-09",48.3922,48.3922,47.2015,47.4101,160700.0],["2020-09-10",47.862,47.9489,46.2802,46.3063,145400.0],["2020-09-11",46.5236,46.7496,45.7588,46.4106,226800.0],["2020-09-14",46.9234,47.9489,46.6105,47.7143,231200.0],["2020-09-15",47.9316,47.9316,46.2716,46.3324,136000.0],["2020-09-16",46.3237,47.6795,45.8631,46.9755,154500.0],["2020-09-17",46.0543,47.4014,46.0195,47.2189,219600.0],["2020-09-18",47.045,47.1493,45.7761,46.0021,462000.0],["2020-09-21",44.8114,45.8196,43.5599,44.0119,191300.0],["2020-09-22",44.1422,45.0722,43.108,43.4643,147400.0],["2020-09-23",43.9076,45.0722,42.517,42.543,143800.0],["2020-09-24",42.7256,44.0901,42.0737,43.3079,167000.0],["2020-09-25",42.8733,43.5425,42.8299,43.4991,77500.0],["2020-09-28",44.316,45.5328,44.316,44.8462,172800.0],["2020-09-29",44.6463,44.6463,43.2905,44.2987,152400.0],["2020-09-30",44.7593,45.7327,44.2639,44.768,263000.0],["2020-10-01",44.6115,45.5067,44.0988,44.881,137100.0],["2020-10-02",43.8728,47.5752,43.8728,46.8973,225300.0],["2020-10-05",47.4275,48.9049,47.1754,48.2966,187800.0],["2020-10-06",49.0006,50.7214,48.7051,48.9223,177300.0],["2020-10-07",49.4177,50.8865,49.3482,49.7393,151600.0],["2020-10-08",50.4781,50.7301,49.6959,50.3216,145500.0],["2020-10-09",50.678,50.678,49.2439,49.8697,133000.0],["2020-10-12",49.8001,50.4433,48.5052,50.1478,173200.0],["2020-10-13",50.0783,50.2521,48.4704,48.5399,132600.0],["2020-10-14",48.6094,49.1222,47.7664,47.8272,195600.0],["2020-10-15",46.8886,48.8528,46.8886,48.7659,207500.0],["2020-10-16",48.9136,49.0092,48.0185,48.7224,109900.0],["2020-10-19",48.9745,49.4873,47.9055,48.0445,232900.0],["2020-10-20",48.3835,49.6089,48.2444,49.3395,375600.0],["2020-10-21",51.9034,52.0424,50.2868,50.3911,321800.0],["2020-10-22",51.4428,53.0072,49.6089,52.7551,303500.0],["2020-10-23",53.5199,54.5976,53.068,54.3977,480900.0],["2020-10-26",54.1283,54.1283,51.5557,52.3988,239000.0],["2020-10-27",52.3119,52.6161,50.5737,50.5737,271500.0],["2020-10-28",49.2874,50.5737,48.5226,49.5916,289100.0],["2020-10-29",49.2787,51.1038,48.7137,50.9474,337900.0],["2020-10-30",50.8952,51.4862,50.5215,51.0517,323600.0],["2020-11-02",51.8078,52.7638,50.8691,51.9208,258900.0],["2020-11-03",53.0332,54.0762,52.6943,53.6677,236500.0],["2020-11-04",52.9116,53.0854,49.9566,50.0609,215500.0],["2020-11-05",50.1304,53.6329,49.1483,53.2853,330800.0],["2020-11-06",53.8068,53.8068,52.2163,52.2163,171600.0],["2020-11-09",56.7965,61.3159,55.4755,59.456,472400.0],["2020-11-10",60.4381,60.8466,59.5777,60.0383,312900.0],["2020-11-11",60.2034,60.2034,57.3353,58.4565,265300.0],["2020-11-12",57.0398,58.4304,56.7791,57.8134,185500.0],["2020-11-13",58.8382,59.574,58.5141,59.2324,317600.0],["2020-11-16",61.7026,62.6224,60.7215,61.8953,223400.0],["2020-11-17",60.3712,61.799,59.8456,61.5187,216800.0],["2020-11-18",61.8252,62.7275,60.7653,60.8529,147600.0],["2020-11-19",60.415,61.1595,59.3288,61.0544,128600.0],["2020-11-20",60.8179,61.0457,60.0208,60.5288,153900.0],["2020-11-23",61.3172,61.9917,60.8267,61.0281,214600.0],["2020-11-24",62.3333,64.0064,62.1318,63.7699,374900.0],["2020-11-25",62.8326,62.8326,61.2559,61.9917,189700.0],["2020-11-27",61.9391,62.1318,60.9055,61.3347,88500.0],["2020-11-30",60.923,62.1318,58.4791,58.6455,163000.0],["2020-12-01",60.2836,61.2997,59.9069,60.0908,187800.0],["2020-12-02",59.758,61.1683,59.4426,61.0982,230900.0],["2020-12-03",61.3084,61.6063,60.704,61.0807,129600.0],["2020-12-04",61.9304,62.5611,61.2384,62.0705,229200.0],["2020-12-07",61.7639,62.0267,60.8529,61.7727,150300.0],["2020-12-08",61.1595,62.1581,61.1595,61.6063,157600.0],["2020-12-09",62.2019,62.8238,61.6063,61.9829,143700.0],["2020-12-10",61.2384,61.8866,60.5551,61.6063,139300.0],["2020-12-11",60.7303,62.1932,60.7303,61.6413,311800.0],["2020-12-14",62.5348,63.0078,61.142,61.2734,143500.0],["2020-12-15",62.7012,62.7012,60.9668,61.9041,221300.0],["2020-12-16",61.9829,62.2194,61.3785,61.6676,260400.0],["2020-12-17",61.6851,62.018,60.7654,60.9405,169100.0],["2020-12-18",60.8179,61.2909,59.3726,59.4952,323100.0],["2020-12-21",59.9595,61.1946,58.6017,59.5653,276400.0],["2020-12-22",60.0558,60.231,58.9083,58.9171,174600.0],["2020-12-23",59.2587,61.1332,59.0222,60.8354,253100.0],["2020-12-24",60.8617,61.2822,59.9244,60.1697,73100.0],["2020-12-28",60.5726,61.615,60.2135,60.8179,190900.0],["2020-12-29",60.9055,61.3435,59.8456,60.1259,176000.0],["2020-12-30",60.1434,61.2822,59.3813,60.4412,138300.0],["2020-12-31",60.5814,60.923,59.6704,59.9857,183000.0],["2021-01-04",61.5099,61.5099,59.5565,60.8004,209900.0],["2021-01-05",60.8792,62.6486,60.7741,61.8515,210100.0],["2021-01-06",63.8137,67.5891,63.5334,66.7832,382800.0],["2021-01-07",67.0109,68.3687,66.4678,67.8869,378700.0],["2021-01-08",67.7905,67.8343,66.0386,66.4591,334700.0],["2021-01-11",65.8985,67.9307,65.04,67.7555,272400.0],["2021-01-12",68.2723,69.1745,67.8694,68.0533,362200.0],["2021-01-13",67.4664,67.9745,65.916,67.4051,370500.0],["2021-01-14",68.5263,70.7075,67.6241,70.5498,567200.0],["2021-01-15",69.3585,69.9279,68.3774,69.4198,198100.0],["2021-01-19",69.5074,70.6199,69.1921,70.4535,232300.0],["2021-01-20",70.725,71.5572,69.3673,69.7352,486000.0],["2021-01-21",70.0418,70.7776,67.8869,68.5351,242000.0],["2021-01-22",68.1234,69.4724,67.5891,69.306,238200.0],["2021-01-25",68.43,69.0607,67.5803,68.9293,191900.0],["2021-01-26",69.5425,69.5425,67.8431,68.0709,145800.0],["2021-01-27",67.0285,67.6066,66.0036,66.5554,194100.0],["2021-01-28",67.6504,68.868,66.2226,66.9058,346300.0],["2021-01-29",66.424,68.4125,64.532,64.6984,402200.0],["2021-02-01",64.9262,66.7131,63.7787,66.389,286700.0],["2021-02-02",66.9409,67.7292,66.3102,67.1949,142900.0],["2021-02-03",66.8708,67.9833,65.8634,67.9745,196500.0],["2021-02-04",68.5526,70.909,68.2811,70.8652,236400.0],["2021-02-05",71.5922,71.5922,70.1994,70.8652,161500.0],["2021-02-08",71.3732,71.6623,70.7776,71.6623,146200.0],["2021-02-09",71.4871,73.2828,71.1279,73.2215,150500.0],["2021-02-10",73.6595,74.3953,72.7047,73.3179,108500.0],["2021-02-11",73.3531,74.3932,71.9428,72.8331,123000.0],["2021-02-12",72.3483,73.5206,70.6118,72.8242,101900.0],["2021-02-16",73.3796,74.2345,73.2473,74.1111,194700.0],["2021-02-17",73.5647,74.2962,72.9212,73.265,95900.0],["2021-02-18",72.4717,73.5029,71.8899,72.454,145300.0],["2021-02-19",72.9653,74.8163,72.4805,74.7634,122800.0],["2021-02-22",74.5519,76.9494,73.7321,76.4382,172500.0],["2021-02-23",76.6673,78.0335,76.3412,77.7867,214200.0],["2021-02-24",78.3597,79.6201,78.1393,79.3909,173200.0],["2021-02-25",80.2988,80.3252,77.4694,77.9101,209200.0],["2021-02-26",77.1609,78.7123,75.0719,75.8564,228900.0],["2021-03-01",77.6369,79.197,77.1785,79.0913,200900.0],["2021-03-02",78.9502,79.2675,77.8396,78.4214,247600.0],["2021-03-03",78.9678,81.5945,78.58,81.0921,247100.0],["2021-03-04",81.0921,82.6699,79.8493,80.3958,346300.0],["2021-03-05",81.4447,83.2869,80.4575,82.5641,277000.0],["2021-03-08",83.4367,84.7941,82.4848,83.6659,244400.0],["2021-03-09",82.7404,82.7404,80.0785,81.9735,280200.0],["2021-03-10",82.2292,83.5072,81.7532,83.0842,307000.0],["2021-03-11",82.6435,84.3887,82.3702,84.0185,178500.0],["2021-03-12",84.8911,86.2838,84.8382,86.1956,173200.0],["2021-03-15",86.3807,86.3807,83.8686,84.4416,274100.0],["2021-03-16",84.0185,84.1331,81.3565,82.0088,152700.0],["2021-03-17",82.8462,84.1154,81.9471,83.3927,181700.0],["2021-03-18",84.3446,87.2181,83.5513,83.9744,230300.0],["2021-03-19",82.5288,85.1467,81.5328,84.8823,783700.0],["2021-03-22",84.2829,84.2829,81.7267,81.9735,271100.0],["2021-03-23",81.0657,81.1538,77.8572,78.3685,307700.0],["2021-03-24",79.0472,80.7395,78.1922,78.5271,237700.0],["2021-03-25",78.4037,80.8277,76.4293,80.6073,186400.0],["2021-03-26",81.5064,82.1322,80.5632,81.8325,183200.0],["2021-03-29",80.5456,80.8629,77.9366,78.6946,267600.0],["2021-03-30",79.4615,80.8629,79.3821,80.1049,238600.0],["2021-03-31",79.6906,80.0873,78.6153,78.7299,235000.0],["2021-04-01",78.5359,79.0472,77.7691,78.9767,163300.0],["2021-04-05",80.1666,80.2724,78.6153,79.2852,160200.0],["2021-04-06",79.4703,79.9815,78.5536,79.1089,226400.0],["2021-04-07",79.0824,79.7876,78.7122,78.8973,136900.0],["2021-04-08",78.7651,79.7876,77.2579,78.3332,211000.0],["2021-04-09",79.0207,79.3028,78.3068,78.9678,114800.0],["2021-04-12",79.6289,80.149,79.3292,79.673,101100.0],["2021-04-13",78.8885,80.2283,77.5928,77.8396,118300.0],["2021-04-14",77.8396,79.7523,77.8396,79.4615,137800.0],["2021-04-15",79.3204,79.3204,77.5399,78.7915,110400.0],["2021-04-16",79.0913,80.8277,79.0913,80.5456,165600.0],["2021-04-19",80.4222,81.3477,79.8228,80.29,232300.0],["2021-04-20",79.6378,79.6378,77.0728,77.7339,233900.0],["2021-04-21",77.1873,77.1873,75.2217,76.9582,452600.0],["2021-04-22",76.35,77.3724,75.5743,75.7242,192500.0],["2021-04-23",75.495,79.056,74.9309,78.6417,232500.0],["2021-04-26",78.8533,79.9903,77.5311,77.5399,200300.0],["2021-04-27",77.108,77.8132,76.6849,77.5664,178200.0],["2021-04-28",78.2539,78.58,77.4077,77.9806,156500.0],["2021-04-29",78.7739,80.1137,77.9895,79.0648,142900.0],["2021-04-30",78.7563,79.5143,77.4782,77.5135,194200.0],["2021-05-03",78.298,78.6153,76.9582,77.9278,257800.0],["2021-05-04",77.4606,79.1441,76.4558,79.1177,195800.0],["2021-05-05",79.1794,79.77,78.3068,79.2587,105900.0],["2021-05-06",79.7523,80.1666,78.3068,79.9374,140100.0],["2021-05-07",78.9414,80.2548,78.7387,80.1842,109600.0],["2021-05-10",80.5632,81.8854,79.911,80.1049,143000.0],["2021-05-11",78.9943,80.8541,77.7162,78.8797,152400.0],["2021-05-12",79.7435,80.0168,76.3235,76.588,117000.0],["2021-05-13",76.3059,79.9462,76.3059,79.435,147100.0],["2021-05-14",79.7365,81.0308,79.3552,80.8624,72500.0],["2021-05-17",80.3748,81.3145,79.5059,80.756,72600.0],["2021-05-18",80.0113,81.1815,79.568,79.5857,133300.0],["2021-05-19",78.8942,79.7187,77.6442,79.6655,171800.0],["2021-05-20",79.4084,80.1531,78.4687,79.7808,130700.0],["2021-05-21",80.1708,81.3766,78.4598,80.951,137700.0],["2021-05-24",81.1815,81.1815,79.0272,79.8694,146200.0],["2021-05-25",79.9847,80.5255,77.4757,77.7062,233700.0],["2021-05-26",77.9899,79.6301,77.4846,79.5059,170700.0],["2021-05-27",80.5343,81.7666,79.6035,81.0397,151900.0],["2021-05-28",81.084,81.084,79.7719,80.7117,98600.0],["2021-06-01",81.3677,82.0504,80.2506,81.9617,129200.0],["2021-06-02",82.3961,82.4493,80.7382,80.9244,79700.0],["2021-06-03",81.1638,81.6603,79.7985,81.0131,99400.0],["2021-06-04",80.7914,80.7914,78.8588,80.4546,105300.0],["2021-06-07",80.8978,81.1283,80.2861,81.0397,89900.0],["2021-06-08",80.3748,81.5982,79.7542,81.1815,99100.0],["2021-06-09",80.6141,80.6762,79.8694,80.0201,84400.0],["2021-06-10",80.8003,81.1195,78.5751,78.6194,83900.0],["2021-06-11",79.1247,79.6744,78.7346,78.912,136300.0],["2021-06-14",79.1247,79.5503,77.4137,77.8924,158500.0],["2021-06-15",78.3712,80.0379,77.9456,79.7276,228500.0],["2021-06-16",79.2577,80.818,78.3268,80.49,110800.0],["2021-06-17",81.0219,81.0219,76.7222,76.7576,166400.0],["2021-06-18",75.7824,76.137,74.1068,74.1866,454100.0],["2021-06-21",75.0732,77.5289,74.4792,77.3871,179600.0],["2021-06-22",77.591,77.8304,76.4207,77.3871,140300.0],["2021-06-23",77.8304,78.0165,76.8818,77.2009,82700.0],["2021-06-24",77.7772,79.2754,76.8906,79.1336,162000.0],["2021-06-25",79.4705,81.1195,79.2754,80.4014,286900.0],["2021-06-28",79.8694,79.8694,77.2984,77.8303,111200.0],["2021-06-29",78.5307,78.9208,76.8463,77.2541,90800.0],["2021-06-30",77.0945,77.6176,76.5626,76.7754,135100.0],["2021-07-01",77.4935,77.7151,76.6158,77.3871,135900.0],["2021-07-02",77.2718,78.0609,75.9331,76.1902,124200.0],["2021-07-06",75.7026,75.8179,73.6281,74.3108,145200.0],["2021-07-07",73.6813,74.8693,73.1494,73.6015,141700.0],["2021-07-08",72.4667,73.0518,71.2521,72.2185,145500.0],["2021-07-09",73.9473,75.9243,73.0962,75.747,159500.0],["2021-07-12",74.7895,75.8977,73.4774,75.7292,96400.0],["2021-07-13",75.5253,75.5253,73.5838,74.0005,74800.0],["2021-07-14",74.2044,75.419,72.9189,73.7788,107800.0],["2021-07-15",73.043,75.0555,72.6795,74.3551,120000.0],["2021-07-16",74.8515,74.8515,71.9171,72.0234,135100.0],["2021-07-19",70.3833,71.1192,68.8407,69.4347,181700.0],["2021-07-20",69.1422,72.9721,69.1422,72.121,306700.0],["2021-07-21",72.121,74.5058,71.7397,73.8231,169200.0],["2021-07-22",73.832,73.9295,71.7575,71.9348,96200.0],["2021-07-23",72.9809,73.4596,71.7663,72.582,115000.0],["2021-07-26",72.5376,73.8143,72.5376,73.1937,113200.0],["2021-07-27",72.3515,72.9366,71.8107,72.8213,137200.0],["2021-07-28",73.4331,74.6122,72.0234,74.0182,139300.0],["2021-07-29",74.9579,75.809,73.6547,75.0377,136100.0],["2021-07-30",74.621,75.7381,73.7434,74.4792,198200.0],["2021-08-02",74.9047,76.731,74.3196,74.4792,275100.0],["2021-08-03",74.7186,76.3587,73.3178,76.0307,140500.0],["2021-08-04",74.9047,76.2257,74.5501,75.5696,77400.0],["2021-08-05",75.809,76.9793,75.7647,76.5803,120700.0],["2021-08-06",77.13,79.2843,76.7221,79.0183,124200.0],["2021-08-09",78.5485,79.2045,77.6797,77.9279,125500.0],["2021-08-10",78.0431,78.8144,77.5821,78.4243,98200.0],["2021-08-11",78.513,79.6478,76.3055,79.6035,111900.0],["2021-08-12",79.6655,79.6655,78.3268,79.0804,71700.0],["2021-08-13",79.1785,79.339,77.9033,78.4116,76800.0],["2021-08-16",77.4396,78.474,76.8064,77.7874,187800.0],["2021-08-17",77.0115,77.8944,76.3249,77.1721,130300.0],["2021-08-18",77.0739,78.0103,76.5567,76.7351,149300.0],["2021-08-19",75.9236,76.9224,75.0497,75.5401,165100.0],["2021-08-20",75.6739,77.6268,75.2726,77.5466,128900.0],["2021-08-23",78.0192,78.3581,77.502,77.8409,121300.0],["2021-08-24",77.8052,78.5988,77.1631,78.4472,83800.0],["2021-08-25",78.6523,79.9721,77.7963,79.0001,80400.0],["2021-08-26",79.0982,79.1963,77.4396,77.5198,80200.0],["2021-08-27",77.5823,79.232,76.8421,79.1339,89900.0],["2021-08-30",79.1874,79.6154,77.4485,77.6268,83400.0],["2021-08-31",77.7606,78.5899,77.2612,78.5186,182900.0],["2021-09-01",78.6613,78.6613,76.6727,77.5644,129600.0],["2021-09-02",78.2422,78.2422,76.8421,76.9848,108700.0],["2021-09-03",77.1988,77.502,76.2,77.0026,120900.0],["2021-09-07",77.4485,78.037,75.9414,75.9414,103200.0],["2021-09-08",75.6293,76.423,74.6306,74.8981,104500.0],["2021-09-09",74.6306,75.7542,74.6306,74.8624,183300.0],["2021-09-10",75.1834,76.2624,73.8815,73.8815,151100.0],["2021-09-13",74.9962,76.2,73.721,76.0395,252400.0],["2021-09-14",75.8879,76.1822,74.2917,74.4255,221200.0],["2021-09-15",74.5681,76.1822,74.3363,75.7452,181400.0],["2021-09-16",76.2714,76.2892,74.363,74.7643,168900.0],["2021-09-17",75.014,75.9414,73.9439,75.9236,1047400.0],["2021-09-20",73.9618,75.2191,72.9541,75.0675,319400.0],["2021-09-21",74.9338,75.7809,74.1668,74.5414,143400.0],["2021-09-22",74.9962,76.4587,74.9962,75.7363,100400.0],["2021-09-23",75.5312,79.0358,75.5312,78.4651,98900.0],["2021-09-24",78.4473,80.0078,78.4473,79.0982,150200.0],["2021-09-27",80.0168,82.906,79.4995,81.9786,150500.0],["2021-09-28",82.4334,82.5226,80.204,80.5161,129700.0],["2021-09-29",80.8193,81.8983,79.6154,81.6754,99500.0],["2021-09-30",82.0321,82.041,79.7046,79.8562,152500.0],["2021-10-01",79.883,81.497,79.767,81.0512,137000.0],["2021-10-04",81.3187,82.4334,80.5518,82.148,108100.0],["2021-10-05",82.6474,83.0219,81.4168,82.3531,109300.0],["2021-10-06",81.9162,82.1658,80.3021,82.1658,85000.0],["2021-10-07",83.0398,83.1289,82.4334,83.0308,88400.0],["2021-10-08",82.906,83.6729,82.906,83.2092,70200.0],["2021-10-11",83.8245,84.2436,81.0066,82.3175,60100.0],["2021-10-12",82.0677,82.7366,81.4078,82.692,74100.0],["2021-10-13",82.4423,83.2538,80.9174,83.1378,132800.0],["2021-10-14",83.8602,83.9404,82.4512,83.8245,87900.0],["2021-10-15",84.6092,85.2691,84.1545,84.422,106200.0],["2021-10-18",84.101,85.2246,82.1569,84.0296,96300.0],["2021-10-19",84.7965,84.7965,81.8448,84.6003,135000.0],["2021-10-20",85.3316,88.8629,83.1022,88.854,200900.0],["2021-10-21",90.0578,90.9139,88.5329,89.1482,130600.0],["2021-10-22",88.9431,90.8426,88.9431,90.7891,150400.0],["2021-10-25",90.9585,92.0732,90.4591,91.7789,134300.0],["2021-10-26",90.7623,91.5025,89.5674,90.3521,117100.0],["2021-10-27",90.04,90.04,88.3278,88.3635,126800.0],["2021-10-28",89.1037,90.5929,89.1037,90.5751,92400.0],["2021-10-29",90.2808,90.905,89.6566,90.2184,92100.0],["2021-11-01",91.1904,94.3828,90.4948,94.2312,159800.0],["2021-11-02",94.4898,95.3816,93.9458,94.3828,220600.0],["2021-11-03",94.0261,97.5931,93.937,96.6479,212600.0],["2021-11-04",96.5052,96.5052,94.9268,95.9969,231300.0],["2021-11-05",97.174,97.8696,95.2746,97.4772,152900.0],["2021-11-08",97.5129,98.7613,97.1027,97.5129,118600.0],["2021-11-09",97.2453,98.0212,96.4338,97.7001,110300.0],["2021-11-10",97.8606,98.6186,97.495,97.5485,130200.0],["2021-11-11",97.6377,98.3065,96.7014,97.067,103000.0],["2021-11-12",97.5509,97.5509,95.678,96.3232,62300.0],["2021-11-15",97.0939,97.1208,95.9379,96.5562,88100.0],["2021-11-16",96.5383,96.7892,95.4809,96.3411,94900.0],["2021-11-17",95.902,96.2336,94.6385,96.2157,77700.0],["2021-11-18",96.1798,96.7713,95.3554,96.2067,147500.0],["2021-11-19",95.1224,95.8751,94.0919,94.979,62200.0],["2021-11-22",96.2426,97.5419,95.4809,95.5884,122400.0],["2021-11-23",96.0275,96.7892,95.8393,96.5204,100500.0],["2021-11-24",96.2157,96.7802,94.8894,95.8303,123800.0],["2021-11-26",93.85,94.9163,91.5738,94.4324,169400.0],["2021-11-29",95.7049,95.7049,93.1151,93.4825,105900.0],["2021-11-30",92.3355,93.832,91.6097,92.4879,224400.0],["2021-12-01",94.5848,94.7461,91.762,91.762,174500.0],["2021-12-02",92.0667,95.3823,92.0667,94.6654,179000.0],["2021-12-03",94.4414,94.9522,92.5058,93.0614,159600.0],["2021-12-06",94.6475,95.9737,93.8589,94.7461,133000.0],["2021-12-07",95.6153,96.6548,94.6296,95.1762,249800.0],["2021-12-08",95.4719,96.144,94.8626,95.3196,138800.0],["2021-12-09",95.0687,95.463,94.2801,94.3428,121300.0],["2021-12-10",94.8446,95.9827,92.9359,94.9163,188200.0],["2021-12-13",94.4683,94.4683,92.5775,92.6223,209800.0],["2021-12-14",92.7567,94.8446,92.6133,94.0829,208000.0],["2021-12-15",94.7819,96.6906,93.5811,95.8124,194500.0],["2021-12-16",96.7802,97.3806,92.8373,95.3016,185300.0],["2021-12-17",94.8536,94.8536,91.0182,92.2101,355300.0],["2021-12-20",91.0361,91.0361,87.613,89.5576,146600.0],["2021-12-21",90.6688,92.4699,90.2834,92.4699,199300.0],["2021-12-22",92.0846,92.8194,91.3856,92.2907,76900.0],["2021-12-23",92.9359,93.5901,92.909,92.9807,84300.0],["2021-12-27",93.1779,94.1098,92.3176,94.0919,56700.0],["2021-12-28",94.2801,95.1135,94.1546,94.4683,98900.0],["2021-12-29",94.6116,94.8984,93.9933,94.6385,67900.0],["2021-12-30",94.4682,95.1851,93.6617,93.8051,104300.0],["2021-12-31",93.6438,95.0418,92.9449,94.531,220200.0],["2022-01-03",95.2568,96.5472,94.3966,95.1403,219900.0],["2022-01-04",96.0454,98.9488,95.9648,97.748,178700.0],["2022-01-05",98.3753,99.0205,96.4666,96.7982,224900.0],["2022-01-06",98.0169,100.741,97.5688,99.9077,302600.0],["2022-01-07",100.6335,100.7142,98.9309,99.8987,229900.0],["2022-01-10",100.2661,100.6425,98.3843,99.8629,144500.0],["2022-01-11",99.827,100.6156,98.4739,100.4991,143700.0],["2022-01-12",100.4991,101.7985,99.7016,101.0458,138500.0],["2022-01-13",101.1981,102.8738,100.535,101.8881,135100.0],["2022-01-14",100.9203,104.5047,99.5671,104.2269,247600.0],["2022-01-18",104.6033,107.7128,103.4383,103.6803,237500.0],["2022-01-19",100.8396,101.0636,96.2425,96.3411,261600.0],["2022-01-20",95.3106,95.9468,91.0003,91.2691,317000.0],["2022-01-21",90.7942,92.5327,90.1669,90.3103,303100.0],["2022-01-24",88.1417,92.2728,87.5951,91.7261,302000.0],["2022-01-25",90.9555,93.1062,89.1991,91.3856,243500.0],["2022-01-26",91.4842,93.3392,89.6472,90.8032,257900.0],["2022-01-27",91.2691,92.7656,87.9983,88.5091,213300.0],["2022-01-28",89.1543,90.9197,87.9087,90.9107,219100.0],["2022-01-31",89.7995,91.986,88.4464,91.8964,201000.0],["2022-02-01",91.8337,93.7335,91.1347,93.6618,149500.0],["2022-02-02",93.9396,94.3876,92.6133,93.4019,130700.0],["2022-02-03",93.3033,94.8626,92.7029,92.8911,158800.0],["2022-02-04",93.384,94.4145,92.4162,93.8679,105400.0],["2022-02-07",94.0113,94.6116,93.1958,93.7245,171300.0],["2022-02-08",94.3786,96.0633,93.7782,95.9289,248000.0],["2022-02-09",96.2515,96.5562,95.0776,95.1314,116300.0],["2022-02-10",95.1583,95.9289,93.2675,94.0112,124500.0],["2022-02-11",93.384,95.0239,92.219,93.2764,144600.0],["2022-02-14",93.5466,94.6455,91.0697,91.5921,169900.0],["2022-02-15",92.3397,93.988,91.6642,93.8259,185400.0],["2022-02-16",93.3575,94.7085,93.0783,93.4926,153900.0],["2022-02-17",92.781,93.1773,89.9889,90.187,243300.0],["2022-02-18",90.5653,92.0785,90.3852,91.7092,217900.0],["2022-02-22",91.9164,92.8351,90.4392,91.6642,189900.0],["2022-02-23",92.736,93.5376,90.142,90.2951,187100.0],["2022-02-24",88.2595,89.1512,85.8637,88.7819,225600.0],["2022-02-25",89.5025,93.1143,89.5025,92.8891,203700.0],["2022-02-28",90.8085,92.709,90.3401,92.5018,184300.0],["2022-03-01",91.6281,92.4478,86.6653,87.6561,223300.0],["2022-03-02",88.7369,92.5288,88.7369,91.9344,168300.0],["2022-03-03",92.2316,92.8981,90.7455,92.2226,147500.0],["2022-03-04",90.8085,91.5651,89.1062,90.142,243500.0],["2022-03-07",89.1692,91.3489,88.4757,89.5295,323100.0],["2022-03-08",90.7184,91.8623,89.2413,89.3854,254200.0],["2022-03-09",91.6822,92.7991,91.0697,91.2228,129600.0],["2022-03-10",89.6827,90.5113,88.3136,89.5926,197500.0],["2022-03-11",89.8718,92.3217,89.3134,91.0157,170900.0],["2022-03-14",91.493,94.006,91.3489,91.8893,175400.0],["2022-03-15",92.2857,92.9972,89.7907,90.9166,158500.0],["2022-03-16",91.6371,93.5827,91.5291,93.0963,194000.0],["2022-03-17",91.8623,92.0965,90.7725,91.8713,139700.0],["2022-03-18",91.0427,91.7993,88.6919,90.7995,637900.0],["2022-03-21",91.376,91.9074,89.5295,90.4663,214200.0],["2022-03-22",91.367,92.7,90.3672,90.5653,176900.0],["2022-03-23",89.6466,90.4302,86.242,86.341,156200.0],["2022-03-24",87.512,87.8993,85.9267,87.4849,149500.0],["2022-03-25",87.548,89.4034,87.548,89.3223,123000.0],["2022-03-28",88.9891,88.9891,86.6022,87.5119,204200.0],["2022-03-29",88.9351,89.4935,87.8542,89.2503,179400.0],["2022-03-30",89.2773,89.4755,86.1789,86.7283,150400.0],["2022-03-31",86.5662,87.6471,84.4496,84.6207,191600.0],["2022-04-01",85.7196,85.8907,83.5489,83.9902,231300.0],["2022-04-04",84.981,85.1251,82.5581,83.5669,146900.0],["2022-04-05",83.3057,84.6838,82.8103,82.9904,160000.0],["2022-04-06",82.45,83.747,82.1708,82.1708,160600.0],["2022-04-07",82.2789,83.2426,80.1352,80.7837,134200.0],["2022-04-08",81.4592,81.5403,79.9641,80.6306,149500.0],["2022-04-11",80.3244,82.6122,80.3244,80.8018,142100.0],["2022-04-12",80.8288,81.6574,79.3336,79.5408,171300.0],["2022-04-13",78.8472,80.8378,78.4599,80.8378,116200.0],["2022-04-14",80.4685,81.4953,79.6669,79.802,133900.0],["2022-04-18",79.4867,80.9008,79.4867,80.2793,125700.0],["2022-04-19",80.8198,83.3777,80.8198,83.1796,170700.0],["2022-04-20",83.2967,84.6117,83.0085,83.1976,119500.0],["2022-04-21",83.6119,84.4766,81.2431,81.6844,107400.0],["2022-04-22",81.5493,81.5493,79.5228,79.5498,98500.0],["2022-04-25",79.2075,79.793,77.3791,79.4417,198700.0],["2022-04-26",78.505,80.0902,76.6045,77.0728,232100.0],["2022-04-27",81.0269,81.0269,75.7759,76.9107,246400.0],["2022-04-28",77.0999,79.838,75.4246,76.7216,129900.0],["2022-04-29",76.2892,77.0098,74.5599,74.695,194600.0],["2022-05-02",74.8211,77.4331,73.9744,76.3253,199800.0],["2022-05-03",76.4874,77.8204,75.8479,77.217,125300.0],["2022-05-04",77.307,78.9643,76.3793,78.9643,149600.0],["2022-05-05",78.568,78.9283,76.6405,77.5052,151200.0],["2022-05-06",77.7214,78.514,76.4874,78.3518,222700.0],["2022-05-09",77.9259,78.1525,76.2857,77.5272,311000.0],["2022-05-10",78.1381,79.6792,75.9496,77.6184,250500.0],["2022-05-11",77.7004,78.5302,76.0317,76.3418,129500.0],["2022-05-12",76.2141,76.8159,74.9466,76.5879,141300.0],["2022-05-13",76.9983,78.8129,75.667,76.3509,109400.0],["2022-05-16",76.5971,77.0348,74.746,75.5849,130800.0],["2022-05-17",76.67,77.6366,75.211,77.2445,157200.0],["2022-05-18",76.5332,76.8797,74.6365,75.0834,122000.0],["2022-05-19",74.1897,75.4481,74.1077,74.29,115000.0],["2022-05-20",75.2019,75.7855,72.7216,74.4542,206100.0],["2022-05-23",75.4573,76.8889,74.7369,75.9406,154400.0],["2022-05-24",75.8402,75.9314,74.0894,75.6852,142800.0],["2022-05-25",75.7399,77.3083,75.3022,76.6335,104600.0],["2022-05-26",77.1442,78.3023,77.053,77.9831,243800.0],["2022-05-27",77.819,78.2567,77.126,78.0743,179500.0],["2022-05-31",77.9193,78.9132,75.7034,78.5758,340400.0],["2022-06-01",78.6944,78.6944,75.8584,77.1259,211900.0],["2022-06-02",77.126,78.2658,76.2506,78.2658,156200.0],["2022-06-03",78.0925,78.129,77.4178,77.901,124600.0],["2022-06-06",78.2932,79.2415,77.6822,78.1655,166800.0],["2022-06-07",77.7825,78.8585,77.3357,78.7308,106800.0],["2022-06-08",77.9922,78.1563,76.9618,77.6001,99900.0],["2022-06-09",77.7004,77.7004,74.5636,74.6092,144500.0],["2022-06-10",73.2049,73.8888,71.0255,71.673,180600.0],["2022-06-13",70.3599,71.7733,69.6486,70.8067,202500.0],["2022-06-14",71.7186,71.9557,70.1684,70.597,222000.0],["2022-06-15",71.135,72.138,70.524,70.9161,488800.0],["2022-06-16",70.0681,70.0772,67.8249,67.9434,187300.0],["2022-06-17",68.3264,69.904,68.3264,69.2565,484700.0],["2022-06-21",69.8492,70.524,69.3842,69.8857,217600.0],["2022-06-22",69.0741,70.1319,67.7428,69.5574,237100.0],["2022-06-23",69.5939,69.8219,67.7702,68.9556,215000.0],["2022-06-24",69.5666,71.062,69.5666,70.5514,408800.0],["2022-06-27",71.062,72.3569,70.3599,70.7885,306100.0],["2022-06-28",71.5727,72.1016,70.4876,70.6973,201600.0],["2022-06-29",70.907,72.3022,69.2748,69.3021,289500.0],["2022-06-30",68.1623,69.4936,67.5057,68.9191,302600.0],["2022-07-01",69.1745,70.214,68.0711,70.0042,297000.0],["2022-07-05",69.2109,70.3052,68.1532,70.214,255200.0],["2022-07-06",69.9495,70.5423,69.1015,69.8036,253300.0],["2022-07-07",70.3416,71.0894,69.831,69.8766,125600.0],["2022-07-08",70.0863,70.6426,68.8371,69.4845,131600.0],["2022-07-11",68.7732,69.3933,68.1805,68.6091,142000.0],["2022-07-12",68.1532,69.7307,67.5787,67.7702,158000.0],["2022-07-13",67.296,67.9981,65.5179,66.4297,159300.0],["2022-07-14",65.3355,65.5361,64.0224,65.2443,150000.0],["2022-07-15",66.4845,67.6334,65.0711,67.1136,141900.0],["2022-07-18",67.6334,68.6638,67.4784,68.3903,267600.0],["2022-07-19",68.8371,70.6243,68.8371,70.3052,286800.0],["2022-07-20",69.7763,71.5544,69.7125,71.1714,248200.0],["2022-07-21",71.1076,72.3386,70.451,71.3629,215800.0],["2022-07-22",71.3721,72.1107,70.3325,71.2809,190500.0],["2022-07-25",71.755,73.5788,71.2991,72.7763,269700.0],["2022-07-26",72.056,73.9253,72.056,73.5879,429200.0],["2022-07-27",75.1563,77.3083,75.1563,76.8798,494300.0],["2022-07-28",77.4634,78.9953,76.67,77.7916,283200.0],["2022-07-29",77.5089,80.7096,77.2354,80.2719,367800.0],["2022-08-01",79.5059,81.0744,78.4755,80.3996,283300.0],["2022-08-02",79.743,80.3357,79.0044,79.05,195200.0],["2022-08-03",79.2415,80.6823,78.2202,80.126,233100.0],["2022-08-04",80.126,80.126,79.1321,79.7339,221500.0],["2022-08-05",79.6245,81.3935,79.6245,81.0288,206900.0],["2022-08-08",81.1746,81.7947,80.3813,80.6822,167200.0],["2022-08-09",80.8646,81.4847,80.3631,81.4665,142400.0],["2022-08-10",82.0865,83.965,81.7309,83.5273,162700.0],["2022-08-11",83.8373,85.4969,83.737,85.2781,190100.0],["2022-08-12",85.8799,86.3632,85.1504,86.1899,166900.0],["2022-08-15",85.383,87.5838,84.8511,86.9235,185300.0],["2022-08-16",86.4651,87.5105,86.4651,87.0703,204200.0],["2022-08-17",86.1533,86.9694,85.8415,86.731,173600.0],["2022-08-18",86.8319,87.2078,86.4192,87.107,176100.0],["2022-08-19",86.5843,86.8685,85.9515,86.7218,183200.0],["2022-08-22",85.759,85.7681,83.7507,83.8332,301000.0],["2022-08-23",84.2551,84.7044,83.604,84.2459,201500.0],["2022-08-24",83.9708,84.1358,83.0263,83.2372,154300.0],["2022-08-25",83.5123,84.8695,82.7695,84.5943,130500.0],["2022-08-26",84.9612,85.4288,83.4389,83.4756,155500.0],["2022-08-29",82.8979,83.4481,81.4398,81.504,129100.0],["2022-08-30",81.7057,82.8795,81.2564,82.1643,169300.0],["2022-08-31",82.1551,82.6136,81.4123,81.4949,130000.0],["2022-09-01",81.4948,83.7782,80.642,81.4031,180000.0],["2022-09-02",81.6874,82.6961,80.5778,80.7429,175600.0],["2022-09-06",81.4306,81.7608,78.4412,79.1198,181200.0],["2022-09-07",78.7072,81.2381,78.5879,80.6145,154700.0],["2022-09-08",80.046,83.0721,79.3307,82.7878,151400.0],["2022-09-09",83.1271,84.0441,82.5311,83.7048,92700.0],["2022-09-12",83.7048,85.4655,83.4756,84.8053,133100.0],["2022-09-13",83.3472,84.1083,82.5127,83.2463,173300.0],["2022-09-14",83.2463,84.4476,82.4027,84.0808,168700.0],["2022-09-15",83.8516,85.4288,83.6131,84.4476,119700.0],["2022-09-16",83.4756,84.4018,82.4944,84.035,317700.0],["2022-09-19",83.2464,86.0066,83.1822,85.6948,174900.0],["2022-09-20",85.1445,85.9332,84.8511,85.6306,122600.0],["2022-09-21",85.8782,86.3825,84.6769,84.7319,139300.0],["2022-09-22",84.9611,85.4013,82.1734,82.4944,144900.0],["2022-09-23",81.8708,81.9167,79.4591,80.5412,246200.0],["2022-09-26",79.78,81.2656,79.78,80.7154,150000.0],["2022-09-27",81.3023,81.5224,78.6154,79.1656,168900.0],["2022-09-28",79.2115,81.6507,78.3678,80.8438,190900.0],["2022-09-29",79.8534,81.3115,79.1381,80.9171,197400.0],["2022-09-30",80.9997,82.5311,80.5412,81.4857,267300.0],["2022-10-03",82.5311,83.7599,81.5407,83.4022,143000.0],["2022-10-04",84.1175,86.7493,83.8057,86.7401,136600.0],["2022-10-05",85.5939,86.6118,85.0987,86.5201,143700.0],["2022-10-06",85.9882,86.4192,85.3188,85.9148,131700.0],["2022-10-07",85.2087,85.3371,83.338,84.2092,150400.0],["2022-10-10",84.576,84.9153,83.7323,84.6218,154200.0],["2022-10-11",84.3192,86.0065,83.4573,84.3192,215700.0],["2022-10-12",84.3651,85.8965,83.3655,85.0437,150900.0],["2022-10-13",84.4109,88.244,83.4114,87.6388,208800.0],["2022-10-14",88.134,89.3445,87.8039,88.6384,220600.0],["2022-10-17",90.0414,91.1693,88.2165,88.8584,230500.0],["2022-10-18",89.8672,90.3715,88.2716,89.5462,121200.0],["2022-10-19",88.6842,89.8672,88.1799,88.8493,130500.0],["2022-10-20",88.8034,89.4912,86.3183,86.9786,131000.0],["2022-10-21",87.0244,88.7117,86.8594,87.5288,202900.0],["2022-10-24",87.9506,90.2523,87.8956,90.0964,229700.0],["2022-10-25",89.9222,92.985,89.7755,92.5815,443900.0],["2022-10-26",89.913,95.8553,89.913,93.5994,362400.0],["2022-10-27",94.9474,97.7535,94.819,96.0203,259300.0],["2022-10-28",96.0112,99.9268,95.9653,99.8351,268300.0],["2022-10-31",98.5788,101.6508,98.5513,101.0456,257800.0],["2022-11-01",101.1739,101.2381,98.8172,98.9089,271200.0],["2022-11-02",98.2762,99.2207,96.3138,96.8456,260100.0],["2022-11-03",96.2771,96.8181,94.0579,96.6806,193100.0],["2022-11-04",97.3775,98.7622,96.5797,97.2124,220500.0],["2022-11-07",96.7814,98.2303,96.7814,97.4875,132900.0],["2022-11-08",97.3592,97.5517,95.9561,96.7356,134700.0],["2022-11-09",96.3138,96.8823,95.571,95.9103,118500.0],["2022-11-10",97.5334,100.6145,96.5155,97.4325,239900.0],["2022-11-11",97.7901,97.7901,95.3417,95.7727,183000.0],["2022-11-14",95.3026,97.1277,95.1183,95.5607,185700.0],["2022-11-15",96.0861,97.2383,95.5146,96.5746,181000.0],["2022-11-16",96.4917,96.842,94.8786,95.1643,131100.0],["2022-11-17",94.1135,95.5054,93.2102,94.2149,153300.0],["2022-11-18",95.616,96.5747,94.4361,96.2152,183100.0],["2022-11-21",96.0861,96.3073,95.3395,95.8741,150100.0],["2022-11-22",96.4917,97.5978,95.6068,96.3811,156900.0],["2022-11-23",96.1506,96.9249,94.9523,95.0076,101500.0],["2022-11-25",95.5146,95.9479,95.2289,95.9386,59800.0],["2022-11-28",94.9431,94.9615,94.0859,94.1873,125500.0],["2022-11-29",94.8048,95.4409,94.3716,95.2104,141200.0],["2022-11-30",95.7727,96.5286,93.5236,96.5193,189700.0],["2022-12-01",96.8328,97.1554,94.768,95.7635,1182700.0],["2022-12-02",95.4132,97.3582,95.4132,97.0356,178100.0],["2022-12-05",96.1691,96.1691,92.5649,94.2149,270100.0],["2022-12-06",94.473,95.1459,93.8831,94.9984,224300.0],["2022-12-07",94.9523,96.0677,93.625,94.2518,189100.0],["2022-12-08",95.2012,95.3671,94.3624,95.3303,126300.0],["2022-12-09",95.0076,96.2705,95.0076,95.6898,270000.0],["2022-12-12",95.6344,96.1506,94.3439,95.5699,280400.0],["2022-12-13",96.7406,96.8235,92.1778,93.3945,417500.0],["2022-12-14",93.7725,93.7725,91.0809,91.8552,310400.0],["2022-12-15",91.4956,91.9565,90.537,91.2652,329600.0],["2022-12-16",90.62,91.9658,90.1222,91.6616,605000.0],["2022-12-19",91.5971,92.6848,91.5694,92.4543,287300.0],["2022-12-20",92.4543,93.6434,92.4543,93.5051,227300.0],["2022-12-21",93.9384,95.5884,93.8831,95.1183,161900.0],["2022-12-22",94.7772,95.2842,92.7585,94.1227,169400.0],["2022-12-23",94.4915,95.109,93.6803,94.8141,104700.0],["2022-12-27",95.0261,95.7635,93.7817,95.5331,97500.0],["2022-12-28",95.6529,95.7635,94.1873,94.2518,158900.0],["2022-12-29",94.5007,95.3579,93.3208,95.2104,300000.0],["2022-12-30",95.0906,96.3534,94.4454,95.6713,273200.0],["2023-01-03",95.8649,95.911,89.8826,91.2007,382400.0],["2023-01-04",91.7445,92.2239,90.961,91.68,274900.0],["2023-01-05",90.9057,91.8091,90.6016,91.4772,247700.0],["2023-01-06",91.9842,95.0906,91.9842,94.7956,196200.0],["2023-01-09",94.9431,95.6621,93.7079,94.0029,134400.0],["2023-01-10",93.5973,95.2473,93.5973,94.7495,86200.0],["2023-01-11",94.7864,95.7635,94.5375,95.4409,85600.0],["2023-01-12",95.4132,96.7867,94.7956,94.9062,133000.0],["2023-01-13",94.0582,94.8325,92.8138,94.344,132800.0],["2023-01-17",94.4546,94.5928,92.8046,92.8599,108200.0],["2023-01-18",92.2054,92.27,89.2465,89.2926,158400.0],["2023-01-19",88.463,89.6521,88.2602,88.8778,127900.0],["2023-01-20",89.4862,90.4541,88.675,89.9471,158600.0],["2023-01-23",90.1407,91.2745,89.053,90.7306,134200.0],["2023-01-24",90.2144,92.0303,89.1359,91.5233,274400.0],["2023-01-25",91.9473,93.0627,90.3434,91.3943,242600.0],["2023-01-26",92.0764,93.2931,90.2144,91.4588,286500.0],["2023-01-27",91.2929,92.3713,90.5647,91.7169,305700.0],["2023-01-30",91.6708,92.4174,90.4356,90.832,183300.0],["2023-01-31",91.1638,92.6479,90.5739,92.6387,213900.0],["2023-02-01",92.1594,93.9845,91.6616,92.5465,163700.0],["2023-02-02",92.694,94.6389,92.399,94.4914,157700.0],["2023-02-03",94.1688,95.5238,93.6342,95.4593,171700.0],["2023-02-06",95.3856,95.911,94.2426,94.9984,127300.0],["2023-02-07",94.5007,96.63,93.6065,96.5101,135600.0],["2023-02-08",96.2613,97.0079,94.98,95.109,109300.0],["2023-02-09",95.8649,96.335,94.9063,95.0169,134700.0],["2023-02-10",95.0445,95.5331,94.4915,95.063,135500.0],["2023-02-13",94.8869,96.6197,92.6723,96.3324,98000.0],["2023-02-14",96.3139,96.4714,95.1464,95.8599,90200.0],["2023-02-15",95.4985,96.7865,94.7757,96.3695,105800.0],["2023-02-16",96.1378,96.5641,94.8406,95.8969,126600.0],["2023-02-17",95.7672,97.4444,95.2575,96.805,104900.0],["2023-02-21",96.6567,96.6567,94.8683,95.4151,98500.0],["2023-02-22",95.6282,96.1286,94.5255,95.2297,132000.0],["2023-02-23",95.1278,96.0081,94.5904,94.9703,139300.0],["2023-02-24",94.4884,96.1378,94.0993,96.0359,110300.0],["2023-02-27",96.5363,97.6668,96.3695,97.3888,171300.0],["2023-02-28",97.4073,98.6583,96.9903,96.9996,238900.0],["2023-03-01",96.5641,96.944,94.5904,96.49,232500.0],["2023-03-02",95.8042,96.9903,93.6915,94.5904,300500.0],["2023-03-03",94.7479,96.1842,93.8954,96.1564,193100.0],["2023-03-06",95.6097,96.4158,95.2112,95.3965,117800.0],["2023-03-07",94.785,95.0629,91.6993,91.8475,192500.0],["2023-03-08",91.968,92.9039,91.4769,91.8846,158200.0],["2023-03-09",91.2452,91.653,87.7055,87.965,273300.0],["2023-03-10",85.7503,89.9943,84.592,87.4924,367900.0],["2023-03-13",84.7125,85.5557,79.3102,80.9874,570200.0],["2023-03-14",84.2029,87.4646,79.3102,81.7473,814700.0],["2023-03-15",79.199,82.1087,77.7906,81.0708,542600.0],["2023-03-16",80.1535,86.0932,78.8191,84.5086,320000.0],["2023-03-17",83.026,83.0909,79.857,80.2554,330100.0],["2023-03-20",82.0438,83.9156,80.0886,80.2183,301700.0],["2023-03-21",82.9704,85.6113,81.8214,83.4245,248500.0],["2023-03-22",83.2577,83.7117,80.1442,81.2191,464900.0],["2023-03-23",81.6176,81.6176,75.2423,75.5574,430000.0],["2023-03-24",74.5196,78.6894,74.1304,78.4948,385100.0],["2023-03-27",80.2554,80.7095,78.7728,78.9489,197700.0],["2023-03-28",78.5875,79.7921,78.1612,78.9303,136800.0],["2023-03-29",79.5419,79.6902,78.1612,78.7357,129200.0],["2023-03-30",79.6346,81.7751,77.4199,77.8276,135600.0],["2023-03-31",78.4392,79.162,77.4014,78.2168,154100.0],["2023-04-03",78.4855,79.4678,76.9103,77.4477,178000.0],["2023-04-04",77.7165,77.8091,75.057,76.4377,196800.0],["2023-04-05",75.5018,77.3087,74.5474,74.881,281900.0],["2023-04-06",75.0848,76.4099,74.8995,76.206,223100.0],["2023-04-10",76.0114,77.1419,75.2609,76.6971,120200.0],["2023-04-11",76.623,76.8917,76.1319,76.4562,160900.0],["2023-04-12",76.7435,77.2994,75.3443,75.613,165700.0],["2023-04-13",75.4369,76.7064,74.8068,76.3914,260700.0],["2023-04-14",77.4662,77.4662,74.1304,74.7976,174800.0],["2023-04-17",74.7142,76.7991,74.4454,76.7898,125400.0],["2023-04-18",76.6323,76.8176,74.0192,74.2972,131800.0],["2023-04-19",75.3165,77.2346,74.2231,76.5952,173800.0],["2023-04-20",75.7705,76.2987,74.8531,76.2153,124400.0],["2023-04-21",76.447,76.447,74.6864,75.5945,106400.0],["2023-04-24",75.5945,76.7527,75.474,76.0022,191900.0],["2023-04-25",75.0014,75.0107,72.796,73.6949,316800.0],["2023-04-26",76.067,77.3736,75.057,76.3358,291400.0],["2023-04-27",76.7435,78.0593,75.6315,77.494,203200.0],["2023-04-28",77.4477,78.0593,76.8639,77.7165,158600.0],["2023-05-01",77.9574,78.2632,76.206,76.8361,301600.0],["2023-05-02",76.7064,76.7064,72.7034,73.6671,224900.0],["2023-05-03",73.9265,75.6315,72.0825,72.5922,222700.0],["2023-05-04",71.2207,73.4354,69.8401,72.0547,367500.0],["2023-05-05",74.4362,75.6964,73.8617,74.779,230400.0],["2023-05-08",75.928,75.928,72.2123,72.4532,167700.0],["2023-05-09",71.8972,72.4439,70.2849,72.2586,159500.0],["2023-05-10",73.2686,73.8339,70.3775,71.4431,134900.0],["2023-05-11",70.4517,71.3876,70.081,70.3219,154100.0],["2023-05-12",70.6859,71.3952,69.4353,70.6766,209300.0],["2023-05-15",70.7699,73.4017,70.3499,72.5618,177500.0],["2023-05-16",72.9351,74.027,71.0406,71.2085,203500.0],["2023-05-17",72.3098,75.7536,70.9379,75.2496,442300.0],["2023-05-18",75.2123,75.4643,74.2883,75.4176,268600.0],["2023-05-19",76.3415,76.3415,73.3644,74.1763,178900.0],["2023-05-22",74.727,75.1563,73.887,75.1563,214000.0],["2023-05-23",75.2776,77.5641,73.7377,76.0429,173800.0],["2023-05-24",75.6602,75.6602,74.2323,75.2403,205800.0],["2023-05-25",74.6803,76.6402,74.3257,76.4255,213600.0],["2023-05-26",76.0522,77.8814,75.6789,77.7508,168000.0],["2023-05-30",77.7321,78.3481,75.6882,78.1801,157700.0],["2023-05-31",77.6481,77.6481,75.1003,75.8936,297000.0],["2023-06-01",76.6682,79.3653,76.0895,77.4241,216000.0],["2023-06-02",78.1801,81.4372,77.5268,80.5132,238300.0],["2023-06-05",81.1105,81.1199,78.992,79.9813,196500.0],["2023-06-06",79.832,83.4344,79.832,82.7344,255400.0],["2023-06-07",83.6024,84.8436,82.6224,84.405,189900.0],["2023-06-08",83.8264,84.377,82.3705,82.8278,160500.0],["2023-06-09",82.8371,83.4344,81.3905,82.1558,126100.0],["2023-06-12",81.9971,83.5744,80.6532,82.1185,211100.0],["2023-06-13",82.3891,84.209,81.3532,83.4997,103900.0],["2023-06-14",83.537,84.1157,81.2039,82.6411,255900.0],["2023-06-15",82.2958,84.1623,82.2958,83.6957,188400.0],["2023-06-16",83.9943,84.0877,81.4185,81.7265,253200.0],["2023-06-20",81.4559,81.4559,80.1026,80.6159,149500.0],["2023-06-21",80.1959,80.3266,78.6187,78.6747,158800.0],["2023-06-22",78.5627,78.5627,76.1829,77.0508,114000.0],["2023-06-23",76.3229,76.9948,74.9976,75.7722,336300.0],["2023-06-26",76.1082,77.1348,76.1082,76.2575,256000.0],["2023-06-27",76.3415,77.6201,75.3336,76.7615,327100.0],["2023-06-28",76.4628,77.1441,75.6229,76.2575,142800.0],["2023-06-29",76.8175,77.7881,76.3415,76.6682,198100.0],["2023-06-30",77.3308,77.4615,75.1749,75.3896,268300.0],["2023-07-03",75.3616,77.3121,75.3616,76.7148,178500.0],["2023-07-05",76.0709,77.1535,75.1749,76.6868,267300.0],["2023-07-06",75.7442,76.3229,74.4376,76.0149,275100.0],["2023-07-07",76.0895,78.7307,75.3616,77.7881,433100.0],["2023-07-10",77.5081,79.748,77.5081,79.0013,189200.0],["2023-07-11",79.356,79.9439,78.8053,79.4213,107900.0],["2023-07-12",80.7279,81.5585,80.1866,81.4745,181900.0],["2023-07-13",81.9318,83.3504,80.9612,82.1745,137800.0],["2023-07-14",82.8091,82.8091,80.0186,80.6812,128100.0],["2023-07-17",80.8306,82.3611,80.6439,81.7358,118300.0],["2023-07-18",81.6332,83.9663,81.2692,83.9383,175000.0],["2023-07-19",84.209,85.7862,83.2571,85.4316,142500.0],["2023-07-20",85.1236,85.5809,84.0784,84.9743,252800.0],["2023-07-21",85.5249,85.5249,83.761,84.4983,143400.0],["2023-07-24",84.1063,85.9169,83.985,85.1516,133900.0],["2023-07-25",85.3756,85.9635,84.1903,84.629,308400.0],["2023-07-26",85.0489,86.2249,81.8105,84.4143,288700.0],["2023-07-27",83.901,84.3956,81.9131,82.5571,323300.0],["2023-07-28",82.9491,83.3317,81.8198,83.1824,210300.0],["2023-07-31",83.0891,84.1623,82.6784,83.1357,173600.0],["2023-08-01",82.6318,83.9757,81.4372,83.8823,157600.0],["2023-08-02",82.9304,84.6103,82.5851,84.5076,169400.0],["2023-08-03",84.2183,85.7209,83.761,85.2449,148800.0],["2023-08-04",84.8623,86.2435,84.5916,84.993,163000.0],["2023-08-07",85.0583,85.5622,84.3957,84.5357,120200.0],["2023-08-08",83.3784,83.3784,80.8772,82.9024,208100.0],["2023-08-09",82.5011,82.6504,80.7279,80.8399,131300.0],["2023-08-10",80.8679,81.5305,79.5053,79.8413,161100.0],["2023-08-11",79.132,81.3252,79.132,81.0546,130900.0],["2023-08-14",80.6789,80.6789,79.2984,79.6741,108100.0],["2023-08-15",78.6316,79.3735,77.655,78.7631,164400.0],["2023-08-16",78.4908,79.0918,77.8052,78.0494,156700.0],["2023-08-17",78.2184,78.857,77.5235,77.8428,153600.0],["2023-08-18",77.5704,78.3217,77.2605,78.1151,120500.0],["2023-08-21",78.3123,78.6598,76.6032,77.3357,103500.0],["2023-08-22",77.2699,78.0776,75.2508,75.3166,140900.0],["2023-08-23",75.279,76.7816,74.7813,75.7392,126700.0],["2023-08-24",75.7392,77.1666,75.7298,76.2463,104100.0],["2023-08-25",76.2933,76.6407,74.7249,75.8331,104400.0],["2023-08-28",76.3966,77.3826,76.1618,76.4811,98600.0],["2023-08-29",76.7722,78.0306,75.9364,77.9367,127100.0],["2023-08-30",77.8991,77.8991,76.4435,77.5235,191200.0],["2023-08-31",77.6362,78.8758,77.5235,78.0494,239600.0],["2023-09-01",78.5471,80.6225,77.7958,80.2093,182500.0],["2023-09-05",79.8337,80.1906,78.472,78.7256,185300.0],["2023-09-06",78.5002,78.8852,76.8661,77.176,176500.0],["2023-09-07",77.1572,77.5141,75.7486,75.9646,289800.0],["2023-09-08",76.2839,77.3826,75.4387,76.9882,139300.0],["2023-09-11",77.0727,77.9273,76.575,77.0258,146700.0],["2023-09-12",77.1385,78.5377,76.9882,77.7113,172200.0],["2023-09-13",77.9837,78.4156,76.5844,77.9085,320600.0],["2023-09-14",78.5002,78.9228,77.6925,78.7913,176500.0],["2023-09-15",78.4814,79.2608,77.8146,78.3593,317100.0],["2023-09-18",78.1621,78.1621,76.8004,77.392,79500.0],["2023-09-19",77.4202,77.8616,76.4059,76.4623,107900.0],["2023-09-20",76.7722,77.2042,74.7156,74.7343,265000.0],["2023-09-21",74.3023,74.9315,73.598,73.7764,172900.0],["2023-09-22",73.8516,74.2836,72.9125,74.1239,123900.0],["2023-09-25",73.9924,75.3729,73.9924,75.3072,80500.0],["2023-09-26",74.8564,75.4199,73.5417,73.6168,76400.0],["2023-09-27",73.6825,74.0582,72.8843,73.6356,105900.0],["2023-09-28",73.5698,74.7907,73.5698,73.9173,87200.0],["2023-09-29",74.3963,75.5138,74.3963,75.11,132800.0],["2023-10-02",75.1475,75.1475,73.0627,73.429,134400.0],["2023-10-03",73.1848,73.3914,71.4287,71.7198,251000.0],["2023-10-04",71.8513,72.4805,71.0906,72.133,163400.0],["2023-10-05",71.9264,73.4478,71.8513,73.2224,214500.0],["2023-10-06",72.6777,74.2084,72.1799,73.3726,201600.0],["2023-10-09",73.1097,74.0206,72.7716,73.5417,83700.0],["2023-10-10",73.7577,74.5465,73.7577,74.0018,128800.0],["2023-10-11",74.0206,74.6592,72.8467,73.3632,173300.0],["2023-10-12",73.2881,73.2881,71.3723,71.8888,163600.0],["2023-10-13",72.3866,72.7904,70.3017,70.3581,153500.0],["2023-10-16",71.0061,72.2457,71.0061,71.964,159400.0],["2023-10-17",71.5977,73.7201,71.5601,73.1848,426600.0],["2023-10-18",72.7152,72.7622,71.2878,71.4193,153800.0],["2023-10-19",71.5507,72.8091,70.9028,71.1188,142100.0],["2023-10-20",71.3347,71.6353,68.3672,68.4611,347600.0],["2023-10-23",68.4611,69.2593,68.0291,68.2169,166900.0],["2023-10-24",68.4517,69.2499,66.7519,67.1463,322200.0],["2023-10-25",64.7986,64.8455,58.638,60.0373,712700.0],["2023-10-26",59.4362,61.0891,58.6192,60.704,559500.0],["2023-10-27",60.6195,61.5023,59.3048,60.7698,440200.0],["2023-10-30",61.4553,62.4977,60.9106,62.0658,292300.0],["2023-10-31",62.169,63.0612,61.2018,61.5304,326800.0],["2023-11-01",61.5304,62.2442,60.8261,61.831,267500.0],["2023-11-02",62.1784,64.5638,62.1784,64.4605,425500.0],["2023-11-03",65.3714,66.6862,65.1179,65.409,385800.0],["2023-11-06",65.4841,66.0851,64.498,65.8034,370200.0],["2023-11-07",65.193,65.9161,64.9582,65.6532,198400.0],["2023-11-08",65.9912,66.0851,65.3996,65.7846,256000.0],["2023-11-09",66.3199,66.3763,64.5262,64.9958,183700.0],["2023-11-10",65.193,66.3199,64.8079,65.9255,188400.0],["2023-11-13",65.4747,65.6813,64.6295,64.7234,123600.0],["2023-11-14",66.6452,68.8603,66.6357,68.4438,289500.0],["2023-11-15",68.1787,70.3845,67.6865,69.9206,208300.0],["2023-11-16",69.7597,69.7597,68.2355,68.7278,137300.0],["2023-11-17",69.3905,70.0626,69.0118,69.8733,112700.0],["2023-11-20",69.7975,70.0247,68.4438,68.6615,143200.0],["2023-11-21",68.3018,68.3018,66.8156,66.8913,150800.0],["2023-11-22",67.5256,67.7812,67.1848,67.6865,93700.0],["2023-11-24",67.6013,68.5669,66.9765,67.5824,42900.0],["2023-11-27",67.2226,67.554,66.5978,67.128,154900.0],["2023-11-28",66.8534,67.4214,66.0393,67.3078,94500.0],["2023-11-29",67.6486,69.0781,67.6486,68.3681,168200.0],["2023-11-30",68.6331,68.7751,67.4877,67.9421,190900.0],["2023-12-01",67.251,71.8802,67.251,71.4069,175400.0],["2023-12-04",70.4318,72.9689,70.4318,72.7133,156900.0],["2023-12-05",72.079,72.8742,71.6057,71.9654,188200.0],["2023-12-06",72.7417,74.5403,72.5239,72.5334,155200.0],["2023-12-07",72.6849,74.2374,72.6659,74.0007,212400.0],["2023-12-08",74.1522,75.0421,74.1238,74.6634,145300.0],["2023-12-11",74.3889,75.4302,74.2185,74.9758,134100.0],["2023-12-12",74.6729,74.9758,74.1617,74.2185,149800.0],["2023-12-13",74.6066,78.8855,74.351,78.7625,247900.0],["2023-12-14",80.8262,82.852,79.4062,81.2711,286100.0],["2023-12-15",81.3374,81.574,79.7754,80.3528,308400.0],["2023-12-18",81.0723,81.0723,79.9553,80.2014,188800.0],["2023-12-19",80.3718,81.7728,80.3718,81.4415,193200.0],["2023-12-20",81.5457,82.142,79.4346,79.4346,130800.0],["2023-12-21",79.9837,80.1635,79.2169,79.8701,106400.0],["2023-12-22",80.3055,81.1859,80.3055,80.9492,104700.0],["2023-12-26",80.9871,81.7728,80.883,81.4131,103800.0],["2023-12-27",81.4131,82.3598,81.0818,81.6782,119300.0],["2023-12-28",81.4131,81.8486,81.2806,81.7444,65700.0],["2023-12-29",81.3658,81.7066,80.6369,81.0818,105200.0],["2024-01-02",80.3244,82.0284,80.2392,81.4036,124100.0],["2024-01-03",80.5801,81.1291,79.2547,79.2642,169300.0],["2024-01-04",78.7056,80.6747,78.7056,80.0499,170700.0],["2024-01-05",79.3494,81.9906,79.3494,80.6842,275000.0],["2024-01-08",80.1635,80.6558,79.9458,80.6179,132900.0],["2024-01-09",79.5671,80.4286,78.7057,78.9139,90100.0],["2024-01-10",78.4122,79.1411,77.7306,79.0938,113000.0],["2024-01-11",78.4027,79.0181,77.1531,78.1282,103100.0],["2024-01-12",78.4406,79.0654,76.9827,77.4277,86100.0],["2024-01-16",76.6419,76.8597,75.8183,76.0077,72500.0],["2024-01-17",74.8149,76.2254,74.6729,75.5249,87200.0],["2024-01-18",75.8751,76.7366,75.487,76.7271,79200.0],["2024-01-19",77.0017,78.2134,76.6041,78.185,91400.0],["2024-01-22",78.2702,79.9458,77.8442,79.9268,96500.0],["2024-01-23",80.0499,80.4665,78.5731,78.8666,178100.0],["2024-01-24",73.7073,82.2083,73.7073,78.8098,223100.0],["2024-01-25",79.8038,81.5078,79.1411,81.1859,230300.0],["2024-01-26",81.7445,81.8581,80.4759,80.9303,99800.0],["2024-01-29",81.0818,82.2746,80.3055,82.1799,188700.0],["2024-01-30",81.5362,83.562,81.5362,83.4484,228800.0],["2024-01-31",82.284,82.3124,79.1316,79.3683,302800.0],["2024-02-01",79.3872,79.9079,75.4965,78.6299,261400.0],["2024-02-02",77.4561,79.463,77.2005,78.895,196300.0],["2024-02-05",77.8821,78.6394,76.9543,78.2513,194600.0],["2024-02-06",78.0051,78.8855,76.6514,76.8786,197500.0],["2024-02-07",76.9922,77.8537,75.3355,76.7839,204200.0],["2024-02-08",76.3579,77.3803,76.1875,77.1721,157300.0],["2024-02-09",77.333,78.5731,76.3106,78.4879,156500.0],["2024-02-12",78.5731,80.8924,78.5731,79.6713,148900.0],["2024-02-13",76.9079,77.4701,75.2689,76.2313,172400.0],["2024-02-14",77.1175,77.5082,76.4695,77.4701,226500.0],["2024-02-15",78.099,80.1382,78.099,79.7856,161200.0],["2024-02-16",79.4521,80.8433,79.3473,79.9857,149100.0],["2024-02-20",79.1472,80.3002,79.109,79.738,138700.0],["2024-02-21",79.3949,79.3949,78.3849,79.2329,214600.0],["2024-02-22",79.2615,79.7189,78.9566,79.6427,136800.0],["2024-02-23",79.2996,80.1763,78.8232,79.3854,124300.0],["2024-02-26",78.9852,79.8904,78.6517,79.0709,122500.0],["2024-02-27",79.4712,80.5956,79.0042,80.5289,147200.0],["2024-02-28",80.081,80.6718,79.5664,80.0429,210400.0],["2024-02-29",80.8243,81.9868,80.243,81.0053,304800.0],["2024-03-01",80.9958,81.234,79.3092,80.8433,233300.0],["2024-03-04",80.7004,81.8248,80.5384,81.1292,196200.0],["2024-03-05",80.5765,84.7788,80.5765,84.6358,180900.0],["2024-03-06",84.4643,85.4172,82.5776,84.0164,190500.0],["2024-03-07",84.7788,85.3124,83.3685,83.6353,205400.0],["2024-03-08",84.7216,85.0837,82.9587,83.0636,91300.0],["2024-03-11",82.5299,82.6729,82.0058,82.0249,115200.0],["2024-03-12",81.9487,82.4537,81.2912,82.063,152800.0],["2024-03-13",82.0821,83.035,82.0821,82.9206,176400.0],["2024-03-14",82.3489,82.568,81.1006,82.1774,403700.0],["2024-03-15",82.0535,83.6162,82.0535,83.1112,373500.0],["2024-03-18",83.2637,83.4447,81.8153,82.0344,238400.0],["2024-03-19",81.8057,83.1398,81.8057,82.4251,180000.0],["2024-03-20",82.2536,85.1694,81.9677,84.7692,198500.0],["2024-03-21",84.9312,86.2462,84.2547,84.512,166200.0],["2024-03-22",84.693,84.693,83.1588,83.8544,167900.0],["2024-03-25",83.6353,84.874,83.5972,83.5972,68500.0],["2024-03-26",84.0736,84.0736,82.9873,83.4638,77200.0],["2024-03-27",83.6162,86.8465,83.6162,86.7798,119700.0],["2024-03-28",86.5416,87.7422,86.2938,87.666,169800.0],["2024-04-01",88.333,88.3807,86.1033,86.7703,141800.0],["2024-04-02",85.7317,86.837,85.1218,85.2838,187300.0],["2024-04-03",84.8169,85.7412,84.693,85.0265,214400.0],["2024-04-04",86.5702,86.8275,85.2457,85.6554,132200.0],["2024-04-05",85.2457,85.9032,84.9408,85.6173,93000.0],["2024-04-08",85.8079,87.0657,85.8079,86.8465,65100.0],["2024-04-09",86.6941,87.9424,86.6941,87.8852,108200.0],["2024-04-10",86.332,88.0186,83.378,83.9974,124200.0],["2024-04-11",84.2547,84.2547,82.6538,83.7973,82900.0],["2024-04-12",82.9492,83.378,82.5395,82.7491,78900.0],["2024-04-15",83.1017,84.3023,81.5961,82.2726,102900.0],["2024-04-16",82.3775,82.549,81.0148,81.3293,108600.0],["2024-04-17",81.3674,82.4346,81.1101,81.1197,104200.0],["2024-04-18",81.5294,81.7486,81.0625,81.4055,99100.0],["2024-04-19",81.2816,83.7115,81.2816,83.7115,102400.0],["2024-04-22",84.045,85.5697,83.2065,85.0551,130500.0],["2024-04-23",84.7406,88.0757,84.7406,86.8179,260000.0],["2024-04-24",85.522,89.1049,85.522,88.6665,257000.0],["2024-04-25",88.1806,88.1901,85.3886,85.7221,148300.0],["2024-04-26",86.1795,86.7894,85.9318,86.5511,164700.0],["2024-04-29",86.9227,87.161,85.6268,85.7126,160400.0],["2024-04-30",85.4648,86.0842,84.4834,84.5501,121500.0],["2024-05-01",84.855,87.3992,84.5882,85.9889,161700.0],["2024-05-02",86.5607,87.6279,86.2176,87.5135,133100.0],["2024-05-03",88.1043,89.3145,86.9513,87.9138,127100.0],["2024-05-06",88.2187,88.7523,88.1043,88.1901,81700.0],["2024-05-07",88.3712,89.143,88.1329,88.1329,120800.0],["2024-05-08",87.1991,89.0382,87.1705,88.8667,104400.0],["2024-05-09",89.2192,89.3431,88.2854,89.0858,124500.0],["2024-05-10",89.305,90.1435,88.7904,89.9244,64400.0],["2024-05-13",90.5247,90.5247,89.6194,89.81,89000.0],["2024-05-14",90.2605,91.1231,90.0401,91.056,85300.0],["2024-05-15",91.7366,92.4075,90.6918,91.842,96500.0],["2024-05-16",91.5545,91.8037,91.1711,91.2382,70300.0],["2024-05-17",90.9794,91.9474,90.7877,91.7078,87100.0],["2024-05-20",91.3819,91.7462,90.2605,90.2797,100600.0],["2024-05-21",89.8771,90.5097,89.417,90.5097,105500.0],["2024-05-22",90.1743,90.6535,88.2285,89.1008,78900.0],["2024-05-23",89.2828,89.8579,86.7429,87.433,104000.0],["2024-05-24",87.9889,88.2285,86.6087,88.2285,83600.0],["2024-05-28",88.6503,89.8388,86.3116,87.0592,138100.0],["2024-05-29",85.9953,86.4074,85.0176,85.9377,129000.0],["2024-05-30",86.2636,86.8962,85.909,86.0336,178500.0],["2024-05-31",86.5895,87.2221,86.0144,86.8579,174800.0],["2024-06-03",87.7301,87.7301,85.5448,86.3595,136100.0],["2024-06-04",85.8036,86.417,84.4425,84.8451,146700.0],["2024-06-05",85.4681,85.9473,84.663,85.8611,97900.0],["2024-06-06",85.7365,86.0144,84.9793,85.9569,148200.0],["2024-06-07",85.3243,85.794,84.6438,85.5927,160000.0],["2024-06-10",85.4777,85.4777,83.7236,83.9633,227300.0],["2024-06-11",83.7236,83.8674,82.8514,83.5032,222400.0],["2024-06-12",85.0751,87.3084,85.0751,85.9665,149600.0],["2024-06-13",85.5543,85.5543,84.1262,84.4233,195500.0],["2024-06-14",83.3211,84.3946,83.091,83.6565,149600.0],["2024-06-17",83.5224,85.2668,83.3307,85.1039,125900.0],["2024-06-18",85.1039,85.8898,84.6342,85.7365,76800.0],["2024-06-20",85.3147,86.0623,85.2668,85.4681,199400.0],["2024-06-21",85.7077,85.7077,84.3179,84.5384,296800.0],["2024-06-24",84.6821,86.5416,84.2221,86.302,138500.0],["2024-06-25",85.9665,85.9665,84.663,85.0176,115700.0],["2024-06-26",84.4233,85.4297,84.385,85.0847,108500.0],["2024-06-27",84.9026,85.7844,84.4329,85.7652,161400.0],["2024-06-28",86.302,87.941,86.2636,87.8355,554600.0],["2024-07-01",88.0272,88.6407,86.9825,87.0208,108500.0],["2024-07-02",86.6949,88.4777,82.8418,88.2669,97200.0],["2024-07-03",88.0464,88.1614,86.6662,86.6758,105300.0],["2024-07-05",86.6854,86.6854,84.2125,84.615,253200.0],["2024-07-08",85.3243,85.8994,84.1454,84.2604,124300.0],["2024-07-09",83.9153,85.5831,83.6853,85.5639,90300.0],["2024-07-10",85.7652,87.1071,85.2189,87.0687,76100.0],["2024-07-11",88.0464,90.7781,87.3755,90.6822,145600.0],["2024-07-12",91.1231,91.9762,90.7493,91.4682,133800.0],["2024-07-15",92.1296,94.89,92.1296,94.104,119300.0],["2024-07-16",94.8325,97.7559,93.9794,97.7559,209500.0],["2024-07-17",96.3469,100.3342,96.3469,99.8549,172500.0],["2024-07-18",98.7719,101.2639,97.267,98.3022,150400.0],["2024-07-19",97.89,99.9987,97.7463,99.3757,143000.0],["2024-07-22",98.9635,102.577,98.2351,102.3566,232600.0],["2024-07-23",103.0946,103.4972,97.7654,101.5994,227500.0],["2024-07-24",101.5994,102.7591,100.6984,100.823,275500.0],["2024-07-25",100.8038,102.8646,100.8038,101.3214,236000.0],["2024-07-26",102.2416,103.0371,100.9955,101.331,227400.0],["2024-07-29",101.8198,102.0786,99.7591,99.8645,130200.0],["2024-07-30",99.9795,100.8422,99.6153,99.922,103100.0],["2024-07-31",99.8454,100.1617,98.2063,98.5706,281500.0],["2024-08-01",98.5322,98.676,94.2382,94.6504,228800.0],["2024-08-02",92.6184,93.4523,90.1359,92.8963,201100.0],["2024-08-05",89.5512,92.6663,87.5384,91.8708,154200.0],["2024-08-06",92.072,93.1935,91.4394,92.1104,138600.0],["2024-08-07",93.5194,94.382,92.0912,92.1775,126000.0],["2024-08-08",93.1359,94.0753,92.8388,93.7302,98000.0],["2024-08-09",93.5577,94.3149,92.6088,93.4043,101600.0],["2024-08-12",93.8836,95.4842,91.7557,91.9666,141200.0],["2024-08-13",92.7717,93.251,91.6982,93.088,100100.0],["2024-08-14",93.251,93.2606,92.072,93.1743,92900.0],["2024-08-15",94.2636,96.2685,93.7238,94.7937,121700.0],["2024-08-16",94.9287,96.5674,94.7359,95.9601,63300.0],["2024-08-19",96.095,97.9747,96.095,97.8205,74400.0],["2024-08-20",97.406,97.406,95.6227,95.8926,101100.0],["2024-08-21",96.2782,96.8758,95.295,96.7698,129700.0],["2024-08-22",96.5095,97.9458,96.4613,97.5988,82500.0],["2024-08-23",97.8494,101.6377,97.4445,101.1075,410800.0],["2024-08-26",101.7148,102.3703,100.0857,100.2978,99500.0],["2024-08-27",99.5749,99.9604,98.6784,99.2085,79800.0],["2024-08-28",98.4952,101.0304,98.1386,100.5002,82500.0],["2024-08-29",101.0208,101.281,99.5459,100.1532,96300.0],["2024-08-30",100.3749,101.2714,99.9797,101.1653,146800.0],["2024-09-03",100.7798,101.5316,99.1989,99.6616,90200.0],["2024-09-04",99.5267,101.1075,98.0615,99.7194,124400.0],["2024-09-05",100.1918,100.4038,98.8037,99.2085,100000.0],["2024-09-06",99.2278,99.8351,97.3964,97.8012,98700.0],["2024-09-09",97.8012,99.7869,97.8012,99.4399,199400.0],["2024-09-10",99.5748,99.7676,96.9144,98.7555,117500.0],["2024-09-11",97.9554,97.9554,95.3046,97.165,106700.0],["2024-09-12",97.7723,97.9362,96.3649,97.3674,62200.0],["2024-09-13",97.888,99.2471,97.888,99.2471,106300.0],["2024-09-16",99.2953,101.0015,98.1193,100.6834,101500.0],["2024-09-17",100.7509,102.457,99.9604,100.3846,130000.0],["2024-09-18",100.693,104.1054,99.6134,100.9533,118800.0],["2024-09-19",102.6113,103.9415,101.6762,103.633,130100.0],["2024-09-20",104.115,104.115,101.7823,102.0136,680600.0],["2024-09-23",102.5534,103.2764,102.004,102.7751,102000.0],["2024-09-24",102.9968,103.2475,100.4328,100.5773,101400.0],["2024-09-25",100.693,100.693,98.8037,99.0832,112200.0],["2024-09-26",99.9701,101.04,99.2857,100.4617,88600.0],["2024-09-27",101.5027,101.5895,99.999,100.6159,62100.0],["2024-09-30",99.9701,102.1968,99.9701,100.8473,123000.0],["2024-10-01",100.587,100.587,97.165,97.5795,133600.0],["2024-10-02",97.3963,98.3024,96.9818,97.618,104500.0],["2024-10-03",96.924,98.2446,96.3264,98.0904,93100.0],["2024-10-04",99.9508,100.5677,99.1604,99.7484,96600.0],["2024-10-07",99.2664,99.3821,98.6206,98.9387,100100.0],["2024-10-08",98.9579,100.2014,98.9579,99.1025,111200.0],["2024-10-09",98.8519,101.0689,98.8519,100.8665,88000.0],["2024-10-10",100.0857,101.3485,99.9894,101.3196,114500.0],["2024-10-11",101.5798,105.0693,101.5798,104.0572,206100.0],["2024-10-14",104.1825,105.9272,103.4788,105.3874,94100.0],["2024-10-15",106.573,108.9829,106.1971,106.9779,273900.0],["2024-10-16",107.4984,109.4456,107.4984,108.819,139800.0],["2024-10-17",108.4431,110.7855,108.3563,110.5252,119100.0],["2024-10-18",110.3324,110.7083,109.2046,109.6384,139000.0],["2024-10-21",109.2528,109.2528,105.8886,106.1971,169900.0],["2024-10-22",104.1054,105.3006,101.3581,104.0668,318600.0],["2024-10-23",104.009,106.2357,102.1678,104.009,340000.0],["2024-10-24",104.009,104.6163,102.7077,104.115,141700.0],["2024-10-25",104.7608,104.7608,101.6473,101.8497,117600.0],["2024-10-28",102.8522,105.0018,102.7077,104.4331,126600.0],["2024-10-29",103.6716,104.3078,102.5534,102.7269,143200.0],["2024-10-30",102.2932,105.5995,102.2932,103.9897,115400.0],["2024-10-31",103.6812,104.3271,102.245,102.3992,111500.0],["2024-11-01",103.4017,103.4017,100.6352,101.628,220600.0],["2024-11-04",100.934,101.6666,99.5941,100.2978,153700.0],["2024-11-05",100.5966,103.3149,100.5966,103.1318,114700.0],["2024-11-06",110.1878,115.2099,109.4456,114.5737,307600.0],["2024-11-07",112.8676,113.417,109.0215,109.5227,215100.0],["2024-11-08",109.4263,112.2314,108.6262,111.3156,120500.0],["2024-11-11",112.6362,114.5159,112.4242,113.1664,168300.0],["2024-11-12",112.4049,113.5905,112.241,112.588,108800.0],["2024-11-13",112.7712,113.5809,111.2674,111.5952,221200.0],["2024-11-14",111.9711,112.376,109.4456,110.5059,163900.0],["2024-11-15",110.5156,111.3875,108.7815,111.0775,165300.0],["2024-11-18",111.1259,111.6006,110.3025,111.1065,143700.0],["2024-11-19",109.7212,111.775,109.7212,111.62,159100.0],["2024-11-20",111.4069,111.8912,109.9925,110.7384,122700.0],["2024-11-21",111.2228,113.8578,110.7578,112.0366,123800.0],["2024-11-22",112.0366,114.1678,112.0366,113.8578,196900.0],["2024-11-25",115.5241,117.7813,115.5241,115.9309,301200.0],["2024-11-26",115.9309,115.9309,114.5456,115.5241,87500.0],["2024-11-27",115.8534,116.9966,115.4078,115.8922,164400.0],["2024-11-29",116.6188,117.5197,114.4778,115.156,97900.0],["2024-12-02",114.8459,115.96,114.2841,114.9041,173700.0],["2024-12-03",114.5553,114.8072,113.4994,114.41,119300.0],["2024-12-04",114.0225,115.8922,113.8578,115.7372,133000.0],["2024-12-05",115.65,116.4056,113.7706,114.1194,269100.0],["2024-12-06",114.7975,115.3788,113.2959,114.6813,147800.0],["2024-12-09",114.5263,114.6812,112.6372,112.9181,129200.0],["2024-12-10",113.325,114.3034,111.6684,113.3056,139800.0],["2024-12-11",114.0128,115.0397,113.1797,114.1387,179200.0],["2024-12-12",114.2453,114.2938,113.2959,113.3734,166600.0],["2024-12-13",113.6834,113.7028,111.7266,112.4241,186200.0],["2024-12-16",112.5597,113.6156,111.775,113.4413,148800.0],["2024-12-17",112.8309,113.5769,110.07,110.7772,160900.0],["2024-12-18",111.0969,112.2012,105.139,105.3425,192500.0],["2024-12-19",106.35,107.8128,104.054,104.7999,188600.0],["2024-12-20",104.2381,106.8634,104.2381,106.2628,266400.0],["2024-12-23",105.6428,105.8656,104.7612,105.4878,101200.0],["2024-12-24",105.914,106.5146,105.4006,106.3984,34200.0],["2024-12-26",105.6718,106.4856,104.2478,106.2821,77200.0],["2024-12-27",105.6234,106.3693,104.0153,104.8193,102300.0],["2024-12-30",104.1703,104.8193,103.6374,103.9668,121600.0],["2024-12-31",104.2962,104.8968,103.0465,103.124,173400.0],["2025-01-02",104.0249,106.1853,102.9399,103.4437,149300.0],["2025-01-03",103.589,104.8484,102.0777,104.8387,111100.0],["2025-01-06",105.1584,106.9312,104.8387,105.4587,131100.0],["2025-01-07",105.8462,106.5437,104.3253,105.294,146000.0],["2025-01-08",104.6062,105.2553,103.7828,104.6837,123200.0],["2025-01-10",102.7752,102.9981,100.4987,101.2349,109000.0],["2025-01-13",100.3921,103.2887,100.3921,103.2209,90000.0],["2025-01-14",103.9862,106.3693,103.8506,106.0206,122000.0],["2025-01-15",108.6847,109.9537,106.5146,107.7547,124000.0],["2025-01-16",107.2703,108.0937,106.534,107.6481,146300.0],["2025-01-17",107.9387,109.4597,107.929,109.4597,159200.0],["2025-01-21",111.1162,112.6566,109.8762,110.69,228100.0],["2025-01-22",108.8881,110.7869,107.5512,109.2756,172400.0],["2025-01-23",109.14,109.6437,106.505,107.1443,174800.0],["2025-01-24",106.5631,107.309,105.9915,106.4759,164700.0],["2025-01-27",106.4468,108.9462,105.9334,107.2315,167100.0],["2025-01-28",106.2628,107.5222,105.294,107.0184,110300.0],["2025-01-29",106.999,109.3725,105.5265,106.8343,124400.0],["2025-01-30",108.0162,108.9656,106.3209,107.5512,116100.0],["2025-01-31",107.3381,107.7353,106.3596,106.97,113900.0],["2025-02-03",104.2671,105.9625,103.2015,104.6546,117600.0],["2025-02-04",104.3446,106.8634,104.0928,106.0109,214600.0],["2025-02-05",106.4081,107.3284,105.4975,107.3187,107800.0],["2025-02-06",107.9484,109.3434,107.3478,109.1593,99900.0],["2025-02-07",109.2272,109.2272,106.5631,107.6675,123900.0],["2025-02-10",107.8515,107.8515,106.4275,106.6018,129800.0],["2025-02-11",106.0303,109.4984,106.0303,109.3047,102100.0],["2025-02-12",107.8928,108.0876,106.5881,106.9094,83900.0],["2025-02-13",107.4547,107.9318,106.6271,107.776,75200.0],["2025-02-14",108.4576,109.5091,107.2502,107.6591,143600.0],["2025-02-18",107.737,109.0515,107.1042,108.5549,149900.0],["2025-02-19",107.6202,108.5355,107.4157,107.8831,65000.0],["2025-02-20",107.8052,107.8052,105.41,106.4615,92000.0],["2025-02-21",107.1431,107.9513,104.7479,105.3418,131800.0],["2025-02-24",105.7021,105.965,104.3681,104.4363,96000.0],["2025-02-25",104.7966,105.5852,103.8521,103.9397,97700.0],["2025-02-26",103.9397,104.9037,102.7129,103.7547,143600.0],["2025-02-27",103.6866,105.0692,102.8102,104.7868,121200.0],["2025-02-28",105.186,106.3544,104.816,106.0915,173800.0],["2025-03-03",106.5686,108.1947,105.2347,105.8871,162500.0],["2025-03-04",105.0497,105.0497,101.009,101.9826,178700.0],["2025-03-05",102.5668,103.8424,100.6682,102.5474,130900.0],["2025-03-06",101.9437,101.9437,99.49,100.0158,160200.0],["2025-03-07",100.0353,100.5221,98.0393,99.7432,96100.0],["2025-03-10",98.3995,99.12,96.0237,96.5398,140500.0],["2025-03-11",96.3256,97.3674,95.2643,96.2477,125400.0],["2025-03-12",96.8222,98.8085,96.5495,97.8542,146900.0],["2025-03-13",97.9711,98.8377,96.3451,96.4911,114800.0],["2025-03-14",97.0461,99.3732,96.199,99.2466,91400.0],["2025-03-17",99.3245,100.9408,98.5748,100.3371,137300.0],["2025-03-18",99.5777,100.3176,98.4774,99.9477,127600.0],["2025-03-19",99.8113,101.5639,98.8961,100.824,107600.0],["2025-03-20",100.5513,102.1189,99.8503,99.8698,189500.0],["2025-03-21",99.3342,100.639,98.8377,99.3342,340200.0],["2025-03-24",100.7558,102.7616,100.4442,102.4695,111300.0],["2025-03-25",102.6545,103.2679,101.5639,101.7003,87200.0],["2025-03-26",102.1482,103.375,101.895,102.6155,80000.0],["2025-03-27",102.2455,102.9076,101.2621,102.4987,128500.0],["2025-03-28",102.4987,102.5279,99.7626,100.9116,131200.0],["2025-03-31",100.0158,101.4958,99.675,101.4082,123200.0],["2025-04-01",100.5611,101.4082,99.2466,100.3761,146500.0],["2025-04-02",99.344,100.8434,99.2174,100.6974,125700.0],["2025-04-03",97.3577,97.3577,91.7883,91.8175,174300.0],["2025-04-04",88.5459,89.5683,84.9628,87.543,195600.0],["2025-04-07",85.1186,91.5254,83.7944,86.4233,158600.0],["2025-04-08",89.763,90.6491,85.362,86.7252,176200.0],["2025-04-09",85.7223,91.1846,83.6094,89.7922,638700.0],["2025-04-10",88.0201,88.0201,82.8402,85.8099,439700.0],["2025-04-11",85.5957,86.3357,83.2589,85.547,231800.0],["2025-04-14",87.0367,87.2607,85.0894,86.5304,344400.0],["2025-04-15",86.7057,89.3833,86.7057,88.7796,296100.0],["2025-04-16",88.7796,89.578,87.397,88.4193,243600.0],["2025-04-17",88.5362,89.393,88.2051,88.7699,213500.0],["2025-04-21",88.5849,89.2567,87.0075,87.2899,211600.0],["2025-04-22",84.3591,86.6278,83.1907,85.8099,286700.0],["2025-04-23",87.0951,89.7241,85.7904,86.9978,219800.0],["2025-04-24",86.7154,89.1691,86.4038,88.9257,237300.0],["2025-04-25",88.1272,90.2499,88.1272,89.578,267800.0],["2025-04-28",90.1428,90.8341,89.7338,90.5322,334100.0],["2025-04-29",90.1038,91.9635,89.2372,91.5254,288400.0],["2025-04-30",90.1233,91.1846,88.8867,90.7172,324400.0],["2025-05-01",90.3277,92.5283,90.1525,91.2235,367200.0],["2025-05-02",92.4796,93.648,92.0025,93.5117,182400.0],["2025-05-05",92.7327,94.0764,89.8312,92.5283,158300.0],["2025-05-06",91.9927,92.3822,90.5225,91.1067,228500.0],["2025-05-07",92.168,92.6646,90.9996,91.3793,218600.0],["2025-05-08",92.0998,93.9109,91.7298,93.1709,208200.0],["2025-05-09",93.1417,93.2877,92.5283,92.7522,162200.0],["2025-05-12",96.6274,97.3674,96.0335,96.1601,134400.0],["2025-05-13",96.6664,96.6664,95.5856,95.9653,134000.0],["2025-05-14",95.3909,96.3256,95.274,95.5759,179400.0],["2025-05-15",95.4779,96.3789,94.9589,95.3408,147800.0],["2025-05-16",95.3408,95.8207,94.763,95.5367,167400.0],["2025-05-19",95.1645,95.8893,94.1558,95.7423,236500.0],["2025-05-20",95.5367,95.997,94.8218,94.8805,163000.0],["2025-05-21",93.8228,94.4888,91.5409,91.6095,134300.0],["2025-05-22",91.1491,92.0306,91.0218,91.5017,176100.0],["2025-05-23",89.5136,91.5507,89.5136,90.9827,130300.0],["2025-05-27",91.8641,93.2646,90.7378,93.0001,150700.0],["2025-05-28",92.912,93.4996,91.4136,91.4625,292500.0],["2025-05-29",92.0306,92.6965,91.6094,92.6574,176300.0],["2025-05-30",92.1677,92.9316,91.6584,92.4713,305900.0],["2025-06-02",92.4909,92.4909,90.5419,92.3342,305900.0],["2025-06-03",92.579,93.8424,91.4234,93.4898,232700.0],["2025-06-04",93.5975,93.7836,91.6486,91.7563,185100.0],["2025-06-05",92.0306,92.2167,90.7868,91.6878,128700.0],["2025-06-06",92.2754,94.4986,92.2754,94.4692,179900.0],["2025-06-09",94.479,95.0372,93.2058,93.6955,205800.0],["2025-06-10",93.8228,95.0764,92.2754,94.2929,147600.0],["2025-06-11",94.3321,94.9001,93.0197,93.6661,195400.0],["2025-06-12",93.3135,94.2439,92.0502,94.0774,197200.0],["2025-06-13",93.6367,93.6367,91.3254,91.4723,241800.0],["2025-06-16",92.677,92.7945,90.7868,90.8945,195300.0],["2025-06-17",90.5811,91.1687,89.8956,90.0033,191200.0],["2025-06-18",89.8074,91.5213,89.4646,90.6301,195100.0],["2025-06-20",91.2765,91.6486,90.4538,90.826,595700.0],["2025-06-23",90.7476,92.9512,89.7291,92.7063,192600.0],["2025-06-24",92.8043,94.9197,92.8043,93.6073,149200.0],["2025-06-25",93.3135,93.6465,92.8924,93.0981,186100.0],["2025-06-26",93.578,95.1351,92.011,95.0274,122900.0],["2025-06-27",95.2722,95.9774,94.7336,95.0862,387500.0],["2025-06-30",95.6052,96.4867,95.2918,95.615,204200.0],["2025-07-01",95.1547,100.3258,94.8903,99.3366,216200.0],["2025-07-02",99.885,101.1386,98.749,100.0809,253300.0],["2025-07-03",100.2866,101.7948,98.4258,100.835,339000.0],["2025-07-07",100.0515,101.6381,99.2876,99.4835,257100.0],["2025-07-08",99.6892,102.2159,99.1701,101.7654,346900.0],["2025-07-09",101.6773,102.3824,100.9036,101.7654,178100.0],["2025-07-10",101.3149,103.1463,100.7665,102.2943,181900.0],["2025-07-11",101.3737,101.8829,100.6881,100.9819,168100.0],["2025-07-14",100.4139,102.7154,100.1984,102.6077,177600.0],["2025-07-15",102.4803,102.7056,98.5727,98.6217,194300.0],["2025-07-16",99.268,100.9819,97.133,99.0526,234500.0],["2025-07-17",99.2191,101.8242,98.9938,101.736,189500.0],["2025-07-18",101.9221,103.4793,101.5598,103.2541,351400.0],["2025-07-21",103.7045,105.5164,103.5479,104.4978,427100.0],["2025-07-22",104.2726,104.9581,102.2257,103.5772,480200.0],["2025-07-23",104.5566,105.3303,103.3422,105.0365,465700.0],["2025-07-24",105.0953,105.0953,103.5772,103.9788,242900.0],["2025-07-25",103.7045,103.8808,101.403,103.1561,277500.0],["2025-07-28",103.254,103.5968,101.9319,102.6273,246000.0],["2025-07-29",103.0876,103.5674,101.7165,102.2061,169100.0],["2025-07-30",102.3922,103.019,100.8448,101.55,310100.0],["2025-07-31",100.5804,101.4422,99.1701,99.4345,202900.0],["2025-08-01",98.1516,99.0428,95.3898,96.5356,240700.0],["2025-08-04",96.9568,98.3964,96.5552,98.0634,339600.0],["2025-08-05",98.2397,99.4933,96.8196,99.415,232400.0],["2025-08-06",99.8165,100.835,98.6902,99.0232,242100.0],["2025-08-07",99.9438,100.0809,98.0536,98.2201,178300.0],["2025-08-08",98.6902,99.5619,97.8186,99.1897,133400.0],["2025-08-11",99.2485,99.8361,98.3377,98.6608,115400.0],["2025-08-12",99.2582,102.4118,99.2191,102.2943,162800.0],["2025-08-13",102.7079,103.86,101.8807,103.8009,219200.0],["2025-08-14",102.57,104.569,102.3435,104.441,129800.0],["2025-08-15",104.9432,104.9432,102.6783,102.7177,261100.0],["2025-08-18",102.7079,103.9486,102.4715,103.9486,142000.0],["2025-08-19",103.7714,104.6478,103.2889,103.535,127000.0],["2025-08-20",103.5252,104.2933,103.1707,104.0176,127500.0],["2025-08-21",103.8797,104.6084,101.7428,104.0373,170900.0],["2025-08-22",104.2539,109.1874,103.3184,108.7443,197100.0],["2025-08-25",108.0747,108.9117,106.1938,108.5769,218500.0],["2025-08-26",108.4193,110.5464,108.3209,109.6699,241900.0],["2025-08-27",109.5518,111.2455,107.4937,110.6842,182000.0],["2025-08-28",111.1667,111.2258,109.4238,110.0244,180500.0],["2025-08-29",110.182,110.9501,109.5025,109.7093,142000.0],["2025-09-02",108.9018,109.8176,108.2322,109.7192,167700.0],["2025-09-03",109.4238,110.9107,108.9117,110.3494,148700.0],["2025-09-04",110.8713,111.5409,110.6054,111.2751,213600.0],["2025-09-05",111.5409,112.4272,109.6896,111.0978,246800.0],["2025-09-08",111.4129,111.5409,109.5715,111.0978,167600.0],["2025-09-09",110.7335,111.5902,108.8526,108.892,177600.0],["2025-09-10",109.0791,109.4041,108.2815,108.6951,243200.0],["2025-09-11",108.508,109.9949,108.2125,109.5419,313600.0],["2025-09-12",109.3253,110.0638,108.4489,109.2268,198200.0],["2025-09-15",109.0495,109.6798,107.8482,108.3996,221800.0],["2025-09-16",108.0353,108.311,106.2726,107.4543,252800.0],["2025-09-17",107.8186,110.7728,107.73,108.439,263300.0],["2025-09-18",109.0003,111.6197,108.1928,111.3637,188200.0],["2025-09-19",111.4129,111.4129,109.2662,109.6995,316800.0],["2025-09-22",109.345,110.9501,108.8526,109.4041,270300.0],["2025-09-23",109.4927,112.0727,108.6754,109.0594,169100.0],["2025-09-24",109.1776,110.5562,109.0299,110.31,208800.0],["2025-09-25",109.4238,111.4031,109.4238,110.9599,223300.0],["2025-09-26",111.3144,111.9841,110.7728,111.1175,149800.0],["2025-09-29",111.4622,111.5114,109.2662,109.7586,153000.0],["2025-09-30",109.7783,110.182,108.0648,109.7389,151800.0],["2025-10-01",109.5025,109.8078,108.311,109.6404,173200.0],["2025-10-02",109.3548,110.182,104.6773,109.9063,176500.0],["2025-10-03",110.3494,112.3189,110.1426,111.6099,279200.0],["2025-10-06",112.2598,113.8551,111.1175,112.6242,245500.0],["2025-10-07",112.4666,113.796,111.7674,112.309,189600.0],["2025-10-08",113.5498,115.6276,112.7029,113.7664,355000.0],["2025-10-09",113.8649,115.0171,112.3287,113.1362,168500.0],["2025-10-10",113.6187,114.1899,106.7847,106.8044,229200.0],["2025-10-13",108.7738,109.6601,107.986,109.4139,184800.0],["2025-10-14",109.0397,112.5454,108.5473,111.6493,198300.0],["2025-10-15",111.8364,112.5749,107.8974,108.6754,198900.0],["2025-10-16",108.4784,108.5178,102.2844,103.0525,356500.0],["2025-10-17",104.2933,106.3218,103.407,106.115,269000.0],["2025-10-20",107.2081,108.9609,106.8339,108.2716,280800.0],["2025-10-21",107.7596,108.2224,103.5252,104.894,484900.0],["2025-10-22",104.3721,105.6325,102.9442,103.2002,272400.0],["2025-10-23",103.5744,104.6872,102.4223,103.1904,391900.0],["2025-10-24",104.1751,105.2977,103.7418,104.6576,252900.0],["2025-10-27",105.6227,107.1884,104.6281,106.2628,215300.0],["2025-10-28",106.0461,107.0899,105.1599,105.8492,329400.0],["2025-10-29",105.9575,107.5134,103.604,104.3622,348800.0],["2025-10-30",104.2145,105.8492,103.0033,103.1707,230800.0],["2025-10-31",102.5306,103.7123,101.4179,102.9836,221200.0],["2025-11-03",102.3534,103.407,101.2898,103.407,248200.0],["2025-11-04",102.9639,103.535,102.3632,102.7177,217100.0],["2025-11-05",103.1018,105.9181,102.5306,105.4651,274400.0],["2025-11-06",105.6621,107.8876,104.0274,104.7167,251200.0],["2025-11-07",104.2736,106.4499,103.988,106.4203,2208800.0],["2025-11-10",107.2376,107.8974,106.0658,106.8339,229500.0],["2025-11-11",106.8536,108.9511,106.0855,108.1239,188000.0],["2025-11-12",107.7376,109.8868,107.2127,107.7277,284200.0],["2025-11-13",107.7277,108.4606,106.2025,106.6779,216400.0],["2025-11-14",105.846,107.292,104.9843,106.5293,230900.0],["2025-11-17",105.8658,106.8463,101.9338,102.1715,341500.0],["2025-11-18",101.7357,104.5683,101.7357,103.9443,332500.0],["2025-11-19",103.7661,105.8558,103.6472,105.4894,248200.0],["2025-11-20",105.9945,107.6584,104.5584,104.8555,296600.0],["2025-11-21",105.9549,109.7581,105.7766,108.4904,331400.0],["2025-11-24",108.4706,109.56,107.6485,108.4904,284400.0],["2025-11-25",108.8766,112.9076,108.8766,112.254,238500.0],["2025-11-26",111.7785,113.6603,111.4319,112.452,281200.0],["2025-11-28",112.8779,112.8779,111.3824,111.5409,131900.0],["2025-12-01",111.323,114.3932,110.4712,113.6306,250200.0],["2025-12-02",114.3338,114.8786,113.4127,113.7396,213500.0],["2025-12-03",113.3236,116.899,113.1453,115.4233,249200.0],["2025-12-04",114.8786,116.1166,114.7795,115.3639,211900.0],["2025-12-05",115.344,115.9086,114.215,114.8687,175400.0],["2025-12-08",114.6409,115.5817,114.0169,114.2546,213500.0],["2025-12-09",114.2546,115.9779,114.2546,114.631,225800.0],["2025-12-10",114.1159,119.3057,114.1159,118.2658,249300.0],["2025-12-11",117.8597,120.2268,117.7607,119.4048,286700.0],["2025-12-12",118.3252,118.5629,115.1262,117.9489,276800.0],["2025-12-15",118.5134,119.7316,117.929,118.1866,381700.0],["2025-12-16",118.7511,118.7511,117.1565,117.4635,295400.0],["2025-12-17",117.2952,119.0284,117.2358,118.0677,413100.0],["2025-12-18",118.7709,119.2661,117.9092,118.1766,277400.0],["2025-12-19",117.939,118.9195,117.3546,118.8303,680700.0],["2025-12-22",118.7511,120.8706,118.454,120.1773,392400.0],["2025-12-23",120.1773,120.6527,118.9987,119.8703,351500.0],["2025-12-24",119.5731,120.415,119.484,120.2763,128500.0],["2025-12-26",120.4546,120.8508,119.7613,120.7319,214500.0],["2025-12-29",120.3358,120.9894,118.8006,119.6029,226300.0],["2025-12-30",119.5731,119.9396,117.929,118.5035,283500.0],["2025-12-31",118.5827,118.7313,117.0872,117.3249,239600.0],["2026-01-02",117.8102,118.553,116.384,117.5428,237500.0],["2026-01-05",117.1862,121.4054,112.4421,119.8207,330400.0],["2026-01-06",119.0977,121.8214,118.454,121.029,339500.0],["2026-01-07",120.6329,121.2569,119.8207,120.9201,180500.0],["2026-01-08",120.3457,124.0498,120.3457,122.168,331800.0],["2026-01-09",122.2572,123.6537,121.7124,121.9303,248000.0],["2026-01-12",120.8211,122.069,118.8501,121.7323,245400.0],["2026-01-13",122.2076,122.8811,121.2073,121.4648,219000.0],["2026-01-14",121.1677,124.2578,121.1677,123.8913,261900.0],["2026-01-15",124.1687,127.5163,123.7824,126.4664,296000.0],["2026-01-16",125.9712,127.0211,125.5949,126.9815,309800.0],["2026-01-20",126.9815,130.2598,126.1693,128.5364,450300.0],["2026-01-21",130.3687,135.7764,129.8735,134.7761,562000.0],["2026-01-22",135.6278,136.7668,133.7163,134.2809,441900.0],["2026-01-23",133.7064,133.7658,130.2795,130.854,400200.0],["2026-01-26",129.7348,130.9332,128.3581,129.2099,331700.0],["2026-01-27",129.7249,130.6163,128.5265,128.5364,253600.0],["2026-01-28",128.5364,129.0514,127.2984,127.5361,280600.0],["2026-01-29",128.1601,129.7447,127.9224,129.2891,318600.0],["2026-01-30",129.3288,130.1706,127.6054,128.6949,396800.0],["2026-02-02",128.893,130.0419,128.1105,129.0514,407200.0],["2026-02-03",129.1604,132.0128,129.101,130.7253,564700.0],["2026-02-04",131.676,134.677,131.676,133.3201,539300.0],["2026-02-05",133.2805,134.9246,131.7355,133.0824,396800.0],["2026-02-06",134.5186,135.5486,134.0531,135.2614,421500.0],["2026-02-09",134.5284,135.8952,133.954,135.0732,399500.0],["2026-02-10",134.5879,135.4099,132.9339,134.3304,294700.0],["2026-02-11",135.5288,137.0936,133.4192,134.261,294900.0],["2026-02-12",135.3901,136.1527,131.1808,132.6764,316100.0],["2026-02-13",132.2901,133.7361,130.9035,132.9339,244800.0],["2026-02-17",133.5083,134.5879,132.092,132.2802,242600.0],["2026-02-18",132.2802,134.6374,132.0722,132.1316,355700.0],["2026-02-19",131.2659,133.067,130.619,132.8581,420800.0],["2026-02-20",132.2809,134.1119,131.2161,133.4352,308200.0],["2026-02-23",132.868,133.5447,127.5939,128.7582,496300.0],["2026-02-24",128.7582,129.415,127.0068,128.599,322000.0],["2026-02-25",128.6786,130.3006,128.6288,129.6936,247000.0],["2026-02-26",129.8926,132.2411,129.2757,130.231,287000.0],["2026-02-27",128.2407,129.3851,123.9916,125.1061,399000.0],["2026-03-02",123.6134,128.4895,123.1656,127.8725,330500.0],["2026-03-03",125.0066,128.1114,123.8025,127.8327,433900.0],["2026-03-04",128.0318,129.216,127.0267,128.7482,377700.0],["2026-03-05",127.2357,128.6885,126.5092,127.6934,349200.0],["2026-03-06",124.3797,127.1361,123.0164,124.9568,407400.0],["2026-03-09",123.2751,125.2852,119.9414,124.7081,307100.0],["2026-03-10",124.6484,127.365,122.877,125.0066,460500.0],["2026-03-11",124.2404,125.0564,123.1457,124.7976,305900.0],["2026-03-12",121.8521,125.5042,121.8521,124.8673,328100.0],["2026-03-13",125.7131,127.0167,123.6134,124.3299,321900.0],["2026-03-16",125.1857,126.6087,124.6185,124.7081,243600.0],["2026-03-17",125.733,126.4893,123.1258,124.2404,289300.0],["2026-03-18",123.9518,124.3399,122.6482,123.5537,411800.0],["2026-03-19",123.3447,125.7728,122.8472,125.0763,437700.0],["2026-03-20",125.0763,125.2952,123.4542,124.4593,735900.0],["2026-03-23",127.1461,129.8827,125.2156,125.4146,488400.0],["2026-03-24",124.2802,127.9621,124.0214,125.9321,373500.0],["2026-03-25",126.9172,128.191,124.7081,125.136,328300.0],["2026-03-26",124.3996,125.7629,123.9617,125.5937,316600.0],["2026-03-27",125.2653,125.2653,123.8224,123.9916,324200.0],["2026-03-30",125.2554,126.2704,124.101,124.5588,375800.0],["2026-03-31",125.7629,128.6288,125.544,127.4347,490200.0],["2026-04-01",127.8626,129.7135,127.365,127.4645,374600.0],["2026-04-02",125.5639,128.1711,125.4843,127.9521,246100.0],["2026-04-06",127.9223,129.7434,127.4944,129.2558,248600.0],["2026-04-07",129.2657,131.0569,127.5939,130.3404,397200.0],["2026-04-08",132.5297,134.5697,132.5297,133.5547,350200.0],["2026-04-09",132.8879,135.7141,130.8977,135.0573,339600.0],["2026-04-10",134.7189,134.7189,133.3258,133.4949,281000.0],["2026-04-13",133.0969,134.699,132.2809,134.5398,257200.0],["2026-04-14",134.4105,135.1568,133.3457,134.7289,270700.0],["2026-04-15",135.107,135.107,133.1268,134.3209,373800.0],["2026-04-16",134.3209,135.6245,133.9228,134.8583,334000.0],["2026-04-17",136.1917,139.0477,135.8434,137.4456,433600.0],["2026-04-20",136.6992,139.0378,135.8136,136.4206,595500.0],["2026-04-21",134.6592,136.4106,132.6889,133.4751,408800.0],["2026-04-22",134.301,135.3359,132.47,134.3806,366600.0],["2026-04-23",134.9379,135.0075,132.1714,133.2959,365400.0],["2026-04-24",132.9775,134.1418,131.3654,131.9127,385200.0],["2026-04-27",132.2311,133.684,132.1117,132.4103,263900.0],["2026-04-28",132.9576,133.9626,132.659,133.3158,307600.0],["2026-04-29",133.3158,133.9328,131.5545,131.6142,286800.0],["2026-04-30",131.2161,134.2015,129.813,133.1367,259900.0],["2026-05-01",133.0272,133.7139,132.0819,132.8581,306100.0],["2026-05-04",132.0023,133.4452,129.5443,132.3506,260400.0],["2026-05-05",132.7785,134.7886,132.3307,134.102,218400.0],["2026-05-06",135.0971,136.4106,134.5995,134.8782,209200.0],["2026-05-07",134.8583,134.908,132.5794,132.7984,243600.0],["2026-05-08",132.9775,135.4752,131.3554,131.8232,291200.0],["2026-05-11",132.1615,132.7486,128.3602,129.2558,303600.0],["2026-05-12",129.604,129.604,126.0316,128.39,295200.0],["2026-05-13",128.21,128.21,125.83,126.93,310300.0],["2026-05-14",127.9,128.82,127.21,127.31,229300.0],["2026-05-15",126.91,127.04,124.67,126.36,265200.0],["2026-05-18",126.18,128.35,126.18,127.82,233500.0],["2026-05-19",127.63,127.96,126.41,126.98,191100.0],["2026-05-20",127.3,130.02,127.09,129.94,348600.0],["2026-05-21",129.58,130.42,128.63,129.72,292300.0],["2026-05-22",129.78,130.87,129.63,130.75,159500.0],["2026-05-26",131.07,133.16,131.07,132.43,295100.0],["2026-05-27",132.09,133.46,129.88,130.21,309500.0],["2026-05-28",129.55,129.55,127.83,129.04,246100.0],["2026-05-29",128.35,128.96,126.72,128.04,295600.0],["2026-06-01",126.91,128.95,124.55,124.82,293900.0],["2026-06-02",124.63,127.81,123.24,127.41,361600.0],["2026-06-03",126.88,126.88,124.97,125.39,213800.0],["2026-06-04",126.92,129.01,126.59,128.65,169200.0],["2026-06-05",128.75,129.97,128.29,129.22,188300.0],["2026-06-08",129.88,130.44,128.57,128.94,232500.0],["2026-06-09",129.89,132.89,129.88,130.86,287100.0],["2026-06-10",130.86,133.16,130.35,131.6,213500.0],["2026-06-11",132.22,132.63,130.86,132.2,245200.0],["2026-06-12",133.0,134.67,132.94,134.61,223100.0],["2026-06-15",134.91,136.11,131.77,132.05,267200.0],["2026-06-16",132.55,133.7,131.8,133.11,194900.0],["2026-06-17",132.91,133.84,129.74,130.84,433700.0],["2026-06-18",131.37,133.01,129.84,130.33,599900.0],["2026-06-22",131.04,132.94,130.59,132.88,319600.0],["2026-06-23",132.42,135.36,132.42,135.22,244300.0],["2026-06-24",135.22,137.74,134.2,137.02,293800.0],["2026-06-25",136.26,139.35,135.89,138.46,256600.0],["2026-06-26",138.96,139.52,137.48,139.1,485300.0],["2026-06-29",138.91,139.66,137.85,138.52,248000.0],["2026-06-30",138.52,139.23,137.5,138.88,173200.0],["2026-07-01",137.91,141.57,137.46,141.24,238400.0],["2026-07-02",141.43,142.0,138.4,139.29,189700.0],["2026-07-06",139.02,140.485,138.98,140.12,196653.836324],["2026-07-07",140.31,141.6275,139.7,140.43,268641.233565],["2026-07-08",140.04,140.05,134.84,135.38,309136.336644],["2026-07-09",135.58,138.585,135.52,137.89,234142.954232],["2026-07-10",137.72,138.98,137.21,138.69,185749.365894],["2026-07-13",138.95,139.505,137.59,138.06,184156.411833],["2026-07-14",138.02,139.27,137.79,138.45,208760.472554],["2026-07-15",138.81,140.215,138.5201,139.33,221900.510876],["2026-07-16",139.38,143.53,139.33,143.11,226580.328583],["2026-07-17",142.17,143.39,140.56,141.24,362601.327411],["2026-07-20",141.06,141.905,139.68,140.47,601198.920575],["2026-07-21",140.47,141.06,137.27,139.98,379616.007943],["2026-07-22",140.14,141.95,139.01,141.55,325157.232469],["2026-07-23",141.45,141.45,139.205,141.22,236593.913589],["2026-07-24",141.67,143.59,140.86,142.28,333420.856703],["2026-07-27",143.46,143.645,140.885,141.13,255786.396789],["2026-07-28",142.2,142.89,141.195,142.44,308629.414068],["2026-07-29",141.8,143.05,140.57,141.13,281794.704452],["2026-07-30",141.86,142.43,140.97,141.07,253038.859541],["2026-07-31",141.4,142.33,140.07,141.29,206439.700425],["2026-08-03",142.85,144.3,142.275,143.78,184062.279977],["2026-08-04",143.65,145.56,143.08,144.69,198868.601622],["2026-08-05",144.91,145.3,144,144.53,222111.985271],["2026-08-06",145.4,146.215,144.33,144.47,225813.85915],["2026-08-07",144.28,144.57,142.835,143.8,219181.623158],["2026-08-10",143.1,144.15,142.72,142.96,32792.032874],["2026-08-11",143.15,144.57,143.06,144.03,169558.796668],["2026-08-12",143.98,145.1199,143.2101,144.78,179012.077812],["2026-08-13",145.28,146.08,145.17,145.65,168513.722763],["2026-08-14",145.1,146.375,145.005,146.07,135824.776531]]}