{"t":"CIGI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-01-20",0.868,0.868,0.868,0.868,1709.0],["1995-01-23",0.8452,0.8452,0.8452,0.8452,684.0],["1995-01-24",0.849,0.849,0.849,0.849,1025.0],["1995-01-25",0.849,0.849,0.849,0.849,0.0],["1995-01-26",0.849,0.849,0.849,0.849,0.0],["1995-01-27",0.868,0.868,0.868,0.868,3418.0],["1995-01-30",0.868,0.868,0.868,0.868,0.0],["1995-01-31",0.868,0.868,0.868,0.868,0.0],["1995-02-01",0.868,0.868,0.868,0.868,0.0],["1995-02-02",0.868,0.868,0.868,0.868,0.0],["1995-02-03",0.868,0.868,0.868,0.868,0.0],["1995-02-06",0.868,0.868,0.868,0.868,0.0],["1995-02-07",0.868,0.868,0.868,0.868,0.0],["1995-02-08",0.868,0.868,0.868,0.868,342.0],["1995-02-09",0.868,0.868,0.868,0.868,0.0],["1995-02-10",0.868,0.868,0.868,0.868,3418.0],["1995-02-13",0.868,0.868,0.868,0.868,0.0],["1995-02-14",0.8337,0.8337,0.8337,0.8337,342.0],["1995-02-15",0.8337,0.8337,0.8337,0.8337,0.0],["1995-02-16",0.8337,0.8337,0.8337,0.8337,0.0],["1995-02-17",0.8337,0.8337,0.8337,0.8337,0.0],["1995-02-21",0.8337,0.8337,0.8337,0.8337,0.0],["1995-02-22",0.8337,0.8337,0.8337,0.8337,0.0],["1995-02-23",0.8337,0.8337,0.8337,0.8337,0.0],["1995-02-24",0.8337,0.8337,0.8337,0.8337,0.0],["1995-02-27",0.8337,0.8337,0.8337,0.8337,0.0],["1995-02-28",0.8337,0.8337,0.8337,0.8337,0.0],["1995-03-01",0.868,0.868,0.868,0.868,1709.0],["1995-03-02",0.8413,0.8413,0.8413,0.8413,1709.0],["1995-03-03",0.8413,0.8413,0.8413,0.8413,0.0],["1995-03-06",0.8071,0.8071,0.8071,0.8071,3418.0],["1995-03-07",0.8071,0.8071,0.8071,0.8071,0.0],["1995-03-08",0.8071,0.8071,0.8071,0.8071,0.0],["1995-03-09",0.8071,0.8071,0.8071,0.8071,0.0],["1995-03-10",0.8071,0.8071,0.8071,0.8071,0.0],["1995-03-13",0.8071,0.8071,0.8071,0.8071,0.0],["1995-03-14",0.8071,0.8071,0.8071,0.8071,0.0],["1995-03-15",0.8071,0.8071,0.8071,0.8071,0.0],["1995-03-16",0.8071,0.8071,0.8071,0.8071,0.0],["1995-03-17",0.8071,0.8071,0.8071,0.8071,0.0],["1995-03-20",0.8071,0.8071,0.8071,0.8071,0.0],["1995-03-21",0.8071,0.8071,0.8071,0.8071,0.0],["1995-03-22",0.868,0.868,0.868,0.868,20508.0],["1995-03-23",0.8985,0.8985,0.8985,0.8985,1367.0],["1995-03-24",0.8985,0.8985,0.8985,0.8985,3418.0],["1995-03-27",0.8985,0.8985,0.8985,0.8985,0.0],["1995-03-28",0.9289,0.9746,0.9289,0.9746,15039.0],["1995-03-29",1.0012,1.0012,1.0012,1.0012,3418.0],["1995-03-30",1.0012,1.0012,1.0012,1.0012,0.0],["1995-03-31",1.0012,1.0012,1.0012,1.0012,0.0],["1995-04-03",1.0012,1.0012,1.0012,1.0012,0.0],["1995-04-04",1.0355,1.0355,1.0355,1.0355,1025.0],["1995-04-05",1.0355,1.0355,1.0355,1.0355,0.0],["1995-04-06",1.0355,1.0355,1.0355,1.0355,0.0],["1995-04-07",1.0355,1.0355,1.0355,1.0355,0.0],["1995-04-10",1.0355,1.0355,1.0355,1.0355,0.0],["1995-04-11",1.1269,1.1269,1.1269,1.1269,1709.0],["1995-04-12",1.1269,1.1345,1.1269,1.1345,14697.0],["1995-04-13",1.0964,1.0964,1.0964,1.0964,17090.0],["1995-04-17",1.1878,1.1878,1.1459,1.1459,6836.0],["1995-04-18",1.1459,1.1459,1.1459,1.1459,0.0],["1995-04-19",1.1459,1.1459,1.1459,1.1459,0.0],["1995-04-20",1.1459,1.1459,1.1459,1.1459,0.0],["1995-04-21",1.1459,1.1459,1.1459,1.1459,0.0],["1995-04-24",1.1459,1.1459,1.1459,1.1459,0.0],["1995-04-25",1.1459,1.1459,1.1459,1.1459,0.0],["1995-04-26",1.1269,1.1269,1.1269,1.1269,5127.0],["1995-04-27",1.1269,1.1269,1.1269,1.1269,0.0],["1995-04-28",1.0812,1.0812,1.0812,1.0812,5127.0],["1995-05-01",1.066,1.066,1.066,1.066,3418.0],["1995-05-02",1.066,1.066,1.066,1.066,1709.0],["1995-05-03",1.066,1.066,1.066,1.066,0.0],["1995-05-04",1.066,1.066,1.066,1.066,0.0],["1995-05-05",1.0622,1.0622,1.0622,1.0622,4785.0],["1995-05-08",1.0051,1.0051,1.0051,1.0051,3418.0],["1995-05-09",1.0051,1.0051,1.0051,1.0051,6836.0],["1995-05-10",1.0051,1.0051,1.0051,1.0051,0.0],["1995-05-11",1.0051,1.0051,1.0051,1.0051,0.0],["1995-05-12",1.0051,1.0051,1.0051,1.0051,0.0],["1995-05-15",0.9441,0.9441,0.9441,0.9441,20508.0],["1995-05-16",0.9441,0.9784,0.9441,0.9441,10254.0],["1995-05-17",0.9441,0.9441,0.9441,0.9441,0.0],["1995-05-18",0.9441,0.9441,0.9441,0.9441,0.0],["1995-05-19",0.9594,1.0051,0.9518,0.9518,18115.0],["1995-05-22",0.9518,0.9518,0.9518,0.9518,0.0],["1995-05-23",0.9518,0.9518,0.9518,0.9518,0.0],["1995-05-24",1.0355,1.0355,1.0051,1.0051,24268.0],["1995-05-25",1.0051,1.0051,1.0051,1.0051,0.0],["1995-05-26",0.9784,0.9784,0.9784,0.9784,342.0],["1995-05-30",1.0051,1.0051,1.0051,1.0051,2051.0],["1995-05-31",0.9175,0.9175,0.9023,0.9023,6836.0],["1995-06-01",0.9023,0.9023,0.9023,0.9023,0.0],["1995-06-02",1.0051,1.0051,1.0051,1.0051,1709.0],["1995-06-05",1.0051,1.0051,1.0051,1.0051,0.0],["1995-06-06",1.0051,1.0051,1.0051,1.0051,0.0],["1995-06-07",1.0051,1.0089,1.0051,1.0089,10254.0],["1995-06-08",1.1269,1.1269,1.0241,1.0317,12305.0],["1995-06-09",1.0317,1.0317,1.0317,1.0317,0.0],["1995-06-12",1.0317,1.0317,1.0317,1.0317,0.0],["1995-06-13",1.0317,1.0317,1.0317,1.0317,0.0],["1995-06-14",1.0317,1.0317,1.0317,1.0317,0.0],["1995-06-15",1.0317,1.0317,1.0317,1.0317,0.0],["1995-06-16",1.0355,1.0355,1.0241,1.0241,19141.0],["1995-06-19",1.0241,1.0241,1.0241,1.0241,0.0],["1995-06-20",1.0241,1.0241,1.0241,1.0241,0.0],["1995-06-21",0.9746,0.9746,0.9746,0.9746,684.0],["1995-06-22",0.9746,0.9746,0.9746,0.9746,0.0],["1995-06-23",0.9746,0.9746,0.9746,0.9746,0.0],["1995-06-26",0.9746,0.9746,0.9746,0.9746,0.0],["1995-06-27",0.9746,0.9746,0.9746,0.9746,0.0],["1995-06-28",0.9746,0.9746,0.9746,0.9746,0.0],["1995-06-29",0.9746,0.9746,0.9746,0.9746,0.0],["1995-06-30",0.9746,0.9746,0.9746,0.9746,0.0],["1995-07-03",1.066,1.066,1.066,1.066,3418.0],["1995-07-05",1.066,1.066,1.066,1.066,0.0],["1995-07-06",1.066,1.066,1.066,1.066,0.0],["1995-07-07",1.066,1.066,1.066,1.066,0.0],["1995-07-10",1.066,1.066,1.066,1.066,0.0],["1995-07-11",1.066,1.066,1.066,1.066,0.0],["1995-07-12",0.9936,1.0355,0.9746,1.0355,8203.0],["1995-07-13",1.0355,1.0355,1.0355,1.0355,0.0],["1995-07-14",1.0355,1.0355,1.0355,1.0355,0.0],["1995-07-17",1.0355,1.0355,1.0355,1.0355,0.0],["1995-07-18",1.0355,1.0355,1.0355,1.0355,0.0],["1995-07-19",1.0355,1.0355,1.0355,1.0355,0.0],["1995-07-20",1.0355,1.0355,1.0355,1.0355,0.0],["1995-07-21",1.0355,1.0355,1.0355,1.0355,0.0],["1995-07-24",1.0355,1.0355,1.0355,1.0355,0.0],["1995-07-25",1.0355,1.0355,1.0355,1.0355,0.0],["1995-07-26",1.0355,1.0355,1.0355,1.0355,0.0],["1995-07-27",1.0355,1.0355,1.0355,1.0355,0.0],["1995-07-28",1.0355,1.0355,1.0355,1.0355,0.0],["1995-07-31",1.0355,1.0355,0.986,0.986,20508.0],["1995-08-01",0.986,0.986,0.986,0.986,0.0],["1995-08-02",0.986,0.986,0.986,0.986,0.0],["1995-08-03",1.0355,1.0583,1.0355,1.0355,23926.0],["1995-08-04",1.0393,1.0393,1.0393,1.0393,3418.0],["1995-08-07",0.9746,0.9746,0.9746,0.9746,2051.0],["1995-08-08",0.9746,0.9746,0.9746,0.9746,0.0],["1995-08-09",0.9746,0.9746,0.9746,0.9746,0.0],["1995-08-10",0.9746,0.9746,0.9746,0.9746,0.0],["1995-08-11",0.9746,0.9746,0.9746,0.9746,0.0],["1995-08-14",0.9746,0.9746,0.9746,0.9746,0.0],["1995-08-15",1.066,1.066,1.066,1.066,342.0],["1995-08-16",1.066,1.066,1.066,1.066,0.0],["1995-08-17",1.066,1.066,1.066,1.066,0.0],["1995-08-18",1.066,1.066,1.066,1.066,0.0],["1995-08-21",1.066,1.066,1.066,1.066,0.0],["1995-08-22",1.066,1.066,1.066,1.066,1709.0],["1995-08-23",1.066,1.066,1.066,1.066,0.0],["1995-08-24",1.0203,1.0203,1.0203,1.0203,2051.0],["1995-08-25",1.0203,1.0203,1.0203,1.0203,0.0],["1995-08-28",1.0203,1.0203,1.0203,1.0203,0.0],["1995-08-29",1.0203,1.0203,1.0203,1.0203,0.0],["1995-08-30",1.0203,1.0203,1.0203,1.0203,0.0],["1995-08-31",1.0203,1.0203,1.0203,1.0203,0.0],["1995-09-01",1.0203,1.0203,1.0203,1.0203,0.0],["1995-09-05",1.0203,1.0203,1.0203,1.0203,0.0],["1995-09-06",1.0203,1.0203,1.0203,1.0203,0.0],["1995-09-07",1.0203,1.0203,1.0203,1.0203,0.0],["1995-09-08",1.0203,1.0203,1.0203,1.0203,0.0],["1995-09-11",1.0203,1.0203,1.0203,1.0203,0.0],["1995-09-12",1.0203,1.0203,1.0203,1.0203,0.0],["1995-09-13",1.0203,1.0203,1.0203,1.0203,0.0],["1995-09-14",1.0203,1.0203,1.0203,1.0203,0.0],["1995-09-15",1.0203,1.0203,1.0203,1.0203,0.0],["1995-09-18",0.9746,0.9746,0.9441,0.9746,22217.0],["1995-09-19",0.9746,0.9746,0.9746,0.9746,0.0],["1995-09-20",0.9746,0.9746,0.9746,0.9746,0.0],["1995-09-21",0.9746,0.9746,0.9746,0.9746,0.0],["1995-09-22",0.9403,0.9403,0.9403,0.9403,1709.0],["1995-09-25",0.9403,0.9403,0.9403,0.9403,0.0],["1995-09-26",0.9403,0.9403,0.9403,0.9403,0.0],["1995-09-27",0.9403,0.9403,0.9403,0.9403,0.0],["1995-09-28",0.9403,0.9403,0.9403,0.9403,0.0],["1995-09-29",0.9403,0.9403,0.9403,0.9403,0.0],["1995-10-02",0.9403,0.9403,0.9403,0.9403,0.0],["1995-10-03",0.9403,0.9403,0.9403,0.9403,0.0],["1995-10-04",0.9403,0.9403,0.9403,0.9403,0.0],["1995-10-05",0.9403,0.9403,0.9403,0.9403,0.0],["1995-10-06",0.9403,0.9403,0.9403,0.9403,0.0],["1995-10-09",0.9403,0.9403,0.9403,0.9403,0.0],["1995-10-10",0.9403,0.9403,0.9403,0.9403,0.0],["1995-10-11",0.9403,0.9403,0.9403,0.9403,0.0],["1995-10-12",0.9403,0.9403,0.9403,0.9403,0.0],["1995-10-13",0.9403,0.9403,0.9403,0.9403,0.0],["1995-10-16",0.9403,0.9403,0.9403,0.9403,0.0],["1995-10-17",0.9403,0.9403,0.9403,0.9403,0.0],["1995-10-18",0.9403,0.9403,0.9403,0.9403,0.0],["1995-10-19",0.9403,0.9403,0.9403,0.9403,0.0],["1995-10-20",0.9403,0.9403,0.9403,0.9403,0.0],["1995-10-23",0.9403,0.9403,0.9403,0.9403,0.0],["1995-10-24",0.9403,0.9403,0.9403,0.9403,0.0],["1995-10-25",0.9403,0.9403,0.9403,0.9403,0.0],["1995-10-26",0.9403,0.9403,0.9403,0.9403,0.0],["1995-10-27",0.9403,0.9403,0.9403,0.9403,0.0],["1995-10-30",0.9403,0.9403,0.9403,0.9403,0.0],["1995-10-31",0.9403,0.9403,0.9403,0.9403,0.0],["1995-11-01",0.9403,0.9403,0.9403,0.9403,0.0],["1995-11-02",0.9403,0.9403,0.9403,0.9403,0.0],["1995-11-03",0.9403,0.9403,0.9403,0.9403,0.0],["1995-11-06",0.9403,0.9403,0.9403,0.9403,0.0],["1995-11-07",0.9403,0.9403,0.9403,0.9403,0.0],["1995-11-08",0.9403,0.9403,0.9403,0.9403,0.0],["1995-11-09",0.9403,0.9403,0.9403,0.9403,0.0],["1995-11-10",0.9403,0.9403,0.9403,0.9403,0.0],["1995-11-13",0.9403,0.9403,0.9403,0.9403,0.0],["1995-11-14",0.9403,0.9403,0.9403,0.9403,0.0],["1995-11-15",0.9403,0.9403,0.9403,0.9403,0.0],["1995-11-16",0.9403,0.9403,0.9403,0.9403,0.0],["1995-11-17",0.9403,0.9403,0.9403,0.9403,0.0],["1995-11-20",0.9403,0.9403,0.9403,0.9403,0.0],["1995-11-21",0.9403,0.9403,0.9403,0.9403,0.0],["1995-11-22",0.9403,0.9403,0.9403,0.9403,0.0],["1995-11-24",0.9403,0.9403,0.9403,0.9403,0.0],["1995-11-27",0.9403,0.9403,0.9403,0.9403,0.0],["1995-11-28",0.9403,0.9403,0.9403,0.9403,0.0],["1995-11-29",0.9403,0.9403,0.9403,0.9403,0.0],["1995-11-30",0.9403,0.9403,0.9403,0.9403,0.0],["1995-12-01",0.9403,0.9403,0.9403,0.9403,0.0],["1995-12-04",0.9403,0.9403,0.9403,0.9403,0.0],["1995-12-05",0.9403,0.9403,0.9403,0.9403,0.0],["1995-12-06",0.9403,0.9403,0.9403,0.9403,0.0],["1995-12-07",0.9403,0.9403,0.9403,0.9403,0.0],["1995-12-08",0.8832,0.8832,0.8794,0.8794,6836.0],["1995-12-11",0.8794,0.8794,0.8794,0.8794,0.0],["1995-12-12",0.8794,0.8794,0.8794,0.8794,0.0],["1995-12-13",0.8794,0.8794,0.8794,0.8794,0.0],["1995-12-14",0.8794,0.8794,0.8794,0.8794,0.0],["1995-12-15",0.8794,0.8794,0.8794,0.8794,0.0],["1995-12-18",0.8794,0.8794,0.8794,0.8794,0.0],["1995-12-19",0.8794,0.8794,0.8794,0.8794,0.0],["1995-12-20",0.8832,0.8832,0.8832,0.8832,3418.0],["1995-12-21",0.8832,0.8832,0.8832,0.8832,0.0],["1995-12-22",0.8832,0.8832,0.8832,0.8832,0.0],["1995-12-26",0.8832,0.8832,0.8832,0.8832,0.0],["1995-12-27",0.8223,0.8908,0.8223,0.8908,17090.0],["1995-12-28",0.8908,0.8908,0.8908,0.8908,0.0],["1995-12-29",0.8908,0.8908,0.8908,0.8908,0.0],["1996-01-02",0.8908,0.8908,0.8908,0.8908,0.0],["1996-01-03",0.8908,0.8908,0.8908,0.8908,0.0],["1996-01-04",1.0051,1.0051,1.0051,1.0051,1367.0],["1996-01-05",1.0051,1.0051,1.0051,1.0051,0.0],["1996-01-08",1.0051,1.0051,1.0051,1.0051,0.0],["1996-01-09",1.0051,1.0051,1.0051,1.0051,0.0],["1996-01-10",1.0051,1.0051,1.0051,1.0051,0.0],["1996-01-11",1.0051,1.0051,1.0051,1.0051,0.0],["1996-01-12",1.0051,1.0051,1.0051,1.0051,0.0],["1996-01-15",1.0051,1.0051,1.0051,1.0051,0.0],["1996-01-16",1.0051,1.0051,1.0051,1.0051,0.0],["1996-01-17",1.0051,1.0051,1.0051,1.0051,0.0],["1996-01-18",1.0051,1.0051,1.0051,1.0051,0.0],["1996-01-19",1.0051,1.0051,1.0051,1.0051,0.0],["1996-01-22",0.8832,0.8832,0.8832,0.8832,3418.0],["1996-01-23",0.8832,0.8832,0.8832,0.8832,0.0],["1996-01-24",0.8832,0.8832,0.8832,0.8832,0.0],["1996-01-25",0.8832,0.8832,0.8832,0.8832,0.0],["1996-01-26",0.8832,0.8832,0.8832,0.8832,0.0],["1996-01-29",0.8832,0.8832,0.8832,0.8832,0.0],["1996-01-30",0.8832,0.8832,0.8832,0.8832,3418.0],["1996-01-31",0.8223,0.8223,0.8223,0.8223,684.0],["1996-02-01",0.8223,0.8223,0.8223,0.8223,0.0],["1996-02-02",0.8223,0.8223,0.8223,0.8223,0.0],["1996-02-05",0.8528,0.8528,0.8528,0.8528,6836.0],["1996-02-06",0.8528,0.8528,0.8528,0.8528,0.0],["1996-02-07",0.8528,0.8832,0.8528,0.8832,18799.0],["1996-02-08",0.8832,0.8832,0.8832,0.8832,0.0],["1996-02-09",0.8832,0.8832,0.8832,0.8832,0.0],["1996-02-12",0.8832,0.8832,0.8832,0.8832,0.0],["1996-02-13",0.8832,0.8832,0.8832,0.8832,0.0],["1996-02-14",0.8832,0.8832,0.8832,0.8832,0.0],["1996-02-15",0.8832,0.8832,0.8832,0.8832,0.0],["1996-02-16",0.8832,0.8832,0.8832,0.8832,0.0],["1996-02-20",0.8832,0.8832,0.8832,0.8832,0.0],["1996-02-21",0.8832,0.8832,0.8832,0.8832,0.0],["1996-02-22",0.8832,0.8832,0.8832,0.8832,0.0],["1996-02-23",0.8832,0.8832,0.8832,0.8832,0.0],["1996-02-26",0.8832,0.8832,0.8832,0.8832,0.0],["1996-02-27",0.8832,0.8832,0.8832,0.8832,0.0],["1996-02-28",0.8832,0.8832,0.8832,0.8832,0.0],["1996-02-29",0.8642,0.8642,0.8642,0.8642,684.0],["1996-03-01",0.8642,0.8642,0.8642,0.8642,0.0],["1996-03-04",0.8642,0.8642,0.8642,0.8642,0.0],["1996-03-05",0.8642,0.8642,0.8642,0.8642,0.0],["1996-03-06",0.8642,0.8642,0.8642,0.8642,0.0],["1996-03-07",0.8642,0.8642,0.8642,0.8642,0.0],["1996-03-08",0.8642,0.8642,0.8642,0.8642,0.0],["1996-03-11",0.8642,0.8642,0.8642,0.8642,0.0],["1996-03-12",0.8642,0.8642,0.8642,0.8642,0.0],["1996-03-13",0.8642,0.8642,0.8642,0.8642,0.0],["1996-03-14",0.8642,0.8642,0.8642,0.8642,0.0],["1996-03-15",0.8642,0.8642,0.8642,0.8642,0.0],["1996-03-18",0.8642,0.8642,0.8642,0.8642,0.0],["1996-03-19",0.8642,0.8642,0.8642,0.8642,0.0],["1996-03-20",0.8642,0.8642,0.8642,0.8642,0.0],["1996-03-21",0.8642,0.8642,0.8642,0.8642,0.0],["1996-03-22",0.8642,0.8642,0.8642,0.8642,0.0],["1996-03-25",0.8642,0.8642,0.8642,0.8642,0.0],["1996-03-26",0.8642,0.8642,0.8642,0.8642,0.0],["1996-03-27",0.8642,0.8642,0.8642,0.8642,0.0],["1996-03-28",0.8642,0.8642,0.8642,0.8642,0.0],["1996-03-29",0.8642,0.8642,0.8642,0.8642,0.0],["1996-04-01",0.8642,0.8642,0.8642,0.8642,0.0],["1996-04-02",0.8642,0.8642,0.8642,0.8642,0.0],["1996-04-03",0.8642,0.8642,0.8642,0.8642,0.0],["1996-04-04",0.8642,0.8642,0.8642,0.8642,0.0],["1996-04-08",0.8223,0.8223,0.8223,0.8223,3076.0],["1996-04-09",0.8223,0.8223,0.8223,0.8223,0.0],["1996-04-10",0.8223,0.8223,0.8223,0.8223,0.0],["1996-04-11",0.8223,0.8223,0.8223,0.8223,0.0],["1996-04-12",0.8223,0.8223,0.8223,0.8223,0.0],["1996-04-15",0.8223,0.8223,0.8223,0.8223,0.0],["1996-04-16",0.8223,0.8223,0.8223,0.8223,0.0],["1996-04-17",0.8223,0.8223,0.8223,0.8223,0.0],["1996-04-18",0.8223,0.8223,0.8223,0.8223,0.0],["1996-04-19",0.8223,0.8223,0.8223,0.8223,0.0],["1996-04-22",0.7919,0.8985,0.7919,0.8985,519878.0],["1996-04-23",0.7919,0.8413,0.7919,0.8413,10254.0],["1996-04-24",0.8642,0.8642,0.8642,0.8642,2734.0],["1996-04-25",0.8642,0.8642,0.8642,0.8642,0.0],["1996-04-26",0.8642,0.8642,0.8642,0.8642,0.0],["1996-04-29",0.7919,0.8337,0.7919,0.8337,10254.0],["1996-04-30",0.8337,0.8337,0.8337,0.8337,0.0],["1996-05-01",0.7919,0.8528,0.7919,0.8528,4443.0],["1996-05-02",0.8528,0.8528,0.8528,0.8528,0.0],["1996-05-03",0.8528,0.8528,0.8528,0.8528,0.0],["1996-05-06",0.8223,0.8223,0.8223,0.8223,3760.0],["1996-05-07",0.8223,0.8223,0.8223,0.8223,0.0],["1996-05-08",0.8604,0.8604,0.8223,0.8223,21192.0],["1996-05-09",0.8223,0.8223,0.8223,0.8223,0.0],["1996-05-10",0.8223,0.8223,0.8223,0.8223,1025.0],["1996-05-13",0.8223,0.8223,0.8223,0.8223,9229.0],["1996-05-14",0.8223,0.8223,0.8223,0.8223,4785.0],["1996-05-15",0.8223,0.8832,0.8223,0.8528,37940.0],["1996-05-16",0.8528,0.8946,0.8528,0.8946,12305.0],["1996-05-17",0.8832,0.8832,0.8832,0.8832,2734.0],["1996-05-20",0.8832,0.8832,0.8832,0.8832,0.0],["1996-05-21",0.9441,0.9441,0.9441,0.9441,10254.0],["1996-05-22",0.9441,0.9441,0.9441,0.9441,2734.0],["1996-05-23",0.9441,0.9441,0.9441,0.9441,0.0],["1996-05-24",0.8528,0.9441,0.8528,0.9441,36914.0],["1996-05-28",0.9441,0.9441,0.9441,0.9441,0.0],["1996-05-29",0.8832,0.9441,0.8832,0.9441,22559.0],["1996-05-30",0.9441,0.9441,0.9441,0.9441,0.0],["1996-05-31",0.9479,0.9479,0.9479,0.9479,3418.0],["1996-06-03",0.8832,0.8832,0.8832,0.8832,61182.0],["1996-06-04",0.8832,0.8832,0.8832,0.8832,0.0],["1996-06-05",0.8832,0.9289,0.8832,0.8832,116212.0],["1996-06-06",0.8832,0.8832,0.8832,0.8832,0.0],["1996-06-07",0.8832,0.8832,0.8832,0.8832,0.0],["1996-06-10",0.9137,0.9251,0.8832,0.8832,46143.0],["1996-06-11",0.8832,0.8832,0.8832,0.8832,684.0],["1996-06-12",0.8832,0.8832,0.8832,0.8832,3418.0],["1996-06-13",0.868,0.8832,0.8528,0.8832,29053.0],["1996-06-14",0.8375,0.8375,0.8071,0.8071,29395.0],["1996-06-17",0.9137,0.9137,0.887,0.887,6836.0],["1996-06-18",0.9289,0.9289,0.868,0.868,50245.0],["1996-06-19",0.8832,0.8832,0.8223,0.8223,10938.0],["1996-06-20",0.8223,0.8223,0.8223,0.8223,0.0],["1996-06-21",0.8223,0.8223,0.8223,0.8223,0.0],["1996-06-24",0.8223,0.8223,0.8223,0.8223,0.0],["1996-06-25",0.8223,0.8223,0.8223,0.8223,0.0],["1996-06-26",0.8223,0.8223,0.8223,0.8223,0.0],["1996-06-27",0.8223,0.8223,0.8223,0.8223,0.0],["1996-06-28",0.8223,0.8223,0.8223,0.8223,1367.0],["1996-07-01",0.8223,0.8223,0.8223,0.8223,0.0],["1996-07-02",0.8223,0.8413,0.8223,0.8223,64258.0],["1996-07-03",0.8223,0.8223,0.8223,0.8223,0.0],["1996-07-05",0.8223,0.8223,0.8223,0.8223,0.0],["1996-07-08",0.8223,0.8223,0.8223,0.8223,0.0],["1996-07-09",0.8223,0.9441,0.8223,0.8223,18457.0],["1996-07-10",0.8223,0.8223,0.8223,0.8223,0.0],["1996-07-11",0.8223,0.8223,0.8223,0.8223,0.0],["1996-07-12",0.8223,0.8223,0.8223,0.8223,0.0],["1996-07-15",0.8223,0.8223,0.8223,0.8223,0.0],["1996-07-16",0.9137,0.9137,0.8223,0.8223,23584.0],["1996-07-17",0.8223,0.8223,0.8223,0.8223,0.0],["1996-07-18",0.8223,0.8985,0.7957,0.8985,12647.0],["1996-07-19",0.8985,0.8985,0.8985,0.8985,0.0],["1996-07-22",0.8299,0.8299,0.8147,0.8147,2734.0],["1996-07-23",0.8147,0.8147,0.8147,0.8147,0.0],["1996-07-24",0.7919,0.7919,0.7919,0.7919,11621.0],["1996-07-25",0.8832,0.8832,0.8832,0.8832,3760.0],["1996-07-26",0.8832,0.8832,0.8832,0.8832,0.0],["1996-07-29",0.8832,0.8832,0.8832,0.8832,0.0],["1996-07-30",0.8832,0.8832,0.8832,0.8832,0.0],["1996-07-31",0.8566,0.8566,0.8566,0.8566,4443.0],["1996-08-01",0.8566,0.8566,0.8566,0.8566,0.0],["1996-08-02",0.8718,0.8718,0.8718,0.8718,2051.0],["1996-08-05",0.7919,0.7919,0.7919,0.7919,342.0],["1996-08-06",0.7919,0.7919,0.7919,0.7919,0.0],["1996-08-07",0.7919,0.7919,0.7919,0.7919,2734.0],["1996-08-08",0.7919,0.7919,0.7919,0.7919,0.0],["1996-08-09",0.7919,0.7919,0.7919,0.7919,2734.0],["1996-08-12",0.8223,0.8223,0.8223,0.8223,6836.0],["1996-08-13",0.8223,0.8223,0.8223,0.8223,0.0],["1996-08-14",0.8223,0.8223,0.8223,0.8223,0.0],["1996-08-15",0.7919,0.7919,0.7766,0.7766,19141.0],["1996-08-16",0.8109,0.8109,0.7919,0.7919,18115.0],["1996-08-19",0.7919,0.7919,0.7919,0.7919,0.0],["1996-08-20",0.7919,0.7919,0.7919,0.7919,0.0],["1996-08-21",0.8071,0.8071,0.8071,0.8071,2734.0],["1996-08-22",0.8071,0.8071,0.8071,0.8071,6836.0],["1996-08-23",0.8071,0.8071,0.8071,0.8071,684.0],["1996-08-26",0.8071,0.8071,0.8071,0.8071,0.0],["1996-08-27",0.8071,0.8071,0.8071,0.8071,0.0],["1996-08-28",0.8071,0.8071,0.8071,0.8071,0.0],["1996-08-29",0.8528,0.8528,0.8528,0.8528,13672.0],["1996-08-30",0.8832,0.8832,0.8832,0.8832,17090.0],["1996-09-03",0.8528,0.8528,0.8528,0.8528,342.0],["1996-09-04",0.8528,0.8528,0.8528,0.8528,11963.0],["1996-09-05",0.8528,0.8908,0.8528,0.8528,5811.0],["1996-09-06",0.8528,0.8528,0.8528,0.8528,0.0],["1996-09-09",0.8832,0.8832,0.8832,0.8832,36573.0],["1996-09-10",0.887,0.887,0.887,0.887,20508.0],["1996-09-11",0.887,0.887,0.887,0.887,0.0],["1996-09-12",0.887,0.887,0.887,0.887,0.0],["1996-09-13",0.9746,0.9746,0.9746,0.9746,20508.0],["1996-09-16",0.9137,0.9708,0.9137,0.9708,30078.0],["1996-09-17",0.9137,0.9137,0.8832,0.8832,19824.0],["1996-09-18",0.8832,0.9289,0.8832,0.9099,41016.0],["1996-09-19",0.8832,0.9099,0.8832,0.9099,23242.0],["1996-09-20",0.9099,0.9099,0.9099,0.9099,0.0],["1996-09-23",0.8832,0.8832,0.8832,0.8832,17090.0],["1996-09-24",0.8832,0.9137,0.8832,0.8832,51270.0],["1996-09-25",0.9213,0.9213,0.9213,0.9213,2734.0],["1996-09-26",0.9213,0.9213,0.9213,0.9213,0.0],["1996-09-27",0.8832,0.9251,0.8832,0.9137,64258.0],["1996-09-30",0.9137,0.9137,0.9137,0.9137,0.0],["1996-10-01",0.9137,0.9137,0.9137,0.9137,0.0],["1996-10-02",0.9137,0.9137,0.9137,0.9137,0.0],["1996-10-03",0.9137,0.9137,0.9137,0.9137,0.0],["1996-10-04",0.8832,0.9175,0.8832,0.9175,3418.0],["1996-10-07",0.9175,0.9175,0.9175,0.9175,0.0],["1996-10-08",0.9175,0.9175,0.9175,0.9175,0.0],["1996-10-09",0.9175,0.9175,0.9175,0.9175,0.0],["1996-10-10",0.986,0.986,0.986,0.986,5811.0],["1996-10-11",0.986,0.986,0.986,0.986,0.0],["1996-10-14",0.9289,0.9289,0.9289,0.9289,29053.0],["1996-10-15",0.9441,0.9594,0.9441,0.9479,23926.0],["1996-10-16",0.8832,0.8832,0.8832,0.8832,5469.0],["1996-10-17",0.9403,0.9403,0.8832,0.8832,8545.0],["1996-10-18",0.9746,0.9746,0.8985,0.9403,15039.0],["1996-10-21",0.8985,0.8985,0.8985,0.8985,1709.0],["1996-10-22",0.8985,0.8985,0.8985,0.8985,0.0],["1996-10-23",0.9365,0.9365,0.9365,0.9365,3418.0],["1996-10-24",0.9746,0.9746,0.9746,0.9746,342.0],["1996-10-25",0.9746,0.9746,0.9746,0.9746,5127.0],["1996-10-28",0.9746,0.9746,0.9746,0.9746,3418.0],["1996-10-29",1.0203,1.0203,1.0203,1.0203,5127.0],["1996-10-30",0.9746,1.0355,0.9746,1.0355,9912.0],["1996-10-31",1.0355,1.0355,1.0355,1.0355,0.0],["1996-11-01",1.0355,1.0355,1.0355,1.0355,0.0],["1996-11-04",1.0355,1.0355,1.0355,1.0355,0.0],["1996-11-05",1.0355,1.0355,1.0355,1.0355,0.0],["1996-11-06",1.0355,1.0355,1.0355,1.0355,0.0],["1996-11-07",1.0355,1.0355,1.0355,1.0355,0.0],["1996-11-08",1.0051,1.0393,1.0051,1.0393,5469.0],["1996-11-11",1.0393,1.0393,1.0393,1.0393,0.0],["1996-11-12",1.0393,1.0393,1.0393,1.0393,0.0],["1996-11-13",1.0051,1.0051,1.0051,1.0051,2734.0],["1996-11-14",1.0051,1.0051,1.0051,1.0051,0.0],["1996-11-15",1.0051,1.0051,1.0051,1.0051,0.0],["1996-11-18",0.9746,1.0127,0.9746,1.0127,2734.0],["1996-11-19",1.0127,1.0127,1.0127,1.0127,2734.0],["1996-11-20",1.0127,1.0127,1.0127,1.0127,0.0],["1996-11-21",1.066,1.066,1.0431,1.0431,6836.0],["1996-11-22",1.0431,1.0431,1.0431,1.0431,0.0],["1996-11-25",1.0431,1.0431,1.0431,1.0431,0.0],["1996-11-26",1.0393,1.066,1.0393,1.0393,64942.0],["1996-11-27",1.0393,1.0393,1.0393,1.0393,0.0],["1996-11-29",1.0393,1.0393,1.0393,1.0393,0.0],["1996-12-02",1.0393,1.0393,1.0393,1.0393,0.0],["1996-12-03",1.0393,1.0393,1.0393,1.0393,0.0],["1996-12-04",1.0393,1.0393,1.0393,1.0393,0.0],["1996-12-05",1.0393,1.0393,1.0393,1.0393,0.0],["1996-12-06",1.0393,1.0393,1.0393,1.0393,0.0],["1996-12-09",1.0393,1.0393,1.0393,1.0393,0.0],["1996-12-10",1.066,1.066,1.0051,1.0051,20508.0],["1996-12-11",0.9746,1.0165,0.9746,1.0165,17090.0],["1996-12-12",1.0279,1.0279,1.0279,1.0279,3418.0],["1996-12-13",1.0279,1.0279,1.0279,1.0279,0.0],["1996-12-16",1.066,1.066,1.0355,1.0355,2734.0],["1996-12-17",0.9746,1.0012,0.9746,0.9936,27344.0],["1996-12-18",0.9936,0.9936,0.9936,0.9936,0.0],["1996-12-19",0.9936,0.9936,0.9936,0.9936,0.0],["1996-12-20",0.9936,0.9936,0.9936,0.9936,0.0],["1996-12-23",0.9746,0.9936,0.9746,0.9936,14697.0],["1996-12-24",0.9746,0.9936,0.9746,0.9936,18799.0],["1996-12-26",0.9936,0.9936,0.9936,0.9936,0.0],["1996-12-27",0.9936,0.9936,0.9936,0.9936,0.0],["1996-12-30",0.9746,1.0051,0.9746,1.0051,11963.0],["1996-12-31",1.0051,1.0051,1.0051,1.0051,4102.0],["1997-01-02",1.0051,1.0051,1.0051,1.0051,0.0],["1997-01-03",1.0051,1.0051,1.0051,1.0051,0.0],["1997-01-06",1.0051,1.0051,1.0051,1.0051,0.0],["1997-01-07",1.0051,1.0051,1.0051,1.0051,0.0],["1997-01-08",0.9746,1.0317,0.9746,1.0317,34180.0],["1997-01-09",1.0355,1.0774,1.0355,1.0774,11963.0],["1997-01-10",1.0774,1.0774,1.0774,1.0774,0.0],["1997-01-13",1.1573,1.1573,1.1573,1.1573,1709.0],["1997-01-14",1.1573,1.1573,1.1573,1.1573,10254.0],["1997-01-15",1.1726,1.1726,1.1573,1.1573,44434.0],["1997-01-16",1.1573,1.1573,1.1573,1.1573,0.0],["1997-01-17",1.1269,1.1269,1.1269,1.1269,11279.0],["1997-01-20",1.2487,1.2487,1.2068,1.2068,2734.0],["1997-01-21",1.2068,1.2068,1.2068,1.2068,0.0],["1997-01-22",1.1269,1.1573,1.1269,1.1573,9570.0],["1997-01-23",1.1573,1.1573,1.1573,1.1573,0.0],["1997-01-24",1.1573,1.1573,1.1573,1.1573,0.0],["1997-01-27",1.2182,1.2182,1.1573,1.2182,20850.0],["1997-01-28",1.2182,1.2182,1.2182,1.2182,0.0],["1997-01-29",1.2182,1.2182,1.2182,1.2182,0.0],["1997-01-30",1.2182,1.2182,1.2182,1.2182,0.0],["1997-01-31",1.2335,1.2487,1.1878,1.2487,25293.0],["1997-02-03",1.2487,1.2487,1.2182,1.2487,97755.0],["1997-02-04",1.2487,1.2487,1.2335,1.2487,181838.0],["1997-02-05",1.2487,1.2487,1.2182,1.2182,73829.0],["1997-02-06",1.2182,1.2487,1.2182,1.2182,118946.0],["1997-02-07",1.2487,1.4619,1.2487,1.4619,114161.0],["1997-02-10",1.4619,1.5228,1.4619,1.5228,285745.0],["1997-02-11",1.5076,1.5228,1.5076,1.5228,152785.0],["1997-02-12",1.5228,1.5228,1.3705,1.3705,100831.0],["1997-02-13",1.3401,1.4314,1.3401,1.401,30762.0],["1997-02-14",1.401,1.401,1.401,1.401,0.0],["1997-02-18",1.4619,1.4619,1.4619,1.4619,43067.0],["1997-02-19",1.4923,1.4923,1.4619,1.4619,6152.0],["1997-02-20",1.4771,1.5228,1.3705,1.4619,92970.0],["1997-02-21",1.4314,1.4619,1.4314,1.4619,8545.0],["1997-02-24",1.4619,1.4619,1.4314,1.4314,22217.0],["1997-02-25",1.4619,1.4619,1.4314,1.4314,4785.0],["1997-02-26",1.4314,1.4619,1.4314,1.4619,48194.0],["1997-02-27",1.4543,1.4619,1.4543,1.4619,6836.0],["1997-02-28",1.4619,1.4619,1.4619,1.4619,0.0],["1997-03-03",1.4581,1.4923,1.4581,1.4923,3076.0],["1997-03-04",1.4923,1.4923,1.4923,1.4923,0.0],["1997-03-05",1.4923,1.4923,1.4923,1.4923,0.0],["1997-03-06",1.4923,1.4923,1.4923,1.4923,13672.0],["1997-03-07",1.4923,1.4923,1.4923,1.4923,3418.0],["1997-03-10",1.4314,1.4314,1.4314,1.4314,3418.0],["1997-03-11",1.4314,1.4505,1.4314,1.4505,3418.0],["1997-03-12",1.4923,1.4923,1.4314,1.4543,10938.0],["1997-03-13",1.4543,1.4543,1.4543,1.4543,0.0],["1997-03-14",1.4543,1.4543,1.4543,1.4543,0.0],["1997-03-17",1.4543,1.4543,1.4543,1.4543,0.0],["1997-03-18",1.4923,1.4923,1.4923,1.4923,8545.0],["1997-03-19",1.4923,1.4923,1.4923,1.4923,0.0],["1997-03-20",1.4923,1.4923,1.4923,1.4923,0.0],["1997-03-21",1.401,1.401,1.3363,1.3934,14014.0],["1997-03-24",1.4314,1.4314,1.4314,1.4314,4443.0],["1997-03-25",1.4314,1.4314,1.4314,1.4314,0.0],["1997-03-26",1.4314,1.4314,1.4314,1.4314,0.0],["1997-03-27",1.4314,1.4314,1.4314,1.4314,0.0],["1997-03-31",1.4314,1.4314,1.4314,1.4314,4102.0],["1997-04-01",1.3401,1.3401,1.3401,1.3401,3418.0],["1997-04-02",1.3401,1.3401,1.3401,1.3401,0.0],["1997-04-03",1.3401,1.3401,1.3401,1.3401,0.0],["1997-04-04",1.3401,1.3515,1.3401,1.3515,8203.0],["1997-04-07",1.3515,1.3515,1.3515,1.3515,0.0],["1997-04-08",1.3515,1.3515,1.3515,1.3515,0.0],["1997-04-09",1.3515,1.3515,1.3515,1.3515,0.0],["1997-04-10",1.3363,1.3363,1.3363,1.3363,3418.0],["1997-04-11",1.3096,1.3096,1.302,1.302,13672.0],["1997-04-14",1.3705,1.3705,1.2792,1.2792,12305.0],["1997-04-15",1.2792,1.2792,1.2792,1.2792,15039.0],["1997-04-16",1.401,1.401,1.2792,1.2792,48194.0],["1997-04-17",1.2792,1.2792,1.2792,1.2792,0.0],["1997-04-18",1.3248,1.3286,1.2792,1.3286,9229.0],["1997-04-21",1.3286,1.3286,1.3286,1.3286,0.0],["1997-04-22",1.3286,1.3286,1.3286,1.3286,0.0],["1997-04-23",1.2792,1.2792,1.2792,1.2792,2734.0],["1997-04-24",1.2792,1.2792,1.2792,1.2792,0.0],["1997-04-25",1.401,1.401,1.401,1.401,684.0],["1997-04-28",1.3096,1.3401,1.3096,1.3134,1367.0],["1997-04-29",1.3248,1.3401,1.3248,1.3248,34180.0],["1997-04-30",1.3401,1.3401,1.283,1.3096,19141.0],["1997-05-01",1.3401,1.3401,1.3401,1.3401,1025.0],["1997-05-02",1.3401,1.3553,1.3401,1.3553,12305.0],["1997-05-05",1.3553,1.3553,1.3553,1.3553,0.0],["1997-05-06",1.3553,1.3553,1.3553,1.3553,0.0],["1997-05-07",1.3553,1.3553,1.3553,1.3553,0.0],["1997-05-08",1.3553,1.3553,1.3553,1.3553,0.0],["1997-05-09",1.3553,1.3553,1.3553,1.3553,0.0],["1997-05-12",1.3439,1.3439,1.3401,1.3401,32471.0],["1997-05-13",1.3401,1.3401,1.3401,1.3401,0.0],["1997-05-14",1.401,1.401,1.3515,1.3515,14697.0],["1997-05-15",1.3515,1.401,1.3096,1.401,61866.0],["1997-05-16",1.3515,1.3515,1.3172,1.3172,51612.0],["1997-05-19",1.401,1.401,1.3096,1.3096,15381.0],["1997-05-20",1.3439,1.3477,1.3096,1.3096,71094.0],["1997-05-21",1.3781,1.3896,1.3781,1.3896,64942.0],["1997-05-22",1.3896,1.3896,1.3896,1.3896,0.0],["1997-05-23",1.3896,1.3896,1.3896,1.3896,0.0],["1997-05-27",1.3858,1.3858,1.3858,1.3858,34180.0],["1997-05-28",1.3858,1.3858,1.3858,1.3858,0.0],["1997-05-29",1.3401,1.401,1.3401,1.401,3760.0],["1997-05-30",1.401,1.401,1.401,1.401,0.0],["1997-06-02",1.401,1.401,1.401,1.401,2734.0],["1997-06-03",1.401,1.401,1.401,1.401,0.0],["1997-06-04",1.401,1.401,1.401,1.401,0.0],["1997-06-05",1.3858,1.3858,1.3858,1.3858,3418.0],["1997-06-06",1.4048,1.4048,1.4048,1.4048,1709.0],["1997-06-09",1.4048,1.4048,1.4048,1.4048,0.0],["1997-06-10",1.4619,1.5533,1.4619,1.5533,24951.0],["1997-06-11",1.5,1.5228,1.5,1.5228,7520.0],["1997-06-12",1.5228,1.5228,1.5228,1.5228,0.0],["1997-06-13",1.5228,1.5228,1.5228,1.5228,0.0],["1997-06-16",1.4733,1.4733,1.4657,1.4733,4785.0],["1997-06-17",1.4809,1.4809,1.4809,1.4809,2393.0],["1997-06-18",1.4809,1.4809,1.4809,1.4809,0.0],["1997-06-19",1.4619,1.4619,1.4619,1.4619,1025.0],["1997-06-20",1.5228,1.5228,1.4619,1.4619,7861.0],["1997-06-23",1.5228,1.5228,1.4962,1.5228,61182.0],["1997-06-24",1.5228,1.5228,1.5228,1.5228,0.0],["1997-06-25",1.5076,1.6142,1.5076,1.6142,42725.0],["1997-06-26",1.6218,1.6218,1.5533,1.5685,16748.0],["1997-06-27",1.5533,1.5533,1.5228,1.5228,16065.0],["1997-06-30",1.6142,1.6142,1.6142,1.6142,342.0],["1997-07-01",1.6142,1.6142,1.6142,1.6142,0.0],["1997-07-02",1.6142,1.6142,1.6066,1.6066,3418.0],["1997-07-03",1.6142,1.6142,1.6142,1.6142,10254.0],["1997-07-07",1.6142,1.6941,1.5533,1.6446,31104.0],["1997-07-08",1.736,1.7969,1.7055,1.7969,31104.0],["1997-07-09",1.7055,1.7055,1.6446,1.6446,15039.0],["1997-07-10",1.717,1.736,1.717,1.736,13672.0],["1997-07-11",1.7284,1.7284,1.7208,1.7208,10254.0],["1997-07-14",1.736,1.8274,1.736,1.8045,37598.0],["1997-07-15",1.736,1.8274,1.736,1.8274,84083.0],["1997-07-16",1.8274,1.8274,1.736,1.8274,101173.0],["1997-07-17",1.8274,1.8274,1.8274,1.8274,0.0],["1997-07-18",1.736,1.8274,1.736,1.7588,52637.0],["1997-07-21",1.7969,1.7969,1.736,1.7969,82374.0],["1997-07-22",1.7969,1.7969,1.7969,1.7969,0.0],["1997-07-23",1.7665,1.7969,1.7512,1.7512,128517.0],["1997-07-24",1.8578,1.8578,1.7512,1.8388,166115.0],["1997-07-25",1.8388,1.8883,1.8121,1.8121,484331.0],["1997-07-28",1.8578,1.9492,1.8274,1.8769,100831.0],["1997-07-29",1.9492,1.9949,1.8997,1.9949,57081.0],["1997-07-30",2.0101,2.0406,1.9492,2.0215,69044.0],["1997-07-31",2.0063,2.0406,1.9796,2.0101,17090.0],["1997-08-01",1.9796,2.0101,1.9796,1.9796,751618.0],["1997-08-04",1.9492,1.9492,1.9492,1.9492,3418.0],["1997-08-05",1.9682,1.9682,1.9682,1.9682,10254.0],["1997-08-06",2.0406,2.0406,1.9644,2.0406,63917.0],["1997-08-07",2.0406,2.1167,2.0253,2.1015,25293.0],["1997-08-08",2.1167,2.1319,2.1015,2.1015,35889.0],["1997-08-11",2.1319,2.1319,2.0596,2.1015,34180.0],["1997-08-12",2.0939,2.0939,2.071,2.0939,3418.0],["1997-08-13",2.0939,2.0939,2.0939,2.0939,0.0],["1997-08-14",2.1015,2.1015,2.0634,2.1015,8887.0],["1997-08-15",2.1015,2.1015,2.1015,2.1015,1709.0],["1997-08-18",2.0482,2.0482,2.0482,2.0482,14697.0],["1997-08-19",2.071,2.071,2.071,2.071,1025.0],["1997-08-20",2.0101,2.0101,2.0101,2.0101,3418.0],["1997-08-21",2.0139,2.0139,2.0101,2.0101,36914.0],["1997-08-22",2.071,2.071,2.0101,2.071,7520.0],["1997-08-25",2.0101,2.0101,1.9187,1.9492,46827.0],["1997-08-26",2.0101,2.0101,1.9492,1.9987,16748.0],["1997-08-27",1.9987,1.9987,1.9987,1.9987,0.0],["1997-08-28",1.9987,1.9987,1.9987,1.9987,0.0],["1997-08-29",1.9492,1.9492,1.9492,1.9492,6836.0],["1997-09-02",2.0101,2.071,2.0101,2.071,45801.0],["1997-09-03",2.1015,2.1015,1.9796,1.9796,20508.0],["1997-09-04",2.1015,2.1015,2.071,2.071,6836.0],["1997-09-05",2.0101,2.0253,2.0101,2.0253,16748.0],["1997-09-08",2.0253,2.0253,2.0253,2.0253,0.0],["1997-09-09",2.0482,2.1015,2.0482,2.1015,5127.0],["1997-09-10",2.1015,2.1015,2.1015,2.1015,0.0],["1997-09-11",1.9796,1.9796,1.9796,1.9796,684.0],["1997-09-12",2.0482,2.0482,1.9796,1.9949,19824.0],["1997-09-15",2.0482,2.0482,2.0101,2.0101,16748.0],["1997-09-16",2.071,2.1319,2.071,2.1319,27002.0],["1997-09-17",2.1548,2.3147,2.1472,2.3147,130909.0],["1997-09-18",2.3147,2.4365,2.3147,2.3147,182863.0],["1997-09-19",2.2842,2.2842,2.2385,2.2538,6152.0],["1997-09-22",2.2233,2.2233,2.2233,2.2233,3760.0],["1997-09-23",2.2766,2.3451,2.2537,2.3147,17432.0],["1997-09-24",2.3451,2.3451,2.3147,2.3451,6494.0],["1997-09-25",2.3451,2.3451,2.2842,2.3147,51954.0],["1997-09-26",2.3147,2.3451,2.2233,2.3147,40332.0],["1997-09-29",2.3147,2.3147,2.3147,2.3147,0.0],["1997-09-30",2.3147,2.3299,2.3147,2.3299,18115.0],["1997-10-01",2.3185,2.3185,2.3147,2.3147,3760.0],["1997-10-02",2.3147,2.3147,2.3147,2.3147,37256.0],["1997-10-03",2.3147,2.3147,2.2233,2.2233,8545.0],["1997-10-06",2.2233,2.2956,2.2233,2.2956,24268.0],["1997-10-07",2.3147,2.3147,2.2233,2.3032,24951.0],["1997-10-08",2.3147,2.3147,2.1624,2.1928,208156.0],["1997-10-09",2.2499,2.2499,2.1624,2.1624,23242.0],["1997-10-10",2.1776,2.1776,2.1624,2.1624,6152.0],["1997-10-13",2.1624,2.1624,2.1624,2.1624,10254.0],["1997-10-14",2.1776,2.1776,2.1776,2.1776,4785.0],["1997-10-15",2.2842,2.2842,2.1928,2.1928,9912.0],["1997-10-16",2.2043,2.2043,2.2043,2.2043,26319.0],["1997-10-17",2.1928,2.1928,2.1624,2.1928,25635.0],["1997-10-20",2.1928,2.1928,2.1928,2.1928,0.0],["1997-10-21",2.1928,2.1928,2.1928,2.1928,0.0],["1997-10-22",2.1624,2.1624,2.1015,2.1015,27686.0],["1997-10-23",2.0406,2.1928,2.0406,2.1091,8887.0],["1997-10-24",2.1928,2.1928,2.1928,2.1928,684.0],["1997-10-27",2.1129,2.1129,2.1129,2.1129,684.0],["1997-10-28",2.071,2.1167,2.0101,2.0862,39991.0],["1997-10-29",2.1319,2.1319,2.0101,2.1167,30078.0],["1997-10-30",2.1167,2.1167,2.1167,2.1167,0.0],["1997-10-31",2.1319,2.1319,1.9796,2.0329,35547.0],["1997-11-03",2.0672,2.071,1.9796,2.071,10596.0],["1997-11-04",2.0444,2.0444,2.0444,2.0444,2051.0],["1997-11-05",2.0406,2.0406,2.0101,2.0101,13672.0],["1997-11-06",2.0101,2.1319,2.0101,2.1319,21875.0],["1997-11-07",2.0101,2.1319,2.0101,2.1015,19824.0],["1997-11-10",2.071,2.1319,2.052,2.071,22559.0],["1997-11-11",2.1624,2.1624,1.9796,1.9796,19483.0],["1997-11-12",2.0368,2.0368,1.9796,1.9796,11279.0],["1997-11-13",2.1319,2.1319,2.1319,2.1319,342.0],["1997-11-14",2.1319,2.1319,2.071,2.071,1025.0],["1997-11-17",2.0558,2.0558,2.0558,2.0558,342.0],["1997-11-18",2.1015,2.1015,2.0444,2.0444,19824.0],["1997-11-19",2.071,2.071,1.9492,1.9492,16406.0],["1997-11-20",2.0101,2.0406,1.9796,2.0406,18799.0],["1997-11-21",1.9492,1.9796,1.9187,1.9492,4780415.0],["1997-11-24",1.9492,1.9796,1.9492,1.9492,324026.0],["1997-11-25",1.9796,1.9796,1.9492,1.9492,12305.0],["1997-11-26",1.9492,1.9644,1.9492,1.9492,258059.0],["1997-11-28",1.9796,2.0101,1.9492,1.9796,28369.0],["1997-12-01",1.9796,2.071,1.9492,1.9949,124757.0],["1997-12-02",2.0406,2.0406,1.9568,1.9796,303177.0],["1997-12-03",2.0101,2.0101,1.9492,2.0101,86475.0],["1997-12-04",1.9492,1.9796,1.9492,1.9492,81007.0],["1997-12-05",1.9492,1.9796,1.9492,1.9492,52979.0],["1997-12-08",1.9492,1.9796,1.9492,1.9796,33496.0],["1997-12-09",1.9492,1.9796,1.9492,1.9492,347611.0],["1997-12-10",1.9644,1.9644,1.9492,1.9492,147999.0],["1997-12-11",1.9492,1.9644,1.8883,1.9187,115870.0],["1997-12-12",1.8883,1.8883,1.8578,1.8578,45801.0],["1997-12-15",1.8883,1.8883,1.8578,1.8578,177736.0],["1997-12-16",1.8578,1.8883,1.8578,1.8883,5127.0],["1997-12-17",1.9187,1.9187,1.8274,1.8274,44434.0],["1997-12-18",1.8274,1.8883,1.8274,1.8883,136378.0],["1997-12-19",1.9187,1.9187,1.8159,1.8578,51954.0],["1997-12-22",1.8578,1.8883,1.8578,1.8578,47852.0],["1997-12-23",1.8883,1.8883,1.8274,1.8426,112110.0],["1997-12-24",1.8426,1.8426,1.8426,1.8426,0.0],["1997-12-26",1.8426,1.8426,1.8426,1.8426,0.0],["1997-12-29",1.8274,1.873,1.8274,1.873,28369.0],["1997-12-30",1.8274,1.8274,1.8274,1.8274,8203.0],["1997-12-31",1.854,1.854,1.8274,1.8274,9912.0],["1998-01-02",1.8274,1.8578,1.8274,1.8578,16748.0],["1998-01-05",1.8883,1.8883,1.8274,1.8274,114161.0],["1998-01-06",1.8883,1.9796,1.8769,1.9796,369828.0],["1998-01-07",1.9796,1.9796,1.934,1.934,23584.0],["1998-01-08",1.9492,1.9492,1.9187,1.9187,77247.0],["1998-01-09",1.9492,1.9796,1.9187,1.934,288137.0],["1998-01-12",1.9035,1.9187,1.8274,1.8883,58448.0],["1998-01-13",1.873,1.873,1.873,1.873,3418.0],["1998-01-14",1.9187,1.9187,1.8426,1.8426,9912.0],["1998-01-15",1.8426,1.8426,1.8426,1.8426,3418.0],["1998-01-16",1.8692,1.9492,1.8692,1.9492,35547.0],["1998-01-20",1.9492,2.1928,1.9492,2.1928,589263.0],["1998-01-21",2.1928,2.2233,2.1319,2.1928,216359.0],["1998-01-22",2.1015,2.1319,2.1015,2.1243,34180.0],["1998-01-23",2.0862,2.1319,2.071,2.1319,48194.0],["1998-01-26",2.1319,2.1319,2.1319,2.1319,0.0],["1998-01-27",2.1281,2.1624,2.1281,2.1624,39307.0],["1998-01-28",2.1776,2.2538,2.1624,2.2538,214309.0],["1998-01-29",2.2537,2.3147,2.1928,2.3147,83741.0],["1998-01-30",2.3147,2.3147,2.2538,2.2538,42041.0],["1998-02-02",2.3147,2.3185,2.2537,2.3147,140480.0],["1998-02-03",2.2842,2.3756,2.2538,2.3756,21875.0],["1998-02-04",2.3756,2.3756,2.3147,2.3451,9912.0],["1998-02-05",2.3223,2.3451,2.3147,2.3147,97755.0],["1998-02-06",2.2994,2.3603,2.2537,2.2842,143214.0],["1998-02-09",2.2842,2.2842,2.2842,2.2842,0.0],["1998-02-10",2.3451,2.3451,2.3147,2.3147,8545.0],["1998-02-11",2.3603,2.3603,2.3451,2.3603,17432.0],["1998-02-12",2.3147,2.3603,2.3147,2.3603,8545.0],["1998-02-13",2.3756,2.3756,2.3718,2.3718,7178.0],["1998-02-17",2.3718,2.3718,2.3718,2.3718,0.0],["1998-02-18",2.3603,2.3603,2.3299,2.3299,62891.0],["1998-02-19",2.3756,2.3756,2.3756,2.3756,1367.0],["1998-02-20",2.3451,2.4365,2.3451,2.4365,27686.0],["1998-02-23",2.3984,2.4822,2.387,2.4822,34864.0],["1998-02-24",2.4974,2.4974,2.4365,2.4365,115528.0],["1998-02-25",2.4517,2.4974,2.4365,2.4365,17090.0],["1998-02-26",2.4822,2.5126,2.4822,2.4974,118946.0],["1998-02-27",2.5126,2.5126,2.4974,2.4974,10254.0],["1998-03-02",2.5279,2.5279,2.5279,2.5279,6494.0],["1998-03-03",2.5279,2.5279,2.4669,2.4669,13672.0],["1998-03-04",2.4669,2.4974,2.4365,2.4974,30762.0],["1998-03-05",2.4974,2.4974,2.406,2.4669,32471.0],["1998-03-06",2.4403,2.4669,2.4365,2.4669,652154.0],["1998-03-09",2.4669,2.4669,2.4365,2.4669,37256.0],["1998-03-10",2.4669,2.4974,2.4669,2.4936,26319.0],["1998-03-11",2.4669,2.5431,2.4669,2.5279,93995.0],["1998-03-12",2.5583,3.0456,2.5583,3.0152,662750.0],["1998-03-13",3.1065,3.1674,3.0456,3.0608,888338.0],["1998-03-16",3.1065,3.1065,2.9847,3.038,198586.0],["1998-03-17",3.0152,3.0456,2.9733,2.9847,68018.0],["1998-03-18",2.9542,3.0761,2.9542,2.9847,36573.0],["1998-03-19",2.9847,3.0761,2.9847,3.0152,15381.0],["1998-03-20",3.0761,3.0761,3.0113,3.0761,20508.0],["1998-03-23",3.0761,3.137,3.0152,3.0152,123048.0],["1998-03-24",3.0152,3.1065,3.0152,3.0456,10254.0],["1998-03-25",3.0761,3.0761,3.0152,3.0266,169191.0],["1998-03-26",3.0152,3.0456,3.0152,3.0456,67335.0],["1998-03-27",3.0152,3.0761,3.0152,3.0761,240969.0],["1998-03-30",3.0761,3.0761,3.0152,3.0456,38965.0],["1998-03-31",3.0152,3.0761,3.0152,3.0304,137745.0],["1998-04-01",3.0152,3.0761,3.0152,3.0761,143556.0],["1998-04-02",3.0304,3.0456,3.0304,3.0456,33496.0],["1998-04-03",3.0608,3.0761,3.0456,3.0761,58106.0],["1998-04-06",3.0761,3.0913,3.0456,3.0532,41700.0],["1998-04-07",3.0456,3.0913,3.0456,3.0608,19483.0],["1998-04-08",3.057,3.057,3.0152,3.0152,266604.0],["1998-04-09",3.0152,3.0456,3.0152,3.0456,332913.0],["1998-04-13",3.0152,3.0456,3.0152,3.0152,99806.0],["1998-04-14",3.0152,3.0456,2.9847,2.9847,22559.0],["1998-04-15",2.9847,2.9847,2.9466,2.9847,70753.0],["1998-04-16",2.9542,2.9847,2.9542,2.9847,10596.0],["1998-04-17",2.9542,3.0152,2.9542,2.9542,14356.0],["1998-04-20",2.9999,3.0152,2.9999,2.9999,41700.0],["1998-04-21",2.9847,3.0456,2.9847,3.0152,40674.0],["1998-04-22",3.0456,3.0456,2.9542,3.0456,12988.0],["1998-04-23",3.0152,3.0152,2.9542,2.9695,3076.0],["1998-04-24",2.9542,3.0456,2.9542,3.0456,9912.0],["1998-04-27",2.9542,3.0456,2.9542,2.9733,39307.0],["1998-04-28",2.9542,2.9542,2.8933,2.9238,93653.0],["1998-04-29",2.8933,2.8933,2.8933,2.8933,6152.0],["1998-04-30",2.9542,2.9542,2.8933,2.9086,25635.0],["1998-05-01",2.9542,2.9542,2.9162,2.9162,5811.0],["1998-05-04",2.9238,2.9542,2.8629,2.8629,17432.0],["1998-05-05",2.8857,2.8857,2.8857,2.8857,13330.0],["1998-05-06",2.8629,2.8933,2.8324,2.8476,311722.0],["1998-05-07",2.8476,2.8781,2.8476,2.8629,47510.0],["1998-05-08",2.8476,2.8933,2.8476,2.8629,72462.0],["1998-05-11",2.8933,2.9542,2.8933,2.9542,258743.0],["1998-05-12",2.9847,2.9847,2.9542,2.9542,4102.0],["1998-05-13",2.9695,3.0152,2.9352,3.0152,448783.0],["1998-05-14",3.0456,3.0761,3.0304,3.0456,129200.0],["1998-05-15",3.0761,3.0761,2.9847,2.9847,32813.0],["1998-05-18",3.0761,3.0761,2.9847,2.9847,8203.0],["1998-05-19",3.0456,3.0456,2.9542,3.0152,102198.0],["1998-05-20",3.0152,3.0152,2.939,3.0152,25293.0],["1998-05-21",2.9238,3.1065,2.9238,3.1065,102198.0],["1998-05-22",3.1674,3.1979,3.1065,3.1979,272073.0],["1998-05-26",3.1979,3.2893,3.1674,3.2436,152101.0],["1998-05-27",3.2283,3.3197,3.1674,3.3197,85450.0],["1998-05-28",3.3502,3.3806,3.3197,3.3502,41016.0],["1998-05-29",3.3349,3.3426,3.3349,3.3426,29395.0],["1998-06-01",3.3502,3.3806,3.3349,3.3349,37256.0],["1998-06-02",3.3806,3.4111,3.3502,3.3806,122023.0],["1998-06-03",3.4111,3.4111,3.4111,3.4111,11279.0],["1998-06-04",3.3806,3.4415,3.3806,3.3806,12647.0],["1998-06-05",3.4111,3.4111,3.4111,3.4111,5469.0],["1998-06-08",3.4415,3.4415,3.4149,3.4149,2734.0],["1998-06-09",3.3806,3.472,3.3806,3.472,2734.0],["1998-06-10",3.472,3.472,3.3197,3.3502,111085.0],["1998-06-11",3.3197,3.4111,3.3197,3.3806,65284.0],["1998-06-12",3.2893,3.3502,3.2893,3.3502,2393.0],["1998-06-15",3.3502,3.3502,3.1979,3.1979,13330.0],["1998-06-16",3.1979,3.1979,3.137,3.1979,62549.0],["1998-06-17",3.1979,3.2283,3.1979,3.2283,18799.0],["1998-06-18",3.1979,3.1979,3.137,3.1674,33155.0],["1998-06-19",3.137,3.1674,3.137,3.137,18457.0],["1998-06-22",3.137,3.137,3.0456,3.0456,71094.0],["1998-06-23",3.0761,3.137,3.0761,3.1065,39649.0],["1998-06-24",3.0761,3.1674,3.0456,3.0456,40674.0],["1998-06-25",3.0456,3.0761,3.0152,3.0761,39307.0],["1998-06-26",3.0456,3.0456,2.9847,3.0304,218068.0],["1998-06-29",3.0456,3.0456,2.9847,2.9847,23926.0],["1998-06-30",3.0456,3.1979,2.9847,3.1065,164406.0],["1998-07-01",3.137,3.1979,3.137,3.1979,9229.0],["1998-07-02",3.0456,3.0456,3.0456,3.0456,2734.0],["1998-07-06",3.1979,3.1979,3.0456,3.0456,1709.0],["1998-07-07",3.0761,3.0761,3.0761,3.0761,4785.0],["1998-07-08",3.1674,3.1674,3.0456,3.0456,30420.0],["1998-07-09",3.0456,3.0456,3.0152,3.0152,20508.0],["1998-07-10",3.0761,3.2283,3.0456,3.0456,168849.0],["1998-07-13",3.137,3.137,3.0456,3.0951,19141.0],["1998-07-14",3.137,3.1674,3.137,3.1674,8545.0],["1998-07-15",3.1674,3.1979,3.1522,3.1979,7178.0],["1998-07-16",3.0761,3.2093,3.0761,3.1674,17774.0],["1998-07-17",3.2283,3.2893,3.1903,3.2512,81690.0],["1998-07-20",3.2588,3.3806,3.2588,3.3806,8203.0],["1998-07-21",3.4111,3.4111,3.3502,3.3654,42041.0],["1998-07-22",3.373,3.373,3.373,3.373,1709.0],["1998-07-23",3.3959,3.3959,3.1674,3.1979,171584.0],["1998-07-24",3.2283,3.274,3.2169,3.274,225930.0],["1998-07-27",3.2436,3.2436,3.0456,3.137,71778.0],["1998-07-28",3.0456,3.0494,3.0456,3.0494,9570.0],["1998-07-29",3.0494,3.0494,3.0494,3.0494,0.0],["1998-07-30",3.0723,3.0761,2.9847,2.9847,8887.0],["1998-07-31",2.9847,2.9847,2.9542,2.9542,12647.0],["1998-08-03",2.9542,2.9542,2.9238,2.9238,23584.0],["1998-08-04",2.9238,2.9542,2.4669,2.741,425883.0],["1998-08-05",2.802,2.802,2.6801,2.802,15723.0],["1998-08-06",2.802,2.9086,2.802,2.8781,361624.0],["1998-08-07",2.8933,3.0456,2.8781,3.0456,270022.0],["1998-08-10",2.9847,3.0456,2.9542,3.0152,243020.0],["1998-08-11",2.9847,2.9847,2.8933,2.8933,305227.0],["1998-08-12",2.9238,2.9619,2.9238,2.9542,222170.0],["1998-08-13",2.9847,2.9847,2.9124,2.9542,288137.0],["1998-08-14",2.9238,2.9428,2.9238,2.9428,4785.0],["1998-08-17",2.9238,2.939,2.8933,2.8933,7520.0],["1998-08-18",2.9542,2.9542,2.8933,2.9238,235842.0],["1998-08-19",2.9238,2.9238,2.8629,2.8629,353079.0],["1998-08-20",2.8629,2.9238,2.8629,2.8629,86817.0],["1998-08-21",2.8629,2.8629,2.741,2.8324,91261.0],["1998-08-24",2.8324,2.8933,2.8248,2.8324,146974.0],["1998-08-25",2.802,2.8324,2.802,2.8286,215334.0],["1998-08-26",2.802,2.802,2.802,2.802,91261.0],["1998-08-27",2.7715,2.802,2.6383,2.7106,530474.0],["1998-08-28",2.802,2.802,2.7106,2.7106,44092.0],["1998-08-31",2.6801,2.7563,2.5279,2.6497,63917.0],["1998-09-01",2.6192,2.6801,2.6192,2.6801,15723.0],["1998-09-02",2.6801,2.6801,2.6649,2.6649,18799.0],["1998-09-03",2.7106,2.7106,2.6649,2.6649,9229.0],["1998-09-04",2.5888,2.5888,2.5888,2.5888,8545.0],["1998-09-08",2.5888,2.5888,2.5888,2.5888,29053.0],["1998-09-09",2.5888,2.6954,2.5888,2.6954,6152.0],["1998-09-10",2.5888,2.5888,2.5888,2.5888,1709.0],["1998-09-11",2.7106,2.7106,2.5888,2.5888,62891.0],["1998-09-14",2.6801,2.6801,2.5888,2.6801,39649.0],["1998-09-15",2.6497,2.6801,2.6497,2.6801,17090.0],["1998-09-16",2.6801,2.6801,2.6801,2.6801,0.0],["1998-09-17",2.6801,2.7106,2.6801,2.7106,79981.0],["1998-09-18",2.6497,2.7106,2.6497,2.6801,17090.0],["1998-09-21",2.6497,2.6801,2.6497,2.6497,28028.0],["1998-09-22",2.6801,2.741,2.6497,2.6497,95020.0],["1998-09-23",2.7182,2.8629,2.7106,2.8629,65284.0],["1998-09-24",2.8629,2.8629,2.8629,2.8629,7861.0],["1998-09-25",2.8172,2.8324,2.7106,2.7106,22559.0],["1998-09-28",2.8324,2.8324,2.7106,2.7639,51954.0],["1998-09-29",2.741,2.802,2.741,2.741,21192.0],["1998-09-30",2.741,2.741,2.7106,2.741,243362.0],["1998-10-01",2.7106,2.7106,2.6801,2.6954,284378.0],["1998-10-02",2.6801,2.7106,2.6192,2.6192,509624.0],["1998-10-05",2.6192,2.6497,2.6192,2.6192,184230.0],["1998-10-06",2.6192,2.6497,2.5888,2.5888,235842.0],["1998-10-07",2.6345,2.6497,2.5888,2.6078,203029.0],["1998-10-08",2.6306,2.6306,2.3756,2.3756,186281.0],["1998-10-09",2.2842,2.2994,2.2233,2.2994,36914.0],["1998-10-12",2.2538,2.2842,2.2538,2.2538,17432.0],["1998-10-13",2.2538,2.2538,2.2538,2.2538,0.0],["1998-10-14",2.2537,2.2804,2.2537,2.269,48877.0],["1998-10-15",2.2538,2.2538,2.2538,2.2538,8545.0],["1998-10-16",2.2538,2.2538,2.2538,2.2538,4102.0],["1998-10-19",2.3451,2.3451,2.2842,2.2842,4102.0],["1998-10-20",2.2538,2.2538,2.2538,2.2538,1367.0],["1998-10-21",2.3451,2.5888,2.3451,2.5279,36231.0],["1998-10-22",2.5888,2.5888,2.5126,2.5583,47168.0],["1998-10-23",2.5431,2.5888,2.5279,2.5888,38965.0],["1998-10-26",2.5888,2.6839,2.5888,2.6497,73487.0],["1998-10-27",2.6801,2.7106,2.6801,2.6801,73487.0],["1998-10-28",2.6801,2.6801,2.6801,2.6801,26660.0],["1998-10-29",2.741,3.0761,2.7182,2.8248,183547.0],["1998-10-30",2.8324,2.84,2.802,2.84,11621.0],["1998-11-02",2.802,2.8629,2.802,2.8324,6836.0],["1998-11-03",2.802,2.802,2.802,2.802,3418.0],["1998-11-04",2.802,2.802,2.802,2.802,4785.0],["1998-11-05",2.802,2.8172,2.741,2.7715,195851.0],["1998-11-06",2.7715,2.7715,2.7715,2.7715,5127.0],["1998-11-09",2.7715,2.7867,2.741,2.7715,358548.0],["1998-11-10",2.741,2.7867,2.741,2.7601,105274.0],["1998-11-11",2.7867,2.7867,2.7867,2.7867,130568.0],["1998-11-12",2.7715,2.7715,2.7715,2.7715,3418.0],["1998-11-13",2.7715,2.8629,2.7715,2.7867,10938.0],["1998-11-16",2.8629,2.9542,2.8324,2.9238,118946.0],["1998-11-17",2.9238,2.9238,2.9238,2.9238,6836.0],["1998-11-18",2.8629,2.8629,2.8629,2.8629,684.0],["1998-11-19",2.8629,2.9238,2.8629,2.8933,104249.0],["1998-11-20",2.8629,2.8629,2.8629,2.8629,49561.0],["1998-11-23",2.8629,2.8629,2.8553,2.8629,4102.0],["1998-11-24",2.9238,2.9542,2.9086,2.9238,35205.0],["1998-11-25",2.9238,2.9619,2.9238,2.939,87159.0],["1998-11-27",2.9238,2.9542,2.9238,2.9314,35205.0],["1998-11-30",2.9238,2.9238,2.9238,2.9238,35889.0],["1998-12-01",2.9238,2.9238,2.9124,2.9124,6836.0],["1998-12-02",2.9124,2.9124,2.9124,2.9124,0.0],["1998-12-03",2.8933,2.8933,2.8933,2.8933,51270.0],["1998-12-04",2.8933,2.8933,2.8933,2.8933,0.0],["1998-12-07",2.8933,2.8933,2.8933,2.8933,0.0],["1998-12-08",2.8629,2.9542,2.8629,2.8629,20850.0],["1998-12-09",2.9542,2.9542,2.8629,2.9238,46143.0],["1998-12-10",2.9238,2.9238,2.8933,2.8933,60157.0],["1998-12-11",2.8933,2.8933,2.8933,2.8933,0.0],["1998-12-14",2.8629,2.8629,2.8629,2.8629,3076.0],["1998-12-15",2.8629,2.9238,2.8629,2.8629,7178.0],["1998-12-16",2.8629,2.8629,2.8629,2.8629,17774.0],["1998-12-17",2.8629,2.8629,2.8629,2.8629,7520.0],["1998-12-18",2.8629,2.8933,2.8324,2.8324,47852.0],["1998-12-21",2.8324,2.8933,2.802,2.8172,95020.0],["1998-12-22",2.802,2.8515,2.802,2.8324,8887.0],["1998-12-23",2.8933,2.8933,2.8933,2.8933,6494.0],["1998-12-24",2.8933,2.8933,2.8933,2.8933,0.0],["1998-12-28",2.802,2.9847,2.802,2.9542,179787.0],["1998-12-29",2.9542,2.9847,2.9238,2.9238,54688.0],["1998-12-30",2.9238,2.9847,2.9238,2.9238,17090.0],["1998-12-31",2.9542,2.9847,2.8933,2.9086,975155.0],["1999-01-04",2.8933,2.9238,2.8933,2.8933,371878.0],["1999-01-05",2.8933,2.939,2.8933,2.8933,7520.0],["1999-01-06",2.9542,2.9847,2.9238,2.9238,110401.0],["1999-01-07",2.9238,2.9238,2.9238,2.9238,0.0],["1999-01-08",2.9847,2.9847,2.939,2.939,6836.0],["1999-01-11",2.939,2.9771,2.939,2.9771,3418.0],["1999-01-12",2.9542,2.9542,2.9238,2.9542,71778.0],["1999-01-13",2.9542,2.9542,2.8933,2.92,57081.0],["1999-01-14",2.92,2.92,2.92,2.92,0.0],["1999-01-15",2.9542,2.9542,2.9238,2.9542,842879.0],["1999-01-19",2.9238,2.9542,2.9238,2.9238,22901.0],["1999-01-20",2.9847,3.0456,2.9542,3.0456,339066.0],["1999-01-21",3.0456,3.0456,2.9542,3.0304,8545.0],["1999-01-22",2.9542,3.0456,2.9542,3.0456,684.0],["1999-01-25",2.9542,3.0761,2.9542,3.0761,684.0],["1999-01-26",3.0761,3.1065,3.0456,3.1065,93995.0],["1999-01-27",3.1065,3.2283,3.0761,3.1979,152443.0],["1999-01-28",3.2283,3.2893,3.137,3.2588,707184.0],["1999-01-29",3.2893,3.2893,3.2283,3.2322,103565.0],["1999-02-01",3.2893,3.3502,3.1979,3.2283,80323.0],["1999-02-02",3.2588,3.2893,3.2283,3.2893,708210.0],["1999-02-03",3.2283,3.2588,3.2283,3.2588,105958.0],["1999-02-04",3.2893,3.3502,3.2588,3.2893,58790.0],["1999-02-05",3.2588,3.2893,3.2588,3.2588,276858.0],["1999-02-08",3.3197,3.3197,3.2588,3.2588,9229.0],["1999-02-09",3.2588,3.3197,3.2588,3.2588,164406.0],["1999-02-10",3.2588,3.2893,3.2588,3.2588,46485.0],["1999-02-11",3.2893,3.2893,3.2588,3.2893,93311.0],["1999-02-12",3.3045,3.3045,3.274,3.2854,12988.0],["1999-02-16",3.274,3.2893,3.2588,3.2588,67335.0],["1999-02-17",3.2588,3.274,3.2588,3.2588,17774.0],["1999-02-18",3.2588,3.2893,3.2588,3.2588,64600.0],["1999-02-19",3.274,3.274,3.2588,3.274,64258.0],["1999-02-22",3.2893,3.2893,3.2588,3.2588,128175.0],["1999-02-23",3.2588,3.2588,3.2588,3.2588,0.0],["1999-02-24",3.2588,3.2893,3.2588,3.2588,145265.0],["1999-02-25",3.2893,3.2893,3.2588,3.2893,619683.0],["1999-02-26",3.2588,3.2893,3.2588,3.2893,351029.0],["1999-03-01",3.2893,3.3197,3.2588,3.2588,222170.0],["1999-03-02",3.2588,3.2893,3.2588,3.2588,66993.0],["1999-03-03",3.2588,3.2893,3.2588,3.2588,59131.0],["1999-03-04",3.2588,3.2588,3.2588,3.2588,5469.0],["1999-03-05",3.2893,3.2893,3.2588,3.2588,104591.0],["1999-03-08",3.274,3.2893,3.274,3.2893,78614.0],["1999-03-09",3.274,3.3045,3.274,3.3045,2393.0],["1999-03-10",3.3045,3.3197,3.274,3.2893,106642.0],["1999-03-11",3.274,3.3235,3.274,3.3045,27344.0],["1999-03-12",3.3045,3.3502,3.3045,3.3502,49903.0],["1999-03-15",3.3197,3.4111,3.3197,3.3806,99464.0],["1999-03-16",3.4263,3.472,3.3806,3.4263,142872.0],["1999-03-17",3.4263,3.4415,3.4111,3.4263,125441.0],["1999-03-18",3.4073,3.4073,3.3959,3.4035,63917.0],["1999-03-19",3.3959,3.3959,3.3502,3.3692,87159.0],["1999-03-22",3.3502,3.4111,3.3502,3.3502,207473.0],["1999-03-23",3.3502,3.3502,3.2893,3.3197,108009.0],["1999-03-24",3.3197,3.3502,3.274,3.274,119288.0],["1999-03-25",3.3273,3.3273,3.2588,3.3197,26660.0],["1999-03-26",3.2588,3.2588,3.2588,3.2588,5127.0],["1999-03-29",3.2588,3.274,3.2283,3.2283,209523.0],["1999-03-30",3.1979,3.1979,3.1674,3.1674,186965.0],["1999-03-31",3.1674,3.1827,3.1674,3.1827,213625.0],["1999-04-01",3.1827,3.2436,3.1827,3.2436,100831.0],["1999-04-05",3.3197,3.3197,3.2588,3.2893,313089.0],["1999-04-06",3.2283,3.3045,3.2283,3.2893,192775.0],["1999-04-07",3.2283,3.2283,3.2283,3.2283,2393.0],["1999-04-08",3.2283,3.2283,3.2283,3.2283,0.0],["1999-04-09",3.2893,3.3197,3.2893,3.3197,489458.0],["1999-04-12",3.2893,3.3311,3.2436,3.2588,37940.0],["1999-04-13",3.2283,3.2283,3.2283,3.2283,29053.0],["1999-04-14",3.2588,3.2588,3.2588,3.2588,684.0],["1999-04-15",3.2283,3.2626,3.2283,3.2283,14014.0],["1999-04-16",3.2283,3.2588,3.2283,3.2283,277542.0],["1999-04-19",3.2283,3.2283,3.1979,3.1979,19483.0],["1999-04-20",3.1979,3.1979,3.1979,3.1979,2051.0],["1999-04-21",3.1674,3.2283,3.1674,3.2283,24951.0],["1999-04-22",3.2283,3.2893,3.1979,3.2588,206447.0],["1999-04-23",3.2588,3.3502,3.2588,3.3502,220803.0],["1999-04-26",3.3806,3.4111,3.3502,3.4111,48877.0],["1999-04-27",3.4263,3.4415,3.3997,3.4415,73145.0],["1999-04-28",3.4111,3.472,3.4111,3.472,220461.0],["1999-04-29",3.472,3.472,3.4415,3.4568,144581.0],["1999-04-30",3.472,3.5329,3.472,3.5329,18457.0],["1999-05-03",3.5634,3.6243,3.5329,3.5634,182179.0],["1999-05-04",3.5329,3.5634,3.5329,3.5634,84766.0],["1999-05-05",3.5329,3.609,3.5329,3.609,4443.0],["1999-05-06",3.5634,3.5634,3.5481,3.5481,5469.0],["1999-05-07",3.5329,3.5329,3.4872,3.4872,61182.0],["1999-05-10",3.472,3.5634,3.472,3.5024,117921.0],["1999-05-11",3.5177,3.5481,3.5024,3.5177,84766.0],["1999-05-12",3.5481,3.5634,3.5177,3.5634,17432.0],["1999-05-13",3.5177,3.609,3.5177,3.609,130909.0],["1999-05-14",3.5938,3.5938,3.5177,3.5938,11621.0],["1999-05-17",3.6243,3.6319,3.5938,3.6243,52295.0],["1999-05-18",3.609,3.7156,3.5938,3.7004,62208.0],["1999-05-19",3.6547,3.7461,3.6547,3.7461,103224.0],["1999-05-20",3.7461,3.7613,3.7156,3.7613,111769.0],["1999-05-21",3.7766,3.8375,3.7766,3.8146,26660.0],["1999-05-24",3.807,3.8375,3.6395,3.7766,52637.0],["1999-05-25",3.8375,3.8375,3.7766,3.7766,65967.0],["1999-05-26",3.7004,3.7194,3.6852,3.7194,8545.0],["1999-05-27",3.7461,3.8375,3.7461,3.8222,197219.0],["1999-05-28",3.8146,4.0354,3.8146,4.0202,167482.0],["1999-06-01",4.1268,4.142,4.0659,4.0659,155177.0],["1999-06-02",4.0811,4.1116,4.0507,4.1116,33155.0],["1999-06-03",4.0659,4.0963,4.0507,4.0659,66651.0],["1999-06-04",4.0811,4.2029,4.0811,4.1573,58448.0],["1999-06-07",4.1573,4.1573,4.1268,4.142,47510.0],["1999-06-08",4.142,4.142,3.9288,3.9288,57764.0],["1999-06-09",3.8984,3.8984,3.7156,3.7156,132618.0],["1999-06-10",3.6852,3.7766,3.67,3.67,100147.0],["1999-06-11",3.6852,3.6852,3.4111,3.5481,49903.0],["1999-06-14",3.5481,3.5481,3.4111,3.4111,77589.0],["1999-06-15",3.4872,3.5938,3.4872,3.5938,23584.0],["1999-06-16",3.5938,3.6243,3.5634,3.6243,20166.0],["1999-06-17",3.6547,3.6547,3.5938,3.6547,17432.0],["1999-06-18",3.6547,3.6547,3.6547,3.6547,6836.0],["1999-06-21",3.6243,3.6243,3.5634,3.6243,31787.0],["1999-06-22",3.6243,3.6243,3.5938,3.5938,34864.0],["1999-06-23",3.6243,3.6243,3.6243,3.6243,1709.0],["1999-06-24",3.5938,3.7156,3.5938,3.7156,87501.0],["1999-06-25",3.6547,3.7156,3.6547,3.7156,2393.0],["1999-06-28",3.6547,3.6547,3.6547,3.6547,6836.0],["1999-06-29",3.6547,3.7004,3.59,3.7004,10938.0],["1999-06-30",3.7156,3.7156,3.7156,3.7156,684.0],["1999-07-01",3.7309,3.7309,3.6852,3.6852,2051.0],["1999-07-02",3.7766,3.8527,3.7766,3.8527,7178.0],["1999-07-06",3.807,3.8375,3.807,3.8375,7520.0],["1999-07-07",3.8375,3.8527,3.8375,3.8375,23584.0],["1999-07-08",3.8299,3.8299,3.807,3.807,3760.0],["1999-07-09",3.8679,3.8984,3.6547,3.6547,48194.0],["1999-07-12",3.7156,3.7156,3.5938,3.6852,180470.0],["1999-07-13",3.6547,3.6547,3.472,3.472,14014.0],["1999-07-14",3.5481,3.5481,3.5329,3.5329,49903.0],["1999-07-15",3.5634,3.6243,3.5329,3.5634,91261.0],["1999-07-16",3.6243,3.6243,3.5024,3.5024,8203.0],["1999-07-19",3.5253,3.5253,3.472,3.472,19141.0],["1999-07-20",3.4872,3.4872,3.3806,3.3806,7861.0],["1999-07-21",3.4111,3.4111,3.1979,3.2131,77247.0],["1999-07-22",3.1979,3.3045,3.1674,3.3045,421781.0],["1999-07-23",3.2893,3.3045,3.2588,3.2893,21192.0],["1999-07-26",3.2893,3.3197,3.2588,3.3197,12305.0],["1999-07-27",3.3197,3.3806,3.2283,3.2283,56397.0],["1999-07-28",3.2893,3.2893,3.2588,3.2893,44434.0],["1999-07-29",3.2893,3.2893,3.2588,3.274,1025.0],["1999-07-30",3.2893,3.2893,3.2283,3.2283,11279.0],["1999-08-02",3.2283,3.2436,3.2283,3.2283,7178.0],["1999-08-03",3.2283,3.2893,3.2283,3.2626,48877.0],["1999-08-04",3.3197,3.3197,3.2283,3.2436,9570.0],["1999-08-05",3.2283,3.2588,3.2283,3.2283,16406.0],["1999-08-06",3.2283,3.2588,3.137,3.137,63233.0],["1999-08-09",3.1065,3.1065,3.1065,3.1065,342.0],["1999-08-10",3.137,3.137,3.1065,3.137,10596.0],["1999-08-11",3.1979,3.1979,3.0913,3.0913,34522.0],["1999-08-12",3.0913,3.2283,3.0913,3.2283,30420.0],["1999-08-13",3.1827,3.1979,3.1065,3.137,61182.0],["1999-08-16",3.1065,3.1065,2.9847,3.0152,51954.0],["1999-08-17",3.0761,3.0761,3.0304,3.0304,12647.0],["1999-08-18",3.0152,3.0152,2.9847,3.0152,21533.0],["1999-08-19",3.0152,3.1065,3.0152,3.0913,27344.0],["1999-08-20",3.0456,3.137,3.0456,3.0761,5469.0],["1999-08-23",3.137,3.1979,3.0913,3.1827,180812.0],["1999-08-24",3.1789,3.1789,3.1065,3.137,103224.0],["1999-08-25",3.137,3.137,3.0761,3.0913,145949.0],["1999-08-26",3.0761,3.0761,2.9542,2.9542,12988.0],["1999-08-27",2.9542,2.9847,2.9542,2.9542,9912.0],["1999-08-30",3.0304,3.0304,2.9542,2.9542,5127.0],["1999-08-31",2.9542,2.9542,2.9542,2.9542,0.0],["1999-09-01",2.9542,2.9542,2.9238,2.9542,90577.0],["1999-09-02",2.9542,2.9542,2.9542,2.9542,1367.0],["1999-09-03",2.9542,2.9542,2.8933,2.9238,27002.0],["1999-09-07",2.9238,2.9238,2.9238,2.9238,0.0],["1999-09-08",2.9238,2.9238,2.9238,2.9238,342.0],["1999-09-09",2.9086,2.9238,2.8933,2.9238,27686.0],["1999-09-10",2.8933,2.8933,2.8476,2.8476,40674.0],["1999-09-13",2.8629,2.9847,2.8629,2.9542,47168.0],["1999-09-14",2.9086,2.9086,2.9086,2.9086,1709.0],["1999-09-15",2.9238,2.9238,2.9238,2.9238,17090.0],["1999-09-16",2.939,2.9695,2.9238,2.9695,415629.0],["1999-09-17",2.9999,2.9999,2.9771,2.9847,2393.0],["1999-09-20",2.9847,3.0304,2.9542,3.0152,9912.0],["1999-09-21",2.9847,3.0456,2.9847,2.9999,4102.0],["1999-09-22",3.0456,3.137,3.0456,3.137,1709.0],["1999-09-23",3.137,3.1522,3.0761,3.0761,35547.0],["1999-09-24",3.0913,3.1217,3.0761,3.1065,26660.0],["1999-09-27",3.0761,3.1065,3.0608,3.0608,56055.0],["1999-09-28",3.0608,3.0761,2.9542,2.9847,32129.0],["1999-09-29",2.9542,2.9847,2.9238,2.9542,91261.0],["1999-09-30",2.9542,2.9542,2.9238,2.939,95020.0],["1999-10-01",2.939,2.939,2.8933,2.8933,46827.0],["1999-10-04",2.9086,2.9542,2.9009,2.9542,461772.0],["1999-10-05",2.9542,3.0761,2.9542,2.9847,16065.0],["1999-10-06",3.0152,3.0152,3.0152,3.0152,5811.0],["1999-10-07",3.0152,3.0304,3.0152,3.0304,41700.0],["1999-10-08",3.0152,3.0152,3.0152,3.0152,82032.0],["1999-10-11",2.9847,2.9847,2.9847,2.9847,4785.0],["1999-10-12",3.0152,3.0152,2.9238,2.9238,11621.0],["1999-10-13",2.9238,2.9238,2.8933,2.8933,422123.0],["1999-10-14",2.9238,2.9238,2.8629,2.8629,9912.0],["1999-10-15",2.8324,2.8324,2.7106,2.7563,106642.0],["1999-10-18",2.7563,2.7563,2.5279,2.5279,290188.0],["1999-10-19",2.5888,2.7258,2.5888,2.7106,29053.0],["1999-10-20",2.7106,2.7106,2.7106,2.7106,0.0],["1999-10-21",2.7106,2.7106,2.7106,2.7106,3760.0],["1999-10-22",2.6801,2.6801,2.6649,2.6649,3076.0],["1999-10-25",2.7106,2.7106,2.6954,2.6954,1367.0],["1999-10-26",2.7715,2.9238,2.7715,2.7715,199269.0],["1999-10-27",2.802,2.802,2.7715,2.7715,4785.0],["1999-10-28",2.7715,2.802,2.741,2.741,389994.0],["1999-10-29",2.8629,2.8629,2.7563,2.7563,10596.0],["1999-11-01",2.8933,2.8933,2.7715,2.7715,46485.0],["1999-11-02",2.7715,2.7715,2.741,2.7715,39649.0],["1999-11-03",2.7715,2.802,2.7106,2.7106,136036.0],["1999-11-04",2.7106,2.7258,2.6649,2.6649,87843.0],["1999-11-05",2.6649,2.6801,2.6192,2.6192,108009.0],["1999-11-08",2.6192,2.6192,2.5888,2.5888,25635.0],["1999-11-09",2.5888,2.5888,2.4669,2.4746,140138.0],["1999-11-10",2.4822,2.5583,2.4365,2.4365,147658.0],["1999-11-11",2.3908,2.4974,2.3908,2.4669,718464.0],["1999-11-12",2.5583,2.741,2.5583,2.6801,27686.0],["1999-11-15",2.7715,2.7715,2.6801,2.6954,43067.0],["1999-11-16",2.7106,2.7106,2.6345,2.6801,17432.0],["1999-11-17",2.741,2.741,2.6801,2.6801,62208.0],["1999-11-18",2.7715,2.7715,2.741,2.7715,9229.0],["1999-11-19",2.8324,2.8324,2.7106,2.741,59815.0],["1999-11-22",2.741,2.741,2.6801,2.6801,82374.0],["1999-11-23",2.7106,2.741,2.6497,2.6801,92286.0],["1999-11-24",2.6801,2.6954,2.6801,2.6801,79981.0],["1999-11-26",2.802,2.802,2.6954,2.7106,36231.0],["1999-11-29",2.7106,2.7715,2.6801,2.6801,171584.0],["1999-11-30",2.741,2.741,2.6801,2.6954,59473.0],["1999-12-01",2.6801,2.7715,2.6801,2.6954,23926.0],["1999-12-02",2.741,2.7715,2.7106,2.7563,33496.0],["1999-12-03",2.7715,2.9847,2.7715,2.9847,92970.0],["1999-12-06",2.9695,3.1522,2.8324,3.1065,141163.0],["1999-12-07",3.1065,3.137,3.0456,3.1065,133302.0],["1999-12-08",3.137,3.2588,3.1065,3.1979,37598.0],["1999-12-09",3.1979,3.2283,3.137,3.137,35889.0],["1999-12-10",3.1674,3.3502,3.1674,3.3502,60499.0],["1999-12-13",3.2893,3.3197,3.1674,3.1674,103907.0],["1999-12-14",3.3197,3.3197,3.1065,3.1065,92970.0],["1999-12-15",3.1065,3.1827,3.0456,3.1827,20850.0],["1999-12-16",3.274,3.3197,3.0456,3.1522,45801.0],["1999-12-17",3.0608,3.1065,3.0304,3.1065,17774.0],["1999-12-20",3.1065,3.1065,2.9847,2.9847,21875.0],["1999-12-21",3.0152,3.0456,2.9847,3.0456,82032.0],["1999-12-22",3.0152,3.0304,3.0152,3.0152,16748.0],["1999-12-23",3.0152,3.0761,2.9238,3.0456,315140.0],["1999-12-27",3.1674,3.1674,3.1674,3.1674,1025.0],["1999-12-28",3.1674,3.1979,3.1674,3.1827,351370.0],["1999-12-29",3.1674,3.1674,3.137,3.1674,23584.0],["1999-12-30",3.1674,3.3806,3.1674,3.3654,29053.0],["1999-12-31",3.3197,3.3349,3.3197,3.3349,4443.0],["2000-01-03",3.1979,3.1979,3.1674,3.1674,1367.0],["2000-01-04",3.2131,3.4568,3.2131,3.4568,25635.0],["2000-01-05",3.4415,3.5177,3.3502,3.3502,181154.0],["2000-01-06",3.3045,3.6547,3.3045,3.5329,78614.0],["2000-01-07",3.6243,3.6243,3.5634,3.5634,76221.0],["2000-01-10",3.5329,3.5329,3.4415,3.4415,44776.0],["2000-01-11",3.4111,3.4111,3.1674,3.1674,73145.0],["2000-01-12",3.1522,3.1979,2.9999,3.1674,37598.0],["2000-01-13",3.1065,3.1674,3.1065,3.1674,3760.0],["2000-01-14",3.0761,3.1674,3.0761,3.1674,1709.0],["2000-01-18",3.137,3.137,3.1217,3.1217,19141.0],["2000-01-19",3.0456,3.1065,3.0456,3.0761,21533.0],["2000-01-20",3.0456,3.0456,2.9542,2.9542,2393.0],["2000-01-21",3.0152,3.0152,3.0152,3.0152,13330.0],["2000-01-24",3.0152,3.0152,2.6497,2.9238,147658.0],["2000-01-25",2.9238,2.9542,2.9238,2.9542,75880.0],["2000-01-26",2.9542,2.9542,2.741,2.7715,333255.0],["2000-01-27",2.9086,2.9086,2.9086,2.9086,4102.0],["2000-01-28",2.9238,3.0152,2.9238,3.0152,1709.0],["2000-01-31",3.0608,3.0608,2.9847,2.9847,24610.0],["2000-02-01",3.137,3.137,3.0913,3.0913,8887.0],["2000-02-02",3.0913,3.0913,3.0456,3.0456,41358.0],["2000-02-03",3.0761,3.1065,3.0304,3.0304,20166.0],["2000-02-04",3.0152,3.0152,3.0152,3.0152,342.0],["2000-02-07",3.0152,3.0152,2.9238,2.9847,20166.0],["2000-02-08",3.0304,3.0456,2.9238,2.9238,31446.0],["2000-02-09",2.9238,2.9238,2.9238,2.9238,3760.0],["2000-02-10",2.9847,2.9847,2.9238,2.9238,1709.0],["2000-02-11",2.9999,3.1674,2.9238,2.9238,24951.0],["2000-02-14",2.8781,2.8781,2.802,2.8476,238918.0],["2000-02-15",2.8172,2.8172,2.8172,2.8172,17090.0],["2000-02-16",2.8933,2.8933,2.8933,2.8933,6152.0],["2000-02-17",2.7715,2.7715,2.7715,2.7715,1709.0],["2000-02-18",2.8324,2.8324,2.8324,2.8324,6836.0],["2000-02-22",2.7867,2.9542,2.7867,2.9542,25635.0],["2000-02-23",3.0152,3.0608,3.0152,3.0608,3418.0],["2000-02-24",2.802,3.0456,2.802,2.802,49219.0],["2000-02-25",2.802,2.9238,2.7106,2.741,196877.0],["2000-02-28",2.741,2.8933,2.741,2.8172,136378.0],["2000-02-29",2.8629,2.9238,2.8629,2.9238,5811.0],["2000-03-01",2.8629,2.9542,2.8476,2.9542,10938.0],["2000-03-02",2.9542,2.9542,2.9542,2.9542,6152.0],["2000-03-03",2.8324,2.8324,2.8324,2.8324,62549.0],["2000-03-06",2.9238,2.9238,2.9086,2.9086,3076.0],["2000-03-07",2.8324,2.8629,2.7106,2.7106,8545.0],["2000-03-08",2.7106,2.741,2.7106,2.7182,168166.0],["2000-03-09",2.7258,2.7258,2.7106,2.7258,58790.0],["2000-03-10",2.6801,2.6801,2.6801,2.6801,9912.0],["2000-03-13",2.6801,2.7258,2.6801,2.6801,4785.0],["2000-03-14",2.6192,2.802,2.6192,2.6801,564312.0],["2000-03-15",2.7715,2.7715,2.6801,2.6801,42041.0],["2000-03-16",2.6801,2.741,2.6801,2.741,40674.0],["2000-03-17",2.7106,2.741,2.6801,2.6801,46827.0],["2000-03-20",2.741,2.802,2.6801,2.802,116554.0],["2000-03-21",2.802,2.802,2.7106,2.7106,32129.0],["2000-03-22",2.802,2.802,2.7867,2.802,106983.0],["2000-03-23",2.8324,2.8629,2.8172,2.8324,31787.0],["2000-03-24",2.8629,2.8629,2.6497,2.7563,118263.0],["2000-03-27",2.6497,2.8324,2.6497,2.7867,32129.0],["2000-03-28",2.7715,2.7715,2.7106,2.7106,90919.0],["2000-03-29",2.741,2.741,2.6649,2.7106,20166.0],["2000-03-30",2.6649,2.7715,2.6649,2.6954,19141.0],["2000-03-31",2.7106,2.7106,2.6877,2.6877,5469.0],["2000-04-03",2.7715,2.8324,2.7715,2.8324,3076.0],["2000-04-04",2.7715,2.8933,2.7715,2.8933,8203.0],["2000-04-05",2.7106,2.802,2.7106,2.7715,67676.0],["2000-04-06",2.802,2.802,2.6801,2.6954,35889.0],["2000-04-07",2.7715,2.7715,2.7715,2.7715,342.0],["2000-04-10",2.7715,2.7715,2.7258,2.7715,24610.0],["2000-04-11",2.7715,2.7715,2.7715,2.7715,0.0],["2000-04-12",2.6954,2.7258,2.6954,2.7106,47510.0],["2000-04-13",2.6801,2.7106,2.5888,2.5888,39307.0],["2000-04-14",2.5735,2.6192,2.5735,2.6192,7520.0],["2000-04-17",2.6192,2.6192,2.5735,2.604,258743.0],["2000-04-18",2.5583,2.6497,2.5583,2.6497,316507.0],["2000-04-19",2.6497,2.6497,2.6497,2.6497,0.0],["2000-04-20",2.6345,2.6497,2.6345,2.6497,8887.0],["2000-04-24",2.6192,2.6497,2.5735,2.6497,4785.0],["2000-04-25",2.5735,2.6497,2.5735,2.6497,21533.0],["2000-04-26",2.5888,2.6649,2.5735,2.6192,228664.0],["2000-04-27",2.604,2.6192,2.5888,2.5888,319583.0],["2000-04-28",2.6192,2.6497,2.6192,2.6497,278225.0],["2000-05-01",2.6497,2.7106,2.604,2.6497,125782.0],["2000-05-02",2.6192,2.6192,2.604,2.604,6836.0],["2000-05-03",2.604,2.604,2.604,2.604,0.0],["2000-05-04",2.5888,2.6954,2.5888,2.6954,21875.0],["2000-05-05",2.6801,2.6954,2.6801,2.6954,18799.0],["2000-05-08",2.5888,2.6497,2.5888,2.6192,8203.0],["2000-05-09",2.741,2.741,2.6801,2.6801,684.0],["2000-05-10",2.604,2.6649,2.604,2.6649,5127.0],["2000-05-11",2.7106,2.7106,2.6497,2.7106,17774.0],["2000-05-12",2.6497,2.7106,2.6497,2.7106,14014.0],["2000-05-15",2.7106,2.7106,2.7106,2.7106,0.0],["2000-05-16",2.7106,2.7106,2.7106,2.7106,0.0],["2000-05-17",2.7106,2.741,2.6954,2.741,23584.0],["2000-05-18",2.7715,2.9542,2.7715,2.9542,394779.0],["2000-05-19",2.939,2.9847,2.9238,2.9847,39307.0],["2000-05-22",2.9238,2.9238,2.9238,2.9238,5469.0],["2000-05-23",2.9847,2.9847,2.9238,2.9238,2393.0],["2000-05-24",2.8933,2.9847,2.8933,2.9847,8887.0],["2000-05-25",2.8933,2.8933,2.8933,2.8933,9912.0],["2000-05-26",2.8933,2.8933,2.8933,2.8933,342.0],["2000-05-30",2.8933,2.8933,2.8933,2.8933,0.0],["2000-05-31",2.9238,2.9542,2.9238,2.9542,30078.0],["2000-06-01",2.9695,2.9695,2.9695,2.9695,2734.0],["2000-06-02",2.8629,2.9542,2.8629,2.8629,24610.0],["2000-06-05",2.741,2.8629,2.741,2.8629,30078.0],["2000-06-06",2.939,2.939,2.939,2.939,1709.0],["2000-06-07",2.8324,2.9238,2.8324,2.8933,52979.0],["2000-06-08",2.8933,2.9238,2.8933,2.9238,111427.0],["2000-06-09",2.9238,2.9238,2.9238,2.9238,0.0],["2000-06-12",2.8933,2.9238,2.8933,2.9238,12988.0],["2000-06-13",2.9238,2.9542,2.8781,2.8781,24268.0],["2000-06-14",2.8857,2.939,2.8857,2.8933,39649.0],["2000-06-15",2.8933,2.8933,2.8933,2.8933,7520.0],["2000-06-16",2.8933,2.8933,2.8933,2.8933,410502.0],["2000-06-19",2.9086,2.9086,2.8933,2.8933,66993.0],["2000-06-20",2.9086,2.9086,2.8781,2.8781,7520.0],["2000-06-21",2.8781,2.9086,2.8629,2.9086,38623.0],["2000-06-22",2.9238,2.9238,2.9238,2.9238,1025.0],["2000-06-23",2.9238,2.9238,2.9238,2.9238,0.0],["2000-06-26",2.9238,3.0152,2.9238,3.0152,2734.0],["2000-06-27",2.9847,3.1065,2.939,2.939,171925.0],["2000-06-28",2.939,2.939,2.939,2.939,0.0],["2000-06-29",2.9238,2.9238,2.9238,2.9238,342.0],["2000-06-30",2.9238,2.9238,2.9238,2.9238,3418.0],["2000-07-03",3.0456,3.137,2.9542,3.137,44434.0],["2000-07-05",3.0152,3.0152,2.8933,2.9238,54346.0],["2000-07-06",2.9238,2.9238,2.9238,2.9238,0.0],["2000-07-07",2.9238,2.9238,2.9238,2.9238,0.0],["2000-07-10",2.8629,2.8933,2.8629,2.8933,86817.0],["2000-07-11",2.802,2.9086,2.802,2.8629,8545.0],["2000-07-12",2.8629,2.8629,2.8629,2.8629,684.0],["2000-07-13",2.8629,2.8629,2.8324,2.8324,6494.0],["2000-07-14",2.8324,2.8324,2.8172,2.8172,28711.0],["2000-07-17",2.9619,2.9619,2.8933,2.9238,13330.0],["2000-07-18",3.0304,3.0304,2.741,2.741,31446.0],["2000-07-19",2.741,2.741,2.741,2.741,0.0],["2000-07-20",2.7106,2.7106,2.6801,2.6801,9229.0],["2000-07-21",2.6801,2.6801,2.6801,2.6801,0.0],["2000-07-24",2.6954,2.7106,2.6954,2.6954,37598.0],["2000-07-25",2.7106,2.7106,2.7106,2.7106,15723.0],["2000-07-26",2.7258,2.7867,2.6954,2.6954,48536.0],["2000-07-27",2.7106,2.7106,2.7106,2.7106,342.0],["2000-07-28",2.7106,2.741,2.7106,2.741,59815.0],["2000-07-31",2.7563,2.8324,2.7563,2.802,6836.0],["2000-08-01",2.7715,2.7867,2.6801,2.6801,173976.0],["2000-08-02",2.741,2.9086,2.6801,2.9086,1039756.0],["2000-08-03",2.939,2.939,2.939,2.939,3418.0],["2000-08-04",2.939,2.939,2.939,2.939,0.0],["2000-08-07",2.8324,2.8324,2.8324,2.8324,8545.0],["2000-08-08",2.8324,2.8324,2.8324,2.8324,0.0],["2000-08-09",2.8933,2.9086,2.8933,2.9086,9570.0],["2000-08-10",2.9238,2.9238,2.9238,2.9238,684.0],["2000-08-11",2.9238,2.9238,2.9238,2.9238,1025.0],["2000-08-14",2.9238,2.9238,2.9238,2.9238,0.0],["2000-08-15",2.9238,3.0456,2.8933,3.0456,126124.0],["2000-08-16",2.9847,2.9847,2.9847,2.9847,1709.0],["2000-08-17",2.9542,2.9847,2.9542,2.9847,78614.0],["2000-08-18",3.0456,3.0456,2.8933,2.8933,199611.0],["2000-08-21",2.9542,2.9542,2.8933,2.9238,142189.0],["2000-08-22",2.8933,2.9542,2.802,2.802,137404.0],["2000-08-23",2.8629,2.8629,2.741,2.741,20166.0],["2000-08-24",2.7258,2.741,2.7258,2.7258,127491.0],["2000-08-25",2.7258,2.7715,2.7258,2.7715,2051.0],["2000-08-28",2.7715,2.802,2.7715,2.802,7178.0],["2000-08-29",2.7867,2.7867,2.7867,2.7867,49219.0],["2000-08-30",2.7867,2.7867,2.7867,2.7867,0.0],["2000-08-31",2.8781,2.9542,2.8476,2.8476,9229.0],["2000-09-01",2.9238,2.9238,2.8933,2.8933,8545.0],["2000-09-05",2.9238,2.9238,2.9238,2.9238,5811.0],["2000-09-06",2.9238,2.9847,2.9238,2.9847,13330.0],["2000-09-07",2.9999,2.9999,2.9542,2.9542,14014.0],["2000-09-08",2.9542,2.9847,2.939,2.9847,25635.0],["2000-09-11",2.9847,2.9847,2.9847,2.9847,0.0],["2000-09-12",2.9999,2.9999,2.9999,2.9999,4443.0],["2000-09-13",2.9999,2.9999,2.9999,2.9999,0.0],["2000-09-14",2.9542,2.9847,2.9542,2.9847,53321.0],["2000-09-15",2.9695,2.9695,2.9542,2.9695,93311.0],["2000-09-18",2.9695,2.9695,2.9695,2.9695,0.0],["2000-09-19",2.9238,2.9695,2.9238,2.9695,634039.0],["2000-09-20",2.939,2.939,2.939,2.939,3418.0],["2000-09-21",2.939,2.9847,2.939,2.9847,7861.0],["2000-09-22",2.9847,3.0456,2.9847,2.9999,20850.0],["2000-09-25",3.0456,3.1674,3.0456,3.1674,29395.0],["2000-09-26",3.1674,3.1674,3.1674,3.1674,0.0],["2000-09-27",3.1636,3.1636,3.0152,3.0456,40332.0],["2000-09-28",3.0761,3.1522,3.0761,3.1217,15039.0],["2000-09-29",3.1674,3.1674,3.1674,3.1674,57764.0],["2000-10-02",3.1674,3.1674,3.1674,3.1674,0.0],["2000-10-03",3.0456,3.0761,3.0342,3.0608,26319.0],["2000-10-04",3.137,3.2283,3.137,3.2283,2734.0],["2000-10-05",3.2283,3.2283,3.2207,3.2283,28369.0],["2000-10-06",3.2893,3.2893,3.2588,3.2588,5811.0],["2000-10-09",3.3197,3.3197,3.3197,3.3197,6836.0],["2000-10-10",3.2893,3.3197,3.274,3.274,5469.0],["2000-10-11",3.274,3.3197,3.274,3.3197,27002.0],["2000-10-12",3.3159,3.3159,3.3159,3.3159,1367.0],["2000-10-13",3.3197,3.3197,3.2283,3.2283,3076.0],["2000-10-16",3.2283,3.2588,3.1979,3.2588,105616.0],["2000-10-17",3.2131,3.3654,3.2131,3.3654,38282.0],["2000-10-18",3.3806,3.3959,3.3197,3.3197,36231.0],["2000-10-19",3.3197,3.3349,3.3197,3.3349,46143.0],["2000-10-20",3.2588,3.7461,3.2588,3.4111,125099.0],["2000-10-23",3.472,3.5329,3.3502,3.3502,3076.0],["2000-10-24",3.3502,3.472,3.3502,3.472,35547.0],["2000-10-25",3.4111,3.4111,3.3654,3.3654,15039.0],["2000-10-26",3.4111,3.4111,3.3197,3.3273,12647.0],["2000-10-27",3.2893,3.2893,3.2436,3.2436,11279.0],["2000-10-30",3.3349,3.3806,3.3349,3.3806,77247.0],["2000-10-31",3.3806,3.4111,3.3806,3.3959,7178.0],["2000-11-01",3.3959,3.3959,3.3959,3.3959,0.0],["2000-11-02",3.4111,3.4415,3.4111,3.4415,32471.0],["2000-11-03",3.4415,3.4415,3.3502,3.3502,21192.0],["2000-11-06",3.3654,3.4568,3.3654,3.4263,12305.0],["2000-11-07",3.472,3.472,3.4111,3.4111,138771.0],["2000-11-08",3.4111,3.4111,3.4111,3.4111,0.0],["2000-11-09",3.4111,3.4111,3.4111,3.4111,1367.0],["2000-11-10",3.4415,3.4568,3.4111,3.4568,46143.0],["2000-11-13",3.4111,3.5329,3.4111,3.5329,6494.0],["2000-11-14",3.4872,3.7004,3.4872,3.7004,51954.0],["2000-11-15",3.5634,3.6395,3.5634,3.6395,8203.0],["2000-11-16",3.6852,3.6852,3.6852,3.6852,684.0],["2000-11-17",3.5786,3.5938,3.472,3.5024,13672.0],["2000-11-20",3.5329,3.5634,3.5329,3.5634,8203.0],["2000-11-21",3.5938,3.5938,3.5938,3.5938,13672.0],["2000-11-22",3.609,3.609,3.5634,3.5634,6152.0],["2000-11-24",3.5634,3.5634,3.5634,3.5634,0.0],["2000-11-27",3.472,3.5481,3.472,3.472,10596.0],["2000-11-28",3.4111,3.5024,3.3502,3.4111,84766.0],["2000-11-29",3.4111,3.5024,3.3502,3.3502,33496.0],["2000-11-30",3.3502,3.4415,3.3502,3.4415,3418.0],["2000-12-01",3.4415,3.4415,3.3654,3.3654,17774.0],["2000-12-04",3.3654,3.3654,3.3654,3.3654,0.0],["2000-12-05",3.3806,3.4568,3.3806,3.3959,4102.0],["2000-12-06",3.4111,3.4111,3.4111,3.4111,3760.0],["2000-12-07",3.4111,3.4111,3.2893,3.2893,22901.0],["2000-12-08",3.2588,3.3045,3.2283,3.2474,8545.0],["2000-12-11",3.274,3.274,3.274,3.274,684.0],["2000-12-12",3.3197,3.3502,3.3197,3.3502,11621.0],["2000-12-13",3.2588,3.2588,3.1979,3.2283,30078.0],["2000-12-14",3.2436,3.4263,3.1674,3.3197,60157.0],["2000-12-15",3.1979,3.3502,3.1827,3.1979,124757.0],["2000-12-18",3.2588,3.2588,3.1979,3.1979,203713.0],["2000-12-19",3.2055,3.2893,3.2055,3.2893,21533.0],["2000-12-20",3.1979,3.1979,3.1979,3.1979,2051.0],["2000-12-21",3.1979,3.2436,3.1979,3.2436,7861.0],["2000-12-22",3.1674,3.2588,3.137,3.2588,20166.0],["2000-12-26",3.1979,3.3806,3.1979,3.3806,17432.0],["2000-12-27",3.2893,3.4111,3.2588,3.3502,30420.0],["2000-12-28",3.4263,3.472,3.4263,3.472,27002.0],["2000-12-29",3.5024,3.5481,3.5024,3.5481,2734.0],["2001-01-02",3.5024,3.5177,3.4111,3.4415,78956.0],["2001-01-03",3.3806,3.5634,3.3197,3.5177,122364.0],["2001-01-04",3.4415,3.472,3.4111,3.4111,19824.0],["2001-01-05",3.4263,3.4263,3.3959,3.3959,14697.0],["2001-01-08",3.4111,3.4111,3.3197,3.3882,37598.0],["2001-01-09",3.3806,3.4111,3.3806,3.3806,21192.0],["2001-01-10",3.472,3.5177,3.4111,3.5024,133986.0],["2001-01-11",3.4415,3.5024,3.4111,3.4568,100147.0],["2001-01-12",3.4415,3.4415,3.4415,3.4415,15381.0],["2001-01-16",3.4415,3.472,3.3806,3.3806,113819.0],["2001-01-17",3.4111,3.4415,3.4111,3.4111,27686.0],["2001-01-18",3.4111,3.4111,3.3502,3.373,48877.0],["2001-01-19",3.4111,3.4111,3.3654,3.3654,1709.0],["2001-01-22",3.3882,3.4111,3.3806,3.3806,35889.0],["2001-01-23",3.3959,3.4111,3.3959,3.4111,5127.0],["2001-01-24",3.4415,3.4415,3.3806,3.4415,68702.0],["2001-01-25",3.4415,3.4415,3.4415,3.4415,684.0],["2001-01-26",3.4111,3.4568,3.3959,3.4111,28711.0],["2001-01-29",3.4872,3.5938,3.472,3.5938,68702.0],["2001-01-30",3.6243,3.6243,3.5634,3.5786,28711.0],["2001-01-31",3.609,3.6509,3.609,3.609,14356.0],["2001-02-01",3.6243,3.6395,3.5786,3.6319,370853.0],["2001-02-02",3.6395,3.6547,3.6395,3.6395,13330.0],["2001-02-05",3.6776,3.7766,3.6395,3.7004,41700.0],["2001-02-06",3.7004,3.7004,3.6243,3.6243,175685.0],["2001-02-07",3.6167,3.6852,3.5329,3.6852,7861.0],["2001-02-08",3.6852,3.6852,3.6547,3.6547,7861.0],["2001-02-09",3.7156,3.7156,3.6547,3.6547,9912.0],["2001-02-12",3.7156,3.7156,3.6395,3.7156,4102.0],["2001-02-13",3.7156,3.7156,3.6547,3.6547,4102.0],["2001-02-14",3.6852,3.6852,3.6243,3.6243,70411.0],["2001-02-15",3.6243,3.6547,3.5634,3.5786,613531.0],["2001-02-16",3.5634,3.6243,3.5634,3.6243,2734.0],["2001-02-20",3.7461,3.7461,3.6243,3.6243,365726.0],["2001-02-21",3.5938,3.6547,3.5634,3.6547,149025.0],["2001-02-22",3.6243,3.6243,3.6243,3.6243,4102.0],["2001-02-23",3.5634,3.5634,3.5634,3.5634,3076.0],["2001-02-26",3.5938,3.6547,3.5938,3.6547,5127.0],["2001-02-27",3.6395,3.7309,3.6395,3.7309,17090.0],["2001-02-28",3.6852,3.7156,3.6852,3.7156,11279.0],["2001-03-01",3.6547,3.6547,3.6547,3.6547,17090.0],["2001-03-02",3.6852,3.6852,3.6547,3.6547,27002.0],["2001-03-05",3.6547,3.6547,3.6547,3.6547,0.0],["2001-03-06",3.7004,3.7004,3.7004,3.7004,18457.0],["2001-03-07",3.7004,3.7004,3.67,3.67,234817.0],["2001-03-08",3.6547,3.7156,3.6547,3.7156,234475.0],["2001-03-09",3.6852,3.9745,3.6852,3.9745,388968.0],["2001-03-12",4.0202,4.3857,4.005,4.0811,136720.0],["2001-03-13",4.0887,4.1116,3.8832,3.9593,60499.0],["2001-03-14",3.8984,3.9441,3.807,3.807,10596.0],["2001-03-15",3.9441,3.9441,3.8984,3.8984,3076.0],["2001-03-16",3.9441,3.9441,3.8527,3.8832,10254.0],["2001-03-19",3.9136,3.9288,3.8832,3.9288,7178.0],["2001-03-20",3.9136,3.9441,3.9136,3.9441,17090.0],["2001-03-21",3.9136,3.9136,3.807,3.807,563286.0],["2001-03-22",3.8299,3.8375,3.7918,3.8222,62549.0],["2001-03-23",3.8222,3.8222,3.8222,3.8222,0.0],["2001-03-26",3.8222,3.8375,3.8222,3.8222,47852.0],["2001-03-27",3.7918,3.8375,3.7918,3.8222,117921.0],["2001-03-28",3.6776,3.8375,3.67,3.8375,20850.0],["2001-03-29",3.807,3.807,3.807,3.807,1025.0],["2001-03-30",3.807,3.8375,3.807,3.8375,9570.0],["2001-04-02",3.8375,3.8375,3.8375,3.8375,1025.0],["2001-04-03",3.8375,3.8832,3.807,3.8832,11279.0],["2001-04-04",3.8832,3.8832,3.8832,3.8832,3418.0],["2001-04-05",3.8527,3.9593,3.8527,3.9593,6836.0],["2001-04-06",3.9593,4.005,3.9441,3.9441,55030.0],["2001-04-09",4.0957,4.0957,3.9715,4.0251,6152.0],["2001-04-10",4.008,4.1104,3.9763,4.1104,6152.0],["2001-04-11",4.1104,4.1104,4.0129,4.0129,4785.0],["2001-04-12",4.0202,4.2663,4.0202,4.0933,64600.0],["2001-04-16",4.142,4.2224,4.142,4.1713,8545.0],["2001-04-17",4.181,4.2639,4.1347,4.2639,24951.0],["2001-04-18",4.3808,4.3857,4.2395,4.276,40674.0],["2001-04-19",4.3857,4.3857,4.3857,4.3857,2393.0],["2001-04-20",4.3613,4.4222,4.3613,4.4222,210549.0],["2001-04-23",4.4953,4.6293,4.4344,4.5075,71094.0],["2001-04-24",4.4588,4.5903,4.4588,4.5903,11279.0],["2001-04-25",4.6293,4.6293,4.5538,4.5684,21875.0],["2001-04-26",4.622,4.6902,4.5562,4.5562,22217.0],["2001-04-27",4.6293,4.6293,4.4978,4.4978,15723.0],["2001-04-30",4.1908,4.4295,4.1786,4.3857,54688.0],["2001-05-01",4.2639,4.3808,4.1908,4.2663,19483.0],["2001-05-02",4.3321,4.3759,4.2931,4.2931,9229.0],["2001-05-03",4.3296,4.354,4.3296,4.354,11963.0],["2001-05-04",4.3589,4.3637,4.2614,4.298,20850.0],["2001-05-07",4.3345,4.4368,4.3248,4.3857,6494.0],["2001-05-08",4.4661,4.4758,4.4247,4.4247,15723.0],["2001-05-09",4.5002,4.5002,4.4417,4.488,16406.0],["2001-05-10",4.4295,4.5416,4.4295,4.5416,12647.0],["2001-05-11",4.5416,4.5587,4.4856,4.5562,28711.0],["2001-05-14",4.5562,4.6074,4.5319,4.6025,27686.0],["2001-05-15",4.6293,4.7438,4.6269,4.7438,24951.0],["2001-05-16",4.717,4.8364,4.6439,4.8364,25635.0],["2001-05-17",4.7999,4.9851,4.7999,4.9046,93995.0],["2001-05-18",4.9217,4.9582,4.8608,4.8827,24610.0],["2001-05-21",4.9582,4.9582,4.8608,4.9217,52295.0],["2001-05-22",4.9485,5.0338,4.9461,5.0338,21192.0],["2001-05-23",5.0362,5.0557,4.9485,4.9704,16065.0],["2001-05-24",5.007,5.0484,4.9241,4.9266,11279.0],["2001-05-25",4.9948,5.063,4.873,4.9948,6494.0],["2001-05-29",4.9339,4.9948,4.9339,4.9704,71094.0],["2001-05-30",4.9436,5.0192,4.9436,4.9485,10254.0],["2001-05-31",4.9461,5.0825,4.9461,5.0825,16065.0],["2001-06-01",4.9753,4.9753,4.9753,4.9753,7178.0],["2001-06-04",5.0557,5.0776,5.0265,5.0265,21533.0],["2001-06-05",5.0728,5.0898,5.0435,5.0728,101515.0],["2001-06-06",5.0776,5.1605,5.0581,5.1605,39991.0],["2001-06-07",5.024,5.2628,4.9339,5.2165,39307.0],["2001-06-08",5.3115,5.3115,5.1532,5.2384,4102.0],["2001-06-11",5.599,5.6039,5.3627,5.4626,159279.0],["2001-06-12",5.677,5.677,5.3627,5.4309,46485.0],["2001-06-13",5.6039,5.6112,5.4334,5.4334,165431.0],["2001-06-14",5.4577,5.5333,5.4334,5.4334,41016.0],["2001-06-15",5.4577,5.4577,5.2896,5.3018,41358.0],["2001-06-18",5.2652,5.3944,5.1873,5.2677,43067.0],["2001-06-19",5.2116,5.3164,5.2116,5.2872,4785.0],["2001-06-20",5.3115,5.3773,5.2872,5.3725,50928.0],["2001-06-21",5.3968,5.4212,5.3359,5.3603,20850.0],["2001-06-22",5.3457,5.4407,5.2896,5.4407,14697.0],["2001-06-25",5.4529,5.4797,5.4455,5.4455,44776.0],["2001-06-26",5.4455,5.487,5.4455,5.487,684.0],["2001-06-27",5.5211,5.5308,5.4772,5.4772,52637.0],["2001-06-28",5.5162,5.5211,5.3749,5.4358,44434.0],["2001-06-29",5.3798,5.5065,5.37,5.5065,82374.0],["2001-07-02",5.4626,5.5065,5.448,5.5065,21192.0],["2001-07-03",5.4577,5.5065,5.4577,5.5065,39649.0],["2001-07-05",5.4455,5.5065,5.4455,5.4675,45118.0],["2001-07-06",5.5065,5.5065,5.4772,5.4772,6836.0],["2001-07-09",5.5089,5.5089,5.4821,5.5089,111427.0],["2001-07-10",5.4821,5.5211,5.4821,5.5211,60840.0],["2001-07-11",5.5211,5.5211,5.4236,5.4382,141163.0],["2001-07-12",5.4334,5.5065,5.4334,5.4577,61182.0],["2001-07-13",5.5308,5.5308,5.3846,5.3919,36573.0],["2001-07-16",5.3749,5.3749,5.2969,5.2969,24610.0],["2001-07-17",5.2872,5.3603,5.2506,5.3603,25635.0],["2001-07-18",5.3603,5.5065,5.3603,5.504,106642.0],["2001-07-19",5.5016,5.6746,5.5016,5.6624,45118.0],["2001-07-20",5.677,5.7379,5.677,5.7379,87501.0],["2001-07-23",5.7477,5.8719,5.7477,5.8256,132618.0],["2001-07-24",5.8817,5.9182,5.7867,5.8183,236184.0],["2001-07-25",5.8329,5.8329,5.7136,5.7647,88526.0],["2001-07-26",5.7599,5.7647,5.6965,5.7355,20508.0],["2001-07-27",5.716,5.7501,5.7014,5.7355,89552.0],["2001-07-30",5.811,5.811,5.6478,5.6648,150050.0],["2001-07-31",5.6307,5.6892,5.5211,5.5211,51270.0],["2001-08-01",5.5357,5.6648,5.2092,5.3578,125099.0],["2001-08-02",5.1873,5.4285,5.1873,5.3578,26319.0],["2001-08-03",5.4309,5.4309,5.1044,5.1775,91261.0],["2001-08-06",5.1775,5.3115,5.1191,5.3115,21533.0],["2001-08-07",5.3554,5.3554,5.2019,5.2311,76221.0],["2001-08-08",5.2604,5.3237,5.2043,5.2384,34864.0],["2001-08-09",5.2872,5.2872,5.2287,5.2287,69727.0],["2001-08-10",5.2555,5.2628,5.2506,5.2628,42041.0],["2001-08-13",5.2165,5.2165,5.1483,5.18,22559.0],["2001-08-14",5.1751,5.2433,5.1337,5.2433,84425.0],["2001-08-15",5.1775,5.2384,5.1775,5.2384,10254.0],["2001-08-16",5.2628,5.2628,5.2482,5.2482,2393.0],["2001-08-17",5.2433,5.3798,5.2384,5.3798,43750.0],["2001-08-20",5.314,5.3871,5.2994,5.3359,37256.0],["2001-08-21",5.4163,5.4163,5.2872,5.2872,2734.0],["2001-08-22",5.4163,5.6356,5.4163,5.6356,7178.0],["2001-08-23",5.6526,5.6526,5.5138,5.5747,8545.0],["2001-08-24",5.6526,5.6526,5.543,5.5576,15381.0],["2001-08-27",5.5552,5.6526,5.4334,5.6526,62208.0],["2001-08-28",5.5771,5.638,5.5771,5.6161,21875.0],["2001-08-29",5.6697,5.7331,5.6697,5.7306,8203.0],["2001-08-30",5.7087,5.7233,5.6526,5.6819,58790.0],["2001-08-31",5.6526,5.6648,5.6088,5.6283,13330.0],["2001-09-04",5.6453,5.6453,5.6039,5.6039,8545.0],["2001-09-05",5.6234,5.6234,5.582,5.6234,58448.0],["2001-09-06",5.5771,5.5917,5.5771,5.5917,1025.0],["2001-09-07",5.621,5.6234,5.543,5.6039,4443.0],["2001-09-10",5.5552,5.5552,5.3164,5.37,18457.0],["2001-09-17",5.2628,5.4431,4.9461,5.37,148683.0],["2001-09-18",5.3603,5.37,5.3237,5.3603,32471.0],["2001-09-19",5.1897,5.3603,5.1483,5.2628,15381.0],["2001-09-20",5.275,5.275,4.9436,4.9534,149708.0],["2001-09-21",4.6293,4.9851,4.6171,4.7853,90577.0],["2001-09-24",4.7999,5.0143,4.7999,5.0143,50586.0],["2001-09-25",4.9948,5.0557,4.9948,5.0557,2734.0],["2001-09-26",5.0045,5.1361,5.0045,5.1166,46827.0],["2001-09-27",5.1605,5.3164,5.1166,5.3164,36231.0],["2001-09-28",5.2384,5.8427,5.2384,5.448,68018.0],["2001-10-01",5.4943,5.5649,5.2823,5.2994,69385.0],["2001-10-02",5.2823,5.409,5.2823,5.4041,8203.0],["2001-10-03",5.4114,5.4845,5.4114,5.4723,4443.0],["2001-10-04",5.4212,5.4504,5.4212,5.4309,6494.0],["2001-10-05",5.448,5.504,5.4309,5.5016,37256.0],["2001-10-08",5.5796,5.5796,5.4334,5.4334,684.0],["2001-10-09",5.4358,5.8354,5.4358,5.8256,52979.0],["2001-10-10",5.8451,5.8451,5.5917,5.7355,114845.0],["2001-10-11",5.6892,5.8061,5.6502,5.7501,27002.0],["2001-10-12",5.7257,5.7282,5.6307,5.7282,7520.0],["2001-10-15",5.8476,5.8476,5.6673,5.794,5811.0],["2001-10-16",5.8451,5.9036,5.7257,5.7623,78956.0],["2001-10-17",5.8232,5.8232,5.7379,5.7574,47510.0],["2001-10-18",5.7501,5.7501,5.5722,5.5722,24951.0],["2001-10-19",5.716,5.716,5.4821,5.4821,43067.0],["2001-10-22",5.6892,5.8476,5.448,5.5065,56055.0],["2001-10-23",5.4309,5.4309,5.4309,5.4309,1025.0],["2001-10-24",5.3871,5.6039,5.2896,5.4017,118263.0],["2001-10-25",5.3871,5.3871,5.2384,5.2701,58106.0],["2001-10-26",5.292,5.292,5.2141,5.2409,58790.0],["2001-10-29",5.1678,5.2531,5.1556,5.2092,59815.0],["2001-10-30",5.1434,5.1434,5.0557,5.0557,22901.0],["2001-10-31",5.0484,5.3018,5.0484,5.1337,58448.0],["2001-11-01",5.0338,5.2141,5.0338,5.1775,129200.0],["2001-11-02",5.219,5.2433,5.219,5.2214,106300.0],["2001-11-05",5.2141,5.2141,5.1995,5.2019,24951.0],["2001-11-06",5.2677,5.3237,5.2336,5.2336,17090.0],["2001-11-07",5.2628,5.2628,5.2384,5.2384,33838.0],["2001-11-08",5.3164,5.3481,5.2994,5.3164,21192.0],["2001-11-09",5.3164,5.3164,5.1897,5.2652,162355.0],["2001-11-12",5.3067,5.3871,5.1897,5.3359,12305.0],["2001-11-13",5.3676,5.4821,5.3481,5.4821,87501.0],["2001-11-14",5.4991,5.6064,5.4821,5.5211,92970.0],["2001-11-15",5.487,5.487,5.4334,5.4334,4443.0],["2001-11-16",5.4797,5.504,5.3919,5.3919,1709.0],["2001-11-19",5.3603,5.4577,5.3603,5.3603,14697.0],["2001-11-20",5.3603,5.3993,5.3383,5.3603,24268.0],["2001-11-21",5.3603,5.4285,5.3603,5.3603,60157.0],["2001-11-23",5.3846,5.3846,5.3846,5.3846,342.0],["2001-11-26",5.3846,5.3846,5.3603,5.3603,19824.0],["2001-11-27",5.3359,5.3944,5.3359,5.3846,47852.0],["2001-11-28",5.409,5.4504,5.4041,5.448,10938.0],["2001-11-29",5.4066,5.5479,5.4066,5.543,18115.0],["2001-11-30",5.5698,5.6648,5.5479,5.6648,64942.0],["2001-12-03",5.6697,6.425,5.6575,6.0547,523296.0],["2001-12-04",6.04,6.1156,5.8939,5.9621,191408.0],["2001-12-05",6.1351,6.1351,5.9012,5.9986,56397.0],["2001-12-06",5.984,6.1716,5.984,6.0303,33496.0],["2001-12-07",6.0888,6.1765,6.0059,6.1229,71094.0],["2001-12-10",6.1741,6.2252,6.1399,6.1887,130909.0],["2001-12-11",6.2325,6.2496,6.1667,6.213,26660.0],["2001-12-12",6.2886,6.3081,6.1984,6.3081,57764.0],["2001-12-13",6.3178,6.3178,6.0181,6.0912,174318.0],["2001-12-14",6.0912,6.3178,6.0669,6.1716,33838.0],["2001-12-17",6.2861,6.2861,6.1765,6.1887,39649.0],["2001-12-18",6.213,6.274,6.2106,6.274,10938.0],["2001-12-19",6.274,6.425,6.2374,6.2886,46485.0],["2001-12-20",6.2837,6.425,6.2837,6.3495,38623.0],["2001-12-21",6.3373,6.676,6.3056,6.5176,46143.0],["2001-12-24",6.6808,6.7637,6.6808,6.7223,44776.0],["2001-12-26",6.6565,6.8514,6.6565,6.7052,75880.0],["2001-12-27",6.676,6.81,6.6175,6.81,39649.0],["2001-12-28",6.7954,6.8197,6.7491,6.7491,18457.0],["2001-12-31",6.7247,6.8319,6.676,6.8222,64600.0],["2002-01-02",6.7369,6.8222,6.6614,6.7856,46143.0],["2002-01-03",6.693,6.7978,6.693,6.7003,30420.0],["2002-01-04",6.6906,6.6955,6.6248,6.6735,17774.0],["2002-01-07",6.6004,6.637,6.5712,6.6224,12305.0],["2002-01-08",6.7612,6.8441,6.5054,6.6078,10596.0],["2002-01-09",6.52,6.52,6.0254,6.1399,118946.0],["2002-01-10",6.1034,6.1034,5.6039,5.6624,426566.0],["2002-01-11",5.4918,5.7257,5.4041,5.7257,367777.0],["2002-01-14",5.7038,5.8866,5.7038,5.8841,130909.0],["2002-01-15",5.928,6.1375,5.928,6.1083,35205.0],["2002-01-16",6.0863,6.0912,5.9134,5.9694,10254.0],["2002-01-17",5.9791,6.196,5.9791,6.1887,18457.0],["2002-01-18",6.101,6.1643,5.85,5.9085,115187.0],["2002-01-22",5.9085,5.9694,5.8256,5.9694,15723.0],["2002-01-23",6.0742,6.0912,5.984,6.0912,8545.0],["2002-01-24",6.0912,6.274,6.0912,6.2228,17774.0],["2002-01-25",6.2009,6.2983,6.2009,6.2155,39649.0],["2002-01-28",6.3008,6.3178,6.213,6.2423,23242.0],["2002-01-29",6.213,6.213,5.5503,5.677,617974.0],["2002-01-30",5.7501,5.7599,5.1483,5.638,204396.0],["2002-01-31",5.6648,5.6916,5.5796,5.6526,29395.0],["2002-02-01",5.582,5.7257,5.5796,5.6551,40674.0],["2002-02-04",5.7257,5.7257,5.6648,5.6648,7178.0],["2002-02-05",5.7233,5.7647,5.7014,5.7647,12988.0],["2002-02-06",5.7745,5.7745,5.6307,5.677,47168.0],["2002-02-07",5.7014,5.7818,5.6794,5.755,101173.0],["2002-02-08",5.755,5.755,5.6551,5.7014,22559.0],["2002-02-11",5.7599,5.7599,5.6965,5.7014,8545.0],["2002-02-12",5.7769,5.7769,5.6941,5.7574,52637.0],["2002-02-13",5.7452,5.7452,5.7452,5.7452,684.0],["2002-02-14",5.8476,5.9036,5.8451,5.8963,125782.0],["2002-02-15",5.8963,5.8963,5.8695,5.8963,11621.0],["2002-02-19",5.8866,5.9036,5.7501,5.8159,18115.0],["2002-02-20",5.8061,5.8427,5.7988,5.8305,8545.0],["2002-02-21",5.7964,5.8256,5.7647,5.7842,6152.0],["2002-02-22",5.811,5.811,5.6161,5.6161,20166.0],["2002-02-25",5.6161,5.7428,5.5454,5.6551,44434.0],["2002-02-26",5.5942,5.6429,5.5942,5.6039,50928.0],["2002-02-27",5.5917,5.6064,5.504,5.504,157228.0],["2002-02-28",5.5065,5.5357,5.4992,5.5235,16748.0],["2002-03-01",5.4991,5.5211,5.4066,5.4066,30420.0],["2002-03-04",5.3603,5.3944,5.3188,5.37,138429.0],["2002-03-05",5.3603,5.6795,5.3603,5.5796,22217.0],["2002-03-06",5.6161,5.6161,5.5796,5.6039,38282.0],["2002-03-07",5.6015,5.6039,5.3944,5.4821,346585.0],["2002-03-08",5.4212,5.4334,5.3968,5.4041,115870.0],["2002-03-11",5.4212,5.4334,5.3237,5.3237,140480.0],["2002-03-12",5.1946,5.3237,5.1922,5.3115,67335.0],["2002-03-13",5.2726,5.5308,5.2726,5.4821,33838.0],["2002-03-14",5.5065,5.6161,5.5065,5.6161,15039.0],["2002-03-15",5.5552,5.5869,5.5454,5.5649,32813.0],["2002-03-18",5.3749,5.5796,5.3749,5.5796,49561.0],["2002-03-19",5.5138,5.526,5.5138,5.526,684.0],["2002-03-20",5.4529,5.5698,5.4455,5.5211,9229.0],["2002-03-21",5.5771,5.6405,5.5771,5.6405,1709.0],["2002-03-22",5.6648,5.7233,5.6429,5.6795,5811.0],["2002-03-25",5.5942,5.6795,5.5942,5.6575,3076.0],["2002-03-26",5.5186,5.6332,5.4821,5.5333,31104.0],["2002-03-27",5.4943,5.4943,5.4358,5.4358,3418.0],["2002-03-28",5.4261,5.4797,5.3968,5.3968,10254.0],["2002-04-01",5.3725,5.3749,5.37,5.37,1709.0],["2002-04-02",5.37,5.5674,5.3359,5.5674,15039.0],["2002-04-03",5.448,5.6478,5.448,5.5869,23242.0],["2002-04-04",5.6405,5.6697,5.6039,5.6039,11963.0],["2002-04-05",5.6039,5.6843,5.6015,5.6843,28369.0],["2002-04-08",5.5065,5.66,5.5065,5.66,1709.0],["2002-04-09",5.638,5.638,5.6015,5.6015,1367.0],["2002-04-10",5.6502,5.7014,5.6502,5.7014,55713.0],["2002-04-11",5.716,5.9938,5.6673,5.9938,56397.0],["2002-04-12",6.0059,6.0059,5.967,5.9913,9229.0],["2002-04-15",6.0181,6.0181,5.6746,5.6892,46827.0],["2002-04-16",5.7379,5.9475,5.7379,5.7818,9229.0],["2002-04-17",5.8305,6.0303,5.8305,6.0303,11963.0],["2002-04-18",6.0279,6.1034,6.0279,6.0547,12988.0],["2002-04-19",5.9645,6.062,5.9134,5.9134,6494.0],["2002-04-22",6.0157,6.1156,5.9621,6.1156,38965.0],["2002-04-23",6.0254,6.0254,5.8183,5.8183,17774.0],["2002-04-24",5.7623,5.8598,5.7379,5.8549,21533.0],["2002-04-25",5.8695,5.8695,5.8281,5.8671,3418.0],["2002-04-26",5.8281,5.8281,5.7038,5.7793,4102.0],["2002-04-29",5.7014,5.7209,5.6746,5.716,7520.0],["2002-04-30",5.7209,5.8451,5.7136,5.8451,5811.0],["2002-05-01",5.7915,5.9938,5.7745,5.9938,6836.0],["2002-05-02",5.7257,6.1497,5.7257,6.1497,4102.0],["2002-05-03",6.0912,6.1205,5.967,6.0912,37598.0],["2002-05-06",6.0059,6.0669,5.945,5.9816,14697.0],["2002-05-07",5.8476,5.9134,5.8476,5.9134,15723.0],["2002-05-08",5.9328,5.9328,5.8719,5.8719,21875.0],["2002-05-09",5.8866,5.8939,5.8232,5.8476,48194.0],["2002-05-10",5.8719,5.8719,5.8476,5.8476,1709.0],["2002-05-13",5.8476,5.9085,5.8329,5.9085,31787.0],["2002-05-14",5.9523,5.9572,5.8232,5.8232,70069.0],["2002-05-15",5.8232,5.9207,5.8232,5.9207,79981.0],["2002-05-16",5.9085,5.9694,5.9085,5.9694,20508.0],["2002-05-17",5.9207,5.9572,5.9158,5.9572,46485.0],["2002-05-20",5.9816,5.9938,5.9134,5.9938,7861.0],["2002-05-21",5.9938,6.0937,5.9572,6.0937,66651.0],["2002-05-22",6.0108,6.213,6.0108,6.0815,31787.0],["2002-05-23",6.0425,6.1156,6.0425,6.1156,13330.0],["2002-05-24",6.1107,6.1984,6.062,6.1984,29053.0],["2002-05-28",6.2252,6.3032,6.2252,6.3032,36914.0],["2002-05-29",6.2715,6.2764,6.1887,6.2374,143556.0],["2002-05-30",6.235,6.3081,6.235,6.3081,11963.0],["2002-05-31",6.2959,6.5249,6.2374,6.5249,25977.0],["2002-06-03",6.5249,6.5785,6.5176,6.5712,23242.0],["2002-06-04",6.5712,6.676,6.5712,6.6224,32813.0],["2002-06-05",6.5907,6.5907,6.5809,6.5809,18115.0],["2002-06-06",6.5663,6.5785,6.4201,6.4567,140138.0],["2002-06-07",6.4445,6.4567,6.3227,6.3397,10596.0],["2002-06-10",6.425,6.5054,6.3178,6.3349,109718.0],["2002-06-11",6.2983,6.3519,6.0547,6.0547,22901.0],["2002-06-12",6.04,6.2472,5.9718,6.0181,17774.0],["2002-06-13",5.9816,6.0327,5.8987,5.8987,35547.0],["2002-06-14",5.8841,5.9913,5.8476,5.984,15039.0],["2002-06-17",5.9645,6.0376,5.9645,6.0303,8545.0],["2002-06-18",6.0376,6.0742,6.0376,6.0742,1367.0],["2002-06-19",6.1716,6.1716,6.0863,6.0863,4785.0],["2002-06-20",6.0912,6.1887,6.0912,6.1521,7520.0],["2002-06-21",6.1546,6.213,6.1278,6.213,2051.0],["2002-06-24",6.1278,6.1911,6.118,6.1375,2734.0],["2002-06-25",6.0937,6.1375,6.0937,6.0937,11963.0],["2002-06-26",6.0912,6.2203,6.0912,6.213,20508.0],["2002-06-27",6.1424,6.1887,6.1424,6.1643,35889.0],["2002-06-28",6.1741,6.1984,6.1473,6.157,12988.0],["2002-07-01",6.2204,6.2204,6.0474,6.1497,14014.0],["2002-07-02",6.0693,6.1911,6.0693,6.1302,20850.0],["2002-07-03",6.1594,6.1765,6.1278,6.1278,7178.0],["2002-07-05",6.0742,6.2277,6.0742,6.1546,52295.0],["2002-07-08",6.2009,6.4031,6.1984,6.3373,69385.0],["2002-07-09",6.4031,6.4908,6.3495,6.4348,14697.0],["2002-07-10",6.4323,6.4445,6.3105,6.3105,6836.0],["2002-07-11",6.274,6.3202,6.2203,6.2813,17090.0],["2002-07-12",6.2496,6.2496,6.213,6.213,5469.0],["2002-07-15",6.2009,6.213,6.1205,6.1473,26660.0],["2002-07-16",6.1521,6.1789,6.1473,6.1789,41358.0],["2002-07-17",6.0912,6.1205,5.8987,5.9864,102882.0],["2002-07-18",5.9889,6.079,5.8378,5.8378,15381.0],["2002-07-19",5.8354,5.8963,5.8232,5.8427,29053.0],["2002-07-22",5.9426,5.9426,5.6283,5.7379,91261.0],["2002-07-23",5.7257,5.7623,5.6161,5.6697,140480.0],["2002-07-24",5.6112,5.7672,5.409,5.7599,68702.0],["2002-07-25",5.677,5.677,5.4821,5.4821,26319.0],["2002-07-26",5.6015,5.6015,4.7877,4.9948,107325.0],["2002-07-29",5.0167,5.2896,4.9948,5.007,96046.0],["2002-07-30",5.0387,5.3359,5.0387,5.331,51270.0],["2002-07-31",4.9729,5.4894,4.9729,5.4894,12647.0],["2002-08-01",5.2531,5.6356,5.2531,5.4577,23926.0],["2002-08-02",5.504,5.5674,5.4821,5.5065,54346.0],["2002-08-05",5.504,5.504,4.8584,4.8584,9229.0],["2002-08-06",5.0679,5.1434,4.9972,5.1434,31104.0],["2002-08-07",5.1654,5.3603,5.1654,5.3603,3760.0],["2002-08-08",5.353,5.3725,5.2994,5.2994,2734.0],["2002-08-09",5.2287,5.2287,5.2287,5.2287,342.0],["2002-08-12",5.2628,5.3968,5.2628,5.3846,12988.0],["2002-08-13",5.4407,5.4407,5.4407,5.4407,2734.0],["2002-08-14",5.4455,5.4602,5.4455,5.4602,1367.0],["2002-08-15",5.4212,5.4212,5.3603,5.3603,1709.0],["2002-08-16",5.4285,5.4675,5.4285,5.4675,10596.0],["2002-08-19",5.4358,5.4748,5.3798,5.4407,10254.0],["2002-08-20",5.4772,5.4943,5.4772,5.4918,5127.0],["2002-08-21",5.5186,5.6868,5.5186,5.6405,50586.0],["2002-08-22",5.6088,5.6088,5.5674,5.6039,10596.0],["2002-08-23",5.6039,5.7257,5.6039,5.7111,8545.0],["2002-08-26",5.6868,5.7379,5.5869,5.5869,16748.0],["2002-08-27",5.7111,5.7111,5.5869,5.5869,32471.0],["2002-08-28",5.6185,5.6185,5.3115,5.3578,17090.0],["2002-08-29",5.292,5.2969,5.2141,5.2165,35547.0],["2002-08-30",5.2677,5.2677,5.2677,5.2677,10596.0],["2002-09-03",5.3554,5.3603,5.1166,5.3432,16065.0],["2002-09-04",5.2019,5.3603,5.2019,5.3603,14356.0],["2002-09-05",5.2604,5.2604,5.2604,5.2604,684.0],["2002-09-06",5.3603,5.3603,5.0801,5.141,18115.0],["2002-09-09",5.1897,5.1897,5.1897,5.1897,342.0],["2002-09-10",5.18,5.1922,5.1044,5.1044,223537.0],["2002-09-11",5.1239,5.2263,4.9826,5.1995,9229.0],["2002-09-12",5.236,5.2384,5.141,5.1654,14697.0],["2002-09-13",5.2384,5.2872,5.2141,5.2872,24268.0],["2002-09-16",5.3115,5.3603,5.2994,5.3603,8887.0],["2002-09-17",5.3359,5.4699,5.3359,5.3603,29053.0],["2002-09-18",5.3603,5.3603,5.1775,5.3603,28711.0],["2002-09-19",5.2896,5.3846,5.2652,5.3603,32813.0],["2002-09-20",5.3603,5.3773,5.275,5.2799,90577.0],["2002-09-23",5.2677,5.2677,4.9753,4.9948,71436.0],["2002-09-24",4.9509,4.9948,4.7999,4.7999,31104.0],["2002-09-25",4.9046,4.9412,4.8486,4.8486,7520.0],["2002-09-26",4.8242,4.9095,4.7999,4.8462,30078.0],["2002-09-27",4.9193,4.9217,4.9193,4.9193,5469.0],["2002-09-30",4.8827,4.9631,4.7755,4.7755,7861.0],["2002-10-01",4.7511,4.7706,4.6561,4.6561,8887.0],["2002-10-02",4.6293,4.6293,4.5562,4.5611,23584.0],["2002-10-03",4.5611,4.5733,4.5075,4.5733,47168.0],["2002-10-04",4.4856,4.5611,4.393,4.4344,43750.0],["2002-10-07",4.4393,4.5246,4.2712,4.3394,14697.0],["2002-10-08",4.2492,4.3126,4.0689,4.0689,14697.0],["2002-10-09",4.0543,4.0543,3.7887,4.0129,26660.0],["2002-10-10",4.2005,4.4222,4.1323,4.4222,93653.0],["2002-10-11",4.4685,4.6756,4.4588,4.605,9912.0],["2002-10-14",4.3126,4.3126,4.3126,4.3126,342.0],["2002-10-15",4.3126,4.3126,4.3126,4.3126,0.0],["2002-10-16",4.3979,4.3979,4.3979,4.3979,342.0],["2002-10-17",4.3881,4.4027,4.3369,4.3369,11279.0],["2002-10-18",4.3954,4.5489,4.3954,4.4442,28369.0],["2002-10-21",4.4734,4.4807,4.4734,4.4783,12647.0],["2002-10-22",4.5611,4.5635,4.4953,4.4953,2734.0],["2002-10-23",4.4149,4.4588,3.8253,3.8594,104249.0],["2002-10-24",3.8375,4.0689,3.8034,3.9276,559868.0],["2002-10-25",4.047,4.0811,3.9544,4.0811,16065.0],["2002-10-28",3.8131,4.2151,3.8131,4.0105,60840.0],["2002-10-29",3.8984,4.0957,3.8984,4.0957,1709.0],["2002-10-30",4.0178,4.1518,3.9739,4.1518,3418.0],["2002-10-31",4.1956,4.2809,4.1956,4.2809,11279.0],["2002-11-01",4.3613,4.3613,4.3028,4.3296,16406.0],["2002-11-04",4.2882,4.2882,4.2029,4.22,4102.0],["2002-11-05",4.2176,4.2224,4.1664,4.1908,37940.0],["2002-11-06",4.1664,4.2931,4.1664,4.2931,5811.0],["2002-11-07",4.3101,4.3832,4.2712,4.315,37940.0],["2002-11-08",4.3832,4.4027,4.3735,4.4027,10938.0],["2002-11-11",4.3857,4.4027,4.3857,4.4027,3760.0],["2002-11-12",4.4125,4.4515,4.4027,4.4125,16065.0],["2002-11-13",4.4612,4.5319,4.4612,4.5319,6494.0],["2002-11-14",4.5562,4.5562,4.4612,4.5367,10254.0],["2002-11-15",4.4612,4.4978,4.4612,4.4612,32129.0],["2002-11-18",4.4515,4.4515,4.3857,4.3979,28028.0],["2002-11-19",4.3759,4.4173,4.3759,4.3954,9229.0],["2002-11-20",4.4198,4.4198,4.4198,4.4198,342.0],["2002-11-21",4.4344,4.4344,4.3954,4.3979,12988.0],["2002-11-22",4.3735,4.5587,4.3735,4.5587,14356.0],["2002-11-25",4.527,4.527,4.3857,4.3857,2393.0],["2002-11-26",4.3954,4.4149,4.2444,4.3345,31446.0],["2002-11-27",4.3369,4.4222,4.2833,4.4222,44092.0],["2002-11-29",4.3857,4.3881,4.3857,4.3881,4102.0],["2002-12-02",4.3905,4.3905,4.3905,4.3905,684.0],["2002-12-03",4.4027,4.4027,4.3418,4.3418,9229.0],["2002-12-04",4.3564,4.3613,4.3564,4.3613,2734.0],["2002-12-05",4.2639,4.276,4.237,4.2541,6152.0],["2002-12-06",4.1713,4.1737,4.1104,4.1104,3076.0],["2002-12-09",4.1104,4.1104,4.1104,4.1104,0.0],["2002-12-10",4.2127,4.2444,4.2127,4.2444,1709.0],["2002-12-11",4.2054,4.2273,4.2054,4.2273,1367.0],["2002-12-12",4.1786,4.2029,4.1761,4.2029,20166.0],["2002-12-13",4.103,4.142,4.0762,4.1347,17090.0],["2002-12-16",4.0762,4.1981,4.0275,4.0275,6836.0],["2002-12-17",4.0519,4.0665,4.0202,4.0202,1709.0],["2002-12-18",4.086,4.0909,4.0836,4.0909,2393.0],["2002-12-19",4.142,4.142,4.0446,4.0446,14697.0],["2002-12-20",3.8984,4.1493,3.4842,3.6352,360599.0],["2002-12-23",3.8107,3.9422,3.7424,3.8959,60840.0],["2002-12-24",3.779,3.8448,3.779,3.8399,8203.0],["2002-12-26",4.008,4.008,4.008,4.008,3418.0],["2002-12-27",3.7766,4.0446,3.7571,3.8448,50928.0],["2002-12-30",3.8618,3.9349,3.8496,3.8984,44434.0],["2002-12-31",3.8253,3.9203,3.8253,3.9179,8203.0],["2003-01-02",3.7449,4.0056,3.7449,3.9812,141505.0],["2003-01-03",3.8935,3.9447,3.8643,3.8911,14014.0],["2003-01-06",4.0811,4.4466,3.8984,3.9471,52295.0],["2003-01-07",3.9203,4.008,3.7766,4.008,13330.0],["2003-01-08",3.9398,3.9569,3.9398,3.9544,6836.0],["2003-01-09",3.9715,4.0568,3.9715,4.0202,17774.0],["2003-01-10",4.0397,4.0689,4.0324,4.0689,5811.0],["2003-01-13",4.0251,4.0251,4.0202,4.0202,1709.0],["2003-01-14",4.0762,4.0762,4.0762,4.0762,342.0],["2003-01-15",4.0299,4.0299,4.0007,4.0202,22217.0],["2003-01-16",4.0324,4.0665,4.0226,4.0665,17774.0],["2003-01-17",4.0665,4.0665,4.0665,4.0665,0.0],["2003-01-21",4.0665,4.0665,4.0665,4.0665,0.0],["2003-01-22",3.7303,4.0299,3.7303,4.0129,16406.0],["2003-01-23",4.0446,4.0446,4.0275,4.0299,11963.0],["2003-01-24",4.0568,4.0933,4.0568,4.0884,6836.0],["2003-01-27",4.0933,4.0982,4.008,4.0543,21875.0],["2003-01-28",3.6547,3.7839,3.1869,3.2454,197560.0],["2003-01-29",3.6157,3.6157,3.2089,3.2259,18457.0],["2003-01-30",3.3502,3.3502,3.1967,3.2235,25977.0],["2003-01-31",3.2405,3.2503,3.2186,3.2308,15039.0],["2003-02-03",3.2503,3.26,3.221,3.2576,9570.0],["2003-02-04",3.3136,3.3136,3.2089,3.2405,22901.0],["2003-02-05",3.2308,3.2308,3.1187,3.1796,73487.0],["2003-02-06",3.1991,3.1991,3.0602,3.1065,2393.0],["2003-02-07",3.1163,3.165,3.0212,3.048,4785.0],["2003-02-10",2.9725,2.9969,2.7825,2.9189,34522.0],["2003-02-11",2.8872,2.8872,2.8702,2.8702,3076.0],["2003-02-12",2.8994,2.9116,2.8677,2.8677,11621.0],["2003-02-13",2.9408,2.9652,2.9408,2.9481,4443.0],["2003-02-14",2.953,2.9603,2.9189,2.9238,11279.0],["2003-02-18",2.8702,3.0091,2.8702,3.0091,2051.0],["2003-02-19",2.8629,3.1577,2.8629,3.1577,19483.0],["2003-02-20",2.9287,3.1626,2.9262,3.1626,22559.0],["2003-02-21",3.1674,3.2015,3.1674,3.2015,2734.0],["2003-02-24",3.1991,3.2015,3.1772,3.1918,10596.0],["2003-02-25",3.1772,3.1991,3.1431,3.1431,36231.0],["2003-02-26",3.1211,3.1504,3.0895,3.1041,3418.0],["2003-02-27",3.1479,3.1479,3.0919,3.0919,1025.0],["2003-02-28",3.1455,3.165,3.1431,3.165,21192.0],["2003-03-03",3.1967,3.1967,3.0943,3.1309,15381.0],["2003-03-04",3.2113,3.2113,3.1284,3.1284,10938.0],["2003-03-05",3.1284,3.1284,3.1284,3.1284,684.0],["2003-03-06",3.1406,3.1406,3.1406,3.1406,1025.0],["2003-03-07",3.1528,3.1552,3.1479,3.1552,2393.0],["2003-03-10",2.9896,3.0139,2.9774,2.9774,5127.0],["2003-03-11",2.9774,2.9774,2.9774,2.9774,0.0],["2003-03-12",2.914,2.936,2.8775,2.9311,13672.0],["2003-03-13",2.8629,2.936,2.8629,2.9116,27686.0],["2003-03-14",2.9092,2.9092,2.8409,2.8409,1025.0],["2003-03-17",2.8434,2.8507,2.8263,2.8263,33496.0],["2003-03-18",2.9067,2.9067,2.8044,2.8044,2051.0],["2003-03-19",2.802,2.8141,2.802,2.8141,44092.0],["2003-03-20",2.8263,2.8263,2.8093,2.8215,1367.0],["2003-03-21",2.8897,2.897,2.8141,2.8848,61524.0],["2003-03-24",2.8848,2.9116,2.8068,2.8215,96388.0],["2003-03-25",2.8921,2.8921,2.8921,2.8921,1709.0],["2003-03-26",2.8751,2.8994,2.8361,2.8361,64942.0],["2003-03-27",2.8361,2.8361,2.8361,2.8361,0.0],["2003-03-28",2.8141,2.8141,2.7971,2.8141,3076.0],["2003-03-31",2.802,2.802,2.7069,2.7069,3760.0],["2003-04-01",2.7678,2.7898,2.7678,2.7898,52295.0],["2003-04-02",2.7727,2.7776,2.7654,2.7776,27686.0],["2003-04-03",2.7386,2.763,2.7191,2.7191,12647.0],["2003-04-04",2.7703,2.8629,2.763,2.8629,13672.0],["2003-04-07",2.8629,2.8629,2.7313,2.8629,23242.0],["2003-04-08",2.8629,2.8629,2.7654,2.8044,7178.0],["2003-04-09",2.8263,2.8263,2.8263,2.8263,342.0],["2003-04-10",2.8507,2.8531,2.8093,2.8531,8545.0],["2003-04-11",2.8629,2.9238,2.8556,2.8872,11963.0],["2003-04-14",2.9165,2.9189,2.8361,2.8507,22559.0],["2003-04-15",2.8775,2.9238,2.8775,2.9238,18115.0],["2003-04-16",2.741,2.9238,2.741,2.8775,31104.0],["2003-04-17",2.9092,2.9238,2.8629,2.8629,88184.0],["2003-04-21",2.8897,2.8897,2.8604,2.8848,24610.0],["2003-04-22",2.8872,2.953,2.8872,2.953,1025.0],["2003-04-23",2.897,2.9092,2.897,2.9092,2734.0],["2003-04-24",2.9092,2.9335,2.9092,2.9335,14014.0],["2003-04-25",2.9457,2.9457,2.9238,2.9238,7178.0],["2003-04-28",2.9481,2.9506,2.9457,2.9481,28369.0],["2003-04-29",2.9433,2.9871,2.9433,2.9628,30762.0],["2003-04-30",2.9628,2.9774,2.9628,2.9774,2393.0],["2003-05-01",3.0432,3.0505,3.0432,3.0505,1367.0],["2003-05-02",3.0115,3.1455,3.0115,3.1358,17090.0],["2003-05-05",3.0992,3.1601,3.0822,3.1601,6494.0],["2003-05-06",3.1601,3.1601,3.1601,3.1601,2393.0],["2003-05-07",2.9238,3.221,2.9238,3.221,2393.0],["2003-05-08",3.221,3.221,3.221,3.221,342.0],["2003-05-09",3.221,3.221,3.1382,3.1382,47510.0],["2003-05-12",3.1601,3.3087,3.1552,3.1991,152443.0],["2003-05-13",3.2357,3.2357,3.1699,3.1699,16065.0],["2003-05-14",3.2478,3.7035,3.2478,3.5816,24610.0],["2003-05-15",3.5329,3.8253,3.5329,3.6304,8887.0],["2003-05-16",3.6547,3.701,3.6547,3.6718,10254.0],["2003-05-19",3.874,3.874,3.0237,3.5816,2393.0],["2003-05-20",3.5816,3.5816,3.4696,3.5402,4785.0],["2003-05-21",3.6109,3.6109,3.4988,3.5743,5127.0],["2003-05-22",3.5768,3.5816,3.4647,3.4988,90919.0],["2003-05-23",3.5792,3.5816,3.5792,3.5816,3418.0],["2003-05-27",3.606,3.6084,3.5329,3.5695,7520.0],["2003-05-28",3.5695,3.8253,3.5646,3.7498,8887.0],["2003-05-29",3.8984,3.9179,3.6791,3.8009,106642.0],["2003-05-30",3.8862,4.0202,3.8496,4.0202,15039.0],["2003-06-02",3.9227,4.0348,3.8862,3.9715,46485.0],["2003-06-03",3.606,3.9422,3.606,3.9422,36914.0],["2003-06-04",3.9227,3.9885,3.9057,3.9593,13672.0],["2003-06-05",3.9471,4.0178,3.9203,4.0178,38965.0],["2003-06-06",3.9447,4.0202,3.8984,3.9885,9912.0],["2003-06-09",4.0397,4.0397,3.7498,3.9569,5127.0],["2003-06-10",3.9398,3.9593,3.8326,3.9008,29737.0],["2003-06-11",3.9081,3.9081,3.7766,3.8131,11279.0],["2003-06-12",3.818,3.818,3.818,3.818,1025.0],["2003-06-13",3.818,3.818,3.818,3.818,0.0],["2003-06-16",3.818,3.9471,3.818,3.9471,2051.0],["2003-06-17",3.9374,4.008,3.9301,3.9544,16406.0],["2003-06-18",3.9495,4.0056,3.9495,4.0056,1025.0],["2003-06-19",3.9666,3.9666,3.9666,3.9666,1025.0],["2003-06-20",3.9081,3.9081,3.8521,3.8984,12305.0],["2003-06-23",3.818,3.8302,3.7766,3.7766,10254.0],["2003-06-24",3.8058,3.857,3.7498,3.818,7520.0],["2003-06-25",3.7766,3.835,3.7766,3.8082,24268.0],["2003-06-26",3.7254,3.7254,3.7254,3.7254,342.0],["2003-06-27",3.7692,3.8034,3.7692,3.8034,1367.0],["2003-06-30",3.7766,3.7766,3.7766,3.7766,2393.0],["2003-07-01",3.7351,3.7351,3.7278,3.7278,14697.0],["2003-07-02",3.8764,3.8764,3.8155,3.8155,9570.0],["2003-07-03",3.7254,3.7254,3.7156,3.7156,2051.0],["2003-07-07",3.8375,3.8764,3.8034,3.8764,7861.0],["2003-07-08",3.8009,3.9471,3.7717,3.9033,21533.0],["2003-07-09",3.8984,3.913,3.8789,3.8935,25977.0],["2003-07-10",3.8935,3.8935,3.8935,3.8935,0.0],["2003-07-11",3.6036,4.0202,3.6036,4.0202,1709.0],["2003-07-14",4.0202,4.0446,3.9812,3.9812,16406.0],["2003-07-15",3.9301,3.9934,3.9301,3.9934,2051.0],["2003-07-16",3.9471,3.9471,3.9471,3.9471,28028.0],["2003-07-17",3.9471,3.9471,3.9471,3.9471,0.0],["2003-07-18",3.9252,3.9715,3.9252,3.9715,5469.0],["2003-07-21",3.9325,4.0324,3.9301,3.9593,55030.0],["2003-07-22",3.9617,3.9958,3.9617,3.9958,109376.0],["2003-07-23",4.0348,4.0811,4.0348,4.0811,6494.0],["2003-07-24",4.0933,4.2029,4.0909,4.142,22217.0],["2003-07-25",4.1956,4.1956,4.1469,4.1469,4102.0],["2003-07-28",4.1688,4.1688,4.1079,4.1396,29053.0],["2003-07-29",4.2151,4.2395,4.1445,4.1445,2393.0],["2003-07-30",4.1298,4.1859,4.1298,4.1859,12647.0],["2003-07-31",4.2614,4.2614,4.1664,4.1981,12305.0],["2003-08-01",4.2102,4.2882,4.2102,4.2322,61182.0],["2003-08-04",4.2322,4.2322,4.2322,4.2322,0.0],["2003-08-05",4.2639,4.2712,4.1932,4.2639,44092.0],["2003-08-06",4.2517,4.2517,4.1347,4.1518,4785.0],["2003-08-07",4.1201,4.181,4.1079,4.1079,3076.0],["2003-08-08",4.1079,4.1079,4.1055,4.1055,1025.0],["2003-08-11",4.1055,4.1055,3.9471,3.9471,29053.0],["2003-08-12",3.8643,3.874,3.8131,3.818,6494.0],["2003-08-13",3.8984,3.9008,3.8253,3.8984,4443.0],["2003-08-14",3.9106,4.1445,3.9106,4.0714,57422.0],["2003-08-15",4.0714,4.0714,4.0714,4.0714,0.0],["2003-08-18",4.0665,4.0665,3.991,4.0567,8545.0],["2003-08-19",3.969,4.0884,3.969,3.9983,40332.0],["2003-08-20",3.9739,3.9739,3.9739,3.9739,8203.0],["2003-08-21",3.9569,3.9569,3.7741,3.8959,327786.0],["2003-08-22",3.9495,3.9763,3.9276,3.9276,12305.0],["2003-08-25",3.8862,3.8862,3.8155,3.8326,6836.0],["2003-08-26",3.8496,3.9642,3.8496,3.8789,19824.0],["2003-08-27",3.6937,3.9398,3.6937,3.8838,25293.0],["2003-08-28",3.8691,3.8691,3.8691,3.8691,10254.0],["2003-08-29",3.8691,3.8691,3.8691,3.8691,0.0],["2003-09-02",3.8667,3.9179,3.8448,3.8594,19141.0],["2003-09-03",3.8716,3.9398,3.8594,3.8667,122023.0],["2003-09-04",3.9008,3.9763,3.8618,3.9763,34864.0],["2003-09-05",3.8984,3.9106,3.8984,3.9106,3418.0],["2003-09-08",3.8984,3.9227,3.8838,3.9033,7178.0],["2003-09-09",3.9033,3.9033,3.9033,3.9033,0.0],["2003-09-10",3.9081,3.9301,3.9033,3.9154,50586.0],["2003-09-11",3.9106,3.9106,3.8935,3.9081,6494.0],["2003-09-12",3.9227,3.969,3.9227,3.9349,11279.0],["2003-09-15",3.8984,3.9715,3.8984,3.969,4443.0],["2003-09-16",4.1006,4.1006,3.9447,3.9447,13330.0],["2003-09-17",3.9837,3.9837,3.9837,3.9837,2734.0],["2003-09-18",3.9837,3.9837,3.9837,3.9837,0.0],["2003-09-19",4.0665,4.0665,4.0275,4.0665,22217.0],["2003-09-22",4.0836,4.125,4.0665,4.0665,14014.0],["2003-09-23",4.0592,4.237,4.0592,4.0933,24268.0],["2003-09-24",4.1932,4.1932,4.0641,4.0982,17774.0],["2003-09-25",4.1323,4.1323,4.0714,4.1225,6152.0],["2003-09-26",4.1298,4.164,4.1152,4.164,10596.0],["2003-09-29",4.1542,4.2273,4.1542,4.2273,11279.0],["2003-09-30",4.2614,4.488,4.2614,4.4271,156544.0],["2003-10-01",4.4612,4.6293,4.3832,4.6293,67676.0],["2003-10-02",4.1079,4.6488,4.1079,4.5708,20166.0],["2003-10-03",4.605,4.6196,4.5611,4.5611,35547.0],["2003-10-06",4.544,4.5855,4.5294,4.5294,6152.0],["2003-10-07",4.605,4.6123,4.2638,4.3637,64942.0],["2003-10-08",4.4831,4.5099,4.4442,4.4442,14014.0],["2003-10-09",4.3857,4.5051,4.3857,4.4685,13672.0],["2003-10-10",4.3954,4.4661,4.3954,4.4344,3418.0],["2003-10-13",4.298,4.5002,4.2955,4.5002,16406.0],["2003-10-14",4.4734,4.5075,4.4685,4.488,16065.0],["2003-10-15",4.4807,4.5319,4.4442,4.4466,5811.0],["2003-10-16",4.5562,4.5928,4.4904,4.5928,14697.0],["2003-10-17",4.5806,4.583,4.5246,4.5733,105274.0],["2003-10-20",4.6269,4.6293,4.488,4.6293,37940.0],["2003-10-21",4.6513,4.7536,4.6488,4.7219,526714.0],["2003-10-22",4.778,4.9412,4.7073,4.7073,113819.0],["2003-10-23",4.7536,4.8973,4.6513,4.8048,75196.0],["2003-10-24",4.7414,4.8437,4.7024,4.7755,40674.0],["2003-10-27",4.7682,4.9631,4.7682,4.9046,53321.0],["2003-10-28",4.9266,4.9266,4.873,4.8973,30078.0],["2003-10-29",4.9485,5.0289,4.8681,5.0192,33496.0],["2003-10-30",4.9461,5.0898,4.9461,5.0898,9229.0],["2003-10-31",4.8413,5.0898,4.8413,5.0898,7520.0],["2003-11-03",4.9729,5.0923,4.9729,5.0557,19483.0],["2003-11-04",5.1142,5.1507,5.1142,5.1166,187306.0],["2003-11-05",4.9314,5.0655,4.9241,5.0655,4102.0],["2003-11-06",5.0849,5.1117,4.9851,5.024,12305.0],["2003-11-07",4.9436,4.9729,4.9436,4.9729,1367.0],["2003-11-10",4.9266,5.0874,4.8778,5.0533,7520.0],["2003-11-11",4.968,5.0338,4.968,5.0338,9229.0],["2003-11-12",5.0313,5.0313,4.9461,4.9461,16748.0],["2003-11-13",5.0021,5.0484,5.0021,5.0192,4102.0],["2003-11-14",4.9558,5.007,4.9558,5.007,15039.0],["2003-11-17",4.9924,4.9924,4.9217,4.9339,4443.0],["2003-11-18",4.9217,4.9339,4.9217,4.9339,3076.0],["2003-11-19",4.9997,5.0143,4.9972,5.0021,3418.0],["2003-11-20",4.9631,4.9948,4.9582,4.9948,2051.0],["2003-11-21",4.9485,5.0045,4.9485,4.9948,10596.0],["2003-11-24",4.9729,4.9851,4.8803,4.9095,37598.0],["2003-11-25",4.9704,4.9948,4.9095,4.9168,38965.0],["2003-11-26",4.9704,4.9997,4.9485,4.9997,6494.0],["2003-11-28",4.9704,4.9948,4.8803,4.9948,10254.0],["2003-12-01",4.9704,5.0338,4.9485,4.9558,7861.0],["2003-12-02",4.9168,4.9924,4.9168,4.9924,7178.0],["2003-12-03",4.9851,5.0411,4.9388,5.0216,19824.0],["2003-12-04",4.9972,5.0167,4.8973,5.0167,4785.0],["2003-12-05",4.9948,5.0192,4.9948,5.0192,1709.0],["2003-12-08",4.9972,5.0557,4.9972,5.0557,3760.0],["2003-12-09",4.9461,4.9461,4.8778,4.8803,10596.0],["2003-12-10",4.9217,4.9217,4.8827,4.8827,5811.0],["2003-12-11",4.873,4.8876,4.6293,4.8657,10254.0],["2003-12-12",4.9071,4.9241,4.8876,4.8973,64942.0],["2003-12-15",4.8608,5.0167,4.8608,4.9388,122023.0],["2003-12-16",4.6318,4.912,4.6318,4.912,71094.0],["2003-12-17",4.8778,4.8778,4.873,4.873,1025.0],["2003-12-18",4.9266,4.9972,4.8973,4.9972,45801.0],["2003-12-19",4.8657,4.8827,4.8096,4.8827,5127.0],["2003-12-22",4.929,4.9314,4.873,4.929,13330.0],["2003-12-23",4.9412,4.9412,4.9217,4.9217,9570.0],["2003-12-24",4.9314,4.9534,4.9314,4.9412,1367.0],["2003-12-26",4.9388,4.9461,4.9339,4.9461,7178.0],["2003-12-29",4.9461,4.9461,4.8827,4.8827,14697.0],["2003-12-30",4.8973,5.0435,4.8973,5.0435,11963.0],["2003-12-31",5.0435,5.102,5.0167,5.102,7861.0],["2004-01-02",4.9485,4.968,4.9485,4.968,2734.0],["2004-01-05",5.0094,5.0094,4.9631,4.9899,18457.0],["2004-01-06",4.9241,4.9314,4.8925,4.8949,27002.0],["2004-01-07",4.9339,4.9339,4.9022,4.9022,12305.0],["2004-01-08",4.9339,4.9899,4.9339,4.9704,49561.0],["2004-01-09",4.9631,4.9851,4.5075,4.9631,23242.0],["2004-01-12",4.8584,4.9388,4.8584,4.9388,1367.0],["2004-01-13",4.9461,4.9875,4.9461,4.9851,6836.0],["2004-01-14",4.9851,4.9851,4.9851,4.9851,0.0],["2004-01-15",4.929,4.9363,4.9217,4.9363,3760.0],["2004-01-16",4.8998,4.8998,4.8998,4.8998,1367.0],["2004-01-20",4.9046,4.9363,4.8681,4.8681,35205.0],["2004-01-21",4.8413,4.851,4.8145,4.8486,23242.0],["2004-01-22",4.8535,4.8705,4.8364,4.8389,13330.0],["2004-01-23",4.8486,4.9509,4.8486,4.9509,1367.0],["2004-01-26",4.851,4.9704,4.8364,4.9704,13330.0],["2004-01-27",4.873,5.0435,4.873,5.0435,54346.0],["2004-01-28",4.9217,5.2994,4.9217,5.1361,667194.0],["2004-01-29",5.3115,5.3115,5.0825,5.1142,102882.0],["2004-01-30",5.275,5.3603,5.2263,5.3603,123732.0],["2004-02-02",5.3286,5.4382,5.3286,5.3603,46827.0],["2004-02-03",5.3481,5.3676,5.1946,5.2141,402640.0],["2004-02-04",5.2214,5.3627,5.2214,5.3018,30420.0],["2004-02-05",5.3773,5.4821,5.3457,5.3481,98438.0],["2004-02-06",5.3676,5.4455,5.3676,5.3846,23242.0],["2004-02-09",5.3968,5.4017,5.3505,5.3846,301468.0],["2004-02-10",5.1166,5.5869,5.1166,5.5869,13330.0],["2004-02-11",5.6039,5.6039,5.5357,5.5357,3076.0],["2004-02-12",5.5113,5.6112,5.3919,5.5869,9912.0],["2004-02-13",5.5649,5.6283,5.543,5.5576,5127.0],["2004-02-17",5.8232,5.8232,5.5869,5.7282,34522.0],["2004-02-18",5.5528,5.5528,5.5528,5.5528,342.0],["2004-02-19",5.4918,5.4918,5.4602,5.4626,11963.0],["2004-02-20",5.3919,5.4504,5.3919,5.4431,9570.0],["2004-02-23",5.5211,5.6088,5.3603,5.4504,24268.0],["2004-02-24",5.3603,5.448,5.3383,5.4455,6836.0],["2004-02-25",5.4114,5.4821,5.3408,5.3725,156203.0],["2004-02-26",5.4285,5.4553,5.3603,5.448,39649.0],["2004-02-27",5.409,5.6356,5.409,5.6356,18115.0],["2004-03-01",5.5771,5.5893,5.4553,5.5235,12647.0],["2004-03-02",5.5698,5.6039,5.5235,5.5235,8545.0],["2004-03-03",5.5308,5.6478,5.5308,5.6405,16406.0],["2004-03-04",5.7136,5.7209,5.6551,5.6624,6494.0],["2004-03-05",5.716,5.8476,5.716,5.755,39991.0],["2004-03-08",5.6064,5.8476,5.6064,5.8061,9912.0],["2004-03-09",5.8086,5.8719,5.8086,5.8646,2734.0],["2004-03-10",5.8378,5.8378,5.8256,5.8256,2734.0],["2004-03-11",5.7599,5.8476,5.7063,5.8451,21875.0],["2004-03-12",5.7306,5.755,5.7306,5.755,2734.0],["2004-03-15",5.6575,5.6673,5.6502,5.6551,5469.0],["2004-03-16",5.7257,5.7257,5.6795,5.6989,1367.0],["2004-03-17",5.7428,5.8476,5.7428,5.8305,7178.0],["2004-03-18",5.8719,5.8719,5.6551,5.7038,14356.0],["2004-03-19",5.7038,5.7038,5.7038,5.7038,0.0],["2004-03-22",5.8963,5.8963,5.6356,5.6746,50586.0],["2004-03-23",5.4821,5.5722,5.4821,5.5235,32813.0],["2004-03-24",5.4748,5.4821,5.4358,5.4407,157570.0],["2004-03-25",5.4602,5.5869,5.4529,5.5674,37256.0],["2004-03-26",5.5917,5.5917,5.5186,5.5186,3076.0],["2004-03-29",5.6526,5.6721,5.6526,5.6721,684.0],["2004-03-30",5.7428,5.8061,5.7404,5.7915,14014.0],["2004-03-31",5.811,5.9207,5.811,5.85,14356.0],["2004-04-01",5.9036,5.9767,5.9036,5.9767,19483.0],["2004-04-02",5.9255,5.9255,5.8476,5.8476,9570.0],["2004-04-05",5.8476,6.0327,5.8476,6.0011,15723.0],["2004-04-06",6.0498,6.213,6.0498,6.1497,33838.0],["2004-04-07",6.1278,6.1278,6.04,6.0912,15381.0],["2004-04-08",6.0449,6.0449,5.8451,5.8476,8887.0],["2004-04-12",5.85,5.85,5.8305,5.8305,79298.0],["2004-04-13",5.7988,5.8866,5.6039,5.8866,17090.0],["2004-04-14",5.8208,5.8549,5.7842,5.8061,25977.0],["2004-04-15",5.7964,5.8256,5.7355,5.8183,6494.0],["2004-04-16",5.7014,5.9548,5.7014,5.9036,69044.0],["2004-04-19",6.0717,6.0717,6.0181,6.0181,4443.0],["2004-04-20",6.0474,6.0474,5.9085,5.9255,4785.0],["2004-04-21",5.9572,5.9572,5.8281,5.9012,7520.0],["2004-04-22",5.8476,5.8476,5.8476,5.8476,342.0],["2004-04-23",5.9085,5.9085,5.906,5.906,3418.0],["2004-04-26",5.7867,5.9718,5.7867,5.9036,22559.0],["2004-04-27",5.8744,5.8744,5.7891,5.7891,7861.0],["2004-04-28",5.7867,5.8013,5.4723,5.4992,20166.0],["2004-04-29",5.4772,5.4918,5.4577,5.4699,55713.0],["2004-04-30",5.4577,5.4577,5.3578,5.4261,19824.0],["2004-05-03",5.4577,5.8232,5.4577,5.6161,12988.0],["2004-05-04",5.6405,5.6405,5.6405,5.6405,684.0],["2004-05-05",5.5698,5.582,5.5698,5.582,3076.0],["2004-05-06",5.638,5.6673,5.5893,5.5893,3760.0],["2004-05-07",5.4918,5.4918,5.4285,5.487,13330.0],["2004-05-10",5.3968,5.3968,5.2531,5.3919,36231.0],["2004-05-11",5.3944,5.4699,5.3944,5.4699,4785.0],["2004-05-12",5.4114,5.5722,5.4114,5.5065,32813.0],["2004-05-13",5.5917,5.7136,5.5917,5.6137,5127.0],["2004-05-14",5.6112,5.6307,5.5454,5.5454,11279.0],["2004-05-17",5.7063,5.7063,5.6039,5.6039,6152.0],["2004-05-18",5.6112,5.6112,5.5528,5.5528,3418.0],["2004-05-19",5.5576,5.6039,5.5016,5.6039,44776.0],["2004-05-20",5.5869,5.6551,5.5869,5.6551,11621.0],["2004-05-21",5.6551,5.6551,5.6551,5.6551,0.0],["2004-05-24",5.6064,5.6064,5.6064,5.6064,1367.0],["2004-05-25",5.6624,5.6697,5.6258,5.6478,31787.0],["2004-05-26",5.7257,5.8037,5.638,5.8037,5469.0],["2004-05-27",5.7525,5.772,5.7525,5.772,1025.0],["2004-05-28",5.7477,5.7477,5.6673,5.6673,7520.0],["2004-06-01",5.6648,5.9207,5.5722,5.7331,15723.0],["2004-06-02",5.6283,5.7038,5.6283,5.6916,3760.0],["2004-06-03",5.7452,5.9572,5.7087,5.8598,66993.0],["2004-06-04",5.8427,5.9012,5.8427,5.9012,14356.0],["2004-06-07",5.9012,5.9012,5.9012,5.9012,0.0],["2004-06-08",5.811,5.9645,5.811,5.9645,35205.0],["2004-06-09",5.9694,6.0352,5.967,5.9913,17432.0],["2004-06-10",5.9718,6.0206,5.9207,5.967,19483.0],["2004-06-14",5.9694,5.9694,5.8695,5.9353,22559.0],["2004-06-15",5.9036,6.0888,5.8719,6.0888,2734.0],["2004-06-16",6.0547,6.0547,6.0547,6.0547,684.0],["2004-06-17",6.0912,6.0912,5.9548,6.0498,42725.0],["2004-06-18",6.0912,6.0912,6.0912,6.0912,1367.0],["2004-06-21",6.0888,6.0888,6.0547,6.0571,1025.0],["2004-06-22",6.0888,6.0912,6.0132,6.0132,10938.0],["2004-06-23",5.9816,6.0059,5.8963,5.8963,4102.0],["2004-06-24",6.0059,6.0912,6.0059,6.0547,12305.0],["2004-06-25",5.9864,6.0376,5.9864,6.0376,1709.0],["2004-06-28",6.0669,6.0912,5.9913,6.0912,20850.0],["2004-06-29",6.0912,6.0912,6.0669,6.0888,1709.0],["2004-06-30",6.0912,6.0912,6.0595,6.0912,2051.0],["2004-07-01",6.0912,6.0912,6.0912,6.0912,0.0],["2004-07-02",6.0912,6.0912,6.0912,6.0912,0.0],["2004-07-06",5.9767,5.9767,5.8792,5.8792,5127.0],["2004-07-07",5.8963,5.9085,5.8549,5.9085,2051.0],["2004-07-08",5.906,5.906,5.8476,5.8476,11279.0],["2004-07-09",5.7525,5.7745,5.7282,5.7282,14356.0],["2004-07-12",5.7257,5.7257,5.7257,5.7257,1025.0],["2004-07-13",5.7257,5.7257,5.7257,5.7257,0.0],["2004-07-14",5.6648,5.6648,5.6648,5.6648,2051.0],["2004-07-15",5.6064,5.6185,5.6039,5.6161,3076.0],["2004-07-16",5.6283,5.6648,5.4967,5.5917,41016.0],["2004-07-19",5.543,5.5844,5.543,5.5698,5127.0],["2004-07-20",5.5454,5.6137,5.5333,5.5917,12988.0],["2004-07-21",5.4699,5.5333,5.4699,5.4894,6152.0],["2004-07-22",5.4821,5.5454,5.4797,5.5454,3760.0],["2004-07-23",5.4894,5.5333,5.3846,5.448,29737.0],["2004-07-26",5.3993,5.4553,5.331,5.331,11279.0],["2004-07-27",5.3944,5.4285,5.3651,5.3822,16748.0],["2004-07-28",5.5698,5.6989,5.5235,5.6405,42383.0],["2004-07-29",5.7282,5.8256,5.7282,5.8256,1709.0],["2004-07-30",5.794,5.794,5.7623,5.7842,2393.0],["2004-08-02",5.9743,6.0912,5.4407,6.0912,12305.0],["2004-08-03",5.889,5.9402,5.8256,5.8256,7520.0],["2004-08-04",5.9036,5.9036,5.4212,5.7355,42383.0],["2004-08-05",5.7501,5.8329,5.7014,5.7745,23584.0],["2004-08-06",5.8208,5.8208,5.7793,5.7842,1367.0],["2004-08-09",5.6039,5.7136,5.6039,5.6941,6836.0],["2004-08-10",5.5089,5.5893,5.5089,5.5698,17090.0],["2004-08-11",5.5698,5.6234,5.5698,5.5698,21192.0],["2004-08-12",5.4748,5.5211,5.465,5.5211,14356.0],["2004-08-13",5.5479,5.5722,5.5479,5.5722,3418.0],["2004-08-16",5.6015,5.66,5.6015,5.66,15381.0],["2004-08-17",5.5917,5.6405,5.5722,5.6258,15381.0],["2004-08-18",5.6575,5.7477,5.6526,5.7477,17090.0],["2004-08-19",5.7574,5.7964,5.7574,5.7867,2051.0],["2004-08-20",5.8086,5.889,5.8086,5.8573,1367.0],["2004-08-23",5.8963,5.8987,5.8792,5.8914,22559.0],["2004-08-24",5.9621,6.0059,5.9231,5.9694,33838.0],["2004-08-25",5.9913,6.0888,5.9913,6.0571,21875.0],["2004-08-26",6.0206,6.1741,6.0206,6.0937,73829.0],["2004-08-27",6.0937,6.0937,6.0937,6.0937,0.0],["2004-08-30",5.9767,5.9767,5.9036,5.9036,1367.0],["2004-08-31",5.9304,6.0108,5.928,5.9791,18457.0],["2004-09-01",5.9231,5.9475,5.7915,5.7915,11963.0],["2004-09-02",5.7867,5.7867,5.677,5.7257,30078.0],["2004-09-03",5.8232,5.8354,5.8232,5.8354,1367.0],["2004-09-07",5.8354,6.0547,5.8354,6.0547,29737.0],["2004-09-08",6.0132,6.0132,5.9621,6.0108,5811.0],["2004-09-09",6.0108,6.0108,6.0108,6.0108,0.0],["2004-09-10",6.0206,6.0888,6.0181,6.0498,20166.0],["2004-09-13",6.0303,6.0888,5.984,5.984,6494.0],["2004-09-14",6.023,6.0376,6.0059,6.0303,7178.0],["2004-09-15",5.6551,6.0206,5.6551,6.0206,24268.0],["2004-09-16",5.6551,6.0376,5.6551,5.9938,20508.0],["2004-09-17",5.9913,6.0303,5.8939,5.8939,53321.0],["2004-09-20",5.8135,5.889,5.6916,5.8476,42041.0],["2004-09-21",5.8013,5.8451,5.7769,5.8451,20166.0],["2004-09-22",5.8403,5.9328,5.8378,5.9012,21533.0],["2004-09-23",5.6551,5.945,5.6551,5.945,8545.0],["2004-09-24",5.9402,5.9572,5.889,5.9572,10596.0],["2004-09-27",5.9694,5.9694,5.9694,5.9694,684.0],["2004-09-28",5.9012,5.945,5.9012,5.9304,23242.0],["2004-09-29",5.9304,5.9304,5.7842,5.8061,23926.0],["2004-09-30",5.8208,5.8695,5.8208,5.8671,3760.0],["2004-10-01",5.7915,5.9548,5.7915,5.9548,9570.0],["2004-10-04",6.0912,6.0912,5.9889,6.0522,33155.0],["2004-10-05",5.984,6.0863,5.984,6.0303,48194.0],["2004-10-06",6.0425,6.0425,6.0084,6.0303,15039.0],["2004-10-07",6.0303,6.0693,5.984,6.0084,8887.0],["2004-10-08",6.0011,6.0352,5.9962,6.0352,1709.0],["2004-10-11",6.0084,6.0206,5.7623,5.7696,19483.0],["2004-10-12",5.984,6.0303,5.8013,5.8719,48536.0],["2004-10-13",5.8378,5.9791,5.8354,5.9791,15723.0],["2004-10-14",6.0912,6.5834,6.0303,6.4153,193117.0],["2004-10-15",6.5761,6.5761,6.3763,6.4372,13672.0],["2004-10-18",6.3592,6.4835,6.3592,6.4713,12647.0],["2004-10-19",6.5785,6.5785,6.4518,6.4543,18457.0],["2004-10-20",6.5298,6.5298,6.2837,6.2837,58106.0],["2004-10-21",6.4177,6.4177,6.3324,6.3349,8545.0],["2004-10-22",6.5785,6.5785,6.2618,6.2618,10596.0],["2004-10-25",6.3349,6.503,6.3227,6.503,19483.0],["2004-10-26",6.5785,6.676,6.3519,6.3714,67676.0],["2004-10-27",6.4469,6.5736,6.4323,6.542,13672.0],["2004-10-28",6.4811,6.6175,6.4811,6.6175,13672.0],["2004-10-29",6.6175,6.6175,6.5444,6.5444,5127.0],["2004-11-01",6.5517,6.6394,6.5322,6.5663,7178.0],["2004-11-02",6.637,6.7052,6.5907,6.7052,35205.0],["2004-11-03",6.7442,7.0341,6.7442,7.0341,20508.0],["2004-11-04",6.6272,7.0804,6.6272,7.0463,76563.0],["2004-11-05",7.1048,7.3095,7.1024,7.2144,12647.0],["2004-11-08",7.2583,7.2607,7.2023,7.2169,66309.0],["2004-11-09",7.1145,7.2242,7.1145,7.2023,31104.0],["2004-11-10",7.1511,7.3679,7.1511,7.3363,7861.0],["2004-11-11",7.0366,7.3655,7.0366,7.3655,6152.0],["2004-11-12",7.3168,7.4898,7.3168,7.4898,7178.0],["2004-11-15",7.4313,7.4971,7.3582,7.463,9229.0],["2004-11-16",7.5507,7.5921,7.5507,7.5531,10596.0],["2004-11-17",7.5945,7.6554,7.5482,7.5482,6152.0],["2004-11-18",7.6018,7.6481,7.5093,7.6481,3418.0],["2004-11-19",7.5629,7.597,7.5531,7.5531,6152.0],["2004-11-22",7.6676,7.6749,7.6676,7.6749,684.0],["2004-11-23",7.575,7.614,7.575,7.6067,30762.0],["2004-11-24",7.6384,7.8089,7.6384,7.7968,4102.0],["2004-11-26",7.8089,7.8138,7.7968,7.7992,47168.0],["2004-11-29",8.0404,8.0404,7.8016,7.8016,9570.0],["2004-11-30",7.7968,7.8504,7.748,7.8504,14697.0],["2004-12-01",8.0526,8.1695,7.8698,8.0428,65626.0],["2004-12-02",8.15,8.15,7.7358,7.7456,37256.0],["2004-12-03",8.1842,8.1842,7.7042,7.7773,17774.0],["2004-12-06",7.6749,7.7139,7.4946,7.4946,6494.0],["2004-12-07",7.6165,7.6165,7.4556,7.4556,14014.0],["2004-12-08",7.4605,7.4605,7.3826,7.3899,4443.0],["2004-12-09",7.4873,7.4873,7.4313,7.441,6836.0],["2004-12-10",7.4459,7.5653,7.4459,7.5507,33838.0],["2004-12-13",8.2353,8.2353,7.7675,7.9527,42554.0],["2004-12-14",7.8357,7.8942,7.6262,7.8016,23584.0],["2004-12-15",8.0307,8.0307,7.7139,7.7724,4956.0],["2004-12-16",7.7139,7.7237,7.4556,7.6603,4956.0],["2004-12-17",7.5872,7.5872,7.1584,7.2364,22046.0],["2004-12-20",7.3436,7.3728,7.2607,7.2705,31104.0],["2004-12-21",7.2607,7.3533,7.2607,7.3046,18457.0],["2004-12-22",7.6311,7.787,7.2851,7.6798,148683.0],["2004-12-23",7.9283,8.0404,7.5093,7.8406,56739.0],["2004-12-27",7.9429,8.2743,7.8796,8.1915,39649.0],["2004-12-28",8.3571,8.5423,8.2694,8.2841,61011.0],["2004-12-29",8.3571,8.3571,8.0502,8.0502,41187.0],["2004-12-30",8.094,8.1038,7.9381,8.0404,27344.0],["2004-12-31",8.133,8.133,7.9381,7.9673,22388.0],["2005-01-03",8.055,8.4887,8.055,8.2646,28028.0],["2005-01-04",8.0599,8.1574,7.9186,7.9771,25293.0],["2005-01-05",8.2646,8.2646,7.9381,8.0891,14526.0],["2005-01-06",8.0502,8.1281,8.0112,8.0404,12134.0],["2005-01-07",7.8504,8.1574,7.8504,8.0502,17774.0],["2005-01-10",8.0599,8.2548,8.0599,8.2158,16748.0],["2005-01-11",8.2353,8.2792,7.9527,8.0696,67676.0],["2005-01-12",8.1574,8.2353,7.9186,8.0794,16748.0],["2005-01-13",8.0453,8.2792,8.0404,8.2792,11792.0],["2005-01-14",7.8504,8.1963,7.7968,7.9965,25635.0],["2005-01-18",8.0696,8.1915,7.8357,8.1915,11108.0],["2005-01-19",8.2353,8.2889,8.1086,8.2841,16919.0],["2005-01-20",8.2646,9.015,8.2646,8.8834,50415.0],["2005-01-21",8.8932,8.898,8.63,8.6495,11792.0],["2005-01-24",8.7177,9.1368,8.4059,8.5033,19995.0],["2005-01-25",8.5326,8.5326,8.3961,8.4497,5469.0],["2005-01-26",8.6203,8.6495,8.0794,8.4254,33496.0],["2005-01-27",8.3328,8.8347,8.3328,8.7908,36060.0],["2005-01-28",8.7177,8.7957,8.7177,8.7762,24780.0],["2005-01-31",8.7762,8.8444,8.7665,8.7908,86304.0],["2005-02-01",8.8055,8.8493,8.7762,8.8152,105103.0],["2005-02-02",8.7177,8.8786,8.7177,8.8542,50415.0],["2005-02-03",8.7908,9.015,8.6934,8.8444,44776.0],["2005-02-04",8.9029,8.9663,8.8542,8.9078,9741.0],["2005-02-07",8.8639,9.1709,8.7714,9.1417,58448.0],["2005-02-08",8.9127,9.1904,8.9127,9.1125,25806.0],["2005-02-09",9.0345,9.1466,8.937,8.9663,17432.0],["2005-02-10",9.0345,9.1709,8.7714,9.1709,26489.0],["2005-02-11",9.2343,9.2879,9.0783,9.2879,18457.0],["2005-02-14",9.3366,9.3366,9.2197,9.2586,12305.0],["2005-02-15",9.551,9.551,9.2197,9.3464,27686.0],["2005-02-16",9.8093,9.8093,9.1368,9.2684,39136.0],["2005-02-17",9.3659,9.3659,9.1466,9.3074,9912.0],["2005-02-18",9.3951,9.3951,9.1661,9.1661,13843.0],["2005-02-22",9.0783,9.3074,9.0783,9.1466,14185.0],["2005-02-23",9.0784,9.1125,8.8347,8.9663,51270.0],["2005-02-24",8.8298,9.0637,8.8298,9.0491,100831.0],["2005-02-25",9.3074,9.3561,9.0199,9.1709,89381.0],["2005-02-28",9.2635,9.283,9.1904,9.2099,66138.0],["2005-03-01",9.0881,9.132,9.015,9.1125,166969.0],["2005-03-02",9.3659,9.3659,9.015,9.0491,49903.0],["2005-03-03",9.0637,9.0735,8.9517,9.0247,66993.0],["2005-03-04",9.0345,9.1368,9.0247,9.0881,21533.0],["2005-03-07",9.0637,9.1222,9.0101,9.1125,27686.0],["2005-03-08",9.1125,9.2294,8.7713,9.1856,25293.0],["2005-03-09",9.1856,9.4048,9.1466,9.322,23413.0],["2005-03-10",9.322,9.4974,9.322,9.4584,65967.0],["2005-03-11",9.4974,9.5754,9.0637,9.5218,40674.0],["2005-03-14",9.6729,10.2332,9.5462,9.7411,98097.0],["2005-03-15",9.9165,10.1845,9.7508,9.8629,24610.0],["2005-03-16",10.0968,10.1017,9.7021,9.8044,56397.0],["2005-03-17",9.8044,9.9652,9.707,9.7849,21362.0],["2005-03-18",9.7411,9.7703,9.5169,9.707,33496.0],["2005-03-21",9.7362,9.7459,9.6241,9.7459,29907.0],["2005-03-22",9.6485,9.8385,9.6485,9.7167,18286.0],["2005-03-23",9.512,9.7849,9.5023,9.512,6494.0],["2005-03-24",9.5267,9.6923,9.5023,9.6631,49732.0],["2005-03-28",9.7459,9.7459,9.3853,9.4877,89381.0],["2005-03-29",9.4779,9.4779,8.8055,9.3123,106983.0],["2005-03-30",9.1125,9.5998,9.1125,9.5169,58277.0],["2005-03-31",9.5023,9.8385,9.5023,9.8239,41187.0],["2005-04-01",9.9457,9.9457,9.629,9.7947,88868.0],["2005-04-04",9.9019,9.9409,9.6729,9.9409,37598.0],["2005-04-05",10.014,10.0383,9.9604,10.0383,23413.0],["2005-04-06",9.9409,9.975,9.6241,9.668,52808.0],["2005-04-07",9.8921,9.8921,9.5072,9.7216,42725.0],["2005-04-08",9.7508,9.7947,9.7118,9.7362,34522.0],["2005-04-11",9.7654,9.8921,9.7021,9.8337,24951.0],["2005-04-12",9.7654,9.858,9.7459,9.7849,15894.0],["2005-04-13",9.7947,9.8434,9.6923,9.6923,48877.0],["2005-04-14",9.6972,9.7118,9.5998,9.668,22559.0],["2005-04-15",9.5072,9.6972,9.5072,9.6972,19483.0],["2005-04-18",9.9847,9.9847,9.4536,9.4633,100318.0],["2005-04-19",9.5705,9.5705,9.2635,9.4584,160475.0],["2005-04-20",9.5267,9.5559,9.3074,9.5267,103053.0],["2005-04-21",9.5267,9.5267,9.4292,9.4292,52124.0],["2005-04-22",9.3074,9.4584,8.7762,9.361,97584.0],["2005-04-25",9.4779,9.4779,9.1514,9.3171,44776.0],["2005-04-26",9.1368,9.5462,9.1368,9.2684,14526.0],["2005-04-27",9.4097,9.4097,9.2586,9.3025,18799.0],["2005-04-28",9.1125,9.322,9.1125,9.322,29395.0],["2005-04-29",9.1514,9.3464,9.1514,9.3464,22046.0],["2005-05-02",9.1417,9.3074,9.1417,9.283,57764.0],["2005-05-03",9.3269,9.4926,9.2879,9.3269,20508.0],["2005-05-04",9.2586,9.5218,9.2586,9.5023,23242.0],["2005-05-05",9.2343,9.4974,8.8201,9.2976,25464.0],["2005-05-06",9.2587,9.3317,9.2587,9.283,24610.0],["2005-05-09",9.0345,9.3123,9.0345,9.2538,12305.0],["2005-05-10",9.283,9.2879,9.1368,9.1368,7178.0],["2005-05-11",9.015,9.0637,8.8396,8.8396,13501.0],["2005-05-12",8.8688,8.9273,8.8542,8.8688,72974.0],["2005-05-13",9.8921,9.8921,8.9468,8.9663,81861.0],["2005-05-16",9.0199,9.0199,8.7957,8.9078,42383.0],["2005-05-17",9.0589,9.2684,8.825,9.244,77930.0],["2005-05-18",9.5462,9.6728,9.1807,9.3025,27173.0],["2005-05-19",9.5023,9.5023,8.8737,9.054,28540.0],["2005-05-20",8.9224,9.1027,8.9224,9.0735,32300.0],["2005-05-23",9.2976,9.3561,9.1368,9.2586,34522.0],["2005-05-24",9.2245,9.2538,9.2002,9.2245,38453.0],["2005-05-25",9.1612,9.3317,9.1612,9.2343,10596.0],["2005-05-26",9.2099,9.2586,9.1368,9.244,65626.0],["2005-05-27",9.5998,9.5998,9.2587,9.3415,10425.0],["2005-05-31",9.322,9.4828,9.2684,9.2976,28028.0],["2005-06-01",9.1368,9.2781,9.0832,9.205,32471.0],["2005-06-02",9.1368,9.2781,9.1368,9.2684,29053.0],["2005-06-03",9.2684,9.3366,9.2538,9.2586,21533.0],["2005-06-06",9.283,9.283,9.2148,9.2148,3931.0],["2005-06-07",9.0394,9.1514,8.3133,9.0004,79469.0],["2005-06-08",9.0394,9.1661,9.0296,9.0735,11108.0],["2005-06-09",8.898,9.0199,8.898,8.976,20850.0],["2005-06-10",8.8932,9.0101,8.8444,9.0101,27173.0],["2005-06-13",8.7714,8.8932,8.6885,8.6983,149367.0],["2005-06-14",8.7324,9.4,8.7324,9.2343,18970.0],["2005-06-15",9.3805,9.7459,9.3464,9.6729,25293.0],["2005-06-16",9.7459,10.3063,9.6875,10.3063,61866.0],["2005-06-17",10.0968,10.3307,10.0968,10.2332,40332.0],["2005-06-20",10.0091,10.2332,10.0042,10.0529,12647.0],["2005-06-21",9.9409,10.1309,9.6972,10.1065,58960.0],["2005-06-22",10.0286,10.0383,9.9457,10.014,8887.0],["2005-06-23",9.819,9.9652,9.7459,9.8142,47339.0],["2005-06-24",9.8142,9.8775,9.7947,9.819,9912.0],["2005-06-27",9.9896,10.1163,9.6387,9.6387,28198.0],["2005-06-28",9.7118,9.9019,9.7118,9.8678,7007.0],["2005-06-29",9.8142,9.9019,9.8044,9.8142,24610.0],["2005-06-30",9.7557,10.0481,9.6534,9.7313,20166.0],["2005-07-01",10.0676,10.2284,9.8726,10.1796,9058.0],["2005-07-05",9.244,10.3063,9.244,9.9604,50415.0],["2005-07-06",9.2392,10.2138,9.2392,10.0188,21021.0],["2005-07-07",10.0529,10.2089,10.0383,10.165,3589.0],["2005-07-08",10.2137,10.3063,10.2137,10.2284,3418.0],["2005-07-11",10.2332,10.7205,10.2332,10.6474,10254.0],["2005-07-12",10.7303,10.7303,10.511,10.511,1538.0],["2005-07-13",10.6085,10.6231,10.5549,10.6133,2905.0],["2005-07-14",10.6133,10.6133,10.4525,10.5013,854.0],["2005-07-15",10.5207,10.6133,10.4769,10.6133,4614.0],["2005-07-18",10.7303,10.7303,9.3805,10.5695,11792.0],["2005-07-19",10.7205,10.74,10.4964,10.6328,2393.0],["2005-07-20",10.6231,10.818,10.6182,10.818,12476.0],["2005-07-21",10.74,10.7985,10.7059,10.7254,12134.0],["2005-07-22",10.818,10.818,10.5987,10.818,28028.0],["2005-07-25",10.818,10.818,10.7205,10.7741,13501.0],["2005-07-26",10.7205,10.8131,10.6913,10.6913,6494.0],["2005-07-27",10.8131,12.0362,10.7498,11.393,32813.0],["2005-07-28",11.2127,11.6951,11.2078,11.6951,7178.0],["2005-07-29",11.6951,11.7195,11.5489,11.7195,99806.0],["2005-08-01",11.7195,11.7195,11.1591,11.5879,13843.0],["2005-08-02",11.7195,12.0606,11.7195,12.0265,27173.0],["2005-08-03",12.0898,12.0898,11.6269,11.7877,13672.0],["2005-08-04",11.9242,12.0362,11.7292,11.7585,62378.0],["2005-08-05",11.4417,11.7341,11.3589,11.4515,4102.0],["2005-08-08",11.4515,11.6464,11.4417,11.4515,32129.0],["2005-08-09",11.4515,11.6464,11.4515,11.6025,62891.0],["2005-08-10",11.6025,11.6464,11.5051,11.6464,14868.0],["2005-08-11",11.7487,11.7926,11.4515,11.5197,40845.0],["2005-08-12",11.6367,11.6367,11.2127,11.3394,10938.0],["2005-08-15",11.4759,11.8121,11.393,11.471,31787.0],["2005-08-16",11.354,11.7341,11.2761,11.3979,34522.0],["2005-08-17",11.5197,11.817,11.432,11.5782,73145.0],["2005-08-18",11.5733,11.6659,11.3833,11.3833,15210.0],["2005-08-19",11.6805,11.6805,11.4515,11.5489,22046.0],["2005-08-22",11.6513,11.7195,11.4271,11.4515,21704.0],["2005-08-23",11.5441,11.817,10.8424,11.3102,133986.0],["2005-08-24",11.3102,11.5051,11.2371,11.5051,10254.0],["2005-08-25",11.6172,11.6172,11.1786,11.2078,29907.0],["2005-08-26",11.2078,11.2273,11.1737,11.2273,5640.0],["2005-08-29",11.2468,11.2468,10.9642,11.0129,29737.0],["2005-08-30",11.1835,11.1835,10.9203,11.047,9741.0],["2005-08-31",11.047,11.2078,11.008,11.1542,8203.0],["2005-09-01",11.1299,11.2371,11.1104,11.2273,8545.0],["2005-09-02",11.0178,11.1737,11.0178,11.1347,5981.0],["2005-09-06",11.1932,11.2078,11.1542,11.1835,2905.0],["2005-09-07",11.1494,11.2663,11.0275,11.0616,40332.0],["2005-09-08",10.8813,11.1981,10.8813,11.1347,9741.0],["2005-09-09",11.1932,11.1932,11.0275,11.125,11621.0],["2005-09-12",10.9496,11.1883,10.9447,10.9983,5981.0],["2005-09-13",11.047,11.0909,10.8862,10.8862,5127.0],["2005-09-14",10.9057,10.9155,10.5159,10.7985,22901.0],["2005-09-15",10.9642,11.0373,10.6718,10.7936,8203.0],["2005-09-16",11.1347,11.2566,10.7888,11.0422,19483.0],["2005-09-19",10.5402,11.1932,10.5402,11.1006,23755.0],["2005-09-20",10.9739,11.1786,10.9739,11.1737,35718.0],["2005-09-21",11.2078,11.2078,11.086,11.1591,22559.0],["2005-09-22",11.2078,11.2078,11.1153,11.1445,26831.0],["2005-09-23",11.0909,11.1347,11.0422,11.0616,20850.0],["2005-09-26",11.047,11.1591,10.9447,11.1006,58960.0],["2005-09-27",10.9691,11.0129,10.7498,10.9106,44263.0],["2005-09-28",11.0568,11.0568,10.896,10.896,10425.0],["2005-09-29",10.7839,10.9934,10.7839,10.8667,3760.0],["2005-09-30",11.086,11.2419,11.0714,11.1835,5127.0],["2005-10-03",10.8034,11.2712,10.5013,10.9642,32813.0],["2005-10-04",11.0324,11.1347,10.9155,11.0324,12134.0],["2005-10-05",10.8911,10.9252,10.6621,10.7205,19824.0],["2005-10-06",10.7059,10.7352,10.5743,10.6133,21192.0],["2005-10-07",10.6816,10.7547,10.4135,10.6621,24951.0],["2005-10-10",10.9155,10.9155,10.8813,10.8862,3247.0],["2005-10-11",10.4379,10.9106,10.3112,10.74,12134.0],["2005-10-12",10.7157,10.7157,10.4135,10.4964,7007.0],["2005-10-13",10.3551,10.6426,10.3453,10.4428,36060.0],["2005-10-14",10.4671,10.472,10.3307,10.3989,36573.0],["2005-10-17",10.282,10.394,10.1163,10.1796,25806.0],["2005-10-18",10.0919,10.1845,10.0334,10.1358,29737.0],["2005-10-19",10.3063,10.3063,9.9798,10.1845,38623.0],["2005-10-20",10.0432,10.2576,10.0432,10.2576,18115.0],["2005-10-21",10.1163,10.2966,10.1163,10.243,87672.0],["2005-10-24",10.3112,10.4282,10.3063,10.3599,25122.0],["2005-10-25",10.1065,10.4282,10.1065,10.282,11792.0],["2005-10-26",10.4915,11.4125,10.4915,11.0763,59644.0],["2005-10-27",11.1737,11.5879,11.1055,11.3248,23926.0],["2005-10-28",11.2809,11.4028,11.2809,11.3979,8032.0],["2005-10-31",11.4028,11.6074,11.3492,11.3881,41358.0],["2005-11-01",11.1591,11.6756,11.1591,11.2517,12476.0],["2005-11-02",11.3345,11.4515,11.3345,11.4076,5640.0],["2005-11-03",11.4466,11.6951,11.4466,11.6561,38282.0],["2005-11-04",11.6562,11.6562,11.5002,11.5002,9741.0],["2005-11-07",11.4076,11.5636,11.4076,11.5246,27173.0],["2005-11-08",11.4076,11.6123,11.4076,11.5392,5127.0],["2005-11-09",11.5684,12.1386,11.5148,12.0801,44947.0],["2005-11-10",12.1824,12.4261,11.8218,11.8462,12817.0],["2005-11-11",11.817,11.9339,11.739,11.8949,42212.0],["2005-11-14",12.1191,12.1191,11.8413,11.8754,17774.0],["2005-11-15",11.8949,11.8949,11.7098,11.7098,4956.0],["2005-11-16",11.7244,11.8754,11.7098,11.7731,11963.0],["2005-11-17",11.8852,11.8949,11.8706,11.8949,1196.0],["2005-11-18",11.7731,11.8511,11.7341,11.8072,15723.0],["2005-11-21",11.9144,11.9144,11.8072,11.8754,27344.0],["2005-11-22",11.8413,11.9339,11.6708,11.8803,55713.0],["2005-11-23",12.0557,12.0557,11.9144,11.9632,13672.0],["2005-11-25",11.9778,11.9778,11.8413,11.9437,8887.0],["2005-11-28",11.4661,11.471,11.2078,11.3638,32471.0],["2005-11-29",11.2127,11.5392,11.2127,11.4515,77760.0],["2005-11-30",11.8121,11.8121,11.5538,11.7877,16406.0],["2005-12-01",11.8413,12.1142,11.8072,11.8852,135353.0],["2005-12-02",12.0996,12.2214,11.9242,12.2214,69727.0],["2005-12-05",12.4212,12.4261,12.1386,12.1727,55201.0],["2005-12-06",12.3189,12.431,12.3189,12.3481,17603.0],["2005-12-07",12.4407,12.5479,12.1873,12.236,8203.0],["2005-12-08",12.1337,12.3384,12.1337,12.2409,8374.0],["2005-12-09",12.0509,12.3481,12.0509,12.2507,18628.0],["2005-12-12",12.2458,12.3286,12.1824,12.2555,33496.0],["2005-12-13",12.3189,12.3237,12.236,12.2507,15210.0],["2005-12-14",12.0509,12.2409,11.9144,11.9826,18970.0],["2005-12-15",11.9144,12.1288,11.3979,11.5002,41358.0],["2005-12-16",11.3053,11.7731,11.3053,11.7487,22730.0],["2005-12-19",11.2956,12.0362,11.2956,12.0119,23584.0],["2005-12-20",12.0119,12.0898,12.007,12.0606,43238.0],["2005-12-21",11.8706,12.4261,11.8706,12.0557,17432.0],["2005-12-22",12.2604,12.4456,12.0996,12.1045,29053.0],["2005-12-23",12.1191,12.3238,12.0606,12.1191,18970.0],["2005-12-27",12.4212,12.6551,12.3579,12.5089,12817.0],["2005-12-28",12.6259,12.6259,12.2799,12.5089,29395.0],["2005-12-29",12.66,12.66,12.4504,12.5187,3760.0],["2005-12-30",12.66,12.66,12.1629,12.4894,42041.0],["2006-01-03",12.6697,12.6697,12.4504,12.5528,7520.0],["2006-01-04",12.5869,12.967,12.543,12.9036,40503.0],["2006-01-05",12.6697,12.8257,12.3871,12.543,21875.0],["2006-01-06",12.3432,12.7623,12.3432,12.4846,19141.0],["2006-01-09",12.6064,12.6064,12.3286,12.3676,19654.0],["2006-01-10",12.2068,12.4748,12.2068,12.4261,29395.0],["2006-01-11",12.4163,12.5674,12.4066,12.5674,18115.0],["2006-01-12",12.5723,12.9962,12.5723,12.9524,39307.0],["2006-01-13",12.9865,12.9962,12.3432,12.4261,15723.0],["2006-01-17",12.3043,12.3432,12.0752,12.2848,29737.0],["2006-01-18",11.9924,12.0898,11.6513,12.0898,23926.0],["2006-01-19",12.046,12.2019,12.0167,12.1532,63404.0],["2006-01-20",12.2994,12.66,11.9924,12.0362,54175.0],["2006-01-23",12.1337,12.4846,12.0557,12.2653,39991.0],["2006-01-24",12.3091,12.4797,12.2799,12.4066,28028.0],["2006-01-25",12.3774,12.5918,12.3237,12.582,9570.0],["2006-01-26",12.7087,12.8988,12.6307,12.6307,28028.0],["2006-01-27",12.7185,12.9621,12.6941,12.7964,22559.0],["2006-01-30",12.9426,12.9426,12.7867,12.8549,20337.0],["2006-01-31",13.5225,13.5225,12.9524,13.0255,38453.0],["2006-02-01",13.0742,13.1034,12.9329,12.9865,25977.0],["2006-02-02",13.2106,13.2106,12.9377,13.0011,23755.0],["2006-02-03",13.006,13.0888,12.9719,13.0742,60157.0],["2006-02-06",13.1765,13.1765,13.0303,13.1375,55030.0],["2006-02-07",13.0644,13.1375,12.8257,12.8257,61866.0],["2006-02-08",12.8695,12.8695,12.7477,12.8159,32984.0],["2006-02-09",12.8305,12.8793,12.7964,12.8695,7690.0],["2006-02-10",12.7721,12.8013,12.6307,12.6892,22388.0],["2006-02-13",12.621,12.6454,12.2507,12.2701,91261.0],["2006-02-14",12.4017,12.4358,12.1288,12.3043,23242.0],["2006-02-15",12.085,12.3676,12.085,12.2848,18286.0],["2006-02-16",12.4407,12.4456,12.3286,12.3481,6836.0],["2006-02-17",12.1678,12.543,12.1678,12.543,43238.0],["2006-02-21",12.7087,12.7185,12.2799,12.2799,53492.0],["2006-02-22",12.1873,12.4163,12.1873,12.314,38453.0],["2006-02-23",12.431,12.5382,12.236,12.3091,31787.0],["2006-02-24",12.3043,12.3043,12.1386,12.2019,36914.0],["2006-02-27",12.1824,12.2701,12.0509,12.1776,53321.0],["2006-02-28",12.1727,12.4017,12.1727,12.2799,24780.0],["2006-03-01",12.3384,12.3725,12.1922,12.2165,39136.0],["2006-03-02",12.197,12.2994,12.197,12.2701,9741.0],["2006-03-03",12.2068,12.4017,12.1434,12.2458,51099.0],["2006-03-06",12.1824,12.2263,12.0509,12.0509,38623.0],["2006-03-07",12.0362,12.0362,11.3979,11.5782,176369.0],["2006-03-08",11.6951,12.007,11.2517,11.8706,105445.0],["2006-03-09",11.7244,12.1824,11.7244,11.968,24268.0],["2006-03-10",11.9388,12.124,11.9388,11.9583,37598.0],["2006-03-13",11.9437,12.124,11.9193,12.124,9570.0],["2006-03-14",12.1337,12.1678,12.0996,12.1581,26319.0],["2006-03-15",12.1727,12.8452,12.1727,12.6941,151247.0],["2006-03-16",12.6161,12.9426,12.3774,12.7623,50074.0],["2006-03-17",12.4846,12.6113,12.3822,12.4407,61524.0],["2006-03-20",12.3237,13.0498,12.2214,12.543,226272.0],["2006-03-21",12.3822,12.5771,12.3676,12.3822,74854.0],["2006-03-22",12.3237,12.3432,12.2896,12.3043,36402.0],["2006-03-23",12.4261,12.6405,12.1581,12.4602,30249.0],["2006-03-24",12.431,12.4943,12.3871,12.3871,36573.0],["2006-03-27",12.275,12.4602,12.275,12.4602,3931.0],["2006-03-28",12.1532,12.392,12.0168,12.1678,25464.0],["2006-03-29",12.1093,12.1824,11.8949,12.0752,87159.0],["2006-03-30",12.1727,12.314,11.9144,12.2507,68189.0],["2006-03-31",12.0655,12.275,11.9388,11.9778,58960.0],["2006-04-03",11.9485,12.1824,11.8901,12.0752,44605.0],["2006-04-04",12.2263,12.6356,12.0362,12.4699,129884.0],["2006-04-05",12.4407,12.5966,12.4407,12.5918,120143.0],["2006-04-06",12.6015,13.0352,12.5918,12.6941,126979.0],["2006-04-07",12.7282,13.0255,12.5528,12.621,104933.0],["2006-04-10",12.66,12.6746,12.6259,12.66,16235.0],["2006-04-11",12.6551,12.7185,12.4066,12.5187,35889.0],["2006-04-12",12.6697,12.6697,12.2555,12.4407,44434.0],["2006-04-13",12.3579,12.4797,12.1532,12.2263,117750.0],["2006-04-17",12.124,12.2214,11.9388,12.0119,36231.0],["2006-04-18",12.1776,12.1824,12.0168,12.1824,48365.0],["2006-04-19",12.1727,12.504,12.1727,12.2019,45459.0],["2006-04-20",12.2945,12.3627,11.817,11.9875,17261.0],["2006-04-21",12.1532,12.2458,11.7585,11.8657,85108.0],["2006-04-24",11.8462,12.2507,11.7487,12.046,21533.0],["2006-04-25",11.9973,12.2604,11.9973,12.2312,18457.0],["2006-04-26",12.1922,12.2994,11.9631,12.124,37427.0],["2006-04-27",12.0801,12.2701,12.0801,12.2507,17945.0],["2006-04-28",12.0898,12.1922,11.9826,12.1532,6665.0],["2006-05-01",12.1873,12.2896,12.0996,12.1045,5981.0],["2006-05-02",12.2165,12.2165,12.085,12.1337,71094.0],["2006-05-03",11.9778,12.2165,11.9778,12.1581,15381.0],["2006-05-04",12.2312,12.4651,12.1727,12.4651,31787.0],["2006-05-05",12.2896,12.4358,12.2019,12.3627,5640.0],["2006-05-08",12.2604,12.3627,12.2458,12.3579,9912.0],["2006-05-09",12.1971,12.5479,12.1971,12.4651,31446.0],["2006-05-10",12.4992,12.5235,12.314,12.431,17945.0],["2006-05-11",12.3043,12.3822,11.8267,12.2848,16748.0],["2006-05-12",12.1532,12.1727,12.0606,12.0898,3076.0],["2006-05-15",11.8267,12.0362,11.7049,11.9534,22559.0],["2006-05-16",11.8316,11.9973,11.7926,11.8803,12988.0],["2006-05-17",12.0509,12.353,11.7098,11.8657,26319.0],["2006-05-18",12.1776,12.1776,11.6172,11.739,75025.0],["2006-05-19",11.9339,11.9534,11.6756,11.9437,29566.0],["2006-05-22",11.9388,11.9388,11.7146,11.7877,8032.0],["2006-05-23",11.7585,11.8462,11.6805,11.6903,46827.0],["2006-05-24",11.6708,11.9047,11.2712,11.6172,35205.0],["2006-05-25",11.661,11.6951,11.5636,11.6951,30420.0],["2006-05-26",11.7049,12.0362,11.7049,12.0362,32813.0],["2006-05-30",12.0362,12.5966,12.0362,12.5674,19483.0],["2006-05-31",12.4992,12.5235,12.1727,12.2165,149367.0],["2006-06-01",12.2068,12.3968,12.2068,12.392,91431.0],["2006-06-02",12.2848,12.4651,12.2848,12.431,77930.0],["2006-06-05",12.4456,12.4456,12.2896,12.2896,13843.0],["2006-06-06",12.1873,12.2799,12.085,12.2458,23071.0],["2006-06-07",12.2555,12.2994,12.1288,12.1386,42212.0],["2006-06-08",11.8949,11.9973,11.8511,11.9095,22730.0],["2006-06-09",11.8121,12.1532,11.8121,12.085,11963.0],["2006-06-12",12.2507,12.2507,12.0996,12.1581,11792.0],["2006-06-13",12.275,12.275,11.8413,11.9924,11963.0],["2006-06-14",11.8657,12.0509,11.8072,11.8267,13672.0],["2006-06-15",11.7341,12.1434,11.7341,12.1434,8203.0],["2006-06-16",12.1824,12.1971,11.8754,12.1873,19483.0],["2006-06-19",12.1142,12.1678,12.0898,12.1581,13159.0],["2006-06-20",12.1142,12.2555,12.1142,12.2263,2905.0],["2006-06-21",12.3286,12.7185,12.3286,12.6064,18628.0],["2006-06-22",12.4456,12.5723,12.4456,12.504,4785.0],["2006-06-23",12.3871,12.4699,11.9388,12.1824,90748.0],["2006-06-26",12.3043,12.3286,12.2068,12.3286,108521.0],["2006-06-27",12.5187,12.6697,12.1581,12.2799,34864.0],["2006-06-28",12.275,12.6259,12.1776,12.5674,23926.0],["2006-06-29",12.5138,13.0303,12.2312,12.9377,28540.0],["2006-06-30",13.0303,13.0352,12.7574,12.9816,20166.0],["2006-07-03",13.1522,13.1522,12.6015,12.8549,3931.0],["2006-07-05",12.6502,13.0742,12.6502,12.7916,16919.0],["2006-07-06",12.8062,12.9183,12.8062,12.8257,18457.0],["2006-07-07",12.6941,13.157,12.6356,13.1327,22388.0],["2006-07-10",13.0401,13.0401,12.2799,12.4846,52979.0],["2006-07-11",12.5089,12.5187,12.1386,12.2068,27686.0],["2006-07-12",12.2068,12.236,11.9631,12.1581,30420.0],["2006-07-13",12.0119,12.1629,11.8316,11.8852,36231.0],["2006-07-14",11.9583,11.9583,11.8608,11.8852,4614.0],["2006-07-17",11.8413,11.9631,11.8023,11.8413,12476.0],["2006-07-18",11.968,12.0216,11.3492,11.471,15210.0],["2006-07-19",11.4758,11.6415,11.4417,11.5928,124415.0],["2006-07-20",11.6513,11.6513,11.5246,11.5246,131080.0],["2006-07-21",11.5343,11.622,11.2955,11.2955,22217.0],["2006-07-24",11.471,11.471,11.2907,11.3102,33155.0],["2006-07-25",11.2176,11.3443,11.0324,11.2371,69044.0],["2006-07-26",11.432,11.51,11.315,11.51,26319.0],["2006-07-27",11.4028,11.6805,11.4028,11.6756,29907.0],["2006-07-28",11.778,11.9388,11.7049,11.8511,14014.0],["2006-07-31",11.9437,12.0898,11.8949,11.9778,14185.0],["2006-08-01",12.2799,12.582,11.9437,12.3773,23242.0],["2006-08-02",12.5333,12.5479,12.3725,12.4358,26319.0],["2006-08-03",12.4456,12.4894,12.1824,12.1824,13330.0],["2006-08-04",12.4943,12.4943,11.9729,12.1873,14356.0],["2006-08-07",12.5187,12.5187,11.7439,11.8023,1538.0],["2006-08-08",12.0606,12.1142,11.8901,11.8901,11963.0],["2006-08-09",11.9144,12.2214,11.9047,12.0509,12134.0],["2006-08-10",12.1678,12.1678,11.9631,12.1045,45459.0],["2006-08-11",12.0606,12.353,11.9583,12.2263,22217.0],["2006-08-14",12.1532,12.2263,12.0216,12.0606,85621.0],["2006-08-15",12.0216,12.2117,12.0216,12.1288,16065.0],["2006-08-16",12.1922,12.2312,12.1386,12.1922,6836.0],["2006-08-17",12.1824,12.2263,12.1288,12.1824,16406.0],["2006-08-18",12.124,12.1581,11.9826,11.9826,23926.0],["2006-08-21",12.0362,12.1532,11.9729,12.1093,36914.0],["2006-08-22",12.1093,12.1971,11.8462,11.8462,62720.0],["2006-08-23",12.1435,12.1435,11.6415,11.6708,14356.0],["2006-08-24",11.7731,11.7731,11.5928,11.6367,19995.0],["2006-08-25",11.4856,11.7585,11.4856,11.6025,51612.0],["2006-08-28",11.6318,12.1629,11.6318,12.0606,27686.0],["2006-08-29",12.1776,12.1776,11.5831,11.8949,44263.0],["2006-08-30",11.9388,12.1727,11.9388,12.1142,16065.0],["2006-08-31",11.9778,12.2604,11.7439,11.8267,83228.0],["2006-09-01",11.929,12.3043,11.9242,12.2994,15723.0],["2006-09-05",12.0704,12.0704,11.5831,11.7536,35889.0],["2006-09-06",11.7244,11.8657,11.7244,11.817,15210.0],["2006-09-07",11.7828,11.8121,11.7146,11.7926,8374.0],["2006-09-08",11.6951,11.6951,11.3345,11.4417,26489.0],["2006-09-11",11.4856,11.6756,11.4856,11.661,19141.0],["2006-09-12",11.661,11.661,11.4174,11.5343,61353.0],["2006-09-13",11.4174,11.6367,11.4125,11.4856,31787.0],["2006-09-14",11.4856,11.5928,11.471,11.5441,22046.0],["2006-09-15",11.5392,11.5782,11.4466,11.5246,75025.0],["2006-09-18",11.5441,11.5733,11.4759,11.5343,5298.0],["2006-09-19",11.471,11.4905,11.3394,11.4856,35889.0],["2006-09-20",11.4905,11.5295,11.4515,11.51,30933.0],["2006-09-21",11.5441,11.6172,11.4174,11.4759,34351.0],["2006-09-22",11.6269,11.6269,11.2419,11.2809,43750.0],["2006-09-25",11.2614,11.5441,11.2322,11.3102,28711.0],["2006-09-26",11.3053,11.7487,11.0324,11.6708,49219.0],["2006-09-27",11.5148,11.7682,11.5148,11.739,25635.0],["2006-09-28",11.6123,11.7195,11.6123,11.7,64258.0],["2006-09-29",11.5295,11.6318,11.5295,11.6074,12134.0],["2006-10-02",11.622,11.622,11.5879,11.6123,11621.0],["2006-10-03",11.5684,11.6415,11.5684,11.6074,28882.0],["2006-10-04",11.4905,11.6123,11.4905,11.6123,11108.0],["2006-10-05",11.5587,11.7682,11.5538,11.7536,17603.0],["2006-10-06",11.6756,11.7292,11.6756,11.6951,9741.0],["2006-10-09",11.7244,11.9144,11.6951,11.8462,48365.0],["2006-10-10",11.7244,11.7341,11.6805,11.6951,78785.0],["2006-10-11",11.7,11.7292,11.5831,11.5928,90748.0],["2006-10-12",11.5782,11.6659,11.5197,11.5392,57935.0],["2006-10-13",11.5831,11.6025,11.432,11.4515,43067.0],["2006-10-16",11.5977,11.6123,11.4271,11.4515,23755.0],["2006-10-17",11.4564,11.5148,11.4174,11.4515,44776.0],["2006-10-18",11.4612,11.6513,11.4612,11.622,30762.0],["2006-10-19",11.5782,11.6805,11.5636,11.5733,18286.0],["2006-10-20",11.6269,11.6951,11.5782,11.6367,19312.0],["2006-10-23",11.6562,11.7098,11.5782,11.6951,21192.0],["2006-10-24",11.5977,11.7244,11.5977,11.7146,25122.0],["2006-10-25",11.8121,12.085,11.6951,11.8511,43409.0],["2006-10-26",11.8511,11.9826,11.661,11.661,20166.0],["2006-10-27",11.5538,12.007,11.4661,11.7585,58619.0],["2006-10-30",11.7926,11.9095,11.5684,11.7,40845.0],["2006-10-31",11.1981,11.7098,11.1932,11.6659,54859.0],["2006-11-01",11.4807,11.6172,11.4564,11.4905,24951.0],["2006-11-02",11.3784,11.4223,11.3004,11.3735,13330.0],["2006-11-03",11.4759,11.4759,11.3394,11.4028,8545.0],["2006-11-06",11.3686,11.393,11.3443,11.3638,9229.0],["2006-11-07",11.3004,11.7049,11.3004,11.5002,20850.0],["2006-11-08",11.5977,11.5977,11.3297,11.3735,8887.0],["2006-11-09",11.4759,11.5246,11.4125,11.4417,14697.0],["2006-11-10",11.3492,11.4028,11.3492,11.3638,5127.0],["2006-11-13",11.2809,11.4271,11.2809,11.4271,10254.0],["2006-11-14",11.4856,11.5538,11.315,11.4953,6494.0],["2006-11-15",11.5295,11.5295,11.2566,11.3053,26831.0],["2006-11-16",11.2225,11.5246,11.2225,11.5246,12988.0],["2006-11-17",11.354,11.622,11.354,11.5782,10083.0],["2006-11-20",11.4612,11.6756,11.4515,11.5489,39991.0],["2006-11-21",11.6561,11.9047,11.5295,11.817,17261.0],["2006-11-22",11.9339,11.9339,11.8023,11.8316,14697.0],["2006-11-24",11.8316,11.8316,11.7536,11.7536,684.0],["2006-11-27",11.6367,11.6659,11.5441,11.6464,22901.0],["2006-11-28",11.6415,11.7292,11.6367,11.7049,10767.0],["2006-11-29",11.7341,11.8901,11.7341,11.817,7520.0],["2006-11-30",11.6903,11.8072,11.6903,11.7292,5298.0],["2006-12-01",11.6172,11.7975,11.6026,11.6659,13501.0],["2006-12-04",11.6464,11.8121,11.5879,11.7146,11621.0],["2006-12-05",11.8511,11.8511,11.3053,11.4661,49219.0],["2006-12-06",11.3345,11.5782,11.3345,11.5587,27857.0],["2006-12-07",11.5538,11.7926,11.5392,11.6951,63746.0],["2006-12-08",11.6951,11.9729,11.6951,11.8218,63917.0],["2006-12-11",11.7585,11.8657,11.6318,11.8413,16577.0],["2006-12-12",11.7439,11.7439,11.5295,11.5489,10767.0],["2006-12-13",11.5733,11.7146,11.5246,11.5246,5298.0],["2006-12-14",11.4515,11.4515,11.1152,11.1835,52637.0],["2006-12-15",11.1786,11.2614,11.1591,11.1591,30591.0],["2006-12-18",11.203,11.2078,11.1152,11.1835,50074.0],["2006-12-19",11.164,11.2078,11.1591,11.1689,17261.0],["2006-12-20",11.2078,11.3686,11.1786,11.3297,31446.0],["2006-12-21",11.3297,11.4417,11.2712,11.4125,20850.0],["2006-12-22",11.3638,11.4125,11.3248,11.4125,1538.0],["2006-12-26",11.315,11.432,11.315,11.3443,4614.0],["2006-12-27",11.4369,11.4466,11.3345,11.3979,7690.0],["2006-12-28",11.4222,11.4222,11.3443,11.3443,684.0],["2006-12-29",11.3199,11.3199,11.2225,11.2566,12817.0],["2007-01-03",11.2127,11.3881,11.0519,11.0665,27857.0],["2007-01-04",10.9934,11.1055,10.9642,10.9691,43750.0],["2007-01-05",10.9252,11.0958,10.9252,10.9788,14526.0],["2007-01-08",11.0178,11.0178,10.9447,11.008,113307.0],["2007-01-09",11.0032,11.0275,10.9544,11.008,64600.0],["2007-01-10",10.9788,10.9788,10.9106,10.9252,57935.0],["2007-01-11",10.8472,10.9301,10.6474,10.7693,88355.0],["2007-01-12",10.7059,10.8472,10.628,10.8424,16065.0],["2007-01-16",10.7547,10.8619,10.7254,10.7498,48365.0],["2007-01-17",10.7449,11.0324,10.7449,11.008,67164.0],["2007-01-18",10.9739,11.0811,10.9203,11.0811,54175.0],["2007-01-19",11.1104,11.1883,11.0568,11.0568,39478.0],["2007-01-22",10.9203,11.4417,10.8862,10.9837,39307.0],["2007-01-23",11.1006,11.3345,11.1006,11.3345,35205.0],["2007-01-24",11.3394,11.4369,11.3394,11.4125,5811.0],["2007-01-25",11.4466,11.4466,11.2663,11.4222,11279.0],["2007-01-26",11.4515,11.8072,11.4174,11.5928,40845.0],["2007-01-29",11.6756,11.7975,11.5587,11.6708,42725.0],["2007-01-30",11.7341,12.1824,11.6903,12.0801,78956.0],["2007-01-31",12.1337,12.3335,12.124,12.2409,88697.0],["2007-02-01",12.2653,12.3432,12.1386,12.2653,36573.0],["2007-02-02",12.2604,12.2604,12.0509,12.1191,38623.0],["2007-02-05",12.2263,12.2263,12.124,12.1386,46314.0],["2007-02-06",12.2263,12.2799,12.0947,12.2604,34864.0],["2007-02-07",12.4115,12.4115,12.1727,12.3481,103224.0],["2007-02-08",12.2896,12.4553,12.2409,12.3968,66993.0],["2007-02-09",12.4358,12.5966,12.2263,12.4407,67506.0],["2007-02-12",12.5235,12.5235,12.3091,12.4066,17090.0],["2007-02-13",12.4261,12.4992,12.3335,12.4017,53833.0],["2007-02-14",12.4261,12.4846,12.3725,12.4456,11450.0],["2007-02-15",12.4163,12.5625,12.3481,12.3773,41187.0],["2007-02-16",12.4358,12.5723,12.4358,12.5723,45801.0],["2007-02-20",12.66,12.66,12.353,12.4651,31958.0],["2007-02-21",12.5284,12.5918,12.4846,12.582,43750.0],["2007-02-22",12.5966,12.6697,12.4992,12.5479,41700.0],["2007-02-23",12.6405,12.6405,12.4212,12.4212,12476.0],["2007-02-26",12.4797,12.4797,12.3579,12.3676,14868.0],["2007-02-27",12.3043,12.4651,12.1532,12.2848,41187.0],["2007-02-28",12.1922,12.3091,12.1922,12.2165,13501.0],["2007-03-01",12.085,12.085,11.7146,11.8901,26831.0],["2007-03-02",11.8072,11.9437,11.4028,11.7828,40162.0],["2007-03-05",11.6464,11.7049,11.4856,11.6464,17090.0],["2007-03-06",11.7585,11.9388,11.6951,11.9047,68189.0],["2007-03-07",11.8949,12.3481,11.8559,12.1678,38623.0],["2007-03-08",12.1824,12.4358,12.1093,12.4358,29224.0],["2007-03-09",12.4017,12.4017,12.2117,12.2117,4614.0],["2007-03-12",12.0655,12.2799,12.0655,12.275,7178.0],["2007-03-13",12.2458,12.3481,11.8754,11.9242,12647.0],["2007-03-14",11.7634,11.9095,11.6269,11.7634,25635.0],["2007-03-15",11.8413,11.8462,11.6025,11.6123,36914.0],["2007-03-16",11.8901,11.8901,11.6708,11.8121,18457.0],["2007-03-19",11.8365,11.9144,11.7877,11.9144,94849.0],["2007-03-20",11.9144,12.5041,11.9144,12.4456,16577.0],["2007-03-21",12.4407,12.7477,12.4066,12.6843,24268.0],["2007-03-22",12.8013,13.0937,12.7964,13.0547,50757.0],["2007-03-23",13.0547,13.235,12.9182,13.1278,52808.0],["2007-03-26",12.9865,13.2788,12.9865,13.157,99464.0],["2007-03-27",13.2594,13.4104,13.2594,13.3227,25977.0],["2007-03-28",13.1863,13.3617,13.1863,13.2155,24780.0],["2007-03-29",13.0401,13.5225,13.0401,13.274,93653.0],["2007-03-30",13.3958,13.4786,13.3909,13.4786,34180.0],["2007-04-02",13.3032,13.4494,13.2788,13.3763,22559.0],["2007-04-03",13.3422,13.4494,13.2789,13.3861,11279.0],["2007-04-04",13.4348,13.4543,13.1765,13.2545,43067.0],["2007-04-05",13.3373,13.5615,13.2983,13.5566,71265.0],["2007-04-09",13.6395,13.9221,13.6151,13.6833,22046.0],["2007-04-10",13.7564,13.7661,13.4494,13.503,20679.0],["2007-04-11",13.542,13.7759,13.3519,13.4738,30249.0],["2007-04-12",13.3666,13.7272,13.3666,13.62,51099.0],["2007-04-13",13.7125,13.7125,13.3666,13.4494,22217.0],["2007-04-16",13.5176,13.5176,13.0596,13.4592,24439.0],["2007-04-17",13.4445,13.5079,13.3909,13.3958,10425.0],["2007-04-18",13.5225,13.5225,13.3276,13.5176,13159.0],["2007-04-19",13.1863,13.7125,13.1863,13.6151,21533.0],["2007-04-20",13.7662,13.9172,13.7613,13.8003,43067.0],["2007-04-23",13.9075,14.1024,13.8051,14.078,21021.0],["2007-04-24",14.039,14.3265,14.0195,14.2193,37940.0],["2007-04-25",14.2876,14.4435,14.2778,14.3948,14185.0],["2007-04-26",14.3071,14.346,14.039,14.1219,15552.0],["2007-04-27",14.0244,14.4191,14.0244,14.2534,22901.0],["2007-04-30",14.1073,14.4143,14.1073,14.3801,28540.0],["2007-05-01",14.4337,14.4484,14.346,14.4337,19483.0],["2007-05-02",14.4484,14.7554,14.3801,14.6482,86134.0],["2007-05-03",14.7602,14.9746,14.5117,14.8041,81519.0],["2007-05-04",14.9552,15.3499,14.9552,15.1598,64600.0],["2007-05-07",15.1988,15.3011,14.692,15.1111,117066.0],["2007-05-08",15.1062,15.2134,14.999,15.1062,34180.0],["2007-05-09",15.1403,15.5935,15.1403,15.5009,87843.0],["2007-05-10",15.5009,15.5935,15.2085,15.2573,76392.0],["2007-05-11",15.1549,15.4619,15.1306,15.3401,87159.0],["2007-05-14",15.3304,15.5691,15.1306,15.228,38965.0],["2007-05-15",15.228,15.7641,15.228,15.4327,91090.0],["2007-05-16",16.2903,17.2796,16.0613,16.0613,193459.0],["2007-05-17",16.2026,16.4073,15.9639,16.3878,120314.0],["2007-05-18",16.4219,16.8849,16.4024,16.7728,61182.0],["2007-05-21",16.8751,17.1236,16.8751,16.8897,25806.0],["2007-05-22",17.0944,17.0944,16.6266,16.7143,51099.0],["2007-05-23",16.6656,16.6851,16.495,16.5925,23755.0],["2007-05-24",16.7094,16.7387,16.11,16.1344,24268.0],["2007-05-25",16.1685,16.227,15.9444,16.0954,106812.0],["2007-05-29",16.0272,16.417,16.0272,16.3976,34864.0],["2007-05-30",16.456,16.724,16.2562,16.6363,31616.0],["2007-05-31",16.6071,17.0213,16.6071,16.7045,52124.0],["2007-06-01",16.8849,17.0603,16.7338,17.0554,36231.0],["2007-06-04",16.8946,17.2747,16.8946,17.1382,82545.0],["2007-06-05",17.1041,17.9374,16.9336,17.6645,104762.0],["2007-06-06",17.8546,18.0203,17.5378,17.6158,38111.0],["2007-06-07",17.6353,17.6645,17.0846,17.1772,45118.0],["2007-06-08",17.3332,17.4014,17.1577,17.3429,22730.0],["2007-06-11",17.2601,17.4647,17.2601,17.4599,15210.0],["2007-06-12",17.3916,17.4257,17.2893,17.3234,42725.0],["2007-06-13",17.1967,17.3185,16.841,17.2552,32129.0],["2007-06-14",17.3234,17.5476,17.2503,17.2991,44434.0],["2007-06-15",17.5622,17.8351,17.2796,17.8302,45972.0],["2007-06-18",17.8351,18.1518,17.5866,18.0397,49561.0],["2007-06-19",17.9667,18.0641,17.8302,18.03,26831.0],["2007-06-20",17.9325,17.9325,17.5135,17.5524,46827.0],["2007-06-21",17.5963,17.6109,17.4745,17.494,44263.0],["2007-06-22",17.5622,17.8789,17.3478,17.6791,84425.0],["2007-06-25",17.9082,17.9082,17.4404,17.533,61866.0],["2007-06-26",17.5378,17.8107,17.4209,17.5768,179445.0],["2007-06-27",17.6645,17.7571,17.5232,17.7035,183376.0],["2007-06-28",17.7425,17.9228,17.5622,17.5622,143727.0],["2007-06-29",17.7084,17.8984,17.4988,17.5524,112110.0],["2007-07-02",17.4696,17.7571,17.1041,17.4404,136036.0],["2007-07-03",17.5768,17.7571,17.5768,17.6938,15039.0],["2007-07-05",17.3624,17.684,17.3527,17.6255,47852.0],["2007-07-06",17.684,17.9569,17.6061,17.9228,37769.0],["2007-07-09",17.9813,18.1031,17.8205,18.03,38794.0],["2007-07-10",17.9569,17.9569,17.5817,17.684,62208.0],["2007-07-11",17.5671,18.1713,17.4404,18.0495,39307.0],["2007-07-12",18.1811,18.5465,18.03,18.1323,73145.0],["2007-07-13",18.1177,18.2493,17.9764,18.1762,30591.0],["2007-07-16",18.0397,18.5855,18.0397,18.4198,36914.0],["2007-07-17",18.5173,18.6586,18.4296,18.5465,86988.0],["2007-07-18",18.605,18.605,17.9423,18.3711,108521.0],["2007-07-19",18.4686,18.5465,18.259,18.2688,24097.0],["2007-07-20",18.415,18.4881,18.2737,18.4345,23242.0],["2007-07-23",18.923,19.5799,17.755,19.3722,118605.0],["2007-07-24",19.4733,19.4733,18.8724,19.1813,79127.0],["2007-07-25",19.3946,19.3946,18.631,18.9174,206276.0],["2007-07-26",18.6591,18.9847,18.4794,18.6984,109205.0],["2007-07-27",18.4513,18.85,18.4513,18.558,75709.0],["2007-07-30",18.4513,18.7264,18.3446,18.4906,83741.0],["2007-07-31",18.7826,19.1083,17.9403,18.3727,116554.0],["2007-08-01",18.5243,18.5861,17.8336,18.2941,89893.0],["2007-08-02",18.5748,18.9286,18.4345,18.6703,78785.0],["2007-08-03",18.6422,19.1139,18.6422,18.9454,118775.0],["2007-08-06",19.2486,19.2486,18.3951,18.7601,47168.0],["2007-08-07",18.5804,19.1813,18.5804,18.9679,141847.0],["2007-08-08",19.097,19.097,18.1481,18.4401,149708.0],["2007-08-09",18.0919,18.8051,17.9628,18.3446,95362.0],["2007-08-10",18.0133,18.4345,17.8786,18.4345,52808.0],["2007-08-13",18.8051,18.8668,18.2211,18.8331,78956.0],["2007-08-14",18.7264,18.7826,18.1481,18.412,51270.0],["2007-08-15",18.2492,18.3558,17.3227,17.5922,44263.0],["2007-08-16",17.682,17.7831,16.5702,16.6825,60669.0],["2007-08-17",16.8678,17.2777,16.7724,17.0419,37940.0],["2007-08-20",17.1991,18.0526,17.1823,17.5473,59986.0],["2007-08-21",17.5248,17.5753,17.289,17.435,34693.0],["2007-08-22",17.6708,17.6708,16.2109,16.6152,68873.0],["2007-08-23",16.7499,17.0307,16.632,16.8173,38282.0],["2007-08-24",16.9745,17.0251,16.8566,16.9914,25977.0],["2007-08-27",16.7275,16.9633,16.7218,16.7836,21021.0],["2007-08-28",16.7218,16.8229,16.3681,16.6039,23755.0],["2007-08-29",16.778,16.778,16.2782,16.4242,38965.0],["2007-08-30",16.3007,16.7555,16.3007,16.5815,25977.0],["2007-08-31",16.7387,17.0251,16.6376,16.9296,82887.0],["2007-09-04",16.7331,17.0588,16.7331,16.924,110060.0],["2007-09-05",16.7106,16.8847,16.3232,16.3962,123732.0],["2007-09-06",16.5309,16.5871,16.0986,16.2783,81178.0],["2007-09-07",15.9076,16.2333,15.61,15.7841,164064.0],["2007-09-10",15.5932,16.1435,15.1215,15.144,74854.0],["2007-09-11",15.2675,15.3461,14.7285,14.9025,101856.0],["2007-09-12",14.7622,15.1945,14.7622,15.0598,245241.0],["2007-09-13",15.0598,15.2451,15.0598,15.1889,189528.0],["2007-09-14",15.1608,15.217,15.0822,15.1721,160646.0],["2007-09-17",15.1608,15.655,14.9868,15.6213,145436.0],["2007-09-18",15.6213,16.2165,15.6213,16.2165,94337.0],["2007-09-19",16.2839,16.6264,16.2614,16.5646,59131.0],["2007-09-20",16.6039,16.9015,16.6039,16.7275,38111.0],["2007-09-21",16.8454,16.9128,16.7162,16.8398,35376.0],["2007-09-24",16.8229,16.9801,16.705,16.7724,21362.0],["2007-09-25",16.8005,17.1317,16.5646,17.0644,39649.0],["2007-09-26",17.1317,17.6315,16.9128,17.5585,42041.0],["2007-09-27",17.6203,17.9122,17.3339,17.3339,34864.0],["2007-09-28",17.3058,17.5473,17.1711,17.4518,27173.0],["2007-10-01",17.654,17.755,17.4518,17.5529,35547.0],["2007-10-02",17.4069,17.463,16.7892,16.8173,65626.0],["2007-10-03",17.1317,18.1312,17.1317,18.0246,52124.0],["2007-10-04",17.8729,18.3895,17.7494,18.0526,51954.0],["2007-10-05",18.1593,19.1644,18.1593,18.7994,61695.0],["2007-10-08",18.8107,19.316,18.8107,19.1476,18799.0],["2007-10-09",19.2206,19.5406,19.1027,19.4115,66822.0],["2007-10-10",19.5631,19.6529,19.3104,19.5856,72803.0],["2007-10-11",19.6698,19.6979,19.3553,19.4508,60499.0],["2007-10-12",19.4227,19.5182,18.923,18.9735,25806.0],["2007-10-15",19.0353,19.535,19.0353,19.3722,76221.0],["2007-10-16",19.3553,19.4957,19.2767,19.4003,103565.0],["2007-10-17",19.4283,19.4283,19.2992,19.3441,39649.0],["2007-10-18",19.5126,19.681,19.4901,19.5912,97242.0],["2007-10-19",19.6417,19.7315,19.4003,19.5743,91431.0],["2007-10-22",19.2599,19.6305,19.1757,19.1757,124757.0],["2007-10-23",19.3104,19.4003,19.0465,19.0914,177394.0],["2007-10-24",19.0914,19.6529,19.0914,19.6193,121510.0],["2007-10-25",19.5799,19.7484,19.5294,19.5294,185256.0],["2007-10-26",19.5126,19.9562,19.5126,19.8775,83912.0],["2007-10-29",19.9618,20.3829,19.7989,20.3661,55201.0],["2007-10-30",20.2369,21.2083,19.7147,20.8827,148683.0],["2007-10-31",20.9163,21.4779,20.7479,21.3262,103224.0],["2007-11-01",21.3375,21.3656,20.5851,20.6749,145607.0],["2007-11-02",21.096,21.096,20.4671,20.4952,91944.0],["2007-11-05",20.3604,20.8265,19.9449,20.5682,105274.0],["2007-11-06",20.5345,20.8321,19.9955,20.6468,277713.0],["2007-11-07",19.535,21.0118,19.1644,20.63,87501.0],["2007-11-08",20.731,20.8433,20.2762,20.7254,110060.0],["2007-11-09",20.3436,20.6075,20.1246,20.1246,66138.0],["2007-11-12",19.9,20.0123,19.8326,19.8719,113990.0],["2007-11-13",20.0123,20.119,19.8551,19.9674,74171.0],["2007-11-14",19.9,20.1864,19.7596,19.7596,123048.0],["2007-11-15",19.7035,19.7315,19.4171,19.4452,28540.0],["2007-11-16",19.4508,19.5912,19.2206,19.3666,41187.0],["2007-11-19",19.288,19.3329,19.0521,19.2318,48536.0],["2007-11-20",19.2374,19.2374,18.7208,18.9623,56226.0],["2007-11-21",18.6703,18.9117,18.5299,18.8668,44947.0],["2007-11-23",18.9623,18.9623,18.5468,18.777,38282.0],["2007-11-26",18.777,18.7994,18.5299,18.6254,66309.0],["2007-11-27",18.6254,18.6254,18.1986,18.266,88526.0],["2007-11-28",18.4288,18.7208,18.2155,18.7208,132277.0],["2007-11-29",18.6366,19.0633,18.5355,18.7545,55030.0],["2007-11-30",18.923,18.923,18.2716,18.558,63404.0],["2007-12-03",18.5917,18.7096,17.9684,18.6141,86134.0],["2007-12-04",18.3727,18.3783,18.0246,18.1537,71265.0],["2007-12-05",18.1705,18.6029,18.0863,18.1256,64087.0],["2007-12-06",18.1874,18.3839,17.9684,18.0077,65967.0],["2007-12-07",17.9516,18.4794,17.8842,18.3222,75880.0],["2007-12-10",18.4176,18.4176,18.1144,18.2492,47168.0],["2007-12-11",18.3109,18.3109,17.8617,17.8729,13330.0],["2007-12-12",18.0133,18.0302,17.5866,17.7606,28198.0],["2007-12-13",17.6708,17.6764,17.4406,17.4518,24780.0],["2007-12-14",17.4069,17.5585,17.3002,17.4911,39991.0],["2007-12-17",17.4125,17.6708,16.3849,16.413,76734.0],["2007-12-18",16.4186,16.851,16.2782,16.8005,111769.0],["2007-12-19",16.7892,17.2777,16.7892,16.9015,72633.0],["2007-12-20",17.0251,17.0644,16.7668,16.7668,41016.0],["2007-12-21",16.9745,16.9745,16.7387,16.9071,20508.0],["2007-12-24",16.8847,17.0531,16.778,17.0531,24780.0],["2007-12-26",16.8566,16.9464,16.7499,16.8229,29053.0],["2007-12-27",16.6601,16.8566,16.4692,16.4916,42041.0],["2007-12-28",16.6601,16.9296,16.5702,16.8454,31958.0],["2007-12-31",16.8454,17.143,16.5702,17.143,60499.0],["2008-01-02",17.4743,17.4855,16.7948,17.0756,62720.0],["2008-01-03",17.0475,17.0475,16.486,16.5197,37598.0],["2008-01-04",16.3962,16.3962,15.3967,15.4416,85108.0],["2008-01-07",15.3574,15.5932,15.1159,15.1496,114332.0],["2008-01-08",15.3518,15.4247,14.8745,14.9138,42383.0],["2008-01-09",14.8576,14.998,14.4028,14.4702,22388.0],["2008-01-10",14.4702,14.4702,14.1501,14.2063,27686.0],["2008-01-11",14.0996,14.0996,13.4033,13.4033,112623.0],["2008-01-14",13.6167,13.6841,13.2405,13.4988,539360.0],["2008-01-15",13.6167,13.6167,12.679,12.8249,152956.0],["2008-01-16",12.5723,12.8474,12.5217,12.8193,66993.0],["2008-01-17",13.0046,13.0552,12.1174,12.1343,55713.0],["2008-01-18",12.1455,12.4263,12.0725,12.3533,110572.0],["2008-01-22",11.7974,12.0781,11.4717,11.8872,56397.0],["2008-01-23",11.9883,12.2466,11.7188,12.2241,155348.0],["2008-01-24",12.5498,12.9148,12.2859,12.3926,95704.0],["2008-01-25",12.707,12.7183,11.4436,11.8311,125270.0],["2008-01-28",11.7075,11.7974,11.3145,11.4998,136378.0],["2008-01-29",11.4268,11.9434,11.4268,11.6177,96729.0],["2008-01-30",11.6963,12.9092,11.6907,12.6565,147829.0],["2008-01-31",12.415,13.0608,12.2634,12.6621,130909.0],["2008-02-01",12.7351,13.145,12.7126,13.1169,91773.0],["2008-02-04",13.1955,13.3808,12.8418,13.0832,84595.0],["2008-02-05",12.7239,13.1731,12.7183,12.9485,130568.0],["2008-02-06",13.0383,13.1113,12.8586,12.8979,56226.0],["2008-02-07",12.8867,12.8867,12.6172,12.6284,28540.0],["2008-02-08",12.7351,13.0271,12.3477,12.6509,42725.0],["2008-02-11",12.999,13.0215,12.4038,12.4487,32984.0],["2008-02-12",12.4094,12.561,12.0894,12.1343,63233.0],["2008-02-13",12.2241,12.241,11.7861,12.0501,112965.0],["2008-02-14",12.1062,12.1287,11.7693,11.7861,81007.0],["2008-02-15",11.7861,12.0276,11.7637,11.8086,66480.0],["2008-02-19",11.8086,11.8142,11.5896,11.6851,64771.0],["2008-02-20",11.511,11.7581,11.4942,11.6402,57081.0],["2008-02-21",11.8648,12.1511,11.7356,11.9378,74171.0],["2008-02-22",12.0837,12.0837,11.7693,12.0164,37598.0],["2008-02-25",12.0444,12.4712,12.0444,12.3364,50757.0],["2008-02-26",12.3926,12.9036,12.3926,12.9036,61866.0],["2008-02-27",12.9148,13.0608,12.7519,12.8643,52808.0],["2008-02-28",12.8867,12.9709,12.78,12.9316,78956.0],["2008-02-29",12.9878,12.9878,12.5947,12.5947,31958.0],["2008-03-03",12.4207,12.7744,12.4207,12.7688,64258.0],["2008-03-04",12.5442,12.853,12.5105,12.5498,43579.0],["2008-03-05",12.6846,12.8137,12.5779,12.6621,36231.0],["2008-03-06",12.7014,12.7856,12.5554,12.7632,64258.0],["2008-03-07",12.7183,12.78,12.5667,12.606,35547.0],["2008-03-10",12.46,12.4712,12.0332,12.1174,52979.0],["2008-03-11",12.4094,12.4094,12.0725,12.2241,25122.0],["2008-03-12",12.3364,12.5105,12.1624,12.2297,32129.0],["2008-03-13",12.1736,12.4487,12.0276,12.4207,46997.0],["2008-03-14",12.4094,12.4094,11.949,12.2297,60840.0],["2008-03-17",11.7805,12.0444,11.7637,11.8928,26831.0],["2008-03-18",12.0725,12.1174,11.5896,11.9265,57422.0],["2008-03-19",11.9041,11.9771,11.7075,11.7749,61866.0],["2008-03-20",11.6795,11.7918,11.6795,11.7918,32642.0],["2008-03-24",11.7918,12.0725,11.7356,12.0725,40674.0],["2008-03-25",12.0108,12.6116,11.9434,12.6116,63233.0],["2008-03-26",12.5386,12.8249,12.4094,12.4543,37769.0],["2008-03-27",12.3926,12.6902,12.3533,12.6902,34522.0],["2008-03-28",12.4824,12.679,11.9939,12.0781,77589.0],["2008-03-31",12.1567,12.2522,11.9434,12.168,45118.0],["2008-04-01",12.2129,13.0889,12.2129,12.999,27002.0],["2008-04-02",12.9372,13.3415,12.6172,13.3415,76221.0],["2008-04-03",13.3472,13.4426,13.2742,13.364,37085.0],["2008-04-04",13.291,13.291,13.2012,13.2573,12817.0],["2008-04-07",13.2742,13.4763,13.1955,13.4482,48194.0],["2008-04-08",13.2124,13.4258,13.1562,13.3359,30762.0],["2008-04-09",13.291,13.3135,12.9316,12.9934,14868.0],["2008-04-10",12.9766,13.2461,12.8755,13.2405,30933.0],["2008-04-11",12.9653,13.1338,12.9485,13.0102,36744.0],["2008-04-14",13.1899,13.6055,13.0439,13.2798,55030.0],["2008-04-15",13.2068,13.4595,13.1113,13.1675,29224.0],["2008-04-16",13.4426,13.4482,13.3584,13.437,28198.0],["2008-04-17",12.9148,13.5437,12.3982,13.4595,14526.0],["2008-04-18",13.5942,13.8581,13.4819,13.8301,13501.0],["2008-04-21",13.6504,13.8413,13.583,13.7178,13159.0],["2008-04-22",13.4819,13.6784,13.4819,13.5774,18799.0],["2008-04-23",13.5718,13.5718,13.3191,13.4314,14526.0],["2008-04-24",13.2405,13.6897,13.2405,13.6897,32300.0],["2008-04-25",13.729,13.7514,13.4875,13.5605,16577.0],["2008-04-28",13.7121,13.7121,13.4538,13.6279,19312.0],["2008-04-29",13.5774,13.5774,13.437,13.4819,15552.0],["2008-04-30",13.6728,13.8244,13.5325,13.583,28369.0],["2008-05-01",13.6953,13.6953,13.4426,13.51,18799.0],["2008-05-02",13.7627,13.7907,13.5549,13.6953,13672.0],["2008-05-05",13.6223,13.6223,13.4145,13.4763,12988.0],["2008-05-06",13.291,13.8637,13.2517,13.7065,40332.0],["2008-05-07",13.6728,13.7121,13.5212,13.5661,11108.0],["2008-05-08",13.4819,13.4819,13.3191,13.3977,19483.0],["2008-05-09",13.656,13.7571,13.5212,13.5886,22217.0],["2008-05-12",13.5381,13.7346,13.51,13.5437,19141.0],["2008-05-13",13.5661,13.6448,13.5493,13.5774,21362.0],["2008-05-14",13.6167,13.6167,12.7519,12.7913,36744.0],["2008-05-15",11.2415,11.5952,10.927,11.0955,172951.0],["2008-05-16",11.1236,11.1909,9.2986,9.9949,238064.0],["2008-05-19",9.9332,9.9332,9.7029,9.8209,36744.0],["2008-05-20",9.9163,10.1915,9.5794,9.731,44605.0],["2008-05-21",9.7142,9.7142,9.5457,9.6692,44947.0],["2008-05-22",9.585,9.7759,9.5626,9.5962,42896.0],["2008-05-23",9.6131,9.6131,9.3548,9.4615,61524.0],["2008-05-27",9.4952,9.5682,9.3773,9.3773,45459.0],["2008-05-28",9.3829,9.439,9.0572,9.22,75538.0],["2008-05-29",9.3043,9.439,9.2874,9.3436,64600.0],["2008-05-30",9.3436,9.658,9.3267,9.5457,112281.0],["2008-06-02",9.439,9.6861,9.3548,9.366,108351.0],["2008-06-03",9.3716,9.3829,9.2593,9.265,29224.0],["2008-06-04",9.265,9.4166,9.2369,9.2369,17945.0],["2008-06-05",9.2987,9.3267,9.192,9.22,19824.0],["2008-06-06",9.2088,9.2313,8.7933,8.8157,30249.0],["2008-06-09",8.8887,8.9617,8.6866,8.754,29907.0],["2008-06-10",8.6754,8.7989,8.1644,8.3778,44776.0],["2008-06-11",8.4115,8.5687,8.1026,8.1026,65455.0],["2008-06-12",8.2318,8.3665,7.9903,8.2711,99806.0],["2008-06-13",8.1981,8.3104,7.9061,8.0802,41700.0],["2008-06-16",8.17,8.2655,8.1026,8.243,147487.0],["2008-06-17",8.3272,8.6473,8.2711,8.5743,83399.0],["2008-06-18",8.6136,8.7371,8.4564,8.4957,104762.0],["2008-06-19",8.6361,8.6866,8.5575,8.5911,61866.0],["2008-06-20",8.5855,8.5911,8.4002,8.462,112794.0],["2008-06-23",8.4901,8.6248,8.4901,8.5743,67506.0],["2008-06-24",8.5462,8.7034,8.3328,8.6754,792121.0],["2008-06-25",8.5238,9.0179,8.5238,8.7877,152956.0],["2008-06-26",8.8045,8.8719,8.4901,8.5125,89381.0],["2008-06-27",8.535,8.535,8.2262,8.3216,46827.0],["2008-06-30",8.1588,8.2655,8.0016,8.0016,58277.0],["2008-07-01",7.9398,8.0296,7.8106,7.9903,23755.0],["2008-07-02",7.9735,7.9735,7.5355,7.6815,86134.0],["2008-07-03",7.5523,7.8106,7.5299,7.659,47168.0],["2008-07-07",7.7208,7.7376,7.2772,7.4962,71778.0],["2008-07-08",7.3109,7.6253,7.3109,7.558,67335.0],["2008-07-09",7.5748,7.586,7.3895,7.4064,24951.0],["2008-07-10",7.3053,7.6141,7.2772,7.339,51954.0],["2008-07-11",7.294,7.339,7.1256,7.2211,27857.0],["2008-07-14",7.2098,7.2154,6.8954,6.9291,33326.0],["2008-07-15",6.9234,7.1874,6.7381,6.7887,40845.0],["2008-07-16",6.8336,7.0975,6.8168,7.0863,48706.0],["2008-07-17",7.0694,7.4064,7.0694,7.2997,68360.0],["2008-07-18",7.2716,7.3165,6.9684,7.0414,27173.0],["2008-07-21",7.0021,7.6927,7.0021,7.6759,34693.0],["2008-07-22",7.5973,7.7433,7.5636,7.6871,42554.0],["2008-07-23",7.6871,8.2935,7.5467,8.1419,107838.0],["2008-07-24",8.2767,8.2767,7.7208,7.7657,68360.0],["2008-07-25",7.7489,8.0016,7.6141,7.8443,37598.0],["2008-07-28",7.9959,7.9959,7.5187,7.5636,43238.0],["2008-07-29",8.6754,8.9449,7.805,8.7877,113136.0],["2008-07-30",8.7091,9.1583,8.6248,9.1583,135524.0],["2008-07-31",9.1246,9.9107,9.0909,9.3548,143556.0],["2008-08-01",8.9842,9.3155,8.9842,9.1863,23755.0],["2008-08-04",9.1863,9.4615,9.0516,9.2088,32813.0],["2008-08-05",9.2874,9.293,9.0404,9.2256,72291.0],["2008-08-06",9.2144,9.3548,9.1751,9.265,12134.0],["2008-08-07",8.9898,9.2425,8.8607,9.22,43067.0],["2008-08-08",9.1807,9.3043,9.0628,9.265,19312.0],["2008-08-11",9.293,9.5176,9.293,9.4278,16748.0],["2008-08-12",9.366,9.512,9.2706,9.3941,12817.0],["2008-08-13",9.3492,9.7422,9.2537,9.3548,9400.0],["2008-08-14",9.2874,9.2986,9.1807,9.1976,6836.0],["2008-08-15",9.1527,9.2088,8.9168,9.1077,15381.0],["2008-08-18",9.0347,9.1527,8.928,8.9786,15381.0],["2008-08-19",8.9168,8.9168,8.6922,8.6978,25635.0],["2008-08-20",8.6529,8.9561,8.5855,8.7989,33326.0],["2008-08-21",8.8551,8.9393,8.7989,8.8382,16406.0],["2008-08-22",8.8551,8.9281,8.827,8.8663,11621.0],["2008-08-25",8.9842,9.0853,8.9393,8.9898,50928.0],["2008-08-26",9.0179,9.119,8.973,9.119,13843.0],["2008-08-27",9.046,9.1246,9.046,9.119,41871.0],["2008-08-28",9.2032,9.3323,9.0965,9.3323,26660.0],["2008-08-29",9.3155,9.4053,9.1639,9.4053,21704.0],["2008-09-02",9.4783,9.4783,9.1246,9.2032,42041.0],["2008-09-03",8.8887,9.2762,8.8887,9.2706,76563.0],["2008-09-04",9.4615,9.4615,8.8214,8.9056,155861.0],["2008-09-05",8.8494,8.9842,8.7596,8.8775,101685.0],["2008-09-08",9.119,9.265,8.827,9.2144,43750.0],["2008-09-09",9.192,9.192,8.8887,9.0179,60669.0],["2008-09-10",9.1527,9.2088,9.0516,9.192,52808.0],["2008-09-11",9.0235,9.1302,8.9954,9.0516,16406.0],["2008-09-12",9.1246,9.2256,9.0684,9.0797,30762.0],["2008-09-15",8.9,8.9056,8.608,8.7203,45288.0],["2008-09-16",8.4451,8.5799,8.389,8.5238,24951.0],["2008-09-17",8.6248,8.6248,8.0016,8.2992,39649.0],["2008-09-18",8.1812,8.2542,7.704,7.9735,117579.0],["2008-09-19",8.17,8.7371,7.7601,8.7371,94679.0],["2008-09-22",8.6922,8.7933,8.0016,8.6754,63917.0],["2008-09-23",8.6248,8.6698,8.4564,8.5968,28540.0],["2008-09-24",8.5911,8.6417,8.5238,8.6248,19824.0],["2008-09-25",8.6361,8.6641,8.3497,8.5855,83057.0],["2008-09-26",8.5462,8.6192,8.535,8.6192,41187.0],["2008-09-29",8.4508,8.4845,8.0296,8.2823,36402.0],["2008-09-30",8.2542,8.3497,8.0184,8.2093,43067.0],["2008-10-01",8.2992,8.3441,8.0409,8.3385,14868.0],["2008-10-02",8.2767,8.2992,7.7882,7.9791,95020.0],["2008-10-03",7.878,8.243,7.704,7.9622,76563.0],["2008-10-06",7.44,7.4457,6.7325,7.0526,43409.0],["2008-10-07",7.0638,7.5187,7.0133,7.1593,46997.0],["2008-10-08",6.7325,7.193,6.6146,6.9234,70069.0],["2008-10-09",6.8841,6.9628,6.4293,6.5023,65284.0],["2008-10-10",6.3788,6.536,6.0924,6.536,54175.0],["2008-10-13",6.317,6.6932,6.2328,6.6932,41700.0],["2008-10-14",6.7325,7.3221,6.0924,6.609,95362.0],["2008-10-15",6.5641,6.7494,6.5192,6.6539,27173.0],["2008-10-16",6.9403,6.9403,6.2833,6.7213,30078.0],["2008-10-17",6.5809,7.1537,6.5416,6.7382,26148.0],["2008-10-20",7.0133,7.3109,7.0077,7.2491,15723.0],["2008-10-21",7.193,7.2828,6.8673,7.0694,32984.0],["2008-10-22",6.9122,6.9122,6.3058,6.3507,28198.0],["2008-10-23",6.098,6.6483,6.098,6.5248,26831.0],["2008-10-24",6.4518,6.4518,6.1598,6.2665,21362.0],["2008-10-27",6.2384,6.4349,5.9071,5.9689,32642.0],["2008-10-28",6.1935,6.1935,5.4186,5.6994,38965.0],["2008-10-29",6.4125,6.5529,5.6488,6.4405,49219.0],["2008-10-30",6.5585,6.6202,6.2216,6.2609,32129.0],["2008-10-31",6.4574,6.901,6.4574,6.8111,21875.0],["2008-11-03",6.8785,7.294,6.7101,7.294,22046.0],["2008-11-04",7.5074,7.7545,7.2772,7.7208,23755.0],["2008-11-05",7.5355,7.8331,7.5355,7.7882,21875.0],["2008-11-06",7.5748,8.1195,7.4457,8.1195,30591.0],["2008-11-07",8.0633,8.0633,7.6983,7.7994,21704.0],["2008-11-10",8.0633,8.2037,7.8836,7.8836,14526.0],["2008-11-11",7.8219,7.9286,7.5748,7.704,15552.0],["2008-11-12",7.6141,7.6141,7.2491,7.3165,18286.0],["2008-11-13",7.7994,7.7994,7.3165,7.7601,46143.0],["2008-11-14",7.7994,7.8275,7.412,7.6197,53663.0],["2008-11-17",7.3839,7.4962,7.3277,7.4232,12647.0],["2008-11-18",7.3783,7.5243,7.3165,7.4064,35547.0],["2008-11-19",7.367,7.6478,7.2997,7.4064,73658.0],["2008-11-20",7.1087,7.4569,6.9628,7.2435,74171.0],["2008-11-21",7.0189,7.1874,6.171,6.171,30933.0],["2008-11-24",6.1879,7.0694,6.1879,6.9066,42041.0],["2008-11-25",6.7887,6.9684,6.682,6.9684,31275.0],["2008-11-26",6.7606,7.0807,6.7438,6.974,35205.0],["2008-11-28",7.0863,7.3558,7.0863,7.3277,8374.0],["2008-12-01",7.3839,7.7208,7.0189,7.047,57593.0],["2008-12-02",7.0863,7.1649,6.8505,6.9122,21875.0],["2008-12-03",6.8505,7.5973,6.8505,7.2772,74171.0],["2008-12-04",7.3277,7.3277,6.8617,7.193,33326.0],["2008-12-05",6.9291,7.12,6.8898,7.0863,90064.0],["2008-12-08",7.2884,7.3839,7.1537,7.3165,31104.0],["2008-12-09",7.4344,7.8106,7.1312,7.4513,64771.0],["2008-12-10",7.3839,7.9286,7.3839,7.7994,24097.0],["2008-12-11",7.9622,8.1812,7.6029,7.8331,32642.0],["2008-12-12",7.6983,8.2093,7.6927,7.7208,29907.0],["2008-12-15",7.5523,7.8893,7.5523,7.8668,32984.0],["2008-12-16",7.7096,7.805,7.3558,7.4232,83741.0],["2008-12-17",7.7769,8.0296,7.047,7.631,86304.0],["2008-12-18",7.4064,7.7489,6.9908,7.4513,78443.0],["2008-12-19",7.2997,7.3446,7.1087,7.3277,103907.0],["2008-12-22",7.3446,7.4064,7.1031,7.2042,61182.0],["2008-12-23",7.2323,7.2323,6.755,7.1817,37427.0],["2008-12-24",7.1087,7.3839,7.0021,7.2884,20508.0],["2008-12-26",7.2323,7.4344,6.9459,7.0077,4956.0],["2008-12-29",7.4344,7.4344,6.9684,7.0301,42725.0],["2008-12-30",7.1481,7.367,6.901,7.266,133815.0],["2008-12-31",7.0694,7.4176,7.0694,7.3839,48194.0],["2009-01-02",7.2997,7.4569,7.2997,7.4288,5981.0],["2009-01-05",7.4007,7.5636,7.2772,7.5411,37256.0],["2009-01-06",7.4681,7.8163,7.4625,7.8163,81690.0],["2009-01-07",7.7545,7.9342,7.3783,7.6815,45288.0],["2009-01-08",7.8612,8.17,7.2491,7.7208,224392.0],["2009-01-09",7.6478,7.8106,7.3783,7.6815,42725.0],["2009-01-12",7.6815,7.6815,7.1817,7.2828,21533.0],["2009-01-13",7.3053,7.5355,7.294,7.4906,40162.0],["2009-01-14",7.4007,7.4007,6.9459,6.9459,31958.0],["2009-01-15",6.8336,7.2042,6.8336,7.2042,26489.0],["2009-01-16",7.193,7.3109,7.1705,7.2267,18457.0],["2009-01-20",7.1144,7.2154,6.9178,6.9515,27686.0],["2009-01-21",6.9515,7.0638,6.4125,6.6652,69385.0],["2009-01-22",6.6539,6.8448,6.4967,6.8336,30078.0],["2009-01-23",6.5079,7.1986,6.5079,7.0526,44263.0],["2009-01-26",7.0919,7.3109,6.8392,6.8898,27002.0],["2009-01-27",6.8448,6.8448,6.6258,6.7157,29395.0],["2009-01-28",6.8841,6.9234,6.4518,6.5472,19312.0],["2009-01-29",6.5023,6.5192,6.2777,6.317,15210.0],["2009-01-30",6.244,6.2665,6.171,6.2216,19312.0],["2009-02-02",6.1654,6.2216,5.8117,5.8229,41529.0],["2009-02-03",5.9913,6.0924,5.9071,6.0643,24610.0],["2009-02-04",6.0419,6.0419,5.5421,5.6264,34009.0],["2009-02-05",5.5927,5.8566,5.5646,5.8453,26489.0],["2009-02-06",5.7443,6.025,5.7443,5.8847,39649.0],["2009-02-09",6.0306,6.1879,5.879,6.0643,29053.0],["2009-02-10",6.0643,6.2159,5.6881,5.6881,30762.0],["2009-02-11",5.733,5.9127,5.6207,5.6207,9570.0],["2009-02-12",5.7443,5.7443,5.5197,5.5927,19312.0],["2009-02-13",5.632,5.806,5.6151,5.6825,23584.0],["2009-02-17",5.6769,5.6769,5.3624,5.5421,15723.0],["2009-02-18",5.5702,5.66,5.2333,5.2445,4102.0],["2009-02-19",5.0873,5.3063,5.0087,5.2108,22559.0],["2009-02-20",5.1266,5.1266,4.6886,4.9918,16065.0],["2009-02-23",5.1491,5.1491,4.6886,4.6999,17774.0],["2009-02-24",4.5932,4.7055,4.5033,4.6325,32813.0],["2009-02-25",3.9643,4.6156,3.9643,4.5595,83228.0],["2009-02-26",4.5988,4.7223,4.5539,4.6269,26148.0],["2009-02-27",4.61,4.8795,4.5089,4.8795,100489.0],["2009-03-02",4.7504,4.8795,4.5314,4.7055,63917.0],["2009-03-03",4.7672,4.7897,4.4584,4.6606,32300.0],["2009-03-04",4.7504,4.7672,4.6662,4.7336,34864.0],["2009-03-05",4.7616,4.7953,4.5202,4.5202,14868.0],["2009-03-06",4.5932,4.5932,4.1496,4.1496,19654.0],["2009-03-09",4.1496,4.3349,4.1271,4.29,25635.0],["2009-03-10",4.3854,4.391,4.1889,4.2282,43921.0],["2009-03-11",4.2619,4.3966,4.245,4.3742,19995.0],["2009-03-12",4.3236,4.4023,4.3124,4.363,61524.0],["2009-03-13",4.4079,4.6212,4.391,4.5314,25806.0],["2009-03-16",4.4696,4.4696,4.3742,4.3798,43409.0],["2009-03-17",4.3854,4.3966,4.245,4.3124,224221.0],["2009-03-18",4.3349,4.5258,4.3124,4.464,182350.0],["2009-03-19",4.5483,4.9076,4.4977,4.9076,77247.0],["2009-03-20",4.8571,4.8852,4.6774,4.8852,10938.0],["2009-03-23",4.8065,5.1154,4.8065,5.0817,16235.0],["2009-03-24",5.0929,5.0929,5.0368,5.0592,70411.0],["2009-03-25",5.048,5.0536,4.9862,5.0536,15723.0],["2009-03-26",5.0761,5.0817,5.0031,5.0312,35205.0],["2009-03-27",5.0368,5.0368,4.9188,4.9806,10083.0],["2009-03-30",4.8234,4.8234,4.6269,4.6269,22046.0],["2009-03-31",4.6493,4.7055,4.6044,4.6606,19654.0],["2009-04-01",4.6718,4.9413,4.6493,4.8459,41358.0],["2009-04-02",4.8852,5.1771,4.8852,5.1771,23071.0],["2009-04-03",5.0536,5.0873,5.0087,5.0368,53833.0],["2009-04-06",4.975,4.9806,4.9582,4.975,53663.0],["2009-04-07",4.8683,4.8683,4.7729,4.8009,32984.0],["2009-04-08",4.8571,5.0199,4.8234,4.9413,40332.0],["2009-04-09",4.9806,5.0368,4.8009,4.8852,35376.0],["2009-04-13",4.8627,4.9245,4.8234,4.8908,49903.0],["2009-04-14",4.8571,4.9918,4.8571,4.9582,24610.0],["2009-04-15",4.9525,5.2838,4.9525,5.2389,90406.0],["2009-04-16",5.2108,5.2838,5.0592,5.1322,21533.0],["2009-04-17",5.2108,5.2445,5.194,5.2277,5469.0],["2009-04-20",5.1603,5.2782,5.1266,5.2165,210720.0],["2009-04-21",5.1322,5.8229,5.1322,5.7892,24097.0],["2009-04-22",5.7555,5.8341,5.4804,5.6544,15723.0],["2009-04-23",5.587,5.8622,5.587,5.8622,8203.0],["2009-04-24",5.7723,5.952,5.7218,5.8229,214821.0],["2009-04-27",5.8004,5.8847,5.7555,5.7892,125441.0],["2009-04-28",5.6881,5.7948,5.6881,5.7948,215505.0],["2009-04-29",5.7443,5.8622,5.5141,5.5477,108180.0],["2009-04-30",5.5646,5.9071,5.5646,5.6095,20679.0],["2009-05-01",5.6264,5.8397,5.6264,5.778,30762.0],["2009-05-04",5.7667,6.901,5.7667,6.8954,58106.0],["2009-05-05",6.8448,7.1424,6.5809,6.6652,49048.0],["2009-05-06",6.7999,6.8785,6.3114,6.5922,26831.0],["2009-05-07",6.6258,6.6764,6.3339,6.3339,10767.0],["2009-05-08",6.4293,6.8336,6.4293,6.7438,19141.0],["2009-05-11",6.7775,6.8729,6.6764,6.8729,35718.0],["2009-05-12",6.8111,6.9852,6.7213,6.8617,180983.0],["2009-05-13",6.7269,6.8954,6.5865,6.8336,159962.0],["2009-05-14",6.7101,7.1649,6.7101,7.0582,290701.0],["2009-05-15",6.8336,7.0582,6.8224,6.8841,63404.0],["2009-05-18",7.0638,7.2828,7.0638,7.1537,11792.0],["2009-05-19",7.2604,7.2604,6.8954,6.9684,17432.0],["2009-05-20",7.2154,7.5467,6.8505,7.0301,70069.0],["2009-05-21",6.9964,7.0301,6.8505,6.8898,55542.0],["2009-05-22",6.9291,6.9684,6.7999,6.8954,55372.0],["2009-05-26",6.9066,7.1256,6.9066,7.0919,69044.0],["2009-05-27",7.1368,7.1368,6.9178,7.0863,17090.0],["2009-05-28",7.0301,7.0582,6.9234,6.9908,33667.0],["2009-05-29",7.1031,7.2997,7.1031,7.2997,16065.0],["2009-06-01",7.4457,7.5187,7.2267,7.2997,22559.0],["2009-06-02",7.2435,7.3558,7.0694,7.294,37085.0],["2009-06-03",7.1256,7.3165,6.9234,7.0021,15723.0],["2009-06-04",6.9459,7.1986,6.8729,6.9515,28198.0],["2009-06-05",7.0694,7.0694,6.8898,6.974,17945.0],["2009-06-08",7.0358,7.193,6.9852,7.0358,15552.0],["2009-06-09",6.9066,7.266,6.9066,7.2323,20679.0],["2009-06-10",7.2547,7.3109,7.1087,7.2042,35376.0],["2009-06-11",7.2772,7.2772,6.9964,7.0077,15552.0],["2009-06-12",6.9122,6.9515,6.7606,6.8785,44434.0],["2009-06-15",6.8785,6.9291,6.7438,6.8617,109205.0],["2009-06-16",6.7887,6.9515,6.7887,6.9291,94679.0],["2009-06-17",6.7943,6.7999,6.6427,6.7662,41871.0],["2009-06-18",6.7887,6.9347,6.7382,6.8111,40162.0],["2009-06-19",6.8168,6.9122,6.7718,6.7718,24439.0],["2009-06-22",6.6483,6.7662,6.5922,6.6202,9912.0],["2009-06-23",6.6258,6.6652,6.5697,6.6483,27686.0],["2009-06-24",6.6315,6.6371,6.4855,6.5192,15723.0],["2009-06-25",6.463,6.5697,6.3563,6.5585,12476.0],["2009-06-26",6.4686,6.5697,6.3619,6.5192,18457.0],["2009-06-29",6.4012,6.5809,6.4012,6.5248,19995.0],["2009-06-30",6.5192,6.7775,6.4293,6.609,60499.0],["2009-07-01",6.6034,6.7662,6.6034,6.7101,17090.0],["2009-07-02",6.7438,6.7438,6.3226,6.3226,28369.0],["2009-07-06",6.2777,6.4012,6.1935,6.3002,122023.0],["2009-07-07",6.244,6.4518,6.244,6.3451,65626.0],["2009-07-08",6.3226,6.463,6.2833,6.3676,50245.0],["2009-07-09",6.4855,6.4855,6.1654,6.2328,69215.0],["2009-07-10",6.2103,6.5809,6.2103,6.4574,12647.0],["2009-07-13",6.4799,6.6315,6.3507,6.6146,18286.0],["2009-07-14",6.6034,6.7999,6.6034,6.7775,7520.0],["2009-07-15",6.8561,6.9291,6.7606,6.8954,24268.0],["2009-07-16",6.6932,6.8336,6.5978,6.7101,20679.0],["2009-07-17",6.5585,6.7606,6.5472,6.7606,15039.0],["2009-07-20",6.8617,6.8617,6.7606,6.8392,3589.0],["2009-07-21",6.7831,6.7999,6.7325,6.7831,5811.0],["2009-07-22",6.6932,6.8841,6.6932,6.7887,7861.0],["2009-07-23",6.755,7.1986,6.755,7.0919,8032.0],["2009-07-24",7.0638,7.3221,6.8505,7.3221,11621.0],["2009-07-27",7.3783,7.8163,7.3502,7.7545,30762.0],["2009-07-28",7.7769,7.7826,7.6085,7.6366,24951.0],["2009-07-29",7.6085,7.7152,7.5523,7.5916,12134.0],["2009-07-30",7.485,8.3722,7.485,8.2711,25464.0],["2009-07-31",8.389,8.6698,8.3834,8.6192,16748.0],["2009-08-03",8.6529,9.265,8.6473,8.9,19312.0],["2009-08-04",8.9674,8.9674,8.6361,8.6473,21533.0],["2009-08-05",8.6866,8.8438,8.6473,8.8438,66309.0],["2009-08-06",8.9224,8.928,8.8157,8.9056,68018.0],["2009-08-07",8.9674,9.2593,8.9056,9.1976,181667.0],["2009-08-10",9.1583,9.1807,8.8944,9.0347,21704.0],["2009-08-11",9.0404,9.0853,8.827,8.8438,41700.0],["2009-08-12",8.9,9.0572,8.9,9.0179,15039.0],["2009-08-13",9.0797,9.293,9.0797,9.2874,38623.0],["2009-08-14",9.2818,9.3155,9.1527,9.265,17261.0],["2009-08-17",9.2088,9.2088,8.9954,9.1695,25977.0],["2009-08-18",9.147,9.4334,9.147,9.3829,19995.0],["2009-08-19",9.265,9.4053,9.2256,9.3604,8374.0],["2009-08-20",9.2874,9.3885,9.2762,9.3043,14185.0],["2009-08-21",9.3043,9.3043,9.1246,9.2986,26660.0],["2009-08-24",9.3043,9.3997,9.1863,9.3773,36914.0],["2009-08-25",9.4053,9.5457,9.1639,9.1639,19995.0],["2009-08-26",9.2369,9.2874,9.0684,9.0909,98267.0],["2009-08-27",9.0067,9.1077,8.9561,9.0235,35718.0],["2009-08-28",9.0684,9.1077,8.9168,8.9842,18457.0],["2009-08-31",8.8944,9.0347,8.6192,9.0347,40845.0],["2009-09-01",8.8719,8.973,8.1756,8.2542,157057.0],["2009-09-02",8.1925,8.4002,8.1925,8.3778,59986.0],["2009-09-03",8.4227,8.4957,8.3665,8.3665,31616.0],["2009-09-04",8.3722,8.5294,8.3216,8.5294,62720.0],["2009-09-08",8.5799,8.9954,8.5799,8.9954,24951.0],["2009-09-09",8.9449,9.1863,8.8944,9.0235,33667.0],["2009-09-10",8.9281,9.0684,8.7877,9.0684,17432.0],["2009-09-11",9.0628,9.366,9.0235,9.3099,16577.0],["2009-09-14",9.1358,9.2257,9.0572,9.1583,11450.0],["2009-09-15",9.2257,9.4278,9.1583,9.4278,25293.0],["2009-09-16",9.4896,9.7759,9.4503,9.7086,48023.0],["2009-09-17",9.8152,9.8377,9.7366,9.804,59131.0],["2009-09-18",9.7703,9.8096,9.6861,9.7198,19312.0],["2009-09-21",9.5457,9.6299,9.5289,9.6243,18457.0],["2009-09-22",9.6749,10.1072,9.6749,10.0904,44434.0],["2009-09-23",10.1185,10.7923,10.1185,10.6519,27515.0],["2009-09-24",10.4722,10.5508,10.1072,10.3768,43750.0],["2009-09-25",10.3374,10.4329,10.2476,10.3431,13330.0],["2009-09-28",10.2813,10.6631,10.1971,10.5901,10083.0],["2009-09-29",10.4385,10.6238,10.4161,10.4385,60328.0],["2009-09-30",10.4217,10.8372,10.2139,10.8372,42212.0],["2009-10-01",10.7698,10.7698,10.5059,10.5452,16919.0],["2009-10-02",10.0735,10.3936,9.9949,10.3262,9570.0],["2009-10-05",10.4947,10.7137,10.4161,10.6407,18628.0],["2009-10-06",10.7979,11.1516,10.7979,11.0449,21704.0],["2009-10-07",11.219,11.219,10.8933,11.1123,56910.0],["2009-10-08",10.9551,11.73,10.6744,11.73,92799.0],["2009-10-09",11.5952,12.4094,11.4212,11.9883,96729.0],["2009-10-12",12.2297,12.3364,12.0332,12.1118,12476.0],["2009-10-13",12.3364,12.3364,11.6177,11.7805,90748.0],["2009-10-14",11.8816,11.9153,11.7918,11.9041,9912.0],["2009-10-15",11.876,12.095,11.8367,11.9827,258059.0],["2009-10-16",11.7918,11.8535,11.6289,11.7974,42212.0],["2009-10-19",11.8423,11.876,11.6233,11.7412,24780.0],["2009-10-20",11.6514,11.7525,11.0899,11.146,43750.0],["2009-10-21",11.1909,11.3032,11.1067,11.1629,144069.0],["2009-10-22",10.9383,10.9944,10.1634,10.4554,380936.0],["2009-10-23",10.4722,10.9214,10.4722,10.5901,94166.0],["2009-10-26",10.607,10.7474,10.3543,10.388,157570.0],["2009-10-27",10.5957,10.6519,10.3824,10.3824,40845.0],["2009-10-28",10.2757,10.2757,9.9332,10.023,49732.0],["2009-10-29",10.0286,10.1353,9.95,10.1128,22901.0],["2009-10-30",10.1409,10.1409,9.9444,9.9781,28369.0],["2009-11-02",9.9332,10.3824,9.9332,10.0455,46827.0],["2009-11-03",10.1241,10.242,10.0679,10.169,29053.0],["2009-11-04",10.2757,10.3768,10.2757,10.2813,40674.0],["2009-11-05",10.3824,10.4161,10.2813,10.3992,36402.0],["2009-11-06",10.2588,10.3936,10.2083,10.2925,34864.0],["2009-11-09",10.3824,10.6687,10.3824,10.6687,51441.0],["2009-11-10",10.534,10.6687,10.4329,10.6126,26319.0],["2009-11-11",10.6631,10.7137,10.4497,10.607,16065.0],["2009-11-12",10.5957,10.6687,10.4273,10.4497,31616.0],["2009-11-13",10.5171,10.6631,10.5171,10.6294,39820.0],["2009-11-16",10.7361,10.7473,10.607,10.6744,50757.0],["2009-11-17",10.5733,10.753,10.3599,10.635,22730.0],["2009-11-18",10.5621,10.5901,10.4778,10.4947,10767.0],["2009-11-19",10.3992,10.4104,10.169,10.2027,17090.0],["2009-11-20",10.1072,10.1634,10.0623,10.0904,11792.0],["2009-11-23",10.3824,10.5789,10.2981,10.4834,30591.0],["2009-11-24",10.4834,10.5171,10.3543,10.4329,14697.0],["2009-11-25",10.5059,10.5396,10.4217,10.4834,17261.0],["2009-11-27",10.0118,10.2757,9.9949,10.2532,6494.0],["2009-11-30",10.388,10.4161,10.3262,10.4048,19995.0],["2009-12-01",10.5789,10.6182,10.4722,10.5003,46997.0],["2009-12-02",10.5564,10.6126,10.5171,10.5733,82032.0],["2009-12-03",10.5396,10.6014,10.3262,10.3318,13501.0],["2009-12-04",10.3431,10.4104,10.3038,10.3487,8545.0],["2009-12-07",10.3487,10.3992,10.3206,10.3992,30078.0],["2009-12-08",10.3262,10.3262,9.9275,9.9275,12647.0],["2009-12-09",10.2139,10.3038,10.1465,10.169,54859.0],["2009-12-10",10.2644,10.3824,10.1858,10.2532,23071.0],["2009-12-11",10.2981,10.3768,10.1971,10.3768,8032.0],["2009-12-14",10.4441,10.6014,10.4161,10.5508,22217.0],["2009-12-15",10.5452,11.1853,10.5452,11.0393,35035.0],["2009-12-16",11.0506,11.0899,10.8428,10.8428,15210.0],["2009-12-17",10.8372,10.8372,10.753,10.781,62891.0],["2009-12-18",10.6687,10.781,10.5059,10.5396,31787.0],["2009-12-21",10.5845,10.6687,10.4329,10.5564,16919.0],["2009-12-22",10.5901,10.7698,10.3487,10.5901,36231.0],["2009-12-23",10.8653,10.9944,10.7754,10.8091,73145.0],["2009-12-24",10.8484,10.8484,10.7698,10.826,2222.0],["2009-12-28",10.781,11.045,10.781,10.781,10083.0],["2009-12-29",10.8091,10.8147,10.635,10.7754,16235.0],["2009-12-30",10.6687,10.7754,10.6126,10.6575,10254.0],["2009-12-31",10.7474,10.8709,10.635,10.7361,28711.0],["2010-01-04",10.9214,11.0225,10.781,10.8596,129713.0],["2010-01-05",10.9383,11.2246,10.927,11.1797,30762.0],["2010-01-06",11.1573,11.2246,10.972,11.2246,12988.0],["2010-01-07",11.0,11.2303,11.0,11.1909,7007.0],["2010-01-08",11.2246,11.3594,11.1292,11.2639,15894.0],["2010-01-11",11.1853,11.2527,11.1573,11.2134,14356.0],["2010-01-12",11.0225,11.2864,10.9214,11.2864,97584.0],["2010-01-13",11.2527,11.4605,11.1741,11.2696,11963.0],["2010-01-14",11.2864,11.3538,11.2864,11.3538,2051.0],["2010-01-15",11.3538,11.4099,11.2752,11.3594,11450.0],["2010-01-19",11.3145,11.6233,11.2976,11.6233,44947.0],["2010-01-20",11.3875,11.4212,11.1797,11.3706,154152.0],["2010-01-21",11.3369,11.4268,11.3032,11.3538,90748.0],["2010-01-22",11.3594,11.4942,11.1404,11.1853,104249.0],["2010-01-25",11.0955,11.1292,10.9832,11.0506,14356.0],["2010-01-26",10.8933,11.0169,10.8596,10.9383,9570.0],["2010-01-27",10.9158,11.0056,10.8428,11.0056,9058.0],["2010-01-28",10.9776,11.0562,10.9495,11.0169,25464.0],["2010-01-29",11.219,11.2583,10.8821,10.8821,18286.0],["2010-02-01",10.7698,11.0,10.6744,10.972,21875.0],["2010-02-02",11.0843,11.1909,11.0843,11.0955,4956.0],["2010-02-03",11.1573,11.1797,11.0506,11.073,4614.0],["2010-02-04",11.0169,11.0393,10.781,10.927,20850.0],["2010-02-05",10.9158,10.927,10.753,10.927,18799.0],["2010-02-08",10.9888,11.4155,10.9776,10.9944,24780.0],["2010-02-09",11.2246,11.2246,10.9607,10.9607,9570.0],["2010-02-10",11.0674,11.0674,10.8933,11.0,23926.0],["2010-02-11",11.1629,11.1685,11.0337,11.1236,15723.0],["2010-02-12",11.0674,11.1348,11.0393,11.1123,27173.0],["2010-02-16",11.0955,11.2359,11.0281,11.0281,42725.0],["2010-02-17",11.0393,11.1067,10.9944,11.0113,57935.0],["2010-02-18",11.0337,11.0955,10.9776,11.0955,30249.0],["2010-02-19",11.1797,11.1853,11.0955,11.1685,11621.0],["2010-02-22",11.1516,11.1516,10.8484,10.9888,27515.0],["2010-02-23",11.0113,11.0169,10.6744,10.6744,21021.0],["2010-02-24",10.6351,10.6351,10.3094,10.6294,42554.0],["2010-02-25",10.5901,10.8765,10.5171,10.8709,15381.0],["2010-02-26",10.899,10.9551,10.753,10.753,16235.0],["2010-03-01",10.8035,11.0674,10.8035,11.0506,59302.0],["2010-03-02",11.2246,11.2246,10.9102,11.0,58277.0],["2010-03-03",11.1179,11.1909,10.9944,10.9944,39478.0],["2010-03-04",10.9944,11.1236,10.9663,11.0786,22901.0],["2010-03-05",11.1685,11.2359,11.1236,11.1966,21192.0],["2010-03-08",11.2415,11.2696,11.1629,11.219,26148.0],["2010-03-09",11.0281,11.1292,10.9663,11.1292,48706.0],["2010-03-10",11.1853,11.2583,11.118,11.2078,78443.0],["2010-03-11",11.1741,11.3313,11.0393,11.3313,29053.0],["2010-03-12",11.4156,11.6177,11.3706,11.5784,27515.0],["2010-03-15",11.511,11.6121,11.4268,11.511,13843.0],["2010-03-16",11.4829,11.6065,11.4155,11.5672,68873.0],["2010-03-17",11.5952,11.7075,11.511,11.6008,16577.0],["2010-03-18",11.6233,11.7918,11.6233,11.7861,742560.0],["2010-03-19",11.8648,12.0444,11.7974,11.9041,56055.0],["2010-03-22",11.7525,12.0669,11.6795,12.0444,51270.0],["2010-03-23",12.1118,12.4319,12.0669,12.4263,42212.0],["2010-03-24",12.3252,12.4263,12.3252,12.3308,21192.0],["2010-03-25",12.3533,12.4038,12.241,12.269,13159.0],["2010-03-26",12.2466,12.4768,12.2241,12.4712,61524.0],["2010-03-29",12.561,12.7913,12.533,12.7519,196193.0],["2010-03-30",12.8811,12.8979,12.5442,12.5554,49732.0],["2010-03-31",12.6116,12.8362,12.342,12.8362,62720.0],["2010-04-01",12.8306,12.999,12.8306,12.926,23926.0],["2010-04-05",13.0271,13.1899,12.9316,13.072,40332.0],["2010-04-06",12.9766,13.4875,12.9766,13.3135,32471.0],["2010-04-07",13.3247,13.3472,13.1506,13.1506,12988.0],["2010-04-08",13.2068,13.3022,13.0889,13.0889,20679.0],["2010-04-09",13.2405,13.2517,12.9429,13.0608,18970.0],["2010-04-12",13.0664,13.0664,12.9429,13.0664,24610.0],["2010-04-13",13.0776,13.1113,12.8979,13.0832,17261.0],["2010-04-14",13.2629,13.5718,13.2629,13.3528,22901.0],["2010-04-15",13.4201,13.5044,13.3865,13.5044,46314.0],["2010-04-16",13.4875,13.6279,13.4538,13.6223,96558.0],["2010-04-19",13.5268,13.729,13.5268,13.729,108692.0],["2010-04-20",13.7121,13.7121,13.583,13.6279,15894.0],["2010-04-21",13.6448,13.7402,13.5718,13.7346,13672.0],["2010-04-22",13.4931,13.8188,13.4314,13.6391,69898.0],["2010-04-23",13.5381,13.7571,13.5156,13.6672,24780.0],["2010-04-26",13.7346,13.8637,13.6897,13.7402,35889.0],["2010-04-27",13.8076,13.8076,13.3303,13.3696,51099.0],["2010-04-28",13.3135,13.6223,13.0776,13.5605,34864.0],["2010-04-29",13.6223,13.6223,13.5212,13.5212,24439.0],["2010-04-30",13.4707,13.5886,13.364,13.4033,27344.0],["2010-05-03",13.5998,13.5998,13.3584,13.5886,34351.0],["2010-05-04",13.3472,13.3472,13.0383,13.1619,30249.0],["2010-05-05",13.0327,13.6335,12.8979,13.4875,75196.0],["2010-05-06",13.291,13.3247,12.2578,12.7183,49219.0],["2010-05-07",12.9822,13.0046,12.4768,12.4824,55542.0],["2010-05-10",12.634,13.1113,12.634,12.853,68018.0],["2010-05-11",12.9541,13.1057,12.7856,12.9878,47339.0],["2010-05-12",13.0215,13.1506,13.0046,13.1225,14697.0],["2010-05-13",13.0215,13.1675,12.9709,13.1057,13330.0],["2010-05-14",12.679,12.9092,12.6733,12.8362,15210.0],["2010-05-17",12.8081,13.0215,12.6846,13.0102,22046.0],["2010-05-18",13.0608,13.1225,12.7688,12.8586,28882.0],["2010-05-19",12.8755,13.0552,12.7239,12.8586,72974.0],["2010-05-20",12.707,12.707,12.1567,12.2522,31104.0],["2010-05-21",12.2466,12.6509,11.7749,12.3645,40845.0],["2010-05-24",12.5105,12.5105,12.1287,12.1399,14014.0],["2010-05-25",11.9995,12.3196,11.8423,12.3196,31958.0],["2010-05-26",12.3027,12.634,12.1961,12.1961,23071.0],["2010-05-27",12.3477,12.5386,12.2859,12.5386,19654.0],["2010-05-28",12.4712,12.6228,12.4094,12.4993,18457.0],["2010-06-01",12.196,12.3645,12.1287,12.1287,15552.0],["2010-06-02",12.1736,12.4375,12.1567,12.387,20166.0],["2010-06-03",12.3196,12.4431,12.269,12.4207,41529.0],["2010-06-04",12.2466,12.342,12.1287,12.1455,39307.0],["2010-06-07",12.269,12.2915,11.9939,12.0108,71949.0],["2010-06-08",11.9771,12.2073,11.8367,12.2017,49048.0],["2010-06-09",12.2017,12.4038,12.0725,12.1118,66651.0],["2010-06-10",12.1904,12.6958,12.1904,12.5723,44434.0],["2010-06-11",12.5667,12.634,12.4263,12.5217,36573.0],["2010-06-14",12.4319,12.6733,12.4319,12.5273,39307.0],["2010-06-15",12.5217,12.7351,12.5217,12.7295,64429.0],["2010-06-16",12.7239,12.8979,12.6846,12.8474,29395.0],["2010-06-17",12.8867,12.8867,12.4712,12.6453,21021.0],["2010-06-18",12.606,12.6902,12.4937,12.561,23584.0],["2010-06-21",12.634,12.6902,12.5105,12.5442,20166.0],["2010-06-22",12.4993,12.634,12.2747,12.2747,91090.0],["2010-06-23",12.2466,12.2466,12.0669,12.2129,21362.0],["2010-06-24",12.1287,12.1343,11.9041,11.9041,24097.0],["2010-06-25",11.8535,12.3308,11.8535,12.1062,27686.0],["2010-06-28",12.0669,12.2578,12.0557,12.2297,25122.0],["2010-06-29",12.095,12.095,11.7244,11.7244,17603.0],["2010-06-30",11.6851,11.7749,11.6458,11.6963,13843.0],["2010-07-01",11.5166,11.5896,11.3426,11.5054,14868.0],["2010-07-02",11.5054,11.5054,11.0955,11.365,16065.0],["2010-07-06",11.2246,11.4717,11.2022,11.2022,30420.0],["2010-07-07",11.2359,11.7356,11.2359,11.7356,104420.0],["2010-07-08",11.8479,11.9209,11.5054,11.5391,53150.0],["2010-07-09",11.6458,11.73,11.4717,11.6345,45972.0],["2010-07-12",11.5391,11.8872,11.5391,11.8872,36914.0],["2010-07-13",12.0557,12.2354,11.9883,12.1399,57251.0],["2010-07-14",12.1567,12.2466,12.0557,12.0557,10083.0],["2010-07-15",12.1062,12.1904,11.8255,12.0669,12476.0],["2010-07-16",11.9265,11.9321,11.7075,11.7749,16577.0],["2010-07-19",11.8591,11.8591,11.6738,11.6851,1880.0],["2010-07-20",11.7019,11.8591,11.6345,11.7244,9912.0],["2010-07-21",11.8142,11.8591,11.5784,11.5784,6836.0],["2010-07-22",11.7525,11.8423,11.6121,11.6963,31616.0],["2010-07-23",11.73,11.949,11.7131,11.9434,15552.0],["2010-07-26",11.9602,12.0669,11.8479,11.9714,21533.0],["2010-07-27",12.0725,12.2241,12.0276,12.168,38111.0],["2010-07-28",12.1567,12.314,12.1231,12.269,17261.0],["2010-07-29",12.2747,12.3364,12.2017,12.3084,24097.0],["2010-07-30",12.2747,12.4263,12.2017,12.3645,35718.0],["2010-08-02",12.5442,12.606,12.3308,12.4038,103907.0],["2010-08-03",12.415,12.5161,12.3533,12.4038,21875.0],["2010-08-04",12.2354,12.2354,12.0388,12.1006,18799.0],["2010-08-05",12.1006,12.314,12.1006,12.1792,11450.0],["2010-08-06",12.095,12.3926,12.0108,12.1624,17432.0],["2010-08-09",12.1567,12.4712,12.1567,12.4656,193630.0],["2010-08-10",12.2578,12.606,12.2522,12.3645,167140.0],["2010-08-11",12.2073,12.3982,11.9939,11.9939,65113.0],["2010-08-12",11.9041,12.1848,11.7188,12.1399,28369.0],["2010-08-13",12.1624,12.4207,12.1624,12.342,30078.0],["2010-08-16",12.3757,12.4038,12.2971,12.3252,43067.0],["2010-08-17",12.488,12.5442,12.2747,12.2747,25293.0],["2010-08-18",12.3252,12.415,12.241,12.415,8203.0],["2010-08-19",12.3027,12.415,12.022,12.1511,15552.0],["2010-08-20",12.0669,12.0669,11.6907,11.7805,11108.0],["2010-08-23",11.7468,11.7749,11.6795,11.73,11108.0],["2010-08-24",11.5784,11.6738,11.4885,11.4885,11108.0],["2010-08-25",11.5447,11.657,11.4661,11.6345,20508.0],["2010-08-26",11.5952,11.6795,11.5279,11.5728,17432.0],["2010-08-27",11.6345,11.7805,11.6345,11.73,19312.0],["2010-08-30",11.6963,11.6963,11.5447,11.5615,24780.0],["2010-08-31",11.3482,11.6514,11.3482,11.5447,26319.0],["2010-09-01",11.7693,11.9714,11.7075,11.9714,11792.0],["2010-09-02",12.022,12.168,11.73,12.0051,24951.0],["2010-09-03",12.0557,12.1961,11.9827,12.1961,7007.0],["2010-09-07",12.0894,12.241,11.949,12.241,29737.0],["2010-09-08",12.1961,12.3982,12.1961,12.2634,25293.0],["2010-09-09",12.4768,12.5835,12.3477,12.5554,42041.0],["2010-09-10",12.5891,12.5891,12.2915,12.342,39307.0],["2010-09-13",12.4993,12.7126,12.4993,12.6284,13501.0],["2010-09-14",12.6621,12.7126,12.5947,12.6228,22217.0],["2010-09-15",12.634,12.6677,12.5723,12.6284,19483.0],["2010-09-16",12.634,12.8755,12.533,12.853,47339.0],["2010-09-17",12.9204,13.0832,12.8249,13.072,104420.0],["2010-09-20",13.1169,13.4763,13.1169,13.2012,22901.0],["2010-09-21",13.2798,13.3472,13.145,13.2517,23755.0],["2010-09-22",13.3415,13.3415,13.0383,13.1899,7861.0],["2010-09-23",13.1113,13.1169,12.9204,12.9204,11963.0],["2010-09-24",13.0608,13.1057,12.9148,13.1057,26660.0],["2010-09-27",13.2517,13.5774,13.1899,13.4145,117237.0],["2010-09-28",13.5044,13.6335,13.3191,13.5661,43067.0],["2010-09-29",13.6448,13.6897,13.5774,13.583,32813.0],["2010-09-30",13.7178,13.7964,13.5156,13.5437,33496.0],["2010-10-01",13.6728,13.9648,13.6279,13.8132,22217.0],["2010-10-04",13.8637,14.0097,13.7795,13.9648,49561.0],["2010-10-05",13.9536,14.1501,13.9536,14.0883,103224.0],["2010-10-06",14.094,14.487,14.094,14.4477,187135.0],["2010-10-07",14.4084,14.5881,14.3073,14.3298,134498.0],["2010-10-08",14.3579,14.5993,14.2624,14.5488,90919.0],["2010-10-11",14.5319,14.8239,14.4028,14.414,8716.0],["2010-10-12",14.4646,14.5993,14.2961,14.5319,115016.0],["2010-10-13",14.5432,14.7453,14.5432,14.7116,147487.0],["2010-10-14",14.7172,14.7959,14.4421,14.5263,74000.0],["2010-10-15",14.5151,14.6555,14.3916,14.5488,106642.0],["2010-10-18",14.4814,14.6049,14.3354,14.4533,82203.0],["2010-10-19",14.1389,14.2568,14.094,14.1726,118434.0],["2010-10-20",14.1613,14.3354,14.0996,14.3186,117066.0],["2010-10-21",14.4533,14.4533,14.313,14.386,103565.0],["2010-10-22",14.3466,14.3579,14.24,14.3242,75367.0],["2010-10-25",14.3298,14.4365,14.268,14.2736,39136.0],["2010-10-26",14.5319,14.5319,14.1782,14.5319,133473.0],["2010-10-27",14.5432,14.5432,14.1333,14.3017,108180.0],["2010-10-28",14.3186,14.3354,14.1894,14.2063,131593.0],["2010-10-29",14.2063,14.313,14.1501,14.2175,42554.0],["2010-11-01",14.3691,14.6386,14.3691,14.4983,126979.0],["2010-11-02",14.6779,14.9306,14.6106,14.9306,96558.0],["2010-11-03",14.9362,14.9531,14.7846,14.9475,45118.0],["2010-11-04",14.8969,15.2058,14.8127,15.1608,45118.0],["2010-11-05",15.1271,15.3461,15.1159,15.3124,34351.0],["2010-11-08",15.1833,15.4584,15.1833,15.3967,38794.0],["2010-11-09",15.3405,15.4977,15.2058,15.2731,59986.0],["2010-11-10",15.3293,15.4641,15.2395,15.3461,60157.0],["2010-11-11",15.2675,15.5258,15.1552,15.3686,90235.0],["2010-11-12",14.8913,15.2282,14.8857,15.1777,74171.0],["2010-11-15",15.2282,15.2563,15.0822,15.1608,17261.0],["2010-11-16",15.1552,15.3405,15.0485,15.2619,118434.0],["2010-11-17",15.3293,15.3854,15.1721,15.1721,19483.0],["2010-11-18",15.29,15.3237,15.1496,15.217,14356.0],["2010-11-19",15.1271,15.1721,14.9306,15.0485,17432.0],["2010-11-22",15.1103,15.1608,15.0036,15.0991,23755.0],["2010-11-23",14.998,14.998,14.8464,14.9138,36402.0],["2010-11-24",14.925,15.0036,14.8913,14.9418,30249.0],["2010-11-26",14.9194,15.0036,14.8689,15.0036,12817.0],["2010-11-29",14.8408,14.9138,14.7622,14.8801,27173.0],["2010-11-30",14.8239,14.8632,14.56,14.7734,24439.0],["2010-12-01",14.9362,15.1721,14.8801,14.9475,70411.0],["2010-12-02",15.0654,15.1608,14.8913,15.1608,55201.0],["2010-12-03",15.1665,15.3461,15.144,15.2451,59131.0],["2010-12-06",15.3405,15.801,15.3405,15.7729,127833.0],["2010-12-07",15.947,15.9582,15.6437,15.683,79639.0],["2010-12-08",15.5876,15.7841,15.5876,15.7055,40674.0],["2010-12-09",15.6943,15.9189,15.6943,15.8571,52808.0],["2010-12-10",16.0087,16.0593,15.9189,15.9975,29224.0],["2010-12-13",16.0929,16.2839,15.9189,15.9301,47339.0],["2010-12-14",15.7953,15.9919,15.7953,15.8908,73829.0],["2010-12-15",15.7729,16.1996,15.4528,16.093,65113.0],["2010-12-16",16.1659,16.3063,16.0705,16.0705,43579.0],["2010-12-17",16.0424,16.0536,15.7841,15.8908,74000.0],["2010-12-20",15.8852,15.9526,15.8178,15.9245,25806.0],["2010-12-21",15.8403,16.0761,15.8066,16.0536,25635.0],["2010-12-22",16.0312,16.5085,15.9919,16.5085,30762.0],["2010-12-23",16.5422,16.7836,16.2053,16.5197,123219.0],["2010-12-27",16.3288,16.7162,16.3288,16.7106,23071.0],["2010-12-28",16.5422,17.1317,16.5422,17.0588,11450.0],["2010-12-29",16.7106,16.7948,16.5365,16.5871,63746.0],["2010-12-30",16.6432,16.9015,16.6095,16.8735,20850.0],["2010-12-31",16.9071,17.0868,16.9071,16.9465,8545.0],["2011-01-03",17.1317,17.244,17.1037,17.1879,10254.0],["2011-01-04",17.1598,17.3395,16.9296,16.9577,54517.0],["2011-01-05",16.8285,17.0644,16.7892,16.8566,52637.0],["2011-01-06",16.8566,16.9745,16.7162,16.778,24610.0],["2011-01-07",16.778,16.8005,16.6264,16.8005,22217.0],["2011-01-10",16.6376,16.6601,16.486,16.4916,11108.0],["2011-01-11",16.5253,17.0307,16.4523,17.0307,54859.0],["2011-01-12",17.0419,17.1093,16.9352,17.07,16577.0],["2011-01-13",17.0981,17.1205,16.8791,17.0475,15210.0],["2011-01-14",17.1879,17.1879,16.9914,17.0194,37427.0],["2011-01-18",16.9296,17.0981,16.9296,16.997,12988.0],["2011-01-19",17.0026,17.0531,16.851,17.0531,14356.0],["2011-01-20",17.0026,17.0419,16.5646,16.5702,18628.0],["2011-01-21",16.7611,16.8285,16.1435,16.6657,65113.0],["2011-01-24",16.7611,16.8566,16.7555,16.7948,10596.0],["2011-01-25",16.7611,16.8117,16.3232,16.3737,18286.0],["2011-01-26",16.3512,16.4299,16.2895,16.3625,22388.0],["2011-01-27",16.3512,16.4804,16.2895,16.3063,16406.0],["2011-01-28",16.3625,16.4018,16.2839,16.3119,21875.0],["2011-01-31",16.0031,16.3232,16.0031,16.0031,17090.0],["2011-02-01",16.093,16.3737,15.8683,16.2726,41016.0],["2011-02-02",16.2558,16.413,16.2558,16.3344,10938.0],["2011-02-03",16.2783,16.3063,16.2053,16.2053,9058.0],["2011-02-04",16.2726,16.5871,16.1772,16.5646,20166.0],["2011-02-07",16.7387,16.778,16.5197,16.5646,11963.0],["2011-02-08",16.5983,16.6545,16.3962,16.4748,175002.0],["2011-02-09",16.4523,16.4523,16.3063,16.4523,14697.0],["2011-02-10",16.4467,16.4467,16.2895,16.3063,18457.0],["2011-02-11",16.1884,16.3344,16.1884,16.3119,27173.0],["2011-02-14",16.8678,16.9296,16.486,16.6601,40503.0],["2011-02-15",16.7836,16.9184,16.705,16.8173,18628.0],["2011-02-16",16.0649,16.9689,16.0649,16.7611,18799.0],["2011-02-17",16.7106,16.9689,16.6039,16.8173,14868.0],["2011-02-18",16.9465,17.3171,16.9465,17.3171,27344.0],["2011-02-22",17.1598,17.2104,16.9352,17.0194,21021.0],["2011-02-23",16.8566,17.07,16.8566,17.0251,12305.0],["2011-02-24",17.1486,17.1711,17.1093,17.1711,10425.0],["2011-02-25",17.143,17.4013,17.1374,17.4013,18115.0],["2011-02-28",17.4013,17.9684,17.3844,17.5529,45288.0],["2011-03-01",17.6315,18.0133,17.5753,18.0133,33326.0],["2011-03-02",17.828,18.1032,17.8168,18.0246,61353.0],["2011-03-03",18.1481,18.5018,18.0021,18.5018,14356.0],["2011-03-04",18.5187,18.5917,18.266,18.3165,11108.0],["2011-03-07",18.3895,18.5187,18.2042,18.3165,26148.0],["2011-03-08",18.2492,18.412,18.1649,18.3222,42554.0],["2011-03-09",18.2267,18.3222,18.1705,18.3222,36573.0],["2011-03-10",18.3839,18.412,18.1144,18.4064,53833.0],["2011-03-11",18.2772,18.6254,18.2492,18.6254,25122.0],["2011-03-14",18.5018,18.5018,18.2098,18.2997,12647.0],["2011-03-15",18.1088,18.3558,17.8224,18.3502,42041.0],["2011-03-16",18.3053,18.4288,18.1818,18.2492,54688.0],["2011-03-17",18.2772,18.7096,18.2772,18.6815,24951.0],["2011-03-18",18.7264,18.996,18.6703,18.9511,41016.0],["2011-03-21",19.2318,19.973,19.2318,19.4396,64942.0],["2011-03-22",19.5406,19.6305,19.2486,19.4957,61182.0],["2011-03-23",19.5519,19.7372,19.4564,19.6305,78614.0],["2011-03-24",19.6417,19.827,19.5406,19.7877,36744.0],["2011-03-25",19.8382,20.2369,19.8382,20.0292,57081.0],["2011-03-28",20.2762,20.7254,20.2145,20.63,81690.0],["2011-03-29",20.6693,20.6974,20.3211,20.5907,178249.0],["2011-03-30",20.6693,20.9893,20.5907,20.9613,44605.0],["2011-03-31",20.8883,21.5115,20.8883,21.3543,35376.0],["2011-04-01",21.5172,22.41,21.4217,22.1854,149196.0],["2011-04-04",22.0731,22.7806,21.8597,22.4436,131422.0],["2011-04-05",22.41,22.6683,22.2415,22.3033,27173.0],["2011-04-06",22.3594,22.3819,22.0899,22.0899,25464.0],["2011-04-07",21.899,22.1573,21.4947,21.6351,56397.0],["2011-04-08",21.7923,22.7076,21.7923,22.3931,38453.0],["2011-04-11",22.2584,22.292,21.6575,21.8316,20166.0],["2011-04-12",21.6239,21.6295,21.2757,21.4722,25122.0],["2011-04-13",21.5396,21.5789,21.315,21.5059,46827.0],["2011-04-14",21.5509,22.292,21.4891,22.2471,36573.0],["2011-04-15",22.41,22.5391,22.3033,22.365,48365.0],["2011-04-18",22.2864,22.2864,21.8765,22.2247,31446.0],["2011-04-19",22.5335,22.6009,22.2977,22.4324,54346.0],["2011-04-20",22.7749,22.7749,22.3987,22.5054,30249.0],["2011-04-21",22.4212,22.5054,22.3257,22.4436,12476.0],["2011-04-25",22.4324,22.4942,22.045,22.0562,33496.0],["2011-04-26",22.1124,22.2134,21.9271,22.118,46656.0],["2011-04-27",22.1292,22.1292,21.6632,21.7811,49561.0],["2011-04-28",21.5789,21.5789,21.2364,21.4161,46143.0],["2011-04-29",21.3263,21.7586,20.9781,21.4442,71778.0],["2011-05-02",21.3375,21.461,21.3375,21.3656,70069.0],["2011-05-03",21.3655,21.3992,20.731,21.2308,105958.0],["2011-05-04",21.1971,21.2196,20.9613,21.0399,21533.0],["2011-05-05",20.9332,21.0511,20.7928,20.8939,45630.0],["2011-05-06",21.0567,21.1353,20.776,20.7928,22217.0],["2011-05-09",20.4334,20.7591,20.4334,20.7535,56397.0],["2011-05-10",20.7984,21.1634,20.6861,20.9781,23926.0],["2011-05-11",20.9893,21.1297,20.8546,21.0118,51954.0],["2011-05-12",20.8714,21.169,20.7367,21.1129,16577.0],["2011-05-13",20.9556,20.9556,20.6861,20.7647,42725.0],["2011-05-16",20.6749,20.7367,20.0797,20.1695,62037.0],["2011-05-17",19.8045,20.2032,19.8045,20.1639,22559.0],["2011-05-18",20.2145,20.5008,20.2145,20.3548,63746.0],["2011-05-19",20.5233,21.141,20.3773,21.0904,67676.0],["2011-05-20",21.1859,21.3094,20.7198,20.8321,32984.0],["2011-05-23",20.5514,20.8153,20.4671,20.585,12134.0],["2011-05-24",20.9444,20.9725,20.7086,20.7928,33326.0],["2011-05-25",20.6637,21.2308,20.4784,20.6974,111769.0],["2011-05-26",20.5738,20.731,20.5738,20.7254,26319.0],["2011-05-27",20.6917,20.6917,20.4503,20.5907,48536.0],["2011-05-31",21.1466,21.2757,20.6524,20.8097,54859.0],["2011-06-01",20.4952,21.096,20.3661,20.585,285403.0],["2011-06-02",20.7703,21.0623,20.6131,21.0455,40503.0],["2011-06-03",20.7591,20.8827,20.6917,20.7086,30762.0],["2011-06-06",20.7423,20.877,20.6468,20.6749,27857.0],["2011-06-07",20.8321,21.1971,20.7872,21.068,37940.0],["2011-06-08",18.9567,20.849,18.2492,20.7647,102882.0],["2011-06-09",20.995,20.995,20.7086,20.9276,13843.0],["2011-06-10",20.7647,20.7647,20.5177,20.6524,21704.0],["2011-06-13",20.6019,20.7984,20.6019,20.6693,22559.0],["2011-06-14",20.8097,20.8153,20.5121,20.6244,32984.0],["2011-06-15",20.3604,20.5457,20.1021,20.1415,11963.0],["2011-06-16",19.9056,19.9056,19.5912,19.754,21875.0],["2011-06-17",19.7989,20.0235,19.288,19.5069,51099.0],["2011-06-20",19.3553,19.3778,18.7826,19.2037,32300.0],["2011-06-21",19.2093,19.7147,19.0914,19.6866,35035.0],["2011-06-22",19.608,20.6244,19.608,20.3155,19654.0],["2011-06-23",19.8944,19.9955,19.4227,19.7989,17090.0],["2011-06-24",19.7428,19.7428,19.1307,19.3329,74512.0],["2011-06-27",19.2206,19.2318,18.7882,18.996,56739.0],["2011-06-28",19.1644,19.1644,18.6254,18.6759,59644.0],["2011-06-29",18.7489,18.8444,18.6478,18.7882,26660.0],["2011-06-30",18.7489,19.4789,18.7489,19.3946,44434.0],["2011-07-01",19.754,19.754,19.4508,19.4733,7690.0],["2011-07-05",19.5912,20.1415,19.5912,19.6305,32642.0],["2011-07-06",19.7372,19.7372,19.0128,19.1083,34180.0],["2011-07-07",19.2037,19.3216,18.996,19.2655,15381.0],["2011-07-08",19.1139,19.243,19.1027,19.1588,7861.0],["2011-07-11",19.0184,19.0914,18.4232,18.5299,27515.0],["2011-07-12",18.412,18.6703,18.412,18.4569,23071.0],["2011-07-13",18.4513,19.0016,18.0807,18.7264,34351.0],["2011-07-14",18.7321,18.8387,18.5243,18.5243,62208.0],["2011-07-15",18.6703,18.7489,18.5917,18.6478,26660.0],["2011-07-18",18.558,18.558,18.1312,18.4738,35547.0],["2011-07-19",18.5075,19.0128,18.5075,18.8387,36573.0],["2011-07-20",18.8107,20.0685,18.8051,19.6473,467582.0],["2011-07-21",19.7147,19.7147,19.4733,19.5463,189015.0],["2011-07-22",19.5687,19.7203,19.4957,19.6529,216359.0],["2011-07-25",19.6473,20.0516,19.608,19.6979,25635.0],["2011-07-26",19.5126,19.8663,19.5126,19.8663,167311.0],["2011-07-27",19.9112,20.0797,19.6417,19.8439,340262.0],["2011-07-28",20.1134,20.2313,19.9674,20.0292,235842.0],["2011-07-29",19.9056,20.3829,19.9056,20.3211,79639.0],["2011-08-01",20.4166,20.5345,19.5013,20.0179,103224.0],["2011-08-02",19.8607,20.3043,19.8607,20.2145,153468.0],["2011-08-03",20.2032,20.265,20.0123,20.1976,278909.0],["2011-08-04",20.0572,20.0572,18.6591,18.7489,88013.0],["2011-08-05",18.9286,19.0858,17.974,18.6029,95020.0],["2011-08-08",18.3165,18.5018,17.6203,17.6652,115528.0],["2011-08-09",17.8336,18.2885,17.5473,18.2323,77076.0],["2011-08-10",17.9796,18.2491,17.8224,18.0133,45459.0],["2011-08-11",17.974,19.0914,17.7775,18.8612,44605.0],["2011-08-12",18.9454,19.1307,18.8051,18.996,27857.0],["2011-08-15",19.2262,19.4283,18.9061,19.2206,34522.0],["2011-08-16",19.2206,19.2318,18.8612,18.9342,12647.0],["2011-08-17",18.8724,18.9286,18.5804,18.8331,15381.0],["2011-08-18",18.1818,18.3165,17.9516,18.0077,25122.0],["2011-08-19",17.9235,18.0526,17.654,17.7045,24610.0],["2011-08-22",18.0863,18.0863,17.7157,17.8336,36060.0],["2011-08-23",17.9291,18.1705,17.6933,17.9291,46485.0],["2011-08-24",17.8392,17.9684,17.7663,17.7943,91261.0],["2011-08-25",17.8842,17.8842,17.6427,17.6933,32984.0],["2011-08-26",17.7943,17.828,17.4518,17.5922,30591.0],["2011-08-29",17.6315,17.8168,16.7836,17.7606,59815.0],["2011-08-30",17.6146,17.9572,17.6034,17.8673,88697.0],["2011-08-31",17.8729,18.1032,17.7494,17.9291,40503.0],["2011-09-01",17.8505,17.8505,17.1654,17.1711,40332.0],["2011-09-02",16.9689,16.9689,16.5815,16.5983,33326.0],["2011-09-06",16.1603,16.3681,15.9975,16.1547,38453.0],["2011-09-07",16.2165,16.8005,16.1659,16.6938,61866.0],["2011-09-08",16.02,17.0924,16.02,16.8791,45972.0],["2011-09-09",16.705,16.705,16.1659,16.2109,31446.0],["2011-09-12",15.9413,16.1884,15.3461,16.0087,72291.0],["2011-09-13",16.0873,16.2052,15.8234,16.1266,37085.0],["2011-09-14",16.2839,16.2839,15.8683,16.1323,25635.0],["2011-09-15",16.1884,16.2446,16.0649,16.1491,9570.0],["2011-09-16",17.0307,17.0307,16.02,16.1996,13672.0],["2011-09-19",15.8796,16.1042,15.8571,15.975,13330.0],["2011-09-20",15.9694,16.121,15.8066,15.9919,44263.0],["2011-09-21",15.7897,16.048,15.4023,15.4921,53663.0],["2011-09-22",15.0991,15.1889,14.7846,14.998,95191.0],["2011-09-23",14.9025,15.5202,14.8295,15.2675,30078.0],["2011-09-26",15.3124,15.5314,15.1496,15.4023,16065.0],["2011-09-27",15.6269,15.9413,15.6269,15.7223,29053.0],["2011-09-28",15.7504,15.756,15.0036,15.0991,88013.0],["2011-09-29",15.3574,15.3574,14.5319,14.6611,22217.0],["2011-09-30",14.4477,14.6779,14.1782,14.4421,49219.0],["2011-10-03",14.4309,14.6218,13.8974,13.9817,81690.0],["2011-10-04",13.9536,14.4196,13.7458,14.313,72462.0],["2011-10-05",14.4421,14.779,13.9367,14.2905,62037.0],["2011-10-06",14.3972,14.5207,14.3466,14.5207,59131.0],["2011-10-07",14.5544,14.633,14.4196,14.4926,127150.0],["2011-10-10",14.7004,14.7004,14.414,14.5095,31446.0],["2011-10-11",14.5544,14.6555,14.4533,14.487,44776.0],["2011-10-12",14.6667,15.2731,14.6667,15.144,55030.0],["2011-10-13",15.1496,15.1833,14.8352,14.9025,26660.0],["2011-10-14",14.998,15.0261,14.9419,15.0148,12134.0],["2011-10-17",14.8183,15.1103,14.5432,14.6106,25806.0],["2011-10-18",14.5544,14.8408,14.4028,14.6948,48194.0],["2011-10-19",14.7341,14.8576,14.5713,14.5881,9741.0],["2011-10-20",14.7397,14.7397,14.2849,14.4702,9570.0],["2011-10-21",14.6106,14.9194,14.3747,14.9194,15723.0],["2011-10-24",14.8464,15.6662,14.8408,15.2226,142189.0],["2011-10-25",15.1608,15.4977,15.1271,15.2788,88868.0],["2011-10-26",15.3686,15.3686,14.9419,15.2788,16748.0],["2011-10-27",15.582,15.9863,15.3742,15.874,51270.0],["2011-10-28",15.8403,15.9919,15.683,15.9582,53833.0],["2011-10-31",15.655,15.8066,15.655,15.7392,29907.0],["2011-11-01",15.4247,15.509,15.2058,15.2058,40674.0],["2011-11-02",15.3517,15.7504,15.2731,15.3517,16748.0],["2011-11-03",15.4977,15.5932,15.1721,15.4921,30420.0],["2011-11-04",15.4023,15.4135,15.2451,15.3181,26660.0],["2011-11-07",15.2451,15.7167,15.2451,15.5539,27857.0],["2011-11-08",15.7167,15.7167,15.5371,15.6437,58277.0],["2011-11-09",15.3124,15.3124,14.9924,15.1103,21021.0],["2011-11-10",15.1833,15.2507,14.8352,15.0598,31446.0],["2011-11-11",15.1103,15.2675,15.0822,15.1833,12134.0],["2011-11-14",15.0092,15.0092,14.4814,14.6779,9400.0],["2011-11-15",14.5993,14.8295,14.4028,14.7172,12476.0],["2011-11-16",14.6386,14.6386,14.4421,14.56,22559.0],["2011-11-17",14.3972,14.4028,14.2456,14.3916,57251.0],["2011-11-18",14.4028,14.5095,14.094,14.2793,19141.0],["2011-11-21",14.0715,14.0715,13.6728,13.8357,58448.0],["2011-11-22",13.6784,14.0154,13.6728,13.8581,18799.0],["2011-11-23",13.7009,13.729,13.5381,13.5774,12134.0],["2011-11-25",13.51,13.5156,13.437,13.437,1367.0],["2011-11-28",13.8244,14.0603,13.6504,13.8974,75025.0],["2011-11-29",13.8694,14.0097,13.6167,13.7346,116041.0],["2011-11-30",14.0322,14.5993,13.4988,14.5263,244045.0],["2011-12-01",14.5769,14.6779,14.3466,14.5712,160646.0],["2011-12-02",14.6162,14.7116,14.4477,14.5432,38282.0],["2011-12-05",14.56,15.0542,14.56,14.9868,16406.0],["2011-12-06",14.9025,15.217,14.4814,14.5656,28198.0],["2011-12-07",14.6723,14.8576,14.633,14.852,16406.0],["2011-12-08",14.706,14.706,14.0378,14.1613,13159.0],["2011-12-09",14.1333,14.3073,14.049,14.0659,17090.0],["2011-12-12",13.9873,13.9873,13.7065,13.8694,27515.0],["2011-12-13",13.8974,13.8974,13.6448,13.7795,66651.0],["2011-12-14",13.6616,13.7795,13.6448,13.7739,47681.0],["2011-12-15",13.8525,13.9087,13.6279,13.7571,181667.0],["2011-12-16",13.7907,13.7964,13.5437,13.5886,63062.0],["2011-12-19",13.5942,13.6167,13.4482,13.5268,42896.0],["2011-12-20",13.7458,13.8076,13.5661,13.5886,73829.0],["2011-12-21",13.6335,13.8974,13.4482,13.8413,79298.0],["2011-12-22",13.6728,14.4533,13.656,14.3523,187990.0],["2011-12-23",14.3523,14.4365,14.2063,14.2905,98780.0],["2011-12-27",14.487,14.4926,14.2793,14.4477,14868.0],["2011-12-28",14.4028,14.6386,14.4028,14.6386,48706.0],["2011-12-29",14.6274,15.0935,14.5937,14.925,38623.0],["2011-12-30",14.8408,15.0935,14.7678,14.8745,20850.0],["2012-01-03",15.0822,15.0991,14.9475,14.998,65113.0],["2012-01-04",14.9082,15.1552,14.779,15.0991,46314.0],["2012-01-05",15.2058,15.2058,14.7734,14.8183,16577.0],["2012-01-06",14.7846,14.8745,14.5712,14.6442,33838.0],["2012-01-09",14.6836,14.6892,14.5712,14.6611,37769.0],["2012-01-10",14.8071,14.8183,14.6162,14.6667,13501.0],["2012-01-11",14.633,14.7116,14.4702,14.6218,124928.0],["2012-01-12",14.6162,14.6948,14.4814,14.6106,27002.0],["2012-01-13",14.5151,14.6892,14.4421,14.6218,31104.0],["2012-01-17",14.7678,15.1215,14.7678,15.0317,26148.0],["2012-01-18",15.1103,15.8403,14.8745,15.8066,55372.0],["2012-01-19",15.8683,16.1098,15.7897,15.9919,43238.0],["2012-01-20",16.0087,16.2502,15.9301,16.2389,22388.0],["2012-01-23",16.5365,16.6545,16.2502,16.3849,18628.0],["2012-01-24",16.3906,16.4972,16.2446,16.3906,50245.0],["2012-01-25",16.3007,16.5085,16.2839,16.3288,25806.0],["2012-01-26",16.4972,16.5927,16.4467,16.5927,13501.0],["2012-01-27",16.5702,16.6152,16.4018,16.4748,38623.0],["2012-01-30",16.3176,16.6039,16.2446,16.486,69727.0],["2012-01-31",16.4579,16.6488,16.3849,16.6376,30249.0],["2012-02-01",16.9577,17.0082,16.6601,16.9858,69215.0],["2012-02-02",16.9745,17.3339,16.8903,17.0251,44776.0],["2012-02-03",16.9408,17.0644,16.8622,16.9858,24610.0],["2012-02-06",16.8847,17.4293,16.8847,17.4293,27173.0],["2012-02-07",17.317,17.3339,16.9408,17.0644,27344.0],["2012-02-08",17.0924,17.2609,16.997,17.1261,14868.0],["2012-02-09",17.0981,17.3339,16.9408,16.997,8716.0],["2012-02-10",16.8398,16.8398,16.3344,16.4186,15552.0],["2012-02-13",16.5758,16.851,16.3344,16.8005,19824.0],["2012-02-14",16.5983,16.6994,16.4242,16.6095,43750.0],["2012-02-15",16.7892,17.2328,16.7892,17.0138,57251.0],["2012-02-16",18.0919,18.0919,17.2946,17.8898,69215.0],["2012-02-17",18.0077,18.0077,17.4237,17.4406,15723.0],["2012-02-21",17.4181,17.4181,17.1598,17.2721,20508.0],["2012-02-22",17.2834,17.6989,17.2834,17.5473,65455.0],["2012-02-23",17.4687,17.7213,17.2665,17.6708,17090.0],["2012-02-24",17.6708,17.9965,17.5753,17.8898,45459.0],["2012-02-27",17.7326,17.8561,17.5978,17.8336,10254.0],["2012-02-28",17.8954,17.9516,17.755,17.8393,45972.0],["2012-02-29",17.8842,18.1762,17.8842,18.1144,23926.0],["2012-03-01",18.1874,18.1874,17.7719,17.9403,83741.0],["2012-03-02",17.8449,18.0189,17.8449,17.9572,13672.0],["2012-03-05",17.9684,17.9684,17.6877,17.6877,11108.0],["2012-03-06",17.4518,17.6315,17.3002,17.4013,18457.0],["2012-03-07",17.4125,17.6483,17.4125,17.5697,9912.0],["2012-03-08",17.5753,17.7831,17.5641,17.6371,14185.0],["2012-03-09",17.727,17.7719,17.5529,17.5529,19141.0],["2012-03-12",17.5978,17.6315,17.2834,17.536,56226.0],["2012-03-13",17.4574,17.7943,17.4574,17.7326,44776.0],["2012-03-14",17.6708,17.6708,17.4799,17.4799,8203.0],["2012-03-15",17.2721,17.682,17.2721,17.6652,45288.0],["2012-03-16",17.7045,17.7663,17.39,17.508,9400.0],["2012-03-19",17.5192,17.6876,17.463,17.6371,7349.0],["2012-03-20",17.4799,17.5192,17.3283,17.4911,2222.0],["2012-03-21",17.362,17.4967,17.362,17.4967,2734.0],["2012-03-22",17.2721,17.6259,17.1037,17.4462,30933.0],["2012-03-23",17.3732,17.4967,17.216,17.2834,4273.0],["2012-03-26",17.5136,17.5192,17.0924,17.5136,28711.0],["2012-03-27",17.508,17.5304,17.2777,17.4013,9912.0],["2012-03-28",17.3283,17.3844,17.1374,17.216,34009.0],["2012-03-29",17.0082,17.2384,17.0026,17.2272,15552.0],["2012-03-30",17.2497,17.4069,17.1654,17.2048,10083.0],["2012-04-02",16.4299,17.6034,16.4299,17.536,37085.0],["2012-04-03",17.5304,17.6876,17.4462,17.5416,24097.0],["2012-04-04",17.3339,17.4013,17.0419,17.2609,22046.0],["2012-04-05",17.2384,17.4069,17.1374,17.3227,19654.0],["2012-04-09",17.3451,17.3788,16.851,17.1598,27002.0],["2012-04-10",17.2384,17.2384,16.632,16.6657,33155.0],["2012-04-11",16.9633,16.9633,16.6713,16.6938,9912.0],["2012-04-12",16.7836,17.4462,16.6264,17.39,36744.0],["2012-04-13",17.0644,17.0644,16.7724,16.8173,9400.0],["2012-04-16",16.8061,16.9184,16.6264,16.7499,3760.0],["2012-04-17",16.778,16.9296,16.6938,16.8061,6323.0],["2012-04-18",16.8566,16.8566,16.5141,16.7162,15552.0],["2012-04-19",16.7218,16.8229,16.632,16.8229,14526.0],["2012-04-20",16.7331,17.0307,16.6152,16.7836,55713.0],["2012-04-23",16.705,17.216,16.6489,17.1149,17261.0],["2012-04-24",17.3002,17.3002,16.0087,16.0087,48877.0],["2012-04-25",16.02,16.02,15.3686,15.3686,68702.0],["2012-04-26",15.1889,15.3574,15.1384,15.3293,47510.0],["2012-04-27",15.2394,15.4416,15.2114,15.4023,8716.0],["2012-04-30",15.3237,15.436,15.144,15.3517,12476.0],["2012-05-01",15.3854,15.728,15.29,15.5427,41016.0],["2012-05-02",15.4528,15.655,15.2619,15.5146,35889.0],["2012-05-03",15.3798,15.5034,15.3012,15.3461,12647.0],["2012-05-04",15.2282,15.29,15.0261,15.2058,43750.0],["2012-05-07",15.1047,15.2338,15.1047,15.2114,6494.0],["2012-05-08",15.1328,15.3349,15.0148,15.2451,131935.0],["2012-05-09",15.0766,15.1271,15.0036,15.0822,41016.0],["2012-05-10",15.0935,15.2282,15.0261,15.0373,61524.0],["2012-05-11",15.1608,15.2788,14.9531,15.2563,28711.0],["2012-05-14",15.0148,15.1215,14.9138,15.1215,12305.0],["2012-05-15",15.1215,15.1889,14.8969,14.998,105958.0],["2012-05-16",14.9868,15.0205,14.7509,14.7959,28369.0],["2012-05-17",16.121,16.121,14.7004,14.8015,137916.0],["2012-05-18",14.8127,14.9868,14.6442,14.7341,53150.0],["2012-05-21",14.6611,14.7902,14.3579,14.7172,23413.0],["2012-05-22",14.6779,14.8352,14.3242,14.4421,68360.0],["2012-05-23",14.3691,14.6106,14.1277,14.5263,25635.0],["2012-05-24",14.3691,14.7341,14.3691,14.6836,53492.0],["2012-05-25",14.9418,14.9418,14.6218,14.779,28369.0],["2012-05-29",14.8071,15.144,14.6611,14.9306,9741.0],["2012-05-30",14.633,14.8464,14.5993,14.7341,46827.0],["2012-05-31",14.7453,14.7453,14.5319,14.6779,25293.0],["2012-06-01",14.487,14.6386,14.3579,14.386,37769.0],["2012-06-04",14.4196,14.4196,14.1613,14.2849,16065.0],["2012-06-05",14.268,14.5432,14.2512,14.5095,15039.0],["2012-06-06",14.5039,14.8576,14.5039,14.7846,17945.0],["2012-06-07",14.9362,15.0092,14.4983,14.5488,39820.0],["2012-06-08",14.5095,14.8127,14.4253,14.7678,18115.0],["2012-06-11",14.8801,14.8801,14.487,14.5376,22388.0],["2012-06-12",14.5881,14.7341,14.3523,14.7341,93653.0],["2012-06-13",14.6106,14.6836,14.3803,14.5376,37085.0],["2012-06-14",14.4926,14.5769,14.3242,14.4983,28711.0],["2012-06-15",14.4983,14.5993,14.2736,14.5207,173976.0],["2012-06-18",14.4758,14.5151,13.9704,14.0434,27515.0],["2012-06-19",14.021,14.1108,13.8244,14.1108,37256.0],["2012-06-20",14.1333,14.5488,14.1333,14.4646,27686.0],["2012-06-21",14.3466,14.5319,14.3354,14.3523,44605.0],["2012-06-22",14.3186,14.3747,14.2736,14.2961,37598.0],["2012-06-25",14.1333,14.4477,14.1277,14.4253,21704.0],["2012-06-26",14.4533,14.5319,14.2849,14.4477,37427.0],["2012-06-27",14.5376,14.56,14.313,14.5376,37598.0],["2012-06-28",14.4589,14.8632,14.3242,14.8015,36060.0],["2012-06-29",15.2619,15.9189,15.1945,15.7055,150221.0],["2012-07-02",15.7897,15.8403,15.3686,15.6718,55884.0],["2012-07-03",15.7673,15.7673,15.1833,15.1945,19995.0],["2012-07-05",15.6437,15.6437,15.1552,15.3798,89722.0],["2012-07-06",15.3181,15.3574,15.1889,15.3293,24439.0],["2012-07-09",15.3574,15.3574,15.2619,15.29,5640.0],["2012-07-10",15.3181,15.3181,15.0822,15.1608,5811.0],["2012-07-11",15.2226,15.2844,15.0822,15.2731,7861.0],["2012-07-12",15.0822,15.3068,14.925,15.2058,18628.0],["2012-07-13",15.3574,15.3798,15.2788,15.3574,58790.0],["2012-07-16",15.3574,15.363,15.3068,15.363,20166.0],["2012-07-17",15.3742,15.4135,15.3293,15.3574,55030.0],["2012-07-18",15.363,15.3911,15.2563,15.3461,24439.0],["2012-07-19",15.3574,15.6718,15.3574,15.4528,16406.0],["2012-07-20",15.4023,15.4023,14.8689,14.8913,40674.0],["2012-07-23",14.7285,14.7509,14.3579,14.4028,119288.0],["2012-07-24",14.3242,14.3242,14.1726,14.2343,44263.0],["2012-07-25",14.2568,14.3186,14.049,14.0715,27686.0],["2012-07-26",14.0659,14.2287,14.0659,14.122,77418.0],["2012-07-27",14.1894,14.6892,14.049,14.6611,48365.0],["2012-07-30",14.6049,14.8295,14.5993,14.8295,83912.0],["2012-07-31",14.7566,15.0092,14.7397,14.9587,67847.0],["2012-08-01",15.0261,15.1945,14.9418,15.1271,161330.0],["2012-08-02",14.9868,15.3461,14.9868,15.2001,54175.0],["2012-08-03",15.2001,15.61,15.2001,15.4809,72462.0],["2012-08-06",15.7617,15.7953,15.2675,15.2675,10938.0],["2012-08-07",15.4416,15.6044,15.071,15.4977,24097.0],["2012-08-08",15.5651,15.6325,15.5146,15.5988,7178.0],["2012-08-09",15.61,15.6999,15.61,15.6494,14356.0],["2012-08-10",15.6494,15.7336,15.6269,15.7336,7178.0],["2012-08-13",15.6718,15.6943,15.5764,15.582,7861.0],["2012-08-14",15.5539,15.7055,15.5371,15.6718,7178.0],["2012-08-15",15.655,15.8122,15.655,15.8066,9229.0],["2012-08-16",15.7504,15.7617,15.6325,15.6887,15894.0],["2012-08-17",15.6493,15.8234,15.6493,15.7897,6152.0],["2012-08-20",15.8347,16.0087,15.728,15.975,13672.0],["2012-08-21",16.0256,16.0256,15.8908,16.02,5640.0],["2012-08-22",15.9133,15.9133,15.7841,15.8122,3247.0],["2012-08-23",15.7504,15.8347,15.7223,15.7841,66309.0],["2012-08-24",15.7336,15.8122,15.5707,15.6157,17261.0],["2012-08-27",15.582,15.5876,15.5202,15.5314,10596.0],["2012-08-28",15.6887,15.6887,15.5258,15.5427,7178.0],["2012-08-29",15.5258,15.5258,15.1608,15.1608,8032.0],["2012-08-30",15.2956,15.4641,15.2114,15.2395,11792.0],["2012-08-31",15.2844,15.29,15.217,15.2395,38282.0],["2012-09-04",15.3237,15.3967,15.2114,15.3967,8887.0],["2012-09-05",15.363,15.5876,15.363,15.5539,8716.0],["2012-09-06",15.6774,15.9975,15.655,15.655,12305.0],["2012-09-07",15.7167,15.8796,15.683,15.8796,5469.0],["2012-09-10",15.7617,15.8908,15.6887,15.801,21362.0],["2012-09-11",15.7224,16.0256,15.7111,16.0256,11621.0],["2012-09-12",15.7841,15.8459,15.7392,15.8459,76734.0],["2012-09-13",15.9863,16.0312,15.2451,15.2451,9058.0],["2012-09-14",15.6325,16.2446,15.6325,16.0986,7861.0],["2012-09-17",16.0312,16.0873,16.0143,16.0143,6152.0],["2012-09-18",16.02,16.0593,15.7729,15.8178,16235.0],["2012-09-19",15.9694,15.9694,15.728,15.8908,3760.0],["2012-09-20",15.7617,15.9301,15.6718,15.8852,11792.0],["2012-09-21",15.975,16.7387,15.975,16.4018,66138.0],["2012-09-24",16.3176,16.4018,16.1716,16.2895,37769.0],["2012-09-25",16.3232,16.4299,15.9077,15.9189,38794.0],["2012-09-26",15.8852,15.8852,15.6774,15.7336,12988.0],["2012-09-27",15.7504,15.8122,15.7167,15.8122,24610.0],["2012-09-28",15.7673,15.9919,15.6943,15.6943,68702.0],["2012-10-01",15.975,16.486,15.7953,16.4804,102198.0],["2012-10-02",16.632,16.8566,16.632,16.8398,22046.0],["2012-10-03",16.8061,17.1374,16.7948,17.0138,42383.0],["2012-10-04",17.2609,17.6315,17.2328,17.3171,39649.0],["2012-10-05",17.536,17.5697,17.07,17.0981,43067.0],["2012-10-08",17.2497,17.2777,17.0363,17.0924,10767.0],["2012-10-09",17.2497,17.3732,16.6994,16.7555,24268.0],["2012-10-10",16.6488,16.7892,16.5085,16.5478,18628.0],["2012-10-11",16.5478,16.9352,16.5478,16.7611,42896.0],["2012-10-12",16.7555,16.9015,16.7555,16.8454,5127.0],["2012-10-15",16.8005,16.924,16.7836,16.8229,3247.0],["2012-10-16",16.9464,16.9464,16.7106,16.7499,3931.0],["2012-10-17",16.8117,17.0138,16.8117,16.9071,14697.0],["2012-10-18",16.8341,16.9465,16.7724,16.8061,6494.0],["2012-10-19",16.7612,16.7612,16.6938,16.7275,1709.0],["2012-10-22",16.632,16.8735,16.632,16.8229,2222.0],["2012-10-23",16.7443,16.8454,16.2446,16.34,11963.0],["2012-10-24",16.3962,16.3962,16.1042,16.3119,22730.0],["2012-10-25",16.4242,16.4635,16.0873,16.2446,15039.0],["2012-10-26",16.3737,16.778,16.2333,16.6938,22388.0],["2012-10-31",17.0756,17.0756,16.1323,16.194,71094.0],["2012-11-01",16.2558,16.2726,16.1323,16.1323,45459.0],["2012-11-02",16.2277,16.4074,16.2053,16.34,129542.0],["2012-11-05",16.2558,16.4579,16.2558,16.3906,10425.0],["2012-11-06",16.4467,16.5983,16.4074,16.5646,54175.0],["2012-11-07",16.4692,16.559,16.4635,16.5141,6665.0],["2012-11-08",16.4804,16.5758,16.3007,16.3007,2905.0],["2012-11-09",16.413,16.4242,16.1435,16.1884,12817.0],["2012-11-12",16.267,16.267,16.0873,16.1266,4273.0],["2012-11-13",15.947,16.2165,15.9189,16.0873,7007.0],["2012-11-14",16.1323,16.1323,15.9919,16.0256,2051.0],["2012-11-15",15.874,15.9077,15.728,15.7392,4614.0],["2012-11-16",15.4753,15.5202,15.3911,15.4865,23071.0],["2012-11-19",15.6213,15.8627,15.6044,15.8571,30249.0],["2012-11-20",15.7392,16.3176,15.7392,16.1996,185085.0],["2012-11-21",16.2951,16.4242,16.2951,16.3344,26660.0],["2012-11-23",16.2951,16.4523,16.0368,16.2839,14526.0],["2012-11-26",16.0424,16.3625,16.0031,16.34,64942.0],["2012-11-27",16.2951,16.3063,16.1266,16.1716,18628.0],["2012-11-28",16.0649,16.2558,15.9919,16.2502,11450.0],["2012-11-29",16.1828,16.2726,16.0817,16.1716,11963.0],["2012-11-30",16.3063,16.3063,15.9694,16.194,21021.0],["2012-12-03",16.2221,16.2221,16.1154,16.1154,2734.0],["2012-12-04",16.1154,16.1266,16.0031,16.0031,854.0],["2012-12-05",15.9919,15.9919,15.6662,15.7729,7690.0],["2012-12-06",15.5988,15.7617,15.5314,15.6662,9741.0],["2012-12-07",15.6774,15.7055,15.6718,15.7055,2393.0],["2012-12-10",15.7392,15.8627,15.7223,15.8178,5811.0],["2012-12-11",15.8122,16.0705,15.7785,16.0705,24439.0],["2012-12-12",16.121,16.2839,16.0424,16.1884,50415.0],["2012-12-13",16.194,16.194,16.0986,16.1154,12988.0],["2012-12-14",16.0536,16.0873,16.0368,16.0424,4956.0],["2012-12-17",16.048,16.1323,15.9301,15.9694,27173.0],["2012-12-18",16.0817,16.1154,15.9582,15.9975,40162.0],["2012-12-19",16.02,16.1772,16.02,16.121,15210.0],["2012-12-20",16.0761,16.1266,15.902,15.902,108521.0],["2012-12-21",15.801,15.9526,15.7673,15.8347,9229.0],["2012-12-24",15.7392,15.8122,15.7392,15.801,2905.0],["2012-12-26",15.8122,15.8122,15.509,15.509,1538.0],["2012-12-27",15.582,15.8122,15.4528,15.801,4443.0],["2012-12-28",15.728,15.7897,15.4416,15.4416,6494.0],["2012-12-31",15.5764,15.8852,15.5764,15.8515,5469.0],["2013-01-02",16.0593,16.121,15.801,16.093,29566.0],["2013-01-03",15.8515,16.0929,15.7392,15.756,41016.0],["2013-01-04",15.7167,15.7841,15.4584,15.4697,69385.0],["2013-01-07",15.4416,15.6662,15.0935,15.6662,132618.0],["2013-01-08",15.5595,15.8459,15.4079,15.8178,66138.0],["2013-01-09",15.9077,16.2614,15.9077,16.1098,20508.0],["2013-01-10",16.093,16.1042,15.902,15.9638,117579.0],["2013-01-11",15.9863,16.0649,15.9582,16.0593,82374.0],["2013-01-14",15.9189,16.1996,15.9189,16.0761,22901.0],["2013-01-15",16.0256,16.0873,15.9133,16.0256,17774.0],["2013-01-16",15.8459,16.0368,15.8459,16.0256,21192.0],["2013-01-17",15.9919,16.3288,15.9245,16.3288,45630.0],["2013-01-18",16.2446,16.3063,16.1379,16.2839,7690.0],["2013-01-22",16.2502,16.4467,16.2502,16.4467,7007.0],["2013-01-23",16.4916,16.5759,16.3625,16.4523,25464.0],["2013-01-24",16.486,16.6825,16.1659,16.3119,34351.0],["2013-01-25",16.2558,16.2558,16.1435,16.2502,47168.0],["2013-01-28",16.2277,16.3007,16.1828,16.3007,18115.0],["2013-01-29",16.2839,16.3456,16.2109,16.2839,129884.0],["2013-01-30",16.2558,16.3962,16.1716,16.3962,37256.0],["2013-01-31",16.3512,16.5815,16.2726,16.5085,138600.0],["2013-02-01",16.632,16.6657,16.559,16.6545,158424.0],["2013-02-04",16.6545,16.8398,16.4804,16.486,177565.0],["2013-02-05",16.5197,16.8398,16.5197,16.8117,25293.0],["2013-02-06",16.7275,17.1654,16.7275,17.0475,31446.0],["2013-02-07",17.0756,17.5473,17.0194,17.4181,53663.0],["2013-02-08",17.4462,18.1312,17.4462,17.5248,77760.0],["2013-02-11",17.4855,17.7831,17.3563,17.5641,100489.0],["2013-02-12",17.3844,17.7887,17.3564,17.5304,15894.0],["2013-02-13",17.5192,17.7438,17.2384,17.6315,23926.0],["2013-02-14",17.6146,17.6146,17.2834,17.4237,17774.0],["2013-02-15",17.3732,17.609,17.2104,17.4855,22217.0],["2013-02-19",17.5023,17.5136,17.4462,17.463,16065.0],["2013-02-20",17.4462,17.4462,17.1767,17.3507,17261.0],["2013-02-21",17.3451,17.4462,17.2047,17.3002,16065.0],["2013-02-22",17.3451,17.6596,17.2047,17.6147,19141.0],["2013-02-25",17.6483,17.8786,17.4743,17.4799,14697.0],["2013-02-26",17.3563,17.5136,17.0587,17.3563,25293.0],["2013-02-27",17.1823,17.8505,17.1374,17.7943,35205.0],["2013-02-28",17.7719,17.9684,17.5304,17.7719,24268.0],["2013-03-01",17.7438,18.4569,17.6371,18.3671,42725.0],["2013-03-04",18.2828,18.6254,18.2604,18.6198,19654.0],["2013-03-05",18.7264,18.7264,18.485,18.5411,13159.0],["2013-03-06",18.5411,18.5524,18.2941,18.3615,11792.0],["2013-03-07",18.4345,18.5636,18.2435,18.5524,45972.0],["2013-03-08",18.5636,18.5692,18.2885,18.485,88355.0],["2013-03-11",18.4738,18.5299,18.3839,18.4513,9570.0],["2013-03-12",18.5243,18.5243,18.2492,18.3952,26660.0],["2013-03-13",18.0639,18.2772,17.9909,18.2323,10938.0],["2013-03-14",18.193,18.3278,18.193,18.2772,52466.0],["2013-03-15",18.3222,18.7152,18.3222,18.6984,69385.0],["2013-03-18",18.4794,18.6815,18.4681,18.6141,58106.0],["2013-03-19",18.6198,18.6198,18.4288,18.4569,38623.0],["2013-03-20",18.4738,18.6141,18.3222,18.4906,42212.0],["2013-03-21",18.4008,18.6871,18.3671,18.5075,49561.0],["2013-03-22",18.5243,18.5468,18.3222,18.4401,48365.0],["2013-03-25",18.5636,18.6647,18.1649,18.4176,56910.0],["2013-03-26",18.4457,18.7264,18.4457,18.6928,13501.0],["2013-03-27",18.6534,18.6871,18.5861,18.6591,9400.0],["2013-03-28",18.6759,18.7264,18.5524,18.7096,193117.0],["2013-04-01",18.7545,19.0297,18.6366,18.8219,154494.0],["2013-04-02",18.8949,18.9061,18.7152,18.8107,21192.0],["2013-04-03",18.951,19.5069,18.5692,19.0746,165773.0],["2013-04-04",19.0465,19.0914,18.6647,18.9735,50415.0],["2013-04-05",18.8051,18.8388,18.6871,18.8107,20508.0],["2013-04-08",18.6085,18.8556,18.6085,18.8387,96388.0],["2013-04-09",18.9061,18.9342,18.7882,18.8837,184059.0],["2013-04-10",18.9679,19.5238,18.9679,19.2711,199953.0],["2013-04-11",19.316,19.3385,19.0633,19.1644,119459.0],["2013-04-12",19.0465,19.1476,18.9117,19.0914,46827.0],["2013-04-15",18.878,19.0914,18.6141,18.6703,77076.0],["2013-04-16",18.8275,18.8556,18.2997,18.7264,41529.0],["2013-04-17",18.6254,18.6534,18.4457,18.5524,112281.0],["2013-04-18",18.6141,18.6703,18.266,18.5355,77076.0],["2013-04-19",18.5917,18.6029,18.3053,18.4738,107496.0],["2013-04-22",18.5524,18.631,18.3502,18.5973,128859.0],["2013-04-23",18.6254,18.8331,18.3895,18.5524,259255.0],["2013-04-24",18.5075,18.6647,18.4457,18.5411,189357.0],["2013-04-25",18.5411,18.6703,18.2211,18.558,170900.0],["2013-04-26",18.4794,18.5411,18.0358,18.2042,95362.0],["2013-04-29",18.2885,18.4794,18.1032,18.3895,90919.0],["2013-04-30",18.4401,18.5748,18.2323,18.5243,116041.0],["2013-05-01",18.5187,18.5861,18.485,18.5468,146120.0],["2013-05-02",18.5636,18.8949,18.5636,18.7938,88013.0],["2013-05-03",18.8893,18.923,18.7377,18.8219,64258.0],["2013-05-06",18.8275,19.024,18.7377,18.9791,247292.0],["2013-05-07",19.0914,19.1532,18.9342,19.1363,114503.0],["2013-05-08",19.0858,19.1363,18.7208,18.7994,59644.0],["2013-05-09",18.7826,18.8051,18.4625,18.4738,37256.0],["2013-05-10",18.4569,18.5243,18.0639,18.266,71607.0],["2013-05-13",18.0919,18.4288,18.0919,18.1481,53833.0],["2013-05-14",18.3109,18.4738,18.0582,18.3895,113819.0],["2013-05-15",18.3446,18.3895,18.2323,18.339,56910.0],["2013-05-16",18.2604,18.5524,18.2548,18.5187,79127.0],["2013-05-17",18.4794,18.5243,18.2379,18.4738,43750.0],["2013-05-20",18.3558,18.4345,18.1762,18.3109,39991.0],["2013-05-21",18.2267,18.3502,18.1032,18.2997,22559.0],["2013-05-22",18.1705,18.3558,17.727,17.9179,66138.0],["2013-05-23",17.8673,18.1874,17.682,18.1425,47510.0],["2013-05-24",17.9122,18.1312,17.9122,18.0863,38794.0],["2013-05-28",18.1762,18.193,17.8168,17.8954,93311.0],["2013-05-29",17.8224,17.9459,17.8224,17.8786,67164.0],["2013-05-30",17.8898,18.0807,17.8673,18.0302,43579.0],["2013-05-31",17.9403,18.1705,17.8393,17.8898,108351.0],["2013-06-03",17.9796,18.0807,17.9179,18.0751,43579.0],["2013-06-04",17.8786,17.8786,17.6371,17.682,26660.0],["2013-06-05",17.7101,17.7101,17.1374,17.2272,44776.0],["2013-06-06",17.3058,17.5753,17.2328,17.5192,39820.0],["2013-06-07",17.3564,17.7157,17.2216,17.6877,32642.0],["2013-06-10",17.682,17.7213,17.5529,17.6259,35547.0],["2013-06-11",17.4799,17.6259,17.3339,17.3339,12305.0],["2013-06-12",17.3227,17.3227,17.1318,17.2048,49732.0],["2013-06-13",17.216,17.216,17.1093,17.1598,16919.0],["2013-06-14",17.1149,17.1711,17.0194,17.0644,56910.0],["2013-06-17",17.0475,17.3788,16.997,17.2048,45630.0],["2013-06-18",17.3114,17.3114,17.1486,17.1935,6494.0],["2013-06-19",17.2104,17.2609,17.0082,17.0251,15552.0],["2013-06-20",16.8398,16.924,16.7555,16.9071,27173.0],["2013-06-21",16.8903,16.8903,16.5927,16.705,47510.0],["2013-06-24",16.559,16.8735,16.2839,16.7162,33667.0],["2013-06-25",16.7499,16.9184,16.6657,16.8173,42725.0],["2013-06-26",16.9018,17.33,16.9018,17.1948,123561.0],["2013-06-27",17.3976,17.5272,17.2511,17.2849,59302.0],["2013-06-28",17.3018,17.8539,17.3018,17.623,84766.0],["2013-07-01",17.6962,17.7131,17.1553,17.1835,34693.0],["2013-07-02",17.206,17.3807,17.0877,17.33,45118.0],["2013-07-03",17.1948,17.437,17.0201,17.3244,61524.0],["2013-07-05",17.561,17.561,17.206,17.3018,23926.0],["2013-07-08",17.2905,17.3187,17.0765,17.2511,38794.0],["2013-07-09",17.2567,17.4821,17.2567,17.4539,21021.0],["2013-07-10",17.3751,17.6624,17.3413,17.561,17090.0],["2013-07-11",17.6511,18.3159,17.6511,18.2483,53492.0],["2013-07-12",18.2201,18.3103,17.8539,18.0286,27002.0],["2013-07-15",18.2089,18.2596,18.0568,18.0737,8545.0],["2013-07-16",18.068,18.068,17.8427,17.9441,20679.0],["2013-07-17",17.9948,17.9948,17.6793,17.8089,62037.0],["2013-07-18",17.7638,18.1863,17.7638,18.1638,22388.0],["2013-07-19",18.1638,18.4737,18.1638,18.4286,19483.0],["2013-07-22",18.4962,18.592,18.4962,18.5582,49219.0],["2013-07-23",18.5751,18.6765,18.4962,18.6202,43409.0],["2013-07-24",18.6089,18.8399,18.5638,18.8117,23242.0],["2013-07-25",18.8455,18.8737,18.6145,18.8399,79298.0],["2013-07-26",18.8624,18.8737,18.7835,18.8286,94166.0],["2013-07-29",18.7836,18.9244,18.7836,18.8512,42383.0],["2013-07-30",19.054,20.0286,18.9864,20.0005,155861.0],["2013-07-31",20.2033,21.1216,19.9723,20.9132,102198.0],["2013-08-01",20.7442,20.8681,20.4287,20.6033,79127.0],["2013-08-02",20.6653,20.7611,20.3836,20.6709,33496.0],["2013-08-05",20.716,20.9808,20.5864,20.6765,32642.0],["2013-08-06",20.7273,20.7273,20.5695,20.7047,12988.0],["2013-08-07",20.6765,20.6765,20.485,20.5357,42554.0],["2013-08-08",20.6315,20.9977,20.6146,20.9864,31275.0],["2013-08-09",20.9075,20.9751,20.4287,20.7216,29907.0],["2013-08-12",20.4456,20.7047,20.4456,20.6033,32813.0],["2013-08-13",20.6653,20.7667,20.3667,20.6033,61866.0],["2013-08-14",20.5639,20.7949,20.4737,20.6765,32129.0],["2013-08-15",20.5695,20.9639,20.5695,20.8737,48023.0],["2013-08-16",20.8174,20.8174,20.547,20.778,111427.0],["2013-08-19",20.8456,20.8625,20.6089,20.716,31616.0],["2013-08-20",20.6709,20.6709,20.1132,20.3385,104078.0],["2013-08-21",20.2822,20.2822,19.9892,20.1413,21875.0],["2013-08-22",20.0286,20.1301,19.9216,20.0624,6665.0],["2013-08-23",19.8934,20.0399,19.7244,20.0399,13672.0],["2013-08-26",20.0906,20.2653,20.023,20.1751,24951.0],["2013-08-27",20.0061,20.2765,20.0061,20.1639,60157.0],["2013-08-28",20.0455,20.1808,19.8258,19.8315,20850.0],["2013-08-29",19.7808,20.0737,19.3751,20.0174,51441.0],["2013-08-30",19.9554,19.9892,19.6568,19.7188,15039.0],["2013-09-03",20.0963,20.0963,19.73,19.9047,46314.0],["2013-09-04",19.9047,20.3329,19.8484,20.2258,80665.0],["2013-09-05",20.316,20.4343,20.1864,20.2258,64942.0],["2013-09-06",20.361,20.5019,20.1413,20.3892,51270.0],["2013-09-09",20.3779,20.9075,20.3779,20.8287,18799.0],["2013-09-10",20.8568,21.6907,20.8568,21.4878,71778.0],["2013-09-11",21.3526,21.6399,21.178,21.5554,61866.0],["2013-09-12",21.3752,21.4709,20.9808,21.1273,58106.0],["2013-09-13",21.2343,21.4202,21.1216,21.3301,49390.0],["2013-09-16",21.4428,21.4878,20.9808,21.1498,28711.0],["2013-09-17",21.2512,21.2794,21.1554,21.2118,8374.0],["2013-09-18",21.2681,21.3977,21.1216,21.347,53833.0],["2013-09-19",21.516,21.8822,21.4259,21.7639,36744.0],["2013-09-20",22.8963,22.8963,21.3977,21.3977,39136.0],["2013-09-23",21.4315,21.7921,21.4033,21.7414,42725.0],["2013-09-24",21.7695,22.1019,21.7639,22.0231,20337.0],["2013-09-25",22.0062,22.1639,21.8202,21.978,18115.0],["2013-09-26",21.9723,22.0345,21.8368,21.9667,39136.0],["2013-09-27",21.9102,22.1248,21.8989,22.074,8716.0],["2013-09-30",21.9272,22.1136,21.8368,21.9102,11621.0],["2013-10-01",21.8424,22.0232,21.8311,21.9723,43067.0],["2013-10-02",21.9046,22.3621,21.9046,22.3508,20508.0],["2013-10-03",22.3508,22.5937,22.3282,22.3451,10767.0],["2013-10-04",22.283,22.5259,22.283,22.4355,23755.0],["2013-10-07",22.3169,22.6671,22.3169,22.6276,19654.0],["2013-10-08",22.5146,22.605,22.475,22.4807,7349.0],["2013-10-09",22.4976,22.5315,22.3847,22.4525,15039.0],["2013-10-10",22.5711,23.119,22.5711,22.9891,7349.0],["2013-10-11",22.9721,23.0738,22.6671,22.6671,16919.0],["2013-10-14",22.7292,22.7349,22.6501,22.7123,7178.0],["2013-10-15",22.8535,22.9721,22.8365,22.9721,32129.0],["2013-10-16",22.9156,22.9156,22.6388,22.7349,48023.0],["2013-10-17",22.6784,23.0794,22.6558,23.0568,11450.0],["2013-10-18",22.7349,23.2376,22.7349,23.1924,87330.0],["2013-10-21",23.0907,23.2771,22.9269,23.0681,38453.0],["2013-10-22",22.9269,23.1359,22.8309,22.8591,19995.0],["2013-10-23",22.8648,23.9097,22.8648,23.712,16919.0],["2013-10-24",23.7685,24.034,23.6273,23.6669,20679.0],["2013-10-25",23.4409,23.4748,23.3054,23.3731,18799.0],["2013-10-28",23.2941,23.4127,23.1246,23.1642,27002.0],["2013-10-29",23.2432,23.3506,23.1698,23.3506,13501.0],["2013-10-30",23.2206,23.3506,23.198,23.2263,12476.0],["2013-10-31",23.3901,23.4918,23.3675,23.4805,6152.0],["2013-11-01",23.4014,23.8984,23.4014,23.8871,42725.0],["2013-11-04",23.7968,23.8363,23.6217,23.6217,81519.0],["2013-11-05",23.6386,23.7629,23.6386,23.7459,112452.0],["2013-11-06",23.9719,23.9719,23.7968,23.8702,5127.0],["2013-11-07",23.9832,24.0171,23.9041,23.9719,78443.0],["2013-11-08",23.9945,24.0058,23.2489,23.4127,22730.0],["2013-11-11",23.311,23.311,22.9608,23.2093,17774.0],["2013-11-12",23.2884,23.4579,23.2884,23.4183,38794.0],["2013-11-13",23.3336,23.4183,23.0342,23.3393,13330.0],["2013-11-14",23.3901,23.6386,23.1472,23.5991,13330.0],["2013-11-15",23.5934,23.7177,23.407,23.6273,6323.0],["2013-11-18",23.7911,23.8533,23.5708,23.6217,6836.0],["2013-11-19",23.4974,23.7008,23.4409,23.6838,18628.0],["2013-11-20",23.6556,23.7968,23.6556,23.7629,19141.0],["2013-11-21",23.8589,24.0001,23.6669,23.8815,12988.0],["2013-11-22",23.8646,23.8871,23.6443,23.842,6152.0],["2013-11-25",23.8928,23.8928,23.3619,23.5765,13501.0],["2013-11-26",23.5595,23.7346,23.5595,23.616,62720.0],["2013-11-27",23.6951,23.729,23.4579,23.729,14697.0],["2013-11-29",23.633,23.633,23.4861,23.4974,6323.0],["2013-12-02",23.3901,23.3901,23.1246,23.3506,15039.0],["2013-12-03",23.1924,23.1924,22.8535,23.0907,13501.0],["2013-12-04",22.8874,22.9269,22.5033,22.6219,13159.0],["2013-12-05",22.6163,23.0964,22.6163,22.8309,13501.0],["2013-12-06",22.9608,23.0116,22.5993,22.5993,8716.0],["2013-12-09",22.7518,22.9156,22.6163,22.8309,44605.0],["2013-12-10",22.8083,23.0681,22.8083,23.0342,23755.0],["2013-12-11",23.0399,23.1529,22.8478,22.9665,21875.0],["2013-12-12",22.9834,22.9834,22.8817,22.9326,4956.0],["2013-12-13",22.9721,23.2884,22.9269,23.2376,10425.0],["2013-12-16",23.2432,23.9775,23.1754,23.5595,13159.0],["2013-12-17",23.6669,23.8589,23.3336,23.5934,32471.0],["2013-12-18",23.7346,24.2261,23.5426,23.712,67164.0],["2013-12-19",23.7008,24.0001,23.633,23.9154,85279.0],["2013-12-20",23.8702,24.1696,23.7064,24.1696,35376.0],["2013-12-23",24.1074,24.3108,24.0905,24.1413,13672.0],["2013-12-24",24.1413,24.3108,24.1357,24.2374,6665.0],["2013-12-26",24.3616,24.5763,24.1018,24.2599,13159.0],["2013-12-27",24.2033,24.2826,24.0958,24.243,20508.0],["2013-12-30",24.3052,24.3958,24.192,24.3392,53321.0],["2013-12-31",24.2486,24.5374,24.2486,24.3732,9912.0],["2014-01-02",24.3619,24.3619,23.8523,23.9712,21704.0],["2014-01-03",23.9429,24.4524,23.9429,24.4015,19995.0],["2014-01-06",24.3675,24.3845,23.858,23.9995,17432.0],["2014-01-07",23.9599,24.8318,23.9599,24.6223,14356.0],["2014-01-08",24.5204,24.5204,24.2316,24.4241,14356.0],["2014-01-09",24.1467,24.1977,23.8297,24.1127,10596.0],["2014-01-10",24.192,24.192,23.7504,23.8297,10596.0],["2014-01-13",23.8353,24.0901,23.7447,23.8183,12988.0],["2014-01-14",23.5692,23.6032,23.2862,23.3711,10938.0],["2014-01-15",23.3314,23.9429,23.1163,23.773,109889.0],["2014-01-16",23.6598,23.6598,23.439,23.6485,42383.0],["2014-01-17",23.8806,23.8806,23.5409,23.6428,53150.0],["2014-01-21",23.9146,23.9316,23.4673,23.5806,28369.0],["2014-01-22",23.5579,23.5749,23.1729,23.2861,41187.0],["2014-01-23",23.122,23.2295,22.9181,22.9181,43238.0],["2014-01-24",22.8162,22.8162,22.4199,22.4879,13672.0],["2014-01-27",22.5615,22.6634,21.9444,22.0293,90064.0],["2014-01-28",22.0293,22.0802,21.6216,21.967,72803.0],["2014-01-29",21.8651,22.686,21.8651,22.5332,35718.0],["2014-01-30",22.6237,22.6747,22.4312,22.5898,11279.0],["2014-01-31",22.3973,22.9351,22.386,22.7936,12305.0],["2014-02-03",22.7313,22.8276,22.4879,22.6747,18457.0],["2014-02-04",22.5898,22.8502,22.4765,22.8106,13672.0],["2014-02-05",22.8106,23.1559,22.8106,22.9974,12476.0],["2014-02-06",23.0767,23.473,23.0087,23.2918,23584.0],["2014-02-07",23.5013,23.79,23.456,23.4956,17090.0],["2014-02-10",23.2012,23.4786,23.1163,23.2182,27173.0],["2014-02-11",23.3598,23.8467,23.3201,23.7391,23584.0],["2014-02-12",24.1467,25.0299,24.1467,24.5827,51783.0],["2014-02-13",24.175,24.7638,24.175,24.6393,96729.0],["2014-02-14",24.6449,24.9733,24.5883,24.8374,43238.0],["2014-02-18",24.8601,25.1092,24.8601,24.9903,39478.0],["2014-02-19",24.962,25.698,24.9393,25.2904,15894.0],["2014-02-20",25.2847,25.4319,25.1998,25.3583,19483.0],["2014-02-21",25.2337,25.2337,24.8204,24.8488,36744.0],["2014-02-24",24.8431,25.296,24.8431,25.2451,32642.0],["2014-02-25",24.5091,25.0299,24.5091,24.894,118946.0],["2014-02-26",24.9393,25.2677,24.7412,25.2677,63233.0],["2014-02-27",25.2224,25.4942,25.2224,25.4942,46314.0],["2014-02-28",25.5791,25.9584,25.5791,25.8509,29566.0],["2014-03-03",25.8509,25.9188,25.7773,25.9018,31275.0],["2014-03-04",25.9471,26.083,25.8678,26.0717,35547.0],["2014-03-05",26.0717,26.2755,26.0717,26.1453,68360.0],["2014-03-06",26.1622,26.5982,26.1622,26.5699,29224.0],["2014-03-07",26.5586,26.5982,26.3661,26.434,19995.0],["2014-03-10",26.5416,26.5869,26.383,26.5472,9229.0],["2014-03-11",26.6038,27.1643,26.5529,27.0115,26831.0],["2014-03-12",26.9945,27.0511,26.8983,27.0398,15552.0],["2014-03-13",27.187,27.2663,27.1247,27.1983,35547.0],["2014-03-14",27.17,27.4021,27.0964,27.3965,29907.0],["2014-03-17",27.4021,27.6682,27.3399,27.6456,25806.0],["2014-03-18",27.6173,28.3646,27.6173,27.872,63404.0],["2014-03-19",27.6739,27.7815,27.1134,27.1417,17945.0],["2014-03-20",27.0228,27.4701,26.7794,27.4361,23926.0],["2014-03-21",27.4418,27.9287,27.4418,27.5324,32129.0],["2014-03-24",27.7022,27.7871,26.6265,27.3455,39478.0],["2014-03-25",27.3285,28.0136,27.3285,27.8551,11279.0],["2014-03-26",27.9173,28.1381,27.7305,28.0815,18115.0],["2014-03-27",28.1326,28.229,27.1285,27.3611,14014.0],["2014-03-28",27.3157,27.3497,26.7597,26.8902,12817.0],["2014-03-31",26.9186,27.0093,26.7711,26.9526,13330.0],["2014-04-01",26.8732,27.7582,26.8732,27.4802,32642.0],["2014-04-02",27.6844,27.7979,27.6504,27.6958,75538.0],["2014-04-03",27.7638,27.7865,27.639,27.7128,8203.0],["2014-04-04",27.7979,27.8943,27.7525,27.8149,25635.0],["2014-04-07",27.8092,27.8092,27.2533,27.4632,28028.0],["2014-04-08",27.344,27.8262,27.276,27.8036,12647.0],["2014-04-09",27.8262,27.9113,27.7468,27.7865,11279.0],["2014-04-10",27.7525,27.883,27.7014,27.8433,18286.0],["2014-04-11",27.622,27.6334,26.9072,26.998,11792.0],["2014-04-14",26.9356,27.3043,26.9299,26.9356,12476.0],["2014-04-15",26.9583,27.31,26.8675,27.1795,13672.0],["2014-04-16",27.3384,27.5142,27.1568,27.2646,10767.0],["2014-04-17",27.4859,27.6787,27.361,27.4632,6323.0],["2014-04-21",27.3327,27.4405,27.327,27.4405,3076.0],["2014-04-22",27.4008,27.4632,27.1795,27.3611,10083.0],["2014-04-23",27.1965,27.4462,27.1795,27.1795,4956.0],["2014-04-24",27.3327,27.4291,27.2079,27.2362,10083.0],["2014-04-25",27.0661,27.0661,26.5555,26.8278,27857.0],["2014-04-28",26.7313,26.8108,26.7313,26.8108,8887.0],["2014-04-29",26.9469,27.8433,26.9469,27.8376,16235.0],["2014-04-30",27.8092,28.3482,27.7865,28.1553,26660.0],["2014-05-01",27.883,28.2687,27.7922,28.1553,8887.0],["2014-05-02",28.2687,28.3992,28.195,28.2744,15552.0],["2014-05-05",28.3879,28.5013,28.0248,28.3482,19141.0],["2014-05-06",28.3935,28.8531,28.3822,28.5978,15894.0],["2014-05-07",28.6148,28.7396,28.0985,28.5921,24780.0],["2014-05-08",28.6091,28.7509,28.3879,28.541,5981.0],["2014-05-09",28.4446,28.4446,27.7979,28.3652,36402.0],["2014-05-12",28.246,28.3141,28.1666,28.2858,31104.0],["2014-05-13",28.2347,28.2574,28.0645,28.178,27173.0],["2014-05-14",28.0248,28.1383,28.0248,28.1042,21192.0],["2014-05-15",28.0361,28.0361,27.5369,27.7241,22730.0],["2014-05-16",27.6787,27.6901,27.5426,27.6163,6152.0],["2014-05-19",27.5766,28.1269,27.31,27.5142,61011.0],["2014-05-20",27.3327,27.6277,27.3327,27.5029,32813.0],["2014-05-21",27.5312,27.588,27.4859,27.4859,15894.0],["2014-05-22",27.5653,27.7525,27.5142,27.5653,22046.0],["2014-05-23",27.5653,27.7638,27.5142,27.6674,32129.0],["2014-05-27",27.7695,28.0191,27.7525,27.8149,18286.0],["2014-05-28",27.7752,27.9113,27.6844,27.7355,39136.0],["2014-05-29",27.6844,28.2574,27.622,28.1553,228664.0],["2014-05-30",28.1893,28.4843,28.1383,28.3255,57081.0],["2014-06-02",28.6375,29.3012,28.524,28.9892,25122.0],["2014-06-03",28.9325,29.1537,28.6999,29.08,49903.0],["2014-06-04",29.0176,29.1367,28.7736,29.08,37256.0],["2014-06-05",29.097,29.097,28.6034,28.802,28028.0],["2014-06-06",28.7396,29.2275,28.6772,29.0573,24097.0],["2014-06-09",29.114,30.1522,29.114,29.8515,19141.0],["2014-06-10",29.6983,29.8288,29.5395,29.7948,35035.0],["2014-06-11",29.7834,29.8402,29.3523,29.4374,50245.0],["2014-06-12",29.4601,29.5282,29.1821,29.2332,11621.0],["2014-06-13",29.2445,29.2445,28.8701,28.8701,9229.0],["2014-06-16",28.9892,28.9892,28.7339,28.8587,24268.0],["2014-06-17",29.1083,29.114,28.7396,28.8587,10767.0],["2014-06-18",28.8757,29.0289,28.819,29.0119,7178.0],["2014-06-19",28.9949,29.2218,28.8247,28.9722,11450.0],["2014-06-20",29.1878,29.2275,28.9665,29.1197,16235.0],["2014-06-23",29.1083,29.1254,28.8757,28.9552,6152.0],["2014-06-24",29.0006,29.0686,28.8758,28.9835,48706.0],["2014-06-25",29.0686,29.0686,28.7623,28.8928,12305.0],["2014-06-26",28.8416,28.8928,28.5574,28.6995,12134.0],["2014-06-27",28.5631,29.1656,28.5176,29.086,46314.0],["2014-06-30",28.9837,28.9894,28.6825,28.7564,27686.0],["2014-07-01",28.7393,29.41,28.5062,28.6654,24268.0],["2014-07-02",28.9041,29.2566,28.8473,29.1145,38453.0],["2014-07-03",29.0576,29.0576,28.7222,28.9041,24610.0],["2014-07-07",29.0178,29.393,28.6597,28.8644,85279.0],["2014-07-08",28.745,28.745,28.3528,28.546,10254.0],["2014-07-09",28.6825,28.8587,28.3585,28.5972,39478.0],["2014-07-10",28.6029,29.5521,28.5119,29.2907,19995.0],["2014-07-11",29.2452,29.2452,28.6313,28.637,18457.0],["2014-07-14",28.7563,29.3077,28.7052,29.0008,13843.0],["2014-07-15",28.961,28.961,28.6654,28.7166,14868.0],["2014-07-16",28.6881,28.8416,28.5745,28.8246,21362.0],["2014-07-17",28.8359,29.4669,28.7848,29.0747,18457.0],["2014-07-18",29.086,29.2566,29.0235,29.1258,13159.0],["2014-07-21",29.2168,29.4044,29.2168,29.3873,3589.0],["2014-07-22",29.4214,29.5521,29.3646,29.4328,16748.0],["2014-07-23",29.4782,29.6545,29.4498,29.6545,27857.0],["2014-07-24",29.5862,29.9728,29.4839,29.9728,8203.0],["2014-07-25",29.8648,29.8648,29.3532,29.5749,8374.0],["2014-07-28",29.5578,29.8534,29.5578,29.6374,44092.0],["2014-07-29",30.2115,31.2631,30.2115,31.1949,58619.0],["2014-07-30",31.2574,31.8315,31.1551,31.678,31616.0],["2014-07-31",31.7576,32.218,31.6098,31.6382,25293.0],["2014-08-01",31.7462,31.7462,30.5298,30.7515,27173.0],["2014-08-04",30.8709,31.1267,30.4389,30.6719,21192.0],["2014-08-05",30.7231,31.1039,30.6492,31.0471,34180.0],["2014-08-06",30.9846,31.2062,30.9163,31.0187,18457.0],["2014-08-07",31.013,31.1892,30.7742,30.9561,21875.0],["2014-08-08",30.7458,31.1267,30.0865,30.7913,50415.0],["2014-08-11",30.8424,31.0812,30.7117,30.8709,13330.0],["2014-08-12",30.7856,31.0357,30.7629,30.922,17774.0],["2014-08-13",31.2972,31.2972,30.814,31.0471,28711.0],["2014-08-14",31.0016,31.0243,30.365,30.4218,24439.0],["2014-08-15",30.5241,30.7629,30.3195,30.7629,19654.0],["2014-08-18",30.905,30.922,30.1774,30.3593,16577.0],["2014-08-19",30.2854,31.5132,30.2854,31.1551,14185.0],["2014-08-20",31.1323,31.138,30.905,31.0812,7007.0],["2014-08-21",31.229,31.2631,31.1267,31.1835,6836.0],["2014-08-22",30.8993,30.9789,30.3763,30.922,16919.0],["2014-08-25",30.9505,30.9505,30.5582,30.6719,20850.0],["2014-08-26",30.7231,31.4563,30.7231,31.3881,10938.0],["2014-08-27",31.3597,31.553,31.2574,31.5189,5981.0],["2014-08-28",31.3938,31.7349,31.3938,31.5587,9229.0],["2014-08-29",31.5587,31.5587,31.2006,31.2006,11963.0],["2014-09-02",31.2744,32.5022,31.2744,32.0645,17774.0],["2014-09-03",32.1214,32.5136,32.0987,32.1782,22046.0],["2014-09-04",32.2635,32.2805,31.5984,32.002,6494.0],["2014-09-05",31.8883,31.8883,31.4052,31.6496,20850.0],["2014-09-08",31.6269,31.9054,31.6269,31.9054,17261.0],["2014-09-09",31.9168,31.9168,31.3995,31.7064,61524.0],["2014-09-10",31.5757,31.8201,31.3768,31.5757,41871.0],["2014-09-11",31.4904,31.5928,30.9846,31.3029,12134.0],["2014-09-12",31.3711,31.5473,31.138,31.1721,6836.0],["2014-09-15",31.246,31.3824,30.5469,30.8254,14526.0],["2014-09-16",30.814,31.4222,30.814,31.1665,10083.0],["2014-09-17",31.1778,31.4677,30.6606,30.7742,11450.0],["2014-09-18",30.9846,31.0357,30.8652,31.013,6152.0],["2014-09-19",30.9789,30.9789,30.5184,30.6947,35547.0],["2014-09-22",30.473,30.689,30.3877,30.5128,28369.0],["2014-09-23",30.4616,30.8083,30.3763,30.5298,56055.0],["2014-09-24",30.4446,30.5014,30.257,30.3536,15381.0],["2014-09-25",30.3479,30.4105,29.2168,29.2736,32129.0],["2014-09-26",29.285,29.6666,29.2224,29.4274,25977.0],["2014-09-29",28.9832,29.8033,28.8806,29.6951,40845.0],["2014-09-30",29.7122,29.9684,29.5242,29.7406,9912.0],["2014-10-01",29.8887,29.8887,29.2736,29.2907,30078.0],["2014-10-02",29.4786,29.7862,29.3533,29.6894,39478.0],["2014-10-03",29.7748,30.014,29.7748,29.8602,7690.0],["2014-10-06",30.1336,30.1336,29.9457,30.0539,7520.0],["2014-10-07",29.9457,30.1792,29.8773,30.1621,77247.0],["2014-10-08",30.0652,30.6234,29.752,30.6006,17432.0],["2014-10-09",30.7259,30.9423,30.276,30.8797,54859.0],["2014-10-10",30.6633,31.2556,30.6405,30.8455,35718.0],["2014-10-13",31.8137,31.8137,30.8398,31.1758,22559.0],["2014-10-14",31.1929,31.1986,30.1905,31.1929,130226.0],["2014-10-15",30.9594,30.9594,29.6039,30.4127,31104.0],["2014-10-16",30.1792,31.2613,29.9513,30.6234,13672.0],["2014-10-17",30.9025,30.9025,30.5493,30.5778,7349.0],["2014-10-20",30.5949,30.5949,30.0254,30.3386,14697.0],["2014-10-21",30.3614,30.8512,30.3614,30.7544,17603.0],["2014-10-22",30.6974,30.9651,30.555,30.5835,21021.0],["2014-10-23",30.7829,30.7829,30.3045,30.3614,14526.0],["2014-10-24",30.2361,31.9333,30.2361,31.7567,23584.0],["2014-10-27",31.5005,31.6884,31.079,31.2043,17603.0],["2014-10-28",30.9708,30.9708,28.4706,29.0971,60669.0],["2014-10-29",29.2565,29.7805,29.2565,29.6267,35376.0],["2014-10-30",29.5584,30.2247,29.3818,30.0823,51783.0],["2014-10-31",30.0197,30.4184,29.5698,30.0539,55713.0],["2014-11-03",30.1336,30.3671,29.9456,30.3272,157912.0],["2014-11-04",30.0026,30.088,29.3363,29.678,40503.0],["2014-11-05",29.8204,29.9798,29.5014,29.6096,40162.0],["2014-11-06",29.4502,29.9001,29.3135,29.5413,18970.0],["2014-11-07",29.4957,29.9286,29.4843,29.6153,18628.0],["2014-11-10",29.6609,29.7691,28.9604,29.4331,15723.0],["2014-11-11",29.3932,29.5812,29.3476,29.3989,23926.0],["2014-11-12",29.3363,29.7292,29.3078,29.5413,69215.0],["2014-11-13",29.5128,29.5755,29.3932,29.5242,32984.0],["2014-11-14",29.621,29.752,29.4046,29.4217,10767.0],["2014-11-17",29.5869,29.9001,29.5869,29.7748,21533.0],["2014-11-18",29.7008,30.1905,29.4046,29.547,48023.0],["2014-11-19",29.3363,29.9001,28.7667,29.8204,70582.0],["2014-11-20",29.8147,29.8773,29.1084,29.5755,34522.0],["2014-11-21",29.5413,30.0083,29.3477,29.6894,26831.0],["2014-11-24",29.6837,30.2589,29.6666,29.9001,52637.0],["2014-11-25",30.0482,30.3329,29.6039,29.7577,40162.0],["2014-11-26",29.7862,30.407,29.5868,30.3785,17774.0],["2014-11-28",30.2817,31.1701,30.2589,30.481,12134.0],["2014-12-01",30.5607,30.7772,30.2133,30.612,44947.0],["2014-12-02",30.7885,31.7567,30.7088,31.3467,68873.0],["2014-12-03",31.1872,33.0667,31.1872,32.406,38282.0],["2014-12-04",32.5142,32.5996,31.6314,31.7567,29737.0],["2014-12-05",32.1042,32.1042,31.6542,31.9048,11621.0],["2014-12-08",31.8536,31.8536,30.9195,31.0391,15210.0],["2014-12-09",31.0221,31.0221,30.2931,30.6746,35035.0],["2014-12-10",30.555,30.555,28.8237,29.2508,22559.0],["2014-12-11",29.2451,30.2247,28.4535,29.7862,31446.0],["2014-12-12",29.5982,29.7805,28.9319,29.2053,17603.0],["2014-12-15",29.2053,29.3135,28.761,29.211,56055.0],["2014-12-16",29.3306,29.7691,28.9888,29.3306,32984.0],["2014-12-17",29.3135,29.3135,29.0401,29.1825,27857.0],["2014-12-18",29.2736,29.6552,29.0116,29.0914,51441.0],["2014-12-19",29.0116,29.416,28.8977,29.0344,59302.0],["2014-12-22",28.7155,28.9433,28.3851,28.8522,21533.0],["2014-12-23",28.7383,29.0458,28.5389,28.6528,22046.0],["2014-12-24",28.6813,28.7269,28.425,28.5332,11963.0],["2014-12-26",28.5389,28.5788,28.1403,28.4478,7690.0],["2014-12-29",28.4592,28.8073,28.4592,28.7046,45288.0],["2014-12-30",28.7788,28.9215,28.716,28.756,17090.0],["2014-12-31",28.8301,29.2524,28.6875,29.0242,14185.0],["2015-01-02",29.0242,29.1954,28.619,28.9785,10425.0],["2015-01-05",28.8758,29.0071,28.5505,28.7788,18115.0],["2015-01-06",28.8016,28.8016,28.1796,28.1796,14185.0],["2015-01-07",28.425,28.6361,28.0312,28.4364,18457.0],["2015-01-08",28.5049,29.3323,28.5049,29.2867,9229.0],["2015-01-09",29.2182,30.0571,29.2182,29.8345,8716.0],["2015-01-12",29.4236,29.5035,29.1897,29.338,22388.0],["2015-01-13",29.4921,29.9601,29.0698,29.2524,35205.0],["2015-01-14",28.7388,29.5777,28.7388,29.2867,12305.0],["2015-01-15",29.2582,29.4807,29.1383,29.2068,12476.0],["2015-01-16",29.1611,29.9201,29.0984,29.8916,13843.0],["2015-01-20",29.7775,29.8288,29.6633,29.7489,27002.0],["2015-01-21",30.0628,30.0628,29.3438,29.3438,10596.0],["2015-01-22",29.4921,30.2283,29.3095,30.1084,27515.0],["2015-01-23",30.3082,30.622,29.9144,30.3595,11108.0],["2015-01-26",30.0742,30.2226,29.7261,30.0514,19312.0],["2015-01-27",29.8459,30.4052,29.8459,30.2911,53833.0],["2015-01-28",30.4623,30.4623,29.9544,29.9544,5811.0],["2015-01-29",29.8117,29.9715,29.6462,29.7832,12988.0],["2015-01-30",29.5777,30.194,29.4579,29.8859,49390.0],["2015-02-02",29.9544,31.1014,29.9544,30.7875,46314.0],["2015-02-03",30.6677,31.7291,30.4109,31.5922,14868.0],["2015-02-04",30.9131,30.9188,30.3881,30.5136,12476.0],["2015-02-05",30.8845,31.9232,30.8503,31.2726,16748.0],["2015-02-06",31.284,31.284,30.8503,30.993,11792.0],["2015-02-09",30.896,30.9987,30.4451,30.8903,14526.0],["2015-02-10",30.9702,30.9702,29.9258,29.9943,8545.0],["2015-02-11",30.5935,32.7735,30.5935,32.0544,72633.0],["2015-02-12",32.0658,33.2814,32.0658,33.0017,49219.0],["2015-02-13",33.0987,33.1786,32.8419,32.9732,138942.0],["2015-02-17",33.1216,33.3156,32.899,33.0816,56568.0],["2015-02-18",33.0987,33.3612,32.9161,33.0417,60499.0],["2015-02-19",32.9104,35.467,32.6593,34.8906,96558.0],["2015-02-20",34.708,35.3015,34.3885,34.5254,46656.0],["2015-02-23",34.5254,35.2844,34.5254,34.9991,38623.0],["2015-02-24",35.0904,35.2387,34.7822,35.0961,38965.0],["2015-02-25",35.3301,35.4385,35.0048,35.176,16577.0],["2015-02-26",35.467,35.4727,34.4798,34.6224,22217.0],["2015-02-27",34.6909,34.7879,34.2971,34.5882,19654.0],["2015-03-02",34.9135,34.9591,34.3428,34.5711,26489.0],["2015-03-03",34.5711,34.9078,34.1088,34.1602,35547.0],["2015-03-04",34.0575,34.3885,33.9376,34.1659,37769.0],["2015-03-05",34.4912,34.5026,33.9376,34.0346,16748.0],["2015-03-06",33.9262,34.0175,32.3283,32.9903,36231.0],["2015-03-09",32.9447,34.2857,32.9447,33.6352,60499.0],["2015-03-10",33.3384,33.9148,32.6023,33.5267,49048.0],["2015-03-11",33.4126,33.7151,33.2871,33.6238,29053.0],["2015-03-12",33.7721,34.8165,33.7265,34.0917,81007.0],["2015-03-13",33.8121,33.9547,33.4183,33.8463,59986.0],["2015-03-16",33.9034,34.982,33.8178,34.5996,55542.0],["2015-03-17",34.4741,36.1176,34.32,35.5127,58106.0],["2015-03-18",35.5526,36.3401,35.4442,36.3344,24097.0],["2015-03-19",36.0092,36.0491,35.3072,35.5412,50074.0],["2015-03-20",35.8037,36.3801,35.7809,36.2032,39991.0],["2015-03-23",36.2146,36.6198,36.0605,36.5285,38965.0],["2015-03-24",36.5285,36.9279,35.8779,36.5684,50757.0],["2015-03-25",36.4314,36.5227,35.9121,36.0491,46485.0],["2015-03-26",36.0206,36.3059,35.9578,36.1861,24780.0],["2015-03-27",36.1746,36.3004,35.8831,36.2318,23071.0],["2015-03-30",36.3232,37.2435,35.9574,36.7919,67676.0],["2015-03-31",37.0091,37.0548,36.5576,36.992,23584.0],["2015-04-01",36.9634,37.9636,36.6147,37.9579,33155.0],["2015-04-02",38.0265,38.3066,37.8608,38.2494,43238.0],["2015-04-06",38.118,38.7867,38.118,38.6438,29566.0],["2015-04-07",38.6609,39.0496,38.6609,39.0039,27344.0],["2015-04-08",39.1411,39.9013,39.1411,39.4783,24439.0],["2015-04-09",39.8955,40.0041,39.2897,39.5983,12647.0],["2015-04-10",39.7126,40.107,39.6098,39.6155,22901.0],["2015-04-13",39.5012,39.8098,39.1468,39.4726,24951.0],["2015-04-14",39.5983,39.9927,38.2951,38.3637,24439.0],["2015-04-15",38.5638,39.5355,38.4838,39.4954,40162.0],["2015-04-16",39.7183,39.9241,39.404,39.6841,71949.0],["2015-04-17",39.4383,39.5812,39.2554,39.444,36914.0],["2015-04-20",39.4383,39.4897,38.1237,38.3409,40503.0],["2015-04-21",38.4095,38.701,37.9351,38.4723,36914.0],["2015-04-22",38.4495,38.5924,37.6321,37.895,25806.0],["2015-04-23",37.8608,38.1866,37.7522,37.9808,47168.0],["2015-04-24",38.0437,38.0437,37.7064,37.9579,13672.0],["2015-04-27",37.9808,38.1637,37.5178,37.7293,20850.0],["2015-04-28",37.5235,37.7407,36.4661,37.2949,128517.0],["2015-04-29",36.8777,37.8493,36.7748,37.7236,70069.0],["2015-04-30",37.5978,37.5978,37.0148,37.3921,85621.0],["2015-05-01",37.4835,37.4835,36.6376,37.0663,70582.0],["2015-05-04",36.9977,37.655,36.9977,37.4492,43921.0],["2015-05-05",37.4949,37.8665,37.1063,37.1977,40332.0],["2015-05-06",37.1863,37.3063,36.409,36.649,25635.0],["2015-05-07",36.6262,36.6262,35.6031,36.3347,56226.0],["2015-05-08",36.8034,36.992,36.529,36.6319,42896.0],["2015-05-11",36.5804,36.6376,36.1746,36.4033,36231.0],["2015-05-12",36.2946,36.4147,35.3744,35.4544,52637.0],["2015-05-13",35.5116,35.6031,34.9343,35.0944,36060.0],["2015-05-14",35.1629,35.4259,34.8657,35.1629,46314.0],["2015-05-15",35.0258,35.3401,34.5514,35.0543,44263.0],["2015-05-18",35.0143,35.3116,34.8657,35.1515,56910.0],["2015-05-19",35.1515,35.1515,34.7629,34.9172,118434.0],["2015-05-20",35.0658,35.5516,34.8657,35.4602,218923.0],["2015-05-21",35.6602,36.7805,35.6602,36.066,86988.0],["2015-05-22",36.146,36.6719,35.9346,36.4947,41529.0],["2015-05-26",36.0432,36.1518,35.8145,35.9174,45972.0],["2015-05-27",35.9746,36.7976,35.9746,36.5576,49561.0],["2015-05-28",36.9291,37.4035,36.4776,37.2149,63404.0],["2015-05-29",37.192,37.5121,36.8605,37.3692,82203.0],["2015-06-01",37.6836,37.6836,36.9634,37.3749,55713.0],["2015-06-02",43.4681,43.4681,40.3912,40.6744,50600.0],["2015-06-03",41.1629,41.8857,40.5377,41.3191,89500.0],["2015-06-04",41.5145,41.9834,40.9187,41.2508,145300.0],["2015-06-05",41.5536,41.5536,41.0554,41.1238,39600.0],["2015-06-08",41.0359,41.3387,39.766,40.3912,41200.0],["2015-06-09",40.2837,40.2837,38.5743,38.7697,30800.0],["2015-06-10",38.8771,39.4241,38.8771,39.1897,18800.0],["2015-06-11",39.3558,39.6586,38.7697,38.8771,12300.0],["2015-06-12",38.7892,38.8771,38.418,38.6915,15900.0],["2015-06-15",38.5059,38.6232,37.4314,37.7831,22000.0],["2015-06-16",37.4021,38.3106,37.4021,37.8124,8900.0],["2015-06-17",37.5487,37.6854,37.0505,37.5194,16300.0],["2015-06-18",37.4314,37.5487,36.4644,37.0896,40200.0],["2015-06-19",37.3826,37.4021,36.6402,36.7184,43800.0],["2015-06-22",37.0798,37.2165,36.7281,37.1091,112800.0],["2015-06-23",37.0798,37.2165,36.5816,36.7574,37800.0],["2015-06-24",36.3569,36.9723,36.3569,36.7574,22600.0],["2015-06-25",36.777,37.2849,36.4742,37.1677,150100.0],["2015-06-26",37.1677,37.6268,37.1677,37.451,76400.0],["2015-06-29",37.3533,37.4998,36.8747,37.2263,52600.0],["2015-06-30",37.4607,37.6561,37.0212,37.5877,58700.0],["2015-07-01",37.6366,38.4571,37.6366,38.2129,47800.0],["2015-07-02",38.0273,38.545,37.8222,38.3692,69200.0],["2015-07-06",37.8808,38.8674,37.8417,38.3106,82300.0],["2015-07-07",38.3496,38.5059,37.9296,38.3008,83900.0],["2015-07-08",38.1054,38.1738,37.5682,37.6561,48900.0],["2015-07-09",37.9882,38.4376,37.7929,37.9687,55900.0],["2015-07-10",38.3203,38.5743,38.0664,38.5157,20900.0],["2015-07-13",38.5743,39.6097,38.4473,39.3655,47100.0],["2015-07-14",39.3851,40.2935,39.1116,40.0591,42200.0],["2015-07-15",39.5414,39.7856,39.3362,39.5121,30200.0],["2015-07-16",39.8539,40.8796,39.7953,40.4205,21800.0],["2015-07-17",40.3423,41.0066,40.2642,40.9187,18500.0],["2015-07-20",41.0554,41.495,40.8308,41.1238,25100.0],["2015-07-21",41.4559,41.8076,40.8112,41.3778,15600.0],["2015-07-22",41.241,41.241,40.5475,40.7233,30800.0],["2015-07-23",40.8014,40.9675,39.6097,39.7856,19000.0],["2015-07-24",39.8735,40.0493,39.6097,39.6586,30000.0],["2015-07-27",39.5023,39.6195,38.8283,39.1995,106000.0],["2015-07-28",39.5121,41.6903,39.2776,41.5243,60400.0],["2015-07-29",41.7001,42.1494,41.2117,41.3191,18200.0],["2015-07-30",41.0652,41.1922,40.7135,40.9284,12000.0],["2015-07-31",41.1726,41.2019,40.4498,40.5865,24400.0],["2015-08-03",40.6647,41.0261,40.4889,40.8307,20100.0],["2015-08-04",40.3912,40.6256,39.6,39.8344,19200.0],["2015-08-05",40.0298,43.9175,40.0298,43.6342,27900.0],["2015-08-06",44.8748,46.3888,44.7478,46.1837,26700.0],["2015-08-07",46.1544,46.2618,45.2069,45.4706,20500.0],["2015-08-10",45.666,46.5451,41.5634,46.5256,26600.0],["2015-08-11",46.3693,46.633,44.8552,45.3729,36900.0],["2015-08-12",44.9822,46.4474,44.9822,45.2655,30900.0],["2015-08-13",45.412,46.0274,45.031,45.5683,30700.0],["2015-08-14",45.7246,46.3009,45.4218,46.2423,22800.0],["2015-08-17",46.3595,46.8967,45.5781,46.0176,16900.0],["2015-08-18",44.9236,46.7112,44.9236,46.0958,7200.0],["2015-08-19",45.7929,45.9883,44.7673,45.3143,24600.0],["2015-08-20",45.0017,45.6367,44.3863,45.3827,16700.0],["2015-08-21",45.1287,45.1287,43.1458,43.3216,19900.0],["2015-08-24",41.6513,41.6513,36.7379,40.8014,26700.0],["2015-08-25",41.6024,41.9541,40.3619,40.4791,28800.0],["2015-08-26",40.8991,41.3582,39.766,41.3094,36800.0],["2015-08-27",41.8662,42.8137,41.534,42.042,10700.0],["2015-08-28",42.0224,42.335,41.8173,42.0908,63300.0],["2015-08-31",42.0615,43.3607,41.5731,42.8625,53900.0],["2015-09-01",42.2471,43.1946,42.2471,42.6574,98400.0],["2015-09-02",43.1458,44.4059,43.0774,44.3277,55300.0],["2015-09-03",43.7612,44.611,41.8271,41.9345,42300.0],["2015-09-04",41.7392,42.042,40.567,40.8698,28300.0],["2015-09-08",41.3289,41.8173,40.7428,41.534,28300.0],["2015-09-09",41.8466,42.0908,40.8307,41.622,73800.0],["2015-09-10",41.1043,41.7196,40.7038,40.9187,28000.0],["2015-09-11",40.8014,41.9248,40.8014,41.5634,16600.0],["2015-09-14",41.5731,41.7001,40.5572,41.2117,42100.0],["2015-09-15",41.075,41.6513,40.1958,41.622,57600.0],["2015-09-16",41.8173,43.6537,41.8173,43.3216,65400.0],["2015-09-17",43.3705,43.8784,43.1262,43.5756,13900.0],["2015-09-18",43.0872,43.6928,42.4523,42.8528,26000.0],["2015-09-21",42.7355,43.1067,42.169,42.4913,53900.0],["2015-09-22",41.6708,42.9895,41.6708,42.6574,34800.0],["2015-09-23",43.2435,43.9761,42.9407,43.517,12100.0],["2015-09-24",43.2239,43.2239,42.3644,42.5206,18400.0],["2015-09-25",42.8625,43.2142,42.1006,43.0188,59600.0],["2015-09-28",42.9407,42.9407,41.4168,41.7099,38500.0],["2015-09-29",41.9052,41.9052,39.7562,40.1274,35100.0],["2015-09-30",40.567,40.567,39.3167,39.6488,41300.0],["2015-10-01",39.9907,40.9577,39.639,40.9577,30400.0],["2015-10-02",40.6354,41.5731,40.6354,41.4559,22100.0],["2015-10-05",41.7978,42.3546,41.4852,42.0029,23100.0],["2015-10-06",41.9345,41.9345,40.4986,40.8014,41200.0],["2015-10-07",41.2215,41.7099,40.2935,40.8112,30500.0],["2015-10-08",40.9284,41.4071,39.8832,41.0847,19600.0],["2015-10-09",41.0456,41.2996,40.4107,41.0163,21100.0],["2015-10-12",41.1043,41.661,40.7917,41.1433,9500.0],["2015-10-13",41.1433,41.7196,40.7819,41.2996,38300.0],["2015-10-14",41.241,41.241,39.9809,40.3033,15000.0],["2015-10-15",40.2935,40.5475,39.4241,40.4596,37700.0],["2015-10-16",40.2251,40.9577,40.186,40.274,16500.0],["2015-10-19",39.4046,40.9577,39.4046,40.8894,9900.0],["2015-10-20",41.3582,41.8564,40.6549,41.2801,22000.0],["2015-10-21",41.3778,41.5243,40.0298,40.6256,13200.0],["2015-10-22",40.7038,41.9345,40.5182,41.2996,18400.0],["2015-10-23",41.5829,42.2471,41.5634,41.8076,11400.0],["2015-10-26",41.3485,42.042,40.7526,40.8601,28100.0],["2015-10-27",41.5047,45.1287,40.948,44.8357,53200.0],["2015-10-28",45.6757,47.5512,45.2166,47.1312,174500.0],["2015-10-29",47.2972,49.5439,46.8967,48.3815,57500.0],["2015-10-30",48.2057,49.2118,48.2057,48.4206,26100.0],["2015-11-02",48.6159,48.7136,47.6782,47.9224,29700.0],["2015-11-03",47.7954,48.2936,47.6001,48.0299,21300.0],["2015-11-04",47.9029,48.1764,46.7698,47.0042,31800.0],["2015-11-05",46.5158,47.1898,46.1348,46.2716,29700.0],["2015-11-06",46.0176,46.0176,45.1776,45.3241,22800.0],["2015-11-09",44.9627,44.9724,44.2398,44.4743,35700.0],["2015-11-10",44.3766,45.0896,44.2984,44.6598,29100.0],["2015-11-11",44.7868,45.2557,43.937,44.1128,32800.0],["2015-11-12",43.8979,44.2691,43.4681,43.9468,34800.0],["2015-11-13",43.8003,43.81,43.2044,43.3412,12900.0],["2015-11-16",43.0872,43.4974,42.6672,43.3998,19400.0],["2015-11-17",43.4779,44.0347,43.0481,43.4486,33500.0],["2015-11-18",43.6244,44.0445,43.4877,43.9859,52400.0],["2015-11-19",44.0542,44.2496,43.8295,43.8589,27200.0],["2015-11-20",43.8589,44.1519,43.6342,43.6635,21200.0],["2015-11-23",43.7221,43.9175,43.6537,43.8393,15100.0],["2015-11-24",43.8491,44.1128,43.6049,44.0445,55200.0],["2015-11-25",44.0835,45.0408,43.8198,44.6892,22000.0],["2015-11-27",44.7478,44.7478,43.7221,43.8491,12700.0],["2015-11-30",43.9077,44.3082,43.1849,44.3082,23800.0],["2015-12-01",44.2691,44.4547,44.0054,44.4254,31300.0],["2015-12-02",44.4156,44.6794,43.2142,43.6635,17700.0],["2015-12-03",43.8296,43.8296,42.5597,42.8821,23900.0],["2015-12-04",42.8821,43.3998,42.716,43.3998,33400.0],["2015-12-07",42.9211,43.2728,42.6867,42.8821,18500.0],["2015-12-08",42.5499,43.4486,42.4718,42.5597,11700.0],["2015-12-09",42.5206,43.3216,42.1299,42.5402,18300.0],["2015-12-10",42.6281,44.3277,42.6281,43.8296,55200.0],["2015-12-11",43.3607,43.8491,43.1067,43.4095,19600.0],["2015-12-14",43.4584,43.644,43.136,43.3607,28600.0],["2015-12-15",43.81,43.8784,43.3802,43.7123,60500.0],["2015-12-16",43.8882,43.9565,43.4486,43.9175,25100.0],["2015-12-17",43.9565,44.2203,43.4388,43.6342,21500.0],["2015-12-18",43.5267,43.9761,42.7453,43.3705,20700.0],["2015-12-21",43.4974,43.4974,42.6672,43.1946,17900.0],["2015-12-22",43.2825,44.191,43.0481,43.4486,21900.0],["2015-12-23",43.81,43.8198,43.4388,43.6244,73100.0],["2015-12-24",43.6049,44.2496,43.6049,44.1714,15500.0],["2015-12-28",43.7123,44.0835,42.9211,43.1165,17700.0],["2015-12-29",43.6835,43.9377,43.0187,43.5564,22800.0],["2015-12-30",43.7031,44.0942,43.3707,43.7227,17200.0],["2015-12-31",43.3707,44.0942,43.3707,43.5564,38100.0],["2016-01-04",43.0285,43.9475,42.5592,42.7645,18600.0],["2016-01-05",42.9307,43.0089,42.5396,42.8134,39700.0],["2016-01-06",42.5299,42.569,41.1806,41.5228,13400.0],["2016-01-07",41.0242,42.745,40.5549,41.4837,129500.0],["2016-01-08",41.3566,42.0215,40.6429,40.7309,219800.0],["2016-01-11",41.0829,41.0829,39.6652,39.8216,18400.0],["2016-01-12",40.2909,40.858,40.0856,40.5745,126900.0],["2016-01-13",40.5842,40.6722,37.876,38.2182,72700.0],["2016-01-14",38.3453,38.9124,36.7321,38.9124,45700.0],["2016-01-15",38.0031,39.4012,37.5045,38.7657,57100.0],["2016-01-19",39.411,39.411,37.2307,38.7071,43900.0],["2016-01-20",38.8048,39.6848,37.045,39.4208,60400.0],["2016-01-21",40.6429,40.6429,39.2252,39.5283,19300.0],["2016-01-22",40.5843,40.9167,39.8217,40.7896,13300.0],["2016-01-25",40.7993,41.5033,39.6848,39.8314,34300.0],["2016-01-26",39.5772,42.3734,39.5772,41.9726,41400.0],["2016-01-27",42.0019,42.0019,40.858,41.1415,12800.0],["2016-01-28",41.6206,42.4614,41.4935,41.7575,20100.0],["2016-01-29",41.9824,42.5299,41.298,42.305,17000.0],["2016-02-01",41.298,45.5021,36.7321,38.052,125200.0],["2016-02-02",37.3872,37.5143,35.422,35.4416,68900.0],["2016-02-03",35.7642,36.5072,33.4568,33.8186,116700.0],["2016-02-04",33.6915,34.2781,33.4862,33.7501,73800.0],["2016-02-05",34.2097,34.4932,31.2863,31.6579,159400.0],["2016-02-08",31.4134,31.4134,30.3282,30.9148,381900.0],["2016-02-09",30.074,31.7556,30.074,31.2277,307100.0],["2016-02-10",31.5699,32.4009,31.5699,32.264,77400.0],["2016-02-11",31.9805,32.3325,31.4525,32.1663,101800.0],["2016-02-12",32.3325,32.3618,31.4232,32.0685,60000.0],["2016-02-16",32.7822,32.7822,31.7752,32.3423,51700.0],["2016-02-17",32.6649,32.6649,31.345,31.7752,47800.0],["2016-02-18",31.6188,32.2054,31.4917,31.7165,79300.0],["2016-02-19",31.6383,32.4987,31.4232,32.3227,46400.0],["2016-02-22",32.4107,32.8213,32.2934,32.4889,58900.0],["2016-02-23",32.3716,32.528,31.9707,32.4596,68400.0],["2016-02-24",31.961,32.5965,31.961,32.5378,34100.0],["2016-02-25",32.6062,33.0658,32.5574,32.8898,24200.0],["2016-02-26",32.8702,33.8186,32.7431,33.711,64500.0],["2016-02-29",33.5253,33.8968,33.3102,33.6035,37600.0],["2016-03-01",33.5839,33.9652,33.4959,33.8968,37900.0],["2016-03-02",33.6719,34.9136,33.4568,34.9136,49400.0],["2016-03-03",34.7669,35.6175,34.7669,35.5491,54500.0],["2016-03-04",35.4904,35.9206,34.9038,35.2069,45400.0],["2016-03-07",35.0114,35.7935,35.0114,35.7642,55700.0],["2016-03-08",35.6762,35.8717,35.3731,35.4513,60300.0],["2016-03-09",35.2949,35.3927,34.239,34.7669,32900.0],["2016-03-10",34.6985,34.9918,34.327,34.8843,43200.0],["2016-03-11",35.1091,35.5882,34.9038,35.3438,46100.0],["2016-03-14",35.4318,35.5393,35.1971,35.4513,35600.0],["2016-03-15",35.2656,35.3242,33.3297,33.4764,50700.0],["2016-03-16",33.7404,33.8284,32.8507,33.4079,29200.0],["2016-03-17",33.6035,34.1608,33.2906,33.8675,22600.0],["2016-03-18",33.799,34.327,33.711,33.9066,22000.0],["2016-03-21",33.711,34.1999,33.6719,34.1119,12800.0],["2016-03-22",33.8088,34.7474,33.5742,34.239,65300.0],["2016-03-23",34.063,34.7083,33.9359,34.4345,47100.0],["2016-03-24",34.2585,34.8549,33.6915,34.4736,46000.0],["2016-03-28",34.6398,34.6496,34.1021,34.4639,61000.0],["2016-03-29",34.3954,35.3633,34.3954,35.158,96600.0],["2016-03-30",35.3829,36.3801,35.1482,35.8913,57200.0],["2016-03-31",35.9402,37.2894,35.8522,37.0157,64400.0],["2016-04-01",36.8886,36.9179,36.1748,36.2139,109300.0],["2016-04-04",36.3704,36.3704,35.5002,35.8717,35600.0],["2016-04-05",35.6371,36.517,35.2265,36.1748,97600.0],["2016-04-06",36.1162,36.4388,35.6566,36.2433,178800.0],["2016-04-07",36.1162,36.3606,35.8326,36.2726,51300.0],["2016-04-08",36.5268,36.8494,35.9988,36.5952,119100.0],["2016-04-11",36.7028,37.3676,36.5855,36.9374,84600.0],["2016-04-12",36.9765,37.2698,36.8592,37.0352,47300.0],["2016-04-13",37.1819,38.2084,36.0477,37.9836,122200.0],["2016-04-14",37.9934,38.7951,37.1623,37.6512,89100.0],["2016-04-15",37.524,38.3062,37.524,38.14,130600.0],["2016-04-18",38.0911,38.5604,37.8956,38.0325,76800.0],["2016-04-19",38.14,38.3453,37.7391,37.8467,81100.0],["2016-04-20",37.7196,37.8467,37.3774,37.6805,101900.0],["2016-04-21",37.5241,37.5827,36.6832,37.0645,79400.0],["2016-04-22",36.8885,37.4849,36.869,37.0548,256600.0],["2016-04-25",37.1134,37.2894,35.9988,36.3997,71700.0],["2016-04-26",35.422,39.7239,35.422,38.8146,67200.0],["2016-04-27",38.9613,40.9655,38.492,40.5354,98300.0],["2016-04-28",40.4278,41.5424,40.4278,40.6527,128600.0],["2016-04-29",40.7309,40.9655,40.4278,40.4963,78200.0],["2016-05-02",40.418,42.0312,39.851,40.3789,58300.0],["2016-05-03",40.1932,40.1932,38.8635,39.4208,42900.0],["2016-05-04",39.2937,39.2937,38.0813,38.4822,67400.0],["2016-05-05",38.9417,38.9417,38.3062,38.7462,92800.0],["2016-05-06",38.5506,39.3719,38.2084,38.9515,44700.0],["2016-05-09",39.1373,39.1373,38.5017,38.5995,36400.0],["2016-05-10",38.756,39.0102,38.3844,38.7462,19800.0],["2016-05-11",38.6484,38.7853,38.0813,38.4626,38500.0],["2016-05-12",38.7657,39.0297,37.9542,38.668,55900.0],["2016-05-13",38.2769,38.2769,37.5534,37.876,42900.0],["2016-05-16",37.876,38.7462,36.2237,38.3844,34700.0],["2016-05-17",38.1889,38.1889,37.221,37.788,29400.0],["2016-05-18",37.4849,37.7196,37.0352,37.3481,24900.0],["2016-05-19",37.1232,37.309,36.253,37.1232,21700.0],["2016-05-20",37.4947,38.1987,37.0352,37.7782,21800.0],["2016-05-23",37.9054,37.9054,37.3774,37.4556,13800.0],["2016-05-24",37.876,38.5017,37.876,38.2378,46300.0],["2016-05-25",38.492,38.9906,38.3649,38.7071,25600.0],["2016-05-26",38.7364,39.0102,38.5506,38.6191,22600.0],["2016-05-27",38.5995,39.2643,38.58,38.9906,18200.0],["2016-05-31",38.5604,38.6973,38.2671,38.3551,16600.0],["2016-06-01",38.404,38.7853,36.1064,38.6386,18700.0],["2016-06-02",38.316,38.6386,38.316,38.4626,11800.0],["2016-06-03",37.964,38.8244,37.964,38.6288,13500.0],["2016-06-06",38.6582,38.8146,38.3844,38.6288,14000.0],["2016-06-07",38.8048,38.8048,37.5338,37.9054,39700.0],["2016-06-08",37.7489,38.0227,37.7489,37.7978,10300.0],["2016-06-09",37.4263,37.9151,36.7321,37.7489,23800.0],["2016-06-10",37.309,37.6218,36.5561,36.8592,11600.0],["2016-06-13",36.4486,36.605,35.246,35.3242,24000.0],["2016-06-14",32.3129,35.3047,32.3129,34.7669,19000.0],["2016-06-15",34.9723,35.9695,34.8354,35.5882,55400.0],["2016-06-16",35.4904,35.4904,34.5812,35.1189,25800.0],["2016-06-17",34.5323,35.4416,34.5323,35.3927,14200.0],["2016-06-20",35.7838,36.3704,35.5687,35.8131,18500.0],["2016-06-21",35.9695,35.9695,35.4611,35.7349,20300.0],["2016-06-22",35.9304,36.9961,35.7544,35.9108,22400.0],["2016-06-23",35.9695,37.4458,35.9695,37.0059,22200.0],["2016-06-24",35.5882,36.0966,34.591,34.7572,31200.0],["2016-06-27",34.4639,34.6496,32.3618,32.5965,59300.0],["2016-06-28",33.2917,33.2917,32.3419,32.7335,70400.0],["2016-06-29",33.2525,34.1631,32.8412,34.075,37300.0],["2016-06-30",33.9379,33.9379,32.9098,33.4287,107700.0],["2016-07-01",33.4288,33.8106,33.321,33.605,30000.0],["2016-07-05",33.5854,33.5854,32.8608,32.9783,33100.0],["2016-07-06",32.8119,33.7323,32.2439,33.5854,70000.0],["2016-07-07",33.6931,33.889,33.1154,33.5462,33800.0],["2016-07-08",33.9575,34.4177,33.8302,34.0554,19700.0],["2016-07-11",34.2023,34.2023,33.8987,34.0162,34900.0],["2016-07-12",34.3198,35.9452,34.2121,35.9158,38100.0],["2016-07-13",35.9256,36.2096,35.5242,35.9452,22000.0],["2016-07-14",36.376,36.8558,35.8571,36.7481,18700.0],["2016-07-15",36.7481,36.7481,36.2292,36.4544,33300.0],["2016-07-18",36.611,36.611,35.7885,36.1606,41600.0],["2016-07-19",35.8473,36.3858,35.8473,36.2096,18700.0],["2016-07-20",36.425,37.0517,36.1802,36.6306,20200.0],["2016-07-21",36.5033,37.365,36.4935,36.6306,11700.0],["2016-07-22",36.4642,36.4642,36.1215,36.2683,12000.0],["2016-07-25",35.9942,36.4935,35.9942,36.425,45100.0],["2016-07-26",37.4042,38.8337,37.4042,38.7064,102800.0],["2016-07-27",38.7456,39.7248,38.7456,39.2744,43600.0],["2016-07-28",39.4506,39.6465,39.2254,39.4604,26900.0],["2016-07-29",39.3527,40.6256,39.3527,40.42,31300.0],["2016-08-01",40.42,41.2817,39.8325,41.2523,40400.0],["2016-08-02",41.076,41.3404,40.2633,40.7333,56700.0],["2016-08-03",40.8019,41.5167,40.469,41.4579,20500.0],["2016-08-04",41.3796,42.4273,41.3404,42.1923,42500.0],["2016-08-05",42.1629,42.2706,41.7615,42.0944,18300.0],["2016-08-08",42.349,42.6035,42.1433,42.4175,27800.0],["2016-08-09",42.5056,43.1323,42.4175,42.7896,47900.0],["2016-08-10",42.6525,43.4946,42.6525,42.8483,22600.0],["2016-08-11",42.9952,42.9952,42.349,42.7504,17100.0],["2016-08-12",42.6231,42.6231,42.1727,42.1923,23100.0],["2016-08-15",42.3881,43.5435,42.3294,43.1617,21300.0],["2016-08-16",43.1127,43.3281,42.9854,43.0442,21500.0],["2016-08-17",42.8679,43.6317,42.4371,43.1127,30800.0],["2016-08-18",43.2008,43.3967,42.3196,42.6525,25900.0],["2016-08-19",42.3098,42.3098,41.6244,42.1825,24300.0],["2016-08-22",41.9377,42.3881,41.4481,42.1825,22000.0],["2016-08-23",42.2804,42.8581,41.8398,42.6231,16800.0],["2016-08-24",42.4958,42.9071,42.2217,42.3685,19000.0],["2016-08-25",42.4175,42.4175,41.1446,41.8496,24600.0],["2016-08-26",42.065,42.2315,41.5167,41.9671,13000.0],["2016-08-29",41.83,42.2412,41.3404,41.409,24200.0],["2016-08-30",41.311,41.6929,40.606,41.546,18800.0],["2016-08-31",41.4089,41.4677,40.136,40.2927,44700.0],["2016-09-01",40.3612,42.3881,40.3612,41.9573,203600.0],["2016-09-02",42.4665,42.6427,42.1727,42.3979,9400.0],["2016-09-06",42.721,42.721,41.6048,41.9671,25900.0],["2016-09-07",42.0552,42.0552,41.3796,41.6146,26800.0],["2016-09-08",41.3404,41.9475,41.1054,41.4677,20200.0],["2016-09-09",41.2914,41.2914,40.1948,40.2927,121700.0],["2016-09-12",39.9304,40.4298,39.3625,40.185,19000.0],["2016-09-13",39.666,40.4396,39.6073,40.1948,22100.0],["2016-09-14",40.185,40.5571,40.136,40.3319,10100.0],["2016-09-15",40.1556,41.4481,40.1556,41.2131,18500.0],["2016-09-16",41.1054,41.36,40.2633,41.1544,14300.0],["2016-09-19",41.125,41.3404,40.9292,41.2621,19800.0],["2016-09-20",41.5558,41.5558,40.7235,40.8508,11000.0],["2016-09-21",40.8998,40.8998,40.2633,40.4298,25800.0],["2016-09-22",40.7823,41.6831,40.7823,41.6831,13800.0],["2016-09-23",40.3515,41.5558,40.3515,40.7529,9900.0],["2016-09-26",40.9292,41.1446,40.4983,40.8215,11700.0],["2016-09-27",40.5277,40.5277,39.3723,40.1948,19600.0],["2016-09-28",40.371,41.0369,40.2437,41.0369,23900.0],["2016-09-29",41.1348,41.4187,40.4885,40.9977,27200.0],["2016-09-30",41.3306,41.3306,40.6256,41.1935,38800.0],["2016-10-03",40.9879,41.6831,40.9879,41.1935,61800.0],["2016-10-04",41.0956,41.595,40.7235,41.4775,33700.0],["2016-10-05",41.8594,42.0356,41.2327,41.2817,55200.0],["2016-10-06",41.174,41.2621,40.6158,41.1935,33200.0],["2016-10-07",41.1446,41.4971,40.7823,40.9879,64500.0],["2016-10-10",40.4787,41.2621,40.42,40.4494,33800.0],["2016-10-11",40.5179,41.2229,40.3123,40.9879,35500.0],["2016-10-12",42.5056,42.5056,39.8619,40.2437,39100.0],["2016-10-13",39.9598,40.5571,39.5779,40.3221,39200.0],["2016-10-14",40.1752,40.7039,39.9794,40.0185,27900.0],["2016-10-17",39.8521,40.7333,39.8031,40.6354,19300.0],["2016-10-18",41.125,41.2229,40.6354,40.8802,23000.0],["2016-10-19",40.5375,41.1739,40.4885,40.6844,12200.0],["2016-10-20",40.4885,40.8312,39.7542,40.1458,18800.0],["2016-10-21",39.9989,40.7823,39.8521,40.5864,33400.0],["2016-10-24",40.5375,40.6354,39.901,40.4396,12500.0],["2016-10-25",40.5375,40.5375,39.8031,39.8521,15600.0],["2016-10-26",39.6073,39.7052,39.0687,39.4604,14100.0],["2016-10-27",39.8031,39.8031,38.6281,38.8729,18700.0],["2016-10-28",35.3969,36.8167,33.7812,34.9562,105800.0],["2016-10-31",34.8583,35.6906,33.6344,34.075,39400.0],["2016-11-01",34.3198,35.4948,33.8302,35.0052,47100.0],["2016-11-02",35.1521,35.201,34.9073,35.0542,97000.0],["2016-11-03",34.9563,35.2108,34.9563,35.1521,33100.0],["2016-11-04",34.7604,35.5437,34.7604,35.299,26900.0],["2016-11-07",35.25,36.1313,35.0542,35.1521,19300.0],["2016-11-08",35.1521,35.5437,35.1521,35.299,17900.0],["2016-11-09",35.0542,35.2108,34.6625,35.1521,18100.0],["2016-11-10",35.201,35.201,34.7115,34.7115,26300.0],["2016-11-11",34.6625,34.8583,34.4667,34.6625,20800.0],["2016-11-14",34.4667,34.8583,34.2219,34.7115,23200.0],["2016-11-15",34.8094,35.1031,34.4667,34.7115,22200.0],["2016-11-16",34.3687,34.4765,33.5365,33.5365,20600.0],["2016-11-17",33.5365,34.3687,33.5365,34.124,45900.0],["2016-11-18",33.7813,34.2708,33.6833,33.6833,21300.0],["2016-11-21",33.9281,34.1239,33.4875,33.9281,19300.0],["2016-11-22",33.6833,34.7604,33.6833,34.6135,17400.0],["2016-11-23",34.1729,35.5437,34.1729,35.0052,15400.0],["2016-11-25",34.3198,35.1031,34.3198,35.1031,6800.0],["2016-11-28",35.0052,35.5927,35.0052,35.5437,41700.0],["2016-11-29",35.4458,35.4458,34.4667,34.5156,34700.0],["2016-11-30",35.0052,35.4458,34.4667,34.5646,29300.0],["2016-12-01",34.5646,35.5927,34.2708,35.5927,26800.0],["2016-12-02",35.25,35.8375,35.1031,35.3479,19100.0],["2016-12-05",35.0052,35.299,34.3198,34.7115,35900.0],["2016-12-06",34.8094,35.1031,34.6135,34.9073,23700.0],["2016-12-07",35.0052,35.25,34.8877,35.1521,80600.0],["2016-12-08",34.9562,36.1312,34.9562,36.0333,24900.0],["2016-12-09",35.6906,37.0125,35.6906,36.8656,22900.0],["2016-12-12",36.9635,37.4531,36.9146,37.4531,35100.0],["2016-12-13",37.9427,37.9427,37.1104,37.2083,36800.0],["2016-12-14",37.2083,37.551,36.5719,36.5719,20200.0],["2016-12-15",36.6698,37.2083,36.3271,36.5719,15200.0],["2016-12-16",36.6698,36.7187,36.0333,36.7187,25500.0],["2016-12-19",36.2781,36.9146,36.2781,36.6698,34800.0],["2016-12-20",36.5719,37.2573,36.5719,36.8656,24700.0],["2016-12-21",36.9635,37.1104,36.6208,36.6698,15200.0],["2016-12-22",36.376,36.5719,35.6906,35.8865,24700.0],["2016-12-23",35.9844,35.9844,35.3185,35.5927,19100.0],["2016-12-27",35.8375,36.1802,35.2989,35.4948,20600.0],["2016-12-28",35.2497,35.3477,34.9555,35.2497,59600.0],["2016-12-29",35.4458,35.5242,35.1516,35.4948,25200.0],["2016-12-30",36.1811,36.2302,35.3477,36.0341,23400.0],["2017-01-03",36.0145,36.1811,35.4458,35.838,32500.0],["2017-01-04",35.887,36.9165,35.887,36.2792,33700.0],["2017-01-05",36.1321,36.6714,36.0831,36.5734,44500.0],["2017-01-06",36.9656,36.9656,35.7889,36.0831,73100.0],["2017-01-09",36.0831,36.3773,35.6419,36.2302,17400.0],["2017-01-10",36.3282,36.3773,35.9851,36.0831,15400.0],["2017-01-11",36.0341,36.1321,35.4948,36.0831,37400.0],["2017-01-12",36.1812,36.8185,36.1812,36.5734,32900.0],["2017-01-13",36.7204,36.7204,36.2792,36.2792,11700.0],["2017-01-17",36.2792,36.4263,35.887,36.2792,25000.0],["2017-01-18",36.1321,36.1812,34.8574,34.8574,20700.0],["2017-01-19",34.7594,34.7594,34.024,34.4162,114200.0],["2017-01-20",34.3182,35.838,34.3182,35.5438,43100.0],["2017-01-23",35.2497,35.9851,35.2497,35.9851,40600.0],["2017-01-24",35.838,36.4753,35.838,36.2792,22200.0],["2017-01-25",36.0341,36.6224,36.0341,36.6224,14500.0],["2017-01-26",36.3773,36.4263,36.1812,36.2302,9600.0],["2017-01-27",36.2792,36.3282,35.7399,36.2302,22000.0],["2017-01-30",35.7889,36.2302,35.5438,35.936,17300.0],["2017-01-31",35.985,36.1811,35.3967,35.936,21800.0],["2017-02-01",36.1812,36.6714,35.838,36.6224,29300.0],["2017-02-02",36.7204,36.9165,36.0341,36.1812,17300.0],["2017-02-03",36.2302,36.5734,35.7889,35.9851,21900.0],["2017-02-06",35.838,35.9164,35.5438,35.5438,17600.0],["2017-02-07",35.4458,35.6419,35.1516,35.6419,38500.0],["2017-02-08",35.6419,36.9656,35.5438,36.9165,41000.0],["2017-02-09",37.6029,37.9461,37.4558,37.701,18400.0],["2017-02-10",38.3873,39.4169,38.3873,38.6815,16600.0],["2017-02-13",38.6815,38.6815,38.3383,38.4363,10200.0],["2017-02-14",38.6815,38.6815,37.9951,38.2402,25100.0],["2017-02-15",40.6915,41.7701,40.4464,41.2308,55800.0],["2017-02-16",41.623,44.5156,41.623,44.1233,106300.0],["2017-02-17",44.1234,45.4961,43.7311,45.349,84600.0],["2017-02-21",45.349,46.1824,44.5646,45.2019,67400.0],["2017-02-22",45.2019,45.9373,45.1039,45.8393,73200.0],["2017-02-23",46.3785,48.5847,46.0844,47.31,107500.0],["2017-02-24",47.4081,48.3886,46.6237,47.9964,85200.0],["2017-02-27",48.0945,48.7906,47.7121,48.0945,73400.0],["2017-02-28",48.5357,50.2516,47.8003,49.4672,123200.0],["2017-03-01",49.5162,51.6734,49.3691,49.7613,108600.0],["2017-03-02",49.5162,50.0555,49.0259,49.6143,53000.0],["2017-03-03",50.0065,50.0065,48.2415,48.6337,55700.0],["2017-03-06",48.6337,49.4672,46.8688,47.5061,107800.0],["2017-03-07",47.8003,48.5847,46.9178,48.0945,54400.0],["2017-03-08",47.8493,48.1435,47.261,47.6042,45800.0],["2017-03-09",47.7023,48.0749,46.5256,47.0159,54300.0],["2017-03-10",47.0649,48.3886,47.0649,47.9964,40600.0],["2017-03-13",48.3886,48.5847,47.6532,47.9474,52300.0],["2017-03-14",48.0454,48.4376,47.4571,47.7023,61400.0],["2017-03-15",47.6532,48.4867,47.4571,48.2415,80600.0],["2017-03-16",47.8493,48.4376,47.6532,47.8493,54100.0],["2017-03-17",48.0945,48.3396,46.5256,46.7217,78800.0],["2017-03-20",46.6237,47.8493,46.3295,47.7513,61000.0],["2017-03-21",47.7513,48.0454,46.5256,46.8198,44300.0],["2017-03-22",46.9669,46.9669,45.5451,46.5746,68600.0],["2017-03-23",46.6727,47.0649,46.6727,46.9669,24500.0],["2017-03-24",46.8688,47.163,46.5256,46.7217,47500.0],["2017-03-27",46.2315,46.8198,45.7902,46.1824,42900.0],["2017-03-28",45.7902,46.1824,45.7902,46.0844,53000.0],["2017-03-29",45.7412,46.2315,45.6922,46.0844,18000.0],["2017-03-30",45.8883,46.4276,45.4471,45.9373,30300.0],["2017-03-31",45.9863,46.5747,45.9863,46.2805,38800.0],["2017-04-03",45.9863,46.7708,45.6432,46.6727,65400.0],["2017-04-04",46.7217,46.7217,46.2315,46.5256,31800.0],["2017-04-05",46.6237,47.4571,46.6237,46.9669,38000.0],["2017-04-06",46.9669,47.0649,46.4276,46.7708,21900.0],["2017-04-07",46.6237,47.0159,46.4276,46.5746,20400.0],["2017-04-10",46.5256,47.261,46.5256,47.261,25300.0],["2017-04-11",47.1139,47.6042,46.8198,47.261,29900.0],["2017-04-12",47.4081,47.6532,47.0159,47.31,23400.0],["2017-04-13",47.31,47.5061,46.4276,46.5746,20000.0],["2017-04-17",46.5256,47.4081,46.5256,47.31,19700.0],["2017-04-18",47.31,47.6532,46.9669,47.5061,20000.0],["2017-04-19",47.4571,48.4376,47.31,48.3886,20400.0],["2017-04-20",48.5357,48.8298,48.2906,48.6828,46200.0],["2017-04-21",48.5847,48.8789,48.3396,48.6828,21500.0],["2017-04-24",48.8789,48.9279,48.4376,48.4376,22400.0],["2017-04-25",48.4867,48.5357,47.4571,47.7023,30800.0],["2017-04-26",47.5552,48.1925,47.4571,48.0945,32500.0],["2017-04-27",47.8984,48.3886,47.3591,47.9964,37100.0],["2017-04-28",47.7513,48.0454,47.4375,47.8984,52100.0],["2017-05-01",47.8983,49.5162,47.8983,49.3201,49000.0],["2017-05-02",50.987,53.9776,50.987,52.4578,118700.0],["2017-05-03",53.4383,53.4383,50.8399,50.8399,108400.0],["2017-05-04",50.5948,51.1831,50.0555,50.987,122000.0],["2017-05-05",51.036,51.5263,50.6438,51.3792,25200.0],["2017-05-08",51.5263,51.6734,50.8791,51.5753,31400.0],["2017-05-09",51.5263,51.8695,50.6928,51.036,18500.0],["2017-05-10",51.036,51.3302,50.6438,50.8889,38100.0],["2017-05-11",50.8007,50.987,50.2516,50.7419,39500.0],["2017-05-12",50.4967,50.8889,50.2026,50.3496,24600.0],["2017-05-15",50.6928,50.987,50.4967,50.7909,27300.0],["2017-05-16",50.8889,51.742,50.7909,51.1341,32200.0],["2017-05-17",51.2321,51.2811,50.3497,50.5458,35500.0],["2017-05-18",50.3496,50.6928,50.0555,50.2516,33600.0],["2017-05-19",50.1535,50.8399,50.1535,50.6928,28300.0],["2017-05-22",51.1831,51.1831,50.5948,50.7909,17600.0],["2017-05-23",51.085,51.2812,50.5948,50.8889,32700.0],["2017-05-24",51.2321,51.9675,50.8399,51.9675,19200.0],["2017-05-25",51.9185,52.948,51.9185,52.3107,20900.0],["2017-05-26",52.2617,52.4578,51.7714,52.0165,25900.0],["2017-05-30",51.9185,52.1146,51.4772,51.7224,51000.0],["2017-05-31",51.3792,52.7029,50.987,52.5558,40100.0],["2017-06-01",52.546,53.2422,52.546,53.1931,26900.0],["2017-06-02",53.2912,54.0756,53.2422,53.8795,25700.0],["2017-06-05",53.7324,54.0266,53.6344,53.8305,14000.0],["2017-06-06",53.7324,54.2717,53.7324,53.9285,20400.0],["2017-06-07",53.8305,54.3208,53.7324,54.0266,25500.0],["2017-06-08",53.5363,53.8795,53.0461,53.3402,23000.0],["2017-06-09",53.1441,53.2422,52.1636,52.7029,21700.0],["2017-06-12",52.6049,52.7029,51.9675,52.6049,21900.0],["2017-06-13",52.7519,52.7519,52.1146,52.2126,55900.0],["2017-06-14",52.2126,52.5068,51.5753,51.9185,39000.0],["2017-06-15",51.9185,51.9675,51.2811,51.6734,25800.0],["2017-06-16",51.6243,51.6243,51.036,51.5263,51000.0],["2017-06-19",51.6243,52.6048,51.5949,52.4578,58000.0],["2017-06-20",52.2126,52.6539,52.0754,52.4578,24600.0],["2017-06-21",52.3597,52.899,52.3597,52.5068,20200.0],["2017-06-22",52.8009,52.948,52.3597,52.5068,42100.0],["2017-06-23",52.7519,53.0461,52.5558,52.7029,23000.0],["2017-06-26",53.0461,53.5854,52.8009,52.9971,17100.0],["2017-06-27",53.7128,53.7128,52.7519,53.1931,24500.0],["2017-06-28",53.4876,55.7939,53.4876,55.7939,43000.0],["2017-06-29",55.7939,55.7939,54.4199,54.6162,36900.0],["2017-06-30",54.7144,55.6467,54.2727,55.4014,26400.0],["2017-07-03",55.5486,55.7448,55.0578,55.3032,7900.0],["2017-07-05",54.9107,54.9107,53.9292,54.4199,44300.0],["2017-07-06",54.2727,55.1069,53.9783,54.5181,27400.0],["2017-07-07",54.1746,55.1069,54.1746,55.1069,128600.0],["2017-07-10",54.9597,55.4014,54.6653,55.1069,181000.0],["2017-07-11",55.0579,55.843,54.7144,55.5976,27800.0],["2017-07-12",55.8921,57.6096,55.8921,57.0207,35700.0],["2017-07-13",57.0698,57.5114,56.8244,57.1189,29900.0],["2017-07-14",57.4624,59.6215,57.4624,58.9345,49600.0],["2017-07-17",58.2475,58.7873,53.6152,54.2727,199800.0],["2017-07-18",54.2236,54.9106,53.4876,53.8311,47600.0],["2017-07-19",53.8801,54.0274,52.3099,52.8496,50400.0],["2017-07-20",52.7024,53.5366,52.2117,53.1441,33100.0],["2017-07-21",53.2422,53.4876,52.7319,53.3404,36900.0],["2017-07-24",53.3894,53.8802,53.095,53.7329,17800.0],["2017-07-25",53.6348,54.6653,53.5857,54.3218,54700.0],["2017-07-26",54.2727,54.9106,53.8311,54.6162,23800.0],["2017-07-27",54.6653,54.8125,53.4385,53.4876,30500.0],["2017-07-28",53.4385,53.5857,53.0459,53.3404,25200.0],["2017-07-31",52.6534,52.9969,51.8192,52.8496,38300.0],["2017-08-01",53.7329,55.8921,53.4385,54.3218,54900.0],["2017-08-02",54.9106,55.843,54.2727,54.6162,82200.0],["2017-08-03",54.7144,54.7144,51.721,52.0645,44000.0],["2017-08-04",52.5552,52.5552,51.034,51.0831,58100.0],["2017-08-07",51.2794,53.4385,50.7396,51.5247,35200.0],["2017-08-08",51.5738,51.5738,50.3961,50.5924,37100.0],["2017-08-09",50.5433,50.5433,49.0712,49.2675,41800.0],["2017-08-10",49.2184,49.5619,48.0407,48.237,24000.0],["2017-08-11",48.286,48.8258,48.286,48.3351,23800.0],["2017-08-14",49.8073,51.2794,48.924,50.1017,66000.0],["2017-08-15",50.1017,50.1017,48.8258,49.66,35500.0],["2017-08-16",49.8072,49.8563,49.3165,49.4147,28200.0],["2017-08-17",49.3656,49.4637,48.5805,48.6295,33500.0],["2017-08-18",48.5805,48.8258,48.1388,48.286,63700.0],["2017-08-21",48.237,48.4823,47.9425,48.286,14000.0],["2017-08-22",48.4823,49.1202,48.286,48.8258,24700.0],["2017-08-23",48.7277,49.0712,48.4332,48.5314,16300.0],["2017-08-24",48.7767,49.0712,48.3842,48.5314,14400.0],["2017-08-25",48.973,48.973,48.286,48.3351,37800.0],["2017-08-28",48.4431,48.8258,48.0898,48.6786,28400.0],["2017-08-29",48.4332,49.5128,48.4332,49.3165,23800.0],["2017-08-30",49.0712,50.4452,48.924,50.298,25300.0],["2017-08-31",50.3961,51.1322,50.298,51.034,28700.0],["2017-09-01",51.034,51.3775,50.5433,50.9359,44100.0],["2017-09-05",50.8377,51.2598,50.2489,50.7887,124200.0],["2017-09-06",50.8868,51.034,50.1998,50.347,144400.0],["2017-09-07",50.347,50.8868,50.1507,50.347,44400.0],["2017-09-08",49.9054,50.1507,49.6502,49.8563,151300.0],["2017-09-11",50.298,50.5924,49.8563,50.2489,71100.0],["2017-09-12",50.0526,50.4452,49.7091,50.0035,58100.0],["2017-09-13",49.8072,49.9054,48.973,49.2184,40600.0],["2017-09-14",48.7768,49.0712,48.6786,48.6786,34200.0],["2017-09-15",48.1879,48.8258,48.1879,48.5805,32000.0],["2017-09-18",48.6295,48.8749,47.3046,47.4028,31400.0],["2017-09-19",47.55,47.55,46.7648,47.0102,42500.0],["2017-09-20",47.0593,47.599,46.9611,47.1574,87600.0],["2017-09-21",47.2065,47.4028,46.7648,47.2555,29100.0],["2017-09-22",47.2065,48.1388,47.2065,48.1388,45400.0],["2017-09-25",48.0897,49.4147,48.0897,48.5314,83300.0],["2017-09-26",48.7768,48.7768,48.286,48.7277,66300.0],["2017-09-27",48.7768,48.8258,48.237,48.237,28800.0],["2017-09-28",48.1879,48.924,48.1388,48.7277,117100.0],["2017-09-29",48.924,49.0712,48.4823,48.7767,64500.0],["2017-10-02",48.7767,49.0712,48.3744,48.7767,36800.0],["2017-10-03",48.9632,49.66,48.7767,49.3656,32200.0],["2017-10-04",49.5128,49.7582,49.2675,49.611,28500.0],["2017-10-05",49.4637,50.0526,49.2184,49.8563,17600.0],["2017-10-06",49.9054,50.1998,49.5128,50.1998,24900.0],["2017-10-09",50.5924,50.8377,50.3961,50.3961,11400.0],["2017-10-10",50.4452,52.8006,50.4452,52.3099,53400.0],["2017-10-11",52.2117,53.5366,52.2117,53.4876,30300.0],["2017-10-12",53.3894,53.8802,53.095,53.4876,39700.0],["2017-10-13",53.6348,53.6348,53.2422,53.6348,39100.0],["2017-10-16",53.3404,53.3894,53.1441,53.2913,13800.0],["2017-10-17",53.3404,53.8802,53.1932,53.5857,15800.0],["2017-10-18",53.6348,53.9783,53.4385,53.8311,13500.0],["2017-10-19",53.782,53.8311,53.3404,53.4385,18100.0],["2017-10-20",53.5367,53.5367,52.7515,53.3404,48700.0],["2017-10-23",53.2913,53.4876,53.0459,53.3894,40100.0],["2017-10-24",53.2422,53.5367,52.9478,53.095,60800.0],["2017-10-25",53.1441,54.0764,53.1441,53.9783,22200.0],["2017-10-26",54.0274,54.0274,53.1932,53.5857,63500.0],["2017-10-27",53.6348,53.7133,51.3284,53.4876,23100.0],["2017-10-30",53.6348,54.1746,53.3894,53.6839,33500.0],["2017-10-31",54.5181,58.0021,54.5181,57.5114,40100.0],["2017-11-01",58.1003,59.3761,57.6586,58.9345,45800.0],["2017-11-02",58.3456,58.8363,57.7568,58.0512,44000.0],["2017-11-03",58.5419,58.6401,57.9531,58.1003,16800.0],["2017-11-06",58.2966,59.2289,58.1984,58.8854,20400.0],["2017-11-07",58.7382,59.2289,58.0021,58.2475,25300.0],["2017-11-08",58.1984,58.7873,57.9531,58.1984,17800.0],["2017-11-09",57.8549,58.3947,57.7568,58.3456,44700.0],["2017-11-10",58.434,58.5419,57.8549,58.3456,11300.0],["2017-11-13",58.061,58.2966,57.6096,58.0021,18600.0],["2017-11-14",58.0512,58.1984,57.6096,57.904,18400.0],["2017-11-15",57.904,58.0806,57.4624,58.0021,25700.0],["2017-11-16",58.1493,59.8178,58.1493,59.3271,22900.0],["2017-11-17",59.278,59.6705,59.0817,59.6215,29500.0],["2017-11-20",59.965,60.6029,59.965,60.1613,13200.0],["2017-11-21",60.5538,60.8483,60.3575,60.7992,35100.0],["2017-11-22",60.8483,60.8483,60.3085,60.6029,12800.0],["2017-11-24",60.652,60.8483,60.5048,60.8483,29100.0],["2017-11-27",60.8483,60.8483,60.3085,60.3085,27100.0],["2017-11-28",60.4066,61.0936,59.965,61.0936,60700.0],["2017-11-29",61.0445,61.0445,59.278,59.4252,70200.0],["2017-11-30",59.4252,60.1122,59.1798,59.8668,44000.0],["2017-12-01",59.9159,60.4557,59.1798,59.4252,33300.0],["2017-12-04",59.4252,59.6706,58.3947,58.7382,47100.0],["2017-12-05",58.8854,58.9836,58.2475,58.3947,27100.0],["2017-12-06",58.1984,58.7873,58.0512,58.1984,20100.0],["2017-12-07",58.4438,59.1798,58.2475,58.4928,34500.0],["2017-12-08",58.3947,58.591,57.8549,58.3456,37100.0],["2017-12-11",58.2475,58.7873,57.9531,58.1003,22300.0],["2017-12-12",58.1493,58.4438,58.1493,58.2475,19400.0],["2017-12-13",58.2966,58.9835,58.2475,58.4438,26600.0],["2017-12-14",58.64,58.64,57.6586,57.7568,23500.0],["2017-12-15",57.953,58.1984,56.7263,56.8735,41700.0],["2017-12-18",57.217,59.0817,57.0207,58.3456,28400.0],["2017-12-19",58.5419,59.1798,58.0512,58.8854,18300.0],["2017-12-20",58.7873,59.2878,57.904,58.1003,21300.0],["2017-12-21",58.4928,58.4928,57.1188,57.2661,41200.0],["2017-12-22",57.217,58.2966,45.7343,58.0021,54000.0],["2017-12-26",57.5605,59.278,57.5605,58.591,11500.0],["2017-12-27",58.7382,59.5528,58.3947,58.7873,14700.0],["2017-12-28",58.7873,59.5239,58.5712,59.2784,9200.0],["2017-12-29",58.8364,59.4748,58.3453,59.2784,25600.0],["2018-01-02",59.2293,60.2606,58.8855,60.0151,20800.0],["2018-01-03",60.0642,60.2115,59.0819,59.7695,29000.0],["2018-01-04",59.8186,60.4571,58.8364,59.1311,17200.0],["2018-01-05",59.7204,60.1133,59.4257,59.8186,30000.0],["2018-01-08",59.8677,60.4571,59.7499,60.2606,21300.0],["2018-01-09",60.2115,61.9304,60.2115,60.85,43400.0],["2018-01-10",60.6535,60.7026,59.1802,59.6713,37100.0],["2018-01-11",59.6713,60.4571,59.0328,60.1133,20100.0],["2018-01-12",59.9169,61.1447,59.7204,59.966,6900.0],["2018-01-16",60.2115,60.3589,60.0151,60.0642,16600.0],["2018-01-17",59.966,61.7831,59.966,61.4884,15000.0],["2018-01-18",61.4884,61.9796,61.1447,61.8322,21900.0],["2018-01-19",62.176,63.4529,62.1269,62.1269,31300.0],["2018-01-22",61.6849,61.734,60.6044,60.7517,17300.0],["2018-01-23",60.2606,60.8991,60.2606,60.7517,10300.0],["2018-01-24",60.7026,60.9973,59.9168,60.2115,33500.0],["2018-01-25",60.0151,61.1938,59.966,61.1938,15300.0],["2018-01-26",61.1938,61.734,60.9482,61.0955,12700.0],["2018-01-29",61.0464,61.0464,60.2606,60.408,25400.0],["2018-01-30",59.7695,61.3902,59.7695,60.5062,39800.0],["2018-01-31",60.85,60.85,59.2293,59.4748,35100.0],["2018-02-01",59.6222,59.6222,58.247,58.3453,53400.0],["2018-02-02",58.3944,58.3944,55.9879,56.6754,61900.0],["2018-02-05",56.3808,56.3808,54.8583,55.6932,48600.0],["2018-02-06",54.6619,55.4968,54.1216,54.9074,37100.0],["2018-02-07",54.8583,57.1666,54.8583,56.6263,58200.0],["2018-02-08",56.5772,57.4612,56.3317,56.7246,62000.0],["2018-02-09",57.2157,57.7068,55.4476,57.1666,42500.0],["2018-02-12",57.4121,58.7382,57.2157,58.3944,41500.0],["2018-02-13",59.4748,59.4748,57.9524,58.6399,29000.0],["2018-02-14",59.9169,66.2032,59.2784,65.4665,80600.0],["2018-02-15",66.1541,67.9712,65.8103,66.105,68400.0],["2018-02-16",66.1541,66.1541,63.2565,63.4038,52800.0],["2018-02-20",63.2074,63.7476,62.8145,62.9618,54000.0],["2018-02-21",61.4393,63.6003,61.4393,62.9127,48700.0],["2018-02-22",62.7654,63.0404,61.3902,61.9796,42200.0],["2018-02-23",62.3233,63.6985,61.9304,63.4038,54800.0],["2018-02-26",63.6494,64.3369,63.1583,64.1405,30600.0],["2018-02-27",64.3861,64.9263,63.2368,63.7476,32800.0],["2018-02-28",63.4038,63.9932,61.6849,61.734,35300.0],["2018-03-01",61.3902,62.7654,61.3411,62.7654,32000.0],["2018-03-02",62.6671,62.6671,61.5867,62.3725,26400.0],["2018-03-05",61.8813,63.0109,61.2723,62.176,29800.0],["2018-03-06",62.2251,62.8145,61.734,62.5198,19500.0],["2018-03-07",62.3234,63.6494,61.8813,63.4529,20400.0],["2018-03-08",63.4529,64.4843,63.1091,64.2387,23700.0],["2018-03-09",64.3369,65.6139,64.1896,65.221,39900.0],["2018-03-12",65.0245,65.8103,64.7102,65.1719,15700.0],["2018-03-13",65.3192,65.5647,64.7298,64.8772,13600.0],["2018-03-14",64.8772,65.2701,64.4843,64.779,31400.0],["2018-03-15",65.0245,65.9577,64.5825,65.3683,17000.0],["2018-03-16",65.4174,66.272,65.0736,65.3192,73600.0],["2018-03-19",65.2701,66.2032,64.6414,65.9576,25600.0],["2018-03-20",66.0853,67.2346,65.9577,66.6943,21800.0],["2018-03-21",66.9399,67.9712,66.2523,67.2346,15300.0],["2018-03-22",66.5961,67.4801,65.7121,66.3014,25200.0],["2018-03-23",66.4488,67.1855,64.4843,64.9263,27200.0],["2018-03-26",65.663,66.547,64.9754,66.2032,24100.0],["2018-03-27",66.2032,67.1167,65.6139,66.2523,19700.0],["2018-03-28",66.2032,67.1363,65.7612,66.6452,34500.0],["2018-03-29",67.1363,68.4624,67.1363,68.2168,28500.0],["2018-04-02",68.2168,68.2168,66.105,66.7925,33300.0],["2018-04-03",67.0381,68.9535,67.0381,68.5606,42300.0],["2018-04-04",68.6097,69.2973,67.7748,69.0517,25000.0],["2018-04-05",69.641,69.9554,69.1008,69.4937,22800.0],["2018-04-06",69.2973,70.1322,67.9221,68.315,31500.0],["2018-04-09",68.8553,68.8553,67.3819,67.4801,24200.0],["2018-04-10",68.5115,68.9535,68.2659,68.5606,24500.0],["2018-04-11",68.8553,69.3464,68.4624,68.8062,14200.0],["2018-04-12",68.8553,69.3955,68.7079,69.0026,11300.0],["2018-04-13",70.0831,70.0831,68.0204,68.757,16400.0],["2018-04-16",68.9044,69.1008,68.5115,68.8553,23800.0],["2018-04-17",68.9044,70.7706,68.9044,70.1322,27200.0],["2018-04-18",70.034,70.2304,69.2482,69.4446,22700.0],["2018-04-19",69.4937,69.4937,68.1186,68.4133,14000.0],["2018-04-20",68.5606,69.3464,68.2168,68.9535,16300.0],["2018-04-23",69.199,69.199,67.4801,67.9712,20500.0],["2018-04-24",68.2659,68.6588,67.873,68.1677,35000.0],["2018-04-25",68.1186,68.1186,66.8416,67.7748,30000.0],["2018-04-26",67.8239,68.1186,66.7926,67.0872,19400.0],["2018-04-27",67.3819,67.4801,67.0381,67.0872,20400.0],["2018-04-30",67.431,67.4801,66.3997,66.8417,24700.0],["2018-05-01",69.2482,72.4896,69.2482,71.8511,70900.0],["2018-05-02",72.4404,72.4404,70.8296,71.4091,150700.0],["2018-05-03",71.4091,72.1949,71.36,71.6547,58700.0],["2018-05-04",71.802,72.0476,70.8198,71.7038,20500.0],["2018-05-07",72.0967,72.0967,70.8197,71.1635,18900.0],["2018-05-08",71.3109,71.3109,70.2795,70.6724,33900.0],["2018-05-09",71.0653,71.3109,69.5428,69.6902,27100.0],["2018-05-10",70.0339,70.1322,69.6411,69.8866,21000.0],["2018-05-11",69.9848,70.0339,68.8061,68.9044,43900.0],["2018-05-14",69.6411,73.9138,69.6411,72.3422,153700.0],["2018-05-15",72.3913,74.1594,72.1949,74.012,52200.0],["2018-05-16",74.6505,75.6328,74.405,75.1416,32800.0],["2018-05-17",75.1416,75.6327,73.9138,75.0434,32600.0],["2018-05-18",75.0925,75.289,74.2576,75.0434,30100.0],["2018-05-21",75.9765,77.2043,74.9452,75.7801,24100.0],["2018-05-22",75.6327,75.8292,74.6014,74.8469,29300.0],["2018-05-23",74.7978,74.7978,73.9629,74.5523,18600.0],["2018-05-24",74.1594,75.3381,73.6683,74.012,16000.0],["2018-05-25",73.5209,73.9138,73.2754,73.57,24700.0],["2018-05-29",72.686,73.1771,71.9002,73.0789,22100.0],["2018-05-30",72.9316,73.3736,71.9788,72.0967,33400.0],["2018-05-31",71.802,71.802,70.6233,70.8197,16300.0],["2018-06-01",71.0653,71.4582,70.5251,70.7215,29700.0],["2018-06-04",70.7706,71.4582,70.7706,71.1635,13200.0],["2018-06-05",71.4091,71.802,71.1635,71.4091,17400.0],["2018-06-06",71.802,73.6682,71.802,73.0789,26000.0],["2018-06-07",73.0298,73.0298,71.9493,72.2931,14000.0],["2018-06-08",72.3422,72.6369,71.9002,72.5387,15000.0],["2018-06-11",72.2931,72.2931,71.5564,71.6055,16300.0],["2018-06-12",71.3109,71.9985,71.3109,71.5564,10600.0],["2018-06-13",71.7332,71.802,70.476,71.1144,14800.0],["2018-06-14",71.0653,71.1144,70.2795,70.7706,26400.0],["2018-06-15",70.8197,71.6546,70.5251,71.0653,34500.0],["2018-06-18",71.7529,72.0475,70.6233,71.9493,21600.0],["2018-06-19",71.802,71.802,70.918,71.36,10500.0],["2018-06-20",71.6547,73.6191,71.4582,73.1771,30500.0],["2018-06-21",73.1771,74.4049,72.9316,73.8647,13500.0],["2018-06-22",74.1594,74.1594,72.9807,73.6191,19300.0],["2018-06-25",72.9021,73.3245,72.686,73.1771,22400.0],["2018-06-26",73.0298,73.0789,71.9002,72.4405,20200.0],["2018-06-27",72.3422,72.686,72.1458,72.244,30700.0],["2018-06-28",72.244,74.4064,71.959,73.915,28600.0],["2018-06-29",74.1115,75.3893,74.0624,74.4064,53900.0],["2018-07-02",74.4064,75.1436,73.2761,74.9962,11000.0],["2018-07-03",74.7996,77.2569,74.5047,76.1757,35200.0],["2018-07-05",76.962,76.962,75.9791,76.4214,29000.0],["2018-07-06",76.3722,77.994,76.3722,77.6992,41300.0],["2018-07-09",77.6992,78.6821,77.6992,78.2398,26100.0],["2018-07-10",78.5346,79.4193,78.0923,78.2889,21600.0],["2018-07-11",78.3872,79.1244,77.7483,78.5838,18400.0],["2018-07-12",78.8295,80.5496,78.6329,79.9107,45400.0],["2018-07-13",80.1564,80.697,79.4192,79.9107,25300.0],["2018-07-16",80.4022,80.4022,78.0923,78.9278,17500.0],["2018-07-17",78.8787,79.6158,78.2889,79.4193,12000.0],["2018-07-18",79.6158,80.9427,79.1735,80.9427,46400.0],["2018-07-19",80.8936,81.4834,80.2056,80.8445,19200.0],["2018-07-20",81.1885,81.3359,80.1859,81.1394,130100.0],["2018-07-23",81.1885,81.1885,80.3039,80.5988,47300.0],["2018-07-24",80.353,80.697,80.1073,80.2547,112000.0],["2018-07-25",80.4022,81.9257,80.1564,81.3851,16300.0],["2018-07-26",81.3359,82.368,81.1394,81.4834,15400.0],["2018-07-27",81.7291,82.2697,79.8616,80.4513,102200.0],["2018-07-30",80.9428,80.9428,78.6821,79.665,182900.0],["2018-07-31",79.8616,81.4342,78.7804,80.5988,33400.0],["2018-08-01",80.353,80.8936,79.5667,80.4513,19200.0],["2018-08-02",80.4022,80.4022,79.2718,79.9599,40600.0],["2018-08-03",79.4979,79.6158,77.4043,77.8957,21900.0],["2018-08-06",77.8466,79.2718,77.6992,78.5346,11100.0],["2018-08-07",77.9449,78.3872,76.7654,77.0111,15500.0],["2018-08-08",76.7654,77.8957,76.5688,77.8466,23800.0],["2018-08-09",77.8957,78.6624,77.8466,77.8466,12800.0],["2018-08-10",77.9449,78.3381,77.3257,77.6992,27300.0],["2018-08-13",77.994,77.994,75.7825,76.5688,23600.0],["2018-08-14",76.9423,78.2398,76.9128,77.2568,18400.0],["2018-08-15",77.1094,77.8466,75.4385,77.5026,30000.0],["2018-08-16",77.6009,77.6992,76.4705,77.1586,14700.0],["2018-08-17",77.2077,79.6453,77.1586,78.5838,27500.0],["2018-08-20",79.0752,79.0752,77.8466,78.3381,17500.0],["2018-08-21",78.338,79.5667,78.338,79.321,16000.0],["2018-08-22",79.3701,79.6158,78.4855,79.0261,13800.0],["2018-08-23",78.9769,79.5667,78.338,79.0752,20700.0],["2018-08-24",79.4684,80.2547,79.4684,79.7633,22600.0],["2018-08-27",80.1073,81.2868,79.9304,80.8445,62900.0],["2018-08-28",81.2868,82.1714,81.0902,81.1394,30600.0],["2018-08-29",80.697,82.7611,80.697,80.9919,31000.0],["2018-08-30",80.9428,80.9723,79.6158,80.353,22700.0],["2018-08-31",80.3039,80.5988,79.6158,80.1564,22100.0],["2018-09-04",80.1564,80.1564,77.0603,78.9769,32400.0],["2018-09-05",78.7312,78.7312,77.3551,78.0432,25700.0],["2018-09-06",77.994,78.7312,77.306,77.8957,14000.0],["2018-09-07",77.6992,78.4855,76.1757,76.8637,13700.0],["2018-09-10",76.9128,77.0603,75.9004,76.5688,24300.0],["2018-09-11",76.7654,76.9128,75.8316,76.7654,23100.0],["2018-09-12",76.6966,78.1415,76.5491,77.7974,22900.0],["2018-09-13",77.7483,77.8466,75.9299,76.4214,25000.0],["2018-09-14",76.3526,77.4534,75.6842,76.8145,19700.0],["2018-09-17",77.1586,77.1586,75.9299,76.8637,22100.0],["2018-09-18",77.1291,78.3872,77.1094,77.8957,49000.0],["2018-09-19",78.1415,78.9769,76.962,77.2077,38500.0],["2018-09-20",77.5517,77.7974,76.4214,76.9128,15000.0],["2018-09-21",76.2739,78.1906,75.7923,77.6009,53500.0],["2018-09-24",77.7483,78.9769,77.2568,78.5346,24300.0],["2018-09-25",78.6329,78.8295,77.1586,77.4534,17100.0],["2018-09-26",77.6009,77.6009,76.4705,76.5688,22300.0],["2018-09-27",76.7654,76.962,74.947,75.2419,26900.0],["2018-09-28",74.7013,77.3551,74.7013,76.2248,22000.0],["2018-10-01",76.5885,76.9522,74.8487,75.3992,18600.0],["2018-10-02",75.0846,75.5859,72.8239,73.3252,22500.0],["2018-10-03",73.4137,73.6594,72.0474,72.2735,38600.0],["2018-10-04",72.2833,72.362,71.153,72.0278,26900.0],["2018-10-05",71.2807,71.5756,69.5606,70.4747,13700.0],["2018-10-08",69.9735,70.8581,69.0987,69.4722,7700.0],["2018-10-09",69.0987,69.8359,67.8209,68.1158,29400.0],["2018-10-10",67.9585,67.988,64.9606,65.0884,43600.0],["2018-10-11",64.882,66.0812,64.135,64.5773,64000.0],["2018-10-12",64.8722,65.7568,64.2038,65.2752,46300.0],["2018-10-15",65.3145,66.8478,65.0098,66.494,32600.0],["2018-10-16",66.9363,68.9316,66.7888,68.6662,32000.0],["2018-10-17",68.3812,68.3812,66.3465,67.1034,24900.0],["2018-10-18",66.5136,67.9192,65.9534,66.0418,14600.0],["2018-10-19",66.0811,66.3563,65.2555,65.8747,34400.0],["2018-10-22",66.6217,66.8871,65.7273,66.5333,38100.0],["2018-10-23",65.973,66.1991,64.1546,64.6756,45200.0],["2018-10-24",64.4102,65.0982,62.3952,62.4542,30500.0],["2018-10-25",62.3559,62.985,61.717,61.9824,64600.0],["2018-10-26",60.9602,63.1521,60.9602,62.2478,42900.0],["2018-10-29",62.6999,63.2307,60.567,61.1764,104000.0],["2018-10-30",61.9234,65.6093,60.7538,64.6559,185600.0],["2018-10-31",65.4423,67.2213,64.7444,66.6906,82000.0],["2018-11-01",67.7226,67.8307,65.2555,67.8307,58300.0],["2018-11-02",68.3123,69.0987,66.4153,66.8183,49700.0],["2018-11-05",67.2213,67.2213,66.0124,66.3072,40300.0],["2018-11-06",66.6807,67.4965,66.6611,67.2213,22500.0],["2018-11-07",67.7128,67.7423,66.838,67.3589,45200.0],["2018-11-08",67.182,67.3,66.4055,66.8576,16500.0],["2018-11-09",66.8675,66.8675,64.6952,65.1375,15600.0],["2018-11-12",65.1277,65.1277,62.9162,63.1226,35900.0],["2018-11-13",63.3781,63.9581,62.1495,62.3461,33300.0],["2018-11-14",63.9089,63.9089,61.4221,62.0021,24200.0],["2018-11-15",61.6089,62.6016,60.9012,61.1666,29200.0],["2018-11-16",60.5474,61.4123,60.3901,61.2845,36400.0],["2018-11-19",61.3927,61.6286,60.8324,61.2649,30200.0],["2018-11-20",60.1542,60.97,60.1247,60.508,27500.0],["2018-11-21",60.5179,62.5427,60.5179,61.9234,18300.0],["2018-11-23",61.776,62.985,61.776,62.7098,11000.0],["2018-11-26",62.8572,63.7615,62.8572,63.614,31900.0],["2018-11-27",63.6042,63.6042,61.9824,62.9063,28200.0],["2018-11-28",62.9162,65.0294,62.238,64.8623,26200.0],["2018-11-29",64.538,64.7641,63.5747,63.8205,26500.0],["2018-11-30",63.8303,64.764,63.8303,64.6756,23900.0],["2018-12-03",65.5799,66.7987,64.5282,65.6585,47100.0],["2018-12-04",65.8059,65.8059,62.0905,62.2576,20100.0],["2018-12-06",61.2944,61.2944,59.7905,60.6948,32600.0],["2018-12-07",60.7636,61.5499,59.3679,59.5743,25700.0],["2018-12-10",59.5644,59.5644,56.0653,56.1832,72400.0],["2018-12-11",56.8909,57.4315,55.4264,56.0849,71400.0],["2018-12-12",57.1072,57.1072,56.0653,56.311,43000.0],["2018-12-13",56.3208,56.5567,53.8439,54.0995,45300.0],["2018-12-14",53.726,53.9717,52.3794,52.4777,39400.0],["2018-12-17",52.4678,52.7037,51.4456,51.6618,108300.0],["2018-12-18",52.0255,53.2541,51.7699,52.7234,74400.0],["2018-12-19",52.9691,53.4212,52.2811,52.458,62000.0],["2018-12-20",52.5465,52.7332,51.7306,52.2712,57000.0],["2018-12-21",52.5563,53.2345,51.711,51.9764,59000.0],["2018-12-24",51.6323,52.2516,51.1311,51.4947,18100.0],["2018-12-26",51.1212,52.8413,51.1212,52.7136,21600.0],["2018-12-27",52.5071,54.2272,51.9862,54.1584,48700.0],["2018-12-28",54.6405,54.8963,53.7256,54.3552,71500.0],["2018-12-31",54.365,54.7487,53.9715,54.1387,27700.0],["2019-01-02",53.1845,54.5028,53.1845,54.247,41600.0],["2019-01-03",54.0896,54.0896,51.876,51.8858,95300.0],["2019-01-04",52.486,55.6735,52.486,55.3685,37600.0],["2019-01-07",55.6341,56.1556,55.2406,55.6145,28900.0],["2019-01-08",56.0572,57.3164,55.5259,56.9426,28500.0],["2019-01-09",57.2672,58.0838,56.0277,57.9461,58800.0],["2019-01-10",57.2968,57.3361,56.2244,57.041,46600.0],["2019-01-11",57.0311,58.1527,56.8245,58.1035,41900.0],["2019-01-14",57.7985,58.2806,57.3361,57.9461,31900.0],["2019-01-15",58.5855,58.9692,57.523,58.1822,50300.0],["2019-01-16",58.5167,59.3431,57.9657,58.1428,31100.0],["2019-01-17",57.9559,59.412,57.4148,59.2054,42200.0],["2019-01-18",60.0219,60.7991,59.471,60.4449,34400.0],["2019-01-22",59.4218,59.6481,57.9264,58.3298,28200.0],["2019-01-23",58.379,59.7071,58.379,58.7823,26000.0],["2019-01-24",59.1463,60.7302,58.9397,60.5532,31400.0],["2019-01-25",60.9172,61.596,60.5532,61.4681,22300.0],["2019-01-28",60.8385,61.6255,60.8188,61.1041,18900.0],["2019-01-29",61.0942,62.019,60.5236,60.7302,20600.0],["2019-01-30",60.7893,61.0155,59.8842,60.9762,24900.0],["2019-01-31",61.1434,62.9536,60.6712,62.9536,46400.0],["2019-02-01",63.0323,63.0323,61.6649,62.629,51900.0],["2019-02-04",65.1475,65.1475,62.993,64.4392,36600.0],["2019-02-05",64.9999,67.4299,63.9079,64.4097,21900.0],["2019-02-06",64.4195,64.695,63.7112,64.3015,24900.0],["2019-02-07",63.9473,63.9965,62.7864,63.0619,45400.0],["2019-02-08",63.052,63.2488,61.9994,62.8454,27300.0],["2019-02-11",62.688,63.3964,62.688,63.0422,25400.0],["2019-02-12",63.1504,66.3379,62.8454,66.0625,63600.0],["2019-02-13",66.574,70.8437,66.574,67.6857,103600.0],["2019-02-14",67.8235,69.2205,66.8495,67.5382,58900.0],["2019-02-15",67.8333,68.0399,67.1446,67.5382,52000.0],["2019-02-19",67.5283,68.2071,66.6527,67.6365,32800.0],["2019-02-20",67.7546,68.699,67.1053,68.4236,80900.0],["2019-02-21",66.4068,68.4531,66.4068,68.4039,52100.0],["2019-02-22",67.9907,68.6302,67.9809,68.3055,25900.0],["2019-02-25",68.7876,68.7876,68.1285,68.1678,21200.0],["2019-02-26",68.5712,68.5712,66.5544,66.9971,37600.0],["2019-02-27",66.9577,67.4201,65.9936,67.1938,49000.0],["2019-02-28",67.0758,67.3611,66.2986,67.1742,46000.0],["2019-03-01",67.6562,67.8825,66.9774,67.3808,37600.0],["2019-03-04",67.794,67.9022,66.3379,66.9872,35800.0],["2019-03-05",67.1938,67.3906,66.5445,67.0561,42600.0],["2019-03-06",67.0954,67.0954,66.092,66.269,28900.0],["2019-03-07",66.4658,66.4658,64.7737,65.118,48200.0],["2019-03-08",64.754,64.7933,64.1145,64.508,49200.0],["2019-03-11",64.6753,65.4131,64.6753,65.1475,73200.0],["2019-03-12",65.5312,65.5312,64.0162,64.9016,76800.0],["2019-03-13",64.9114,65.0196,63.3668,63.4554,44400.0],["2019-03-14",62.9635,64.7638,62.9635,64.4884,61700.0],["2019-03-15",63.4652,65.118,63.4652,64.1047,36300.0],["2019-03-18",63.967,64.7343,63.662,64.0162,66400.0],["2019-03-19",64.449,64.5868,63.6423,64.0162,85100.0],["2019-03-20",63.6324,64.4097,63.3373,63.8194,73300.0],["2019-03-21",63.3865,64.8425,63.1701,64.5966,45800.0],["2019-03-22",64.1342,64.1342,63.0127,63.0914,34300.0],["2019-03-25",62.7569,63.052,61.8518,62.5306,76900.0],["2019-03-26",62.7175,63.721,62.1174,63.5439,124900.0],["2019-03-27",63.4455,64.6163,63.357,64.3998,102600.0],["2019-03-28",64.6163,65.2852,64.6163,64.9311,69900.0],["2019-03-29",65.6591,65.8263,64.9803,65.6788,62900.0],["2019-04-01",66.9872,67.4398,66.7511,67.4398,60000.0],["2019-04-02",67.7448,67.8038,66.1412,66.7315,49800.0],["2019-04-03",67.3021,67.7743,67.3021,67.5087,29300.0],["2019-04-04",67.3709,67.489,66.5642,66.6134,24700.0],["2019-04-05",66.761,67.0856,65.7673,66.1412,34400.0],["2019-04-08",66.5248,66.5248,65.1967,66.1215,30000.0],["2019-04-09",66.1313,66.2002,65.3345,66.1313,40500.0],["2019-04-10",66.574,68.4137,65.8952,68.3252,53700.0],["2019-04-11",68.3646,68.3646,67.0758,67.5185,34200.0],["2019-04-12",68.1777,68.3744,67.3217,67.9809,30100.0],["2019-04-15",68.2072,68.2957,67.912,68.1383,34500.0],["2019-04-16",68.1383,68.8663,67.7054,67.8235,41100.0],["2019-04-17",67.8923,68.158,67.8038,67.8727,44100.0],["2019-04-18",67.7349,68.3154,67.4988,67.912,31200.0],["2019-04-22",67.5578,68.2859,67.5382,67.794,31000.0],["2019-04-23",68.1186,68.581,67.7743,68.3055,26500.0],["2019-04-24",68.0104,68.1678,67.0659,67.8923,41100.0],["2019-04-25",62.6683,68.4826,62.6683,68.2367,65300.0],["2019-04-26",65.905,67.0659,65.177,65.7476,324700.0],["2019-04-29",65.7575,65.7575,63.111,64.026,97500.0],["2019-04-30",64.3703,64.3703,62.8749,63.3373,57100.0],["2019-05-01",63.1406,63.1406,61.4091,61.6452,69900.0],["2019-05-02",60.7007,61.1533,59.5202,60.7204,67400.0],["2019-05-03",61.2123,62.2355,60.3465,62.0879,64900.0],["2019-05-06",60.5532,62.0879,60.5532,61.96,80500.0],["2019-05-07",61.1729,61.8813,60.9172,61.2713,176000.0],["2019-05-08",61.8518,62.0781,61.1631,61.6944,106800.0],["2019-05-09",61.8321,61.8321,59.8153,60.0121,180000.0],["2019-05-10",59.6284,60.6712,59.6284,60.4351,152500.0],["2019-05-13",60.0219,60.0219,59.3037,59.8842,178600.0],["2019-05-14",60.0908,60.199,59.6972,59.9727,96700.0],["2019-05-15",59.7759,60.2679,59.4513,60.1301,99900.0],["2019-05-16",59.9924,61.1238,59.9924,60.6712,75800.0],["2019-05-17",60.1301,60.9368,60.1301,60.7991,67300.0],["2019-05-20",60.5728,60.5925,59.6087,60.0121,60300.0],["2019-05-21",60.1498,60.9565,60.1498,60.9073,55100.0],["2019-05-22",60.5925,60.9172,60.4253,60.7598,60900.0],["2019-05-23",60.199,60.7991,60.0613,60.622,46700.0],["2019-05-24",60.6319,61.232,60.6319,60.8778,33800.0],["2019-05-28",60.7794,61.4484,60.6811,60.7106,88400.0],["2019-05-29",60.3958,60.8286,60.0416,60.7499,65000.0],["2019-05-30",60.9467,60.9565,60.3957,60.5728,45500.0],["2019-05-31",60.317,60.7991,60.1006,60.563,59300.0],["2019-06-03",60.7499,61.5074,60.563,61.5074,73700.0],["2019-06-04",62.019,63.1898,61.8911,63.0619,78800.0],["2019-06-05",63.1602,64.6458,62.8553,64.4785,174400.0],["2019-06-06",64.6359,65.2754,64.4785,65.1278,89700.0],["2019-06-07",65.5312,67.489,65.4427,67.2332,296600.0],["2019-06-10",67.4595,68.3449,67.2824,67.9809,142800.0],["2019-06-11",68.0793,68.4925,65.3246,65.9739,91400.0],["2019-06-12",66.0329,66.6134,65.4131,65.5804,147400.0],["2019-06-13",66.0034,66.938,65.7476,66.8495,33700.0],["2019-06-14",67.2037,67.8923,66.1904,67.3906,44100.0],["2019-06-17",67.6858,68.6794,67.5283,68.0694,45800.0],["2019-06-18",68.2859,69.6632,68.217,69.0434,69500.0],["2019-06-19",68.9056,69.5943,68.8466,69.4763,59600.0],["2019-06-20",69.9485,70.1748,68.7974,69.1418,70500.0],["2019-06-21",69.2106,69.8206,68.6105,69.3484,48400.0],["2019-06-24",69.0729,69.5255,68.8073,68.9942,58100.0],["2019-06-25",69.2795,69.7911,68.8663,69.6042,73500.0],["2019-06-26",69.1024,69.2893,68.2563,68.7187,101400.0],["2019-06-27",68.699,69.8903,68.5907,69.6737,38800.0],["2019-06-28",69.9001,70.5204,69.339,70.5105,30800.0],["2019-07-01",70.8846,71.0323,69.9986,70.4712,22200.0],["2019-07-02",70.4712,70.7567,69.7918,70.1758,53500.0],["2019-07-03",70.225,70.5893,70.0478,70.4712,26500.0],["2019-07-05",69.782,70.8846,69.5556,70.8846,40700.0],["2019-07-08",70.8847,71.1111,70.166,71.0028,60400.0],["2019-07-09",70.6681,70.8157,69.8608,70.1266,30500.0],["2019-07-10",70.3825,70.865,69.5063,70.353,44400.0],["2019-07-11",70.6877,70.8945,70.0675,70.8551,49800.0],["2019-07-12",70.1167,72.4402,69.9887,71.9479,76400.0],["2019-07-15",72.4402,72.8044,71.7904,72.1448,61400.0],["2019-07-16",71.8987,72.9029,71.8987,72.6863,90400.0],["2019-07-17",72.7651,74.1926,72.7158,73.2967,60800.0],["2019-07-18",72.8438,74.2517,72.8438,74.0351,54500.0],["2019-07-19",74.1828,74.5569,73.976,74.2123,106000.0],["2019-07-22",73.7299,73.9366,73.3754,73.592,120000.0],["2019-07-23",73.8283,73.8283,73.2475,73.3656,58400.0],["2019-07-24",73.5822,75.2362,73.2869,75.1771,33400.0],["2019-07-25",75.2952,75.5217,74.7636,75.0983,41100.0],["2019-07-26",75.5217,76.1912,74.9999,75.9746,41400.0],["2019-07-29",76.3093,76.585,75.3346,75.7678,45000.0],["2019-07-30",73.149,73.149,70.0183,71.5639,168900.0],["2019-07-31",71.9381,72.4008,71.4261,71.436,112200.0],["2019-08-01",71.5246,72.2925,71.0914,71.5443,74200.0],["2019-08-02",71.1012,71.5246,70.6484,71.2391,36900.0],["2019-08-05",70.2447,73.0309,68.64,70.0183,32300.0],["2019-08-06",69.5162,70.353,67.7441,69.0535,82300.0],["2019-08-07",69.3193,69.6343,68.1576,69.398,44100.0],["2019-08-08",70.2053,71.1012,69.7426,70.6287,59700.0],["2019-08-09",70.9831,70.9831,69.8214,69.91,69400.0],["2019-08-12",69.9395,69.9395,68.0591,68.699,55300.0],["2019-08-13",68.5907,69.4177,67.7441,68.3938,56500.0],["2019-08-14",67.8425,67.8524,66.0409,66.6808,109600.0],["2019-08-15",66.2279,66.7989,65.5683,66.0507,37000.0],["2019-08-16",66.4445,67.3896,66.2181,66.671,64600.0],["2019-08-19",67.1927,67.8327,66.6808,67.0254,40000.0],["2019-08-20",66.8285,67.0352,66.3756,66.7694,39800.0],["2019-08-21",67.5964,67.7933,67.114,67.2518,18600.0],["2019-08-22",67.2715,67.2715,66.1295,66.2574,23700.0],["2019-08-23",65.9719,66.159,64.7512,64.9382,53500.0],["2019-08-26",65.3419,65.6569,64.5444,64.6429,31200.0],["2019-08-27",65.0367,65.0564,63.9045,64.3377,87700.0],["2019-08-28",63.5304,65.7258,63.5304,65.1154,43300.0],["2019-08-29",65.4206,66.8285,65.4206,66.6217,54100.0],["2019-08-30",67.1632,67.1632,65.9818,66.4544,32000.0],["2019-09-03",65.9916,66.5134,64.6232,64.9973,38100.0],["2019-09-04",65.3714,65.9523,65.1843,65.6175,60700.0],["2019-09-05",65.4305,67.557,65.4305,66.0606,77800.0],["2019-09-06",66.0606,67.5275,65.4502,67.1927,26100.0],["2019-09-09",67.0451,67.5176,65.9818,66.1098,19800.0],["2019-09-10",66.159,67.6948,66.159,67.6555,55600.0],["2019-09-11",67.3109,67.941,66.5134,67.2518,50900.0],["2019-09-12",66.7103,68.2265,66.7103,67.8819,38100.0],["2019-09-13",68.0197,69.1716,67.8425,68.4923,63000.0],["2019-09-16",68.1871,68.9452,68.1674,68.3643,111300.0],["2019-09-17",68.1379,69.4473,67.9705,69.2011,34100.0],["2019-09-18",69.5556,69.9001,68.1772,68.7384,18300.0],["2019-09-19",68.827,70.3136,68.7187,69.8312,22000.0],["2019-09-20",70.0084,72.007,70.0084,71.308,33600.0],["2019-09-23",71.9775,73.8283,71.692,72.2433,44600.0],["2019-09-24",71.9381,72.5386,71.7904,72.1251,61800.0],["2019-09-25",72.263,73.0112,71.9184,72.4993,51500.0],["2019-09-26",72.3614,73.7988,72.3614,73.4838,40400.0],["2019-09-27",73.5035,74.1335,73.2278,73.5428,49100.0],["2019-09-30",73.5034,74.8817,73.5034,73.8874,90400.0],["2019-10-01",73.9366,73.9366,71.1898,71.3375,57500.0],["2019-10-02",70.1561,70.3235,68.0493,69.1421,48700.0],["2019-10-03",69.211,69.8115,67.7244,69.7328,83400.0],["2019-10-04",70.1069,70.5302,69.7426,70.3136,32400.0],["2019-10-07",70.097,70.6385,70.0773,70.2939,19000.0],["2019-10-08",69.6442,70.1167,69.0239,69.4965,34700.0],["2019-10-09",69.5457,70.1463,69.4473,69.91,26000.0],["2019-10-10",68.9845,70.6779,68.9747,70.6385,35500.0],["2019-10-11",71.7412,72.8438,71.5935,72.2925,50200.0],["2019-10-14",72.322,72.322,71.7412,71.7412,10000.0],["2019-10-15",71.6033,72.893,71.6033,72.7158,44700.0],["2019-10-16",72.8044,73.3164,72.3909,72.706,28800.0],["2019-10-17",73.0604,73.9661,72.3417,72.6371,31000.0],["2019-10-18",72.8734,72.8734,71.9381,72.2826,18700.0],["2019-10-21",72.5288,73.3164,72.1251,72.4106,22900.0],["2019-10-22",72.4106,72.9324,71.8692,71.9184,31700.0],["2019-10-23",71.3277,71.8101,70.9536,71.0619,23300.0],["2019-10-24",70.9043,71.2588,69.1519,70.0872,51700.0],["2019-10-25",70.0774,70.5991,69.7918,70.1266,25300.0],["2019-10-28",70.5893,71.4655,70.166,70.6582,63400.0],["2019-10-29",68.384,69.9395,64.446,65.6175,221500.0],["2019-10-30",65.1351,65.8046,64.1408,64.9973,148600.0],["2019-10-31",65.1646,66.4642,64.5739,65.9129,94900.0],["2019-11-01",66.3953,66.7399,66.0606,66.3658,76500.0],["2019-11-04",66.8481,66.8481,65.7258,65.7356,54300.0],["2019-11-05",66.1098,66.3165,65.8833,66.0704,95400.0],["2019-11-06",66.3362,66.9171,65.7849,66.6513,127600.0],["2019-11-07",66.9171,68.5809,66.5331,68.3938,300200.0],["2019-11-08",68.4628,69.2011,67.7638,68.9944,30800.0],["2019-11-11",68.9747,69.1814,68.3348,68.8369,44800.0],["2019-11-12",69.1421,69.6048,68.5612,68.7581,39400.0],["2019-11-13",68.6301,68.9649,67.9311,68.2757,52300.0],["2019-11-14",68.2068,69.7525,67.9508,69.6934,79700.0],["2019-11-15",70.0675,70.3826,68.3643,69.7426,56900.0],["2019-11-18",69.2799,70.2152,69.2799,69.8903,36900.0],["2019-11-19",70.0675,70.0675,69.2504,69.4965,28600.0],["2019-11-20",69.467,70.4022,69.1322,70.225,39000.0],["2019-11-21",70.4613,70.6877,68.7679,68.9452,31200.0],["2019-11-22",68.9353,69.8214,68.5317,69.6835,29500.0],["2019-11-25",70.1463,70.9339,69.9297,70.6484,62400.0],["2019-11-26",70.7862,71.0422,70.3136,70.6484,50300.0],["2019-11-27",70.5302,72.3811,70.5302,72.2826,26000.0],["2019-11-29",71.9676,72.1448,71.0816,71.0914,14300.0],["2019-12-02",70.7173,71.6034,70.4318,71.4261,43300.0],["2019-12-03",69.6245,70.9437,69.6245,70.9339,47400.0],["2019-12-04",70.9043,71.8692,70.9043,71.7609,55700.0],["2019-12-05",71.879,73.3754,71.879,73.1785,50100.0],["2019-12-06",73.3754,74.104,72.5681,72.9324,46900.0],["2019-12-09",73.0407,73.3853,72.5189,73.2376,30100.0],["2019-12-10",73.7594,74.0843,72.9915,73.5527,27100.0],["2019-12-11",73.3656,73.3656,72.2531,72.322,28500.0],["2019-12-12",72.2334,72.4796,70.8551,70.9634,35900.0],["2019-12-13",71.2391,71.2391,69.4867,70.5204,48900.0],["2019-12-16",70.7271,71.6132,70.3727,70.5105,27200.0],["2019-12-17",70.6287,70.7862,69.6442,70.5401,63300.0],["2019-12-18",70.8551,72.0562,70.4219,71.879,64400.0],["2019-12-19",71.879,72.263,71.4261,72.0759,125900.0],["2019-12-20",72.6469,76.7031,72.322,75.8072,90700.0],["2019-12-23",75.9647,76.1124,75.0196,75.3937,37700.0],["2019-12-24",75.9844,77.3529,75.7383,77.1855,30100.0],["2019-12-26",77.4218,77.4415,76.4274,76.9492,19200.0],["2019-12-27",77.3726,77.3726,76.2305,76.585,30300.0],["2019-12-30",76.7524,77.5307,75.8264,77.0578,40100.0],["2019-12-31",77.3337,77.5012,76.5062,76.8116,33300.0],["2020-01-02",76.8115,77.4519,75.8855,76.9495,31800.0],["2020-01-03",76.2106,77.5209,75.6786,76.782,29800.0],["2020-01-06",76.1318,76.8214,75.9446,76.5652,41700.0],["2020-01-07",76.3485,76.8707,76.1811,76.8707,96700.0],["2020-01-08",76.6638,77.3632,76.1613,76.9987,71100.0],["2020-01-09",77.5504,78.1907,77.3238,78.0824,35100.0],["2020-01-10",77.8065,79.7768,77.8065,78.5355,83500.0],["2020-01-13",78.2104,80.1709,78.2104,79.432,56900.0],["2020-01-14",79.4419,80.7324,79.235,80.7226,54300.0],["2020-01-15",81.0378,82.5845,80.3581,81.3826,68600.0],["2020-01-16",81.5501,81.619,80.7817,81.4614,46400.0],["2020-01-17",81.8456,82.9687,81.6486,82.4958,39700.0],["2020-01-21",82.949,82.949,80.3975,80.4566,73700.0],["2020-01-22",81.1068,81.3334,80.4664,80.6241,42700.0],["2020-01-23",79.9936,80.9196,79.7079,80.6339,67200.0],["2020-01-24",80.7915,81.0181,79.9344,80.1807,25900.0],["2020-01-27",79.0281,80.496,78.6242,80.3975,31800.0],["2020-01-28",79.7571,81.1757,79.7571,80.8802,35500.0],["2020-01-29",80.9491,81.1659,80.0034,80.3778,54000.0],["2020-01-30",79.9935,80.9294,79.9935,80.9294,28100.0],["2020-01-31",80.5255,80.5452,79.3631,79.8261,32100.0],["2020-02-03",80.5551,81.8259,80.1413,81.7471,40600.0],["2020-02-04",82.4564,83.2347,81.9146,82.3973,33800.0],["2020-02-05",83.2248,83.9637,82.348,83.4514,46300.0],["2020-02-06",83.806,84.0622,83.146,83.4021,51600.0],["2020-02-07",83.5696,83.5696,82.0624,82.151,25700.0],["2020-02-10",82.1707,82.2594,81.6486,81.9047,38600.0],["2020-02-11",82.1806,83.5401,80.7127,81.4811,64300.0],["2020-02-12",85.5497,85.5497,78.2006,84.4562,105200.0],["2020-02-13",84.1213,86.2393,84.1213,86.2393,77800.0],["2020-02-14",86.9585,90.7021,86.6728,88.7219,133900.0],["2020-02-18",88.9682,89.5691,88.0225,89.4115,69700.0],["2020-02-19",89.8844,90.0321,88.584,89.116,42900.0],["2020-02-20",89.0765,89.4213,87.7565,88.9189,36800.0],["2020-02-21",88.515,89.4608,88.1702,89.3031,100800.0],["2020-02-24",87.1457,87.9239,85.9931,87.323,86000.0],["2020-02-25",87.2935,88.052,85.5892,85.9537,98700.0],["2020-02-26",86.2689,87.7269,85.5892,85.8552,97700.0],["2020-02-27",84.5548,85.2247,81.885,82.0328,44100.0],["2020-02-28",81.1265,81.2742,78.5651,79.6586,150700.0],["2020-03-02",80.4861,82.5451,78.7227,82.4958,120500.0],["2020-03-03",82.3086,84.407,81.1363,81.7865,73300.0],["2020-03-04",83.5499,83.5499,80.959,81.9934,89800.0],["2020-03-05",80.7127,81.7668,79.2153,80.0527,57200.0],["2020-03-06",78.3976,79.3729,77.5701,78.506,275700.0],["2020-03-09",76.851,78.0036,71.5804,72.9005,134900.0],["2020-03-10",73.9251,76.2303,71.9942,73.1862,187700.0],["2020-03-11",71.9646,72.999,70.5066,71.1962,185800.0],["2020-03-12",66.2508,67.1079,62.1231,62.2019,155400.0],["2020-03-13",64.1032,67.9847,61.4532,67.5512,98000.0],["2020-03-16",60.4188,60.4188,52.6362,53.1484,84100.0],["2020-03-17",52.7544,53.0499,46.2327,46.6957,286700.0],["2020-03-18",42.9325,43.5334,35.5045,37.8787,241400.0],["2020-03-19",37.928,43.1197,36.2434,42.7256,169500.0],["2020-03-20",43.5137,48.0749,42.568,43.0212,163500.0],["2020-03-23",42.1247,42.1247,33.4259,35.4553,171000.0],["2020-03-24",36.3616,41.6321,36.3616,41.5139,172200.0],["2020-03-25",42.4892,54.7936,41.3661,51.385,145700.0],["2020-03-26",51.385,52.9711,47.8779,48.7448,129700.0],["2020-03-27",46.9026,52.5967,43.9275,49.7989,107300.0],["2020-03-30",49.0798,49.0798,45.3954,47.5922,101200.0],["2020-03-31",47.74,50.0452,46.1244,47.2967,69300.0],["2020-04-01",45.7106,46.1933,44.2329,45.2476,66300.0],["2020-04-02",44.8634,46.8829,43.9275,44.7058,137800.0],["2020-04-03",43.7797,45.4249,42.9719,44.7747,96700.0],["2020-04-06",46.1441,49.2177,45.8781,47.9961,82300.0],["2020-04-07",49.7497,52.2618,48.2129,50.7447,125300.0],["2020-04-08",51.6904,53.5917,51.2471,52.9711,201100.0],["2020-04-09",54.9512,62.5467,54.3799,57.7589,250100.0],["2020-04-13",57.4633,57.4633,52.7347,53.6213,68400.0],["2020-04-14",55.2369,55.7098,52.6756,53.1386,124500.0],["2020-04-15",51.8776,53.2371,49.7004,52.0648,99500.0],["2020-04-16",51.6904,52.114,50.193,51.986,58000.0],["2020-04-17",53.4538,54.9217,51.0107,51.2964,78200.0],["2020-04-20",51.1289,52.6361,50.0452,52.1436,117700.0],["2020-04-21",51.2767,51.6116,50.2423,50.656,55900.0],["2020-04-22",51.6018,51.6018,49.5329,49.6216,97900.0],["2020-04-23",49.6709,50.1634,49.0207,49.7103,66100.0],["2020-04-24",49.6512,49.6512,48.3311,49.4936,75900.0],["2020-04-27",49.9467,52.9514,49.7497,52.3209,94700.0],["2020-04-28",52.3307,58.0938,52.3307,52.9809,194600.0],["2020-04-29",54.0449,55.3945,53.5031,54.104,273300.0],["2020-04-30",53.3947,54.9414,52.6066,54.1828,212700.0],["2020-05-01",52.8332,53.4341,48.5675,49.1586,145800.0],["2020-05-04",48.6266,49.8679,47.6218,48.4099,73700.0],["2020-05-05",49.0995,51.5229,49.0995,49.3753,91800.0],["2020-05-06",49.9369,50.4294,47.9961,48.7941,68000.0],["2020-05-07",49.4541,50.922,48.4394,48.9222,75300.0],["2020-05-08",49.4837,50.4097,49.4246,49.661,64000.0],["2020-05-11",49.5231,49.5231,46.4593,46.5775,63100.0],["2020-05-12",46.9519,46.9519,44.7649,45.09,142000.0],["2020-05-13",44.9619,45.1195,43.5531,44.4004,121200.0],["2020-05-14",42.4104,43.5433,40.1741,43.1,2096400.0],["2020-05-15",43.3266,46.5874,42.8438,45.7993,898600.0],["2020-05-18",47.0307,49.7792,47.0307,48.0355,158300.0],["2020-05-19",48.0355,48.272,45.8879,45.9076,314600.0],["2020-05-20",46.6662,46.8238,45.7599,46.7056,205900.0],["2020-05-21",46.6957,47.9567,46.1539,47.7597,215900.0],["2020-05-22",47.9272,47.9272,46.6268,47.6513,211900.0],["2020-05-26",47.405,51.6707,46.7647,50.4984,315000.0],["2020-05-27",51.8086,53.1878,50.6954,52.843,269500.0],["2020-05-28",53.6607,53.8479,51.4047,51.7101,71800.0],["2020-05-29",51.2372,51.2372,49.1389,50.6363,231800.0],["2020-06-01",50.853,52.6657,48.804,51.3358,109100.0],["2020-06-02",52.0746,54.0843,51.6116,53.7789,138800.0],["2020-06-03",54.7049,60.9606,54.3996,60.5862,333900.0],["2020-06-04",60.2316,60.7439,59.1381,59.9558,214100.0],["2020-06-05",62.3989,64.2214,60.6651,61.5812,511600.0],["2020-06-08",64.4086,65.2164,63.1082,65.177,126500.0],["2020-06-09",63.6205,65.2164,63.5515,64.3593,170800.0],["2020-06-10",63.8569,64.1525,61.266,61.8669,113800.0],["2020-06-11",59.611,60.2611,57.158,57.7687,170500.0],["2020-06-12",59.2071,60.1134,57.4042,58.4386,118600.0],["2020-06-15",56.8033,59.5322,56.1925,58.1628,207800.0],["2020-06-16",59.5026,61.0,58.6554,60.4188,130500.0],["2020-06-17",60.5665,60.5665,58.3204,58.3795,51100.0],["2020-06-18",57.7195,59.7489,57.6801,59.01,114700.0],["2020-06-19",59.6996,60.2316,58.5963,59.9361,108900.0],["2020-06-22",59.4927,60.3498,58.4682,59.5617,80600.0],["2020-06-23",60.0346,60.0346,57.8574,58.281,55000.0],["2020-06-24",57.6407,57.7687,55.5719,56.4388,100800.0],["2020-06-25",56.1137,56.6851,55.434,56.5472,52500.0],["2020-06-26",56.1827,56.2122,54.1434,54.2321,63200.0],["2020-06-29",54.2814,55.9872,53.601,55.721,32400.0],["2020-06-30",56.0858,56.6873,55.2576,56.5098,73100.0],["2020-07-01",57.0029,57.5057,55.8393,56.1549,19700.0],["2020-07-02",56.4901,57.2987,56.3915,56.5,144000.0],["2020-07-06",57.131,59.4384,56.8549,58.1072,82400.0],["2020-07-07",56.6775,56.9535,55.5435,55.6224,91800.0],["2020-07-08",55.7506,56.2534,54.8631,55.5041,53300.0],["2020-07-09",55.159,55.5534,52.8122,53.4728,72200.0],["2020-07-10",52.9404,54.0349,52.9404,53.2855,68900.0],["2020-07-13",53.8968,54.3603,52.7037,53.0883,68700.0],["2020-07-14",52.8615,53.601,52.2699,52.8023,71300.0],["2020-07-15",53.1869,55.79,52.9108,55.3857,40300.0],["2020-07-16",55.1097,55.3857,54.3307,54.8138,60900.0],["2020-07-17",55.1491,55.3562,53.7391,54.804,69600.0],["2020-07-20",54.4589,54.4983,53.4728,54.2025,30800.0],["2020-07-21",54.2912,55.6421,54.1926,54.2814,34500.0],["2020-07-22",53.9264,55.1195,53.9264,54.4687,116100.0],["2020-07-23",54.518,55.2083,54.2321,54.5476,33100.0],["2020-07-24",54.2617,54.518,53.2362,53.887,49400.0],["2020-07-27",53.7884,54.4096,53.0981,53.4827,53400.0],["2020-07-28",53.5123,53.5714,52.2896,53.1967,81500.0],["2020-07-29",53.5024,53.6109,52.9305,53.2559,31900.0],["2020-07-30",52.4375,54.6364,51.974,54.3701,43300.0],["2020-07-31",54.5575,54.9519,52.9305,53.2559,35700.0],["2020-08-03",53.7489,53.7489,52.26,52.4671,48400.0],["2020-08-04",52.7629,53.3446,50.2386,51.0077,85800.0],["2020-08-05",51.2937,53.601,51.2937,53.463,68400.0],["2020-08-06",54.0349,59.6849,54.0349,58.3241,128800.0],["2020-08-07",58.1171,59.7736,57.3282,59.7342,72800.0],["2020-08-10",59.7342,63.5896,59.2609,63.4417,301900.0],["2020-08-11",63.4022,65.5025,62.15,63.7868,110500.0],["2020-08-12",64.9404,64.9404,63.3825,63.8854,43000.0],["2020-08-13",63.698,64.1713,62.8402,62.9191,195200.0],["2020-08-14",62.574,63.3135,61.0357,61.3611,72600.0],["2020-08-17",61.2724,61.5682,59.8624,61.1048,44300.0],["2020-08-18",61.302,61.7654,60.9569,61.7062,71300.0],["2020-08-19",61.6865,62.998,60.7892,62.2584,34700.0],["2020-08-20",61.795,63.0374,61.795,62.4754,77200.0],["2020-08-21",62.5345,62.5345,61.1343,62.1894,127500.0],["2020-08-24",62.6331,63.3726,62.1993,62.8501,52400.0],["2020-08-25",63.0374,63.491,61.4893,63.2938,36900.0],["2020-08-26",63.3628,63.3628,61.9133,62.1105,76800.0],["2020-08-27",62.1105,63.8755,62.1105,63.2839,45800.0],["2020-08-28",63.8755,64.2995,63.2149,63.7178,67300.0],["2020-08-31",63.0966,63.4515,61.9725,62.4556,37300.0],["2020-09-01",62.9684,63.5107,62.2683,62.9684,35100.0],["2020-09-02",63.629,66.6562,63.629,66.6069,107600.0],["2020-09-03",67.2478,68.1944,65.325,66.1927,99600.0],["2020-09-04",66.6956,66.6956,64.5263,65.3151,94200.0],["2020-09-08",64.3488,65.3447,63.205,65.0785,83600.0],["2020-09-09",65.4532,66.6266,64.6841,66.459,161300.0],["2020-09-10",66.5773,67.0703,65.2264,65.5715,154000.0],["2020-09-11",65.7786,65.7786,63.9741,64.4474,91500.0],["2020-09-14",64.8024,66.242,64.8024,65.7589,38500.0],["2020-09-15",66.3012,67.307,66.0744,66.952,56600.0],["2020-09-16",67.09,67.7014,65.9363,66.0152,47100.0],["2020-09-17",65.3053,65.5025,64.2108,65.2954,34200.0],["2020-09-18",65.3349,65.4335,62.9782,64.0727,51500.0],["2020-09-21",62.8303,63.3529,61.5189,62.4754,98600.0],["2020-09-22",62.6726,63.2543,61.795,61.9232,45000.0],["2020-09-23",61.8246,62.2091,59.3989,59.8722,49400.0],["2020-09-24",60.0596,62.7021,59.537,62.4655,190200.0],["2020-09-25",62.1598,65.3546,62.1598,64.901,180900.0],["2020-09-28",65.5419,66.3702,65.5321,66.2124,66800.0],["2020-09-29",65.7983,65.8476,64.3192,65.325,112000.0],["2020-09-30",65.2165,66.4787,65.0982,65.7589,210200.0],["2020-10-01",66.3308,66.5576,64.8517,65.8082,281500.0],["2020-10-02",64.8714,65.5419,64.546,64.8912,42000.0],["2020-10-05",65.463,65.8279,63.7276,64.7235,45000.0],["2020-10-06",64.7038,65.7786,64.546,65.0489,82000.0],["2020-10-07",66.1828,66.7449,65.3644,65.394,27600.0],["2020-10-08",65.8969,66.7449,65.7786,66.0448,77100.0],["2020-10-09",66.1237,66.2223,65.4039,66.0054,20100.0],["2020-10-12",66.173,66.8928,65.611,66.5477,15100.0],["2020-10-13",66.0842,66.9815,65.9265,66.8928,58100.0],["2020-10-14",66.3603,67.3562,66.1533,67.3168,29300.0],["2020-10-15",66.4294,67.5239,66.1533,67.2872,20800.0],["2020-10-16",67.7704,67.938,66.3801,66.9421,127700.0],["2020-10-19",66.9224,68.2141,65.8082,66.1631,34100.0],["2020-10-20",66.5576,67.4253,65.6307,65.6405,29800.0],["2020-10-21",66.0645,66.9322,65.7786,65.8279,30000.0],["2020-10-22",66.2124,66.5378,64.4179,65.1672,34200.0],["2020-10-23",66.1631,66.1631,64.3587,64.6446,82500.0],["2020-10-26",64.1516,64.339,62.574,62.8205,77100.0],["2020-10-27",63.4318,72.3259,63.4318,70.5116,174700.0],["2020-10-28",70.3341,70.3341,66.7745,68.7761,95900.0],["2020-10-29",68.9241,72.1188,68.4705,70.8468,89100.0],["2020-10-30",69.348,71.2117,68.9142,69.8904,128000.0],["2020-11-02",70.5609,72.0399,69.9692,71.2609,41800.0],["2020-11-03",72.316,72.8781,70.6891,71.754,42900.0],["2020-11-04",71.2018,73.3316,70.9257,73.1739,25700.0],["2020-11-05",73.657,74.86,73.657,74.298,31200.0],["2020-11-06",74.5839,75.0276,73.5683,73.6866,37900.0],["2020-11-09",76.8321,83.2117,74.8994,80.0071,126600.0],["2020-11-10",80.6875,82.275,80.3029,81.3481,69100.0],["2020-11-11",81.358,82.137,79.3465,79.8986,26000.0],["2020-11-12",79.4845,79.4845,77.2363,77.4927,20600.0],["2020-11-13",78.0843,79.8592,78.0843,79.1394,35900.0],["2020-11-16",80.9833,82.1863,80.1452,81.6439,63200.0],["2020-11-17",80.865,82.6102,80.865,82.1468,41400.0],["2020-11-18",82.2651,85.3613,82.206,83.5766,71000.0],["2020-11-19",82.9652,85.7458,81.9693,84.9472,109800.0],["2020-11-20",84.6809,86.3473,83.971,85.7656,49400.0],["2020-11-23",86.2783,86.8995,84.7006,86.8206,41500.0],["2020-11-24",87.8165,87.8165,86.1797,87.2446,72900.0],["2020-11-25",86.8699,89.404,86.2093,89.0885,86700.0],["2020-11-27",88.556,89.6801,87.57,89.0984,28700.0],["2020-11-30",89.5322,90.9324,87.6686,87.9447,65400.0],["2020-12-01",88.7335,88.7434,86.9094,87.5897,36900.0],["2020-12-02",86.8108,88.9406,86.8108,88.842,56100.0],["2020-12-03",89.7294,91.9973,89.7294,89.8576,64400.0],["2020-12-04",90.2225,91.7015,90.2028,91.1,76400.0],["2020-12-07",91.2479,91.7015,90.1041,91.2479,35600.0],["2020-12-08",90.7944,90.7944,88.9209,89.5717,30500.0],["2020-12-09",88.4673,89.5717,86.7319,87.6588,61100.0],["2020-12-10",87.7771,90.4887,87.3728,90.0548,73700.0],["2020-12-11",89.1773,89.3646,85.8247,86.4854,31600.0],["2020-12-14",86.8699,87.8954,86.1403,87.1855,41400.0],["2020-12-15",87.9842,91.0507,87.5207,90.7056,45300.0],["2020-12-16",90.9423,90.9423,88.1912,89.5421,22500.0],["2020-12-17",90.1041,90.9225,89.2857,89.5421,15600.0],["2020-12-18",89.3449,89.6999,87.1953,88.3293,28400.0],["2020-12-21",87.1953,88.2504,85.9825,87.3827,23900.0],["2020-12-22",86.7812,88.4772,86.5445,88.0236,21400.0],["2020-12-23",88.4377,88.9998,88.2602,88.6152,13400.0],["2020-12-24",88.2504,89.4928,87.7574,89.2561,8800.0],["2020-12-28",89.7196,90.2323,88.28,88.8815,8300.0],["2020-12-29",88.9899,89.5914,87.9349,88.4082,30700.0],["2020-12-30",89.1481,90.4899,87.5992,88.122,15800.0],["2020-12-31",86.8494,88.3983,86.8494,87.9346,10600.0],["2021-01-04",87.9247,87.9247,83.8304,84.7381,39000.0],["2021-01-05",84.5901,85.6358,82.8931,84.3138,69700.0],["2021-01-06",83.9192,88.6252,83.6824,85.0044,39000.0],["2021-01-07",85.0241,87.0664,84.9156,86.4054,15100.0],["2021-01-08",86.1291,87.8754,85.1327,85.9417,58600.0],["2021-01-11",85.0242,85.0242,83.3174,83.9981,17400.0],["2021-01-12",84.6492,85.0636,83.8698,85.0439,23700.0],["2021-01-13",86.2278,86.3265,84.3237,85.2017,48800.0],["2021-01-14",85.2609,87.4018,85.2017,85.5076,147600.0],["2021-01-15",84.8564,86.5238,84.2842,86.1686,29500.0],["2021-01-19",85.8331,89.9374,85.8233,88.9212,75100.0],["2021-01-20",90.1347,93.1142,90.0064,92.315,95300.0],["2021-01-21",92.8873,93.351,91.2791,93.2819,26100.0],["2021-01-22",93.1734,93.4694,91.1509,91.2693,59700.0],["2021-01-25",91.5159,93.1635,90.0558,91.4074,19300.0],["2021-01-26",91.4567,91.9993,90.2037,90.2037,34600.0],["2021-01-27",88.9902,88.9902,86.9283,87.7866,37400.0],["2021-01-28",88.201,90.1445,88.1122,88.9902,28800.0],["2021-01-29",88.2898,89.0593,85.9318,87.1749,53000.0],["2021-02-01",87.6978,91.2199,85.9713,90.6082,108000.0],["2021-02-02",91.6146,93.5779,89.6808,92.6603,72000.0],["2021-02-03",93.5088,93.7357,89.8584,92.5124,29100.0],["2021-02-04",92.1276,95.1959,92.1276,94.7519,62000.0],["2021-02-05",97.3072,97.5045,95.2057,96.6856,188900.0],["2021-02-08",97.1296,97.8794,96.0147,97.6722,33600.0],["2021-02-09",97.3861,98.2938,96.3601,97.0211,57600.0],["2021-02-10",97.5439,98.4121,95.7582,96.6461,124200.0],["2021-02-11",97.8498,110.2117,97.8498,109.166,298600.0],["2021-02-12",109.8467,110.1822,101.3226,102.763,363300.0],["2021-02-16",102.763,107.6664,102.3684,103.3747,75200.0],["2021-02-17",104.529,104.529,101.441,102.4572,76000.0],["2021-02-18",101.0069,101.7764,100.5826,101.0463,28200.0],["2021-02-19",101.3127,103.6904,101.0858,103.3352,41900.0],["2021-02-22",102.4276,104.2824,102.3388,103.7595,30900.0],["2021-02-23",102.8814,108.0314,101.4804,106.7784,78600.0],["2021-02-24",106.2259,107.8637,104.1936,107.3802,44200.0],["2021-02-25",106.7784,107.4592,101.9244,102.1809,48100.0],["2021-02-26",103.2859,103.2859,100.4149,102.1316,70000.0],["2021-03-01",104.2626,105.3676,102.6348,104.3218,44500.0],["2021-03-02",104.4007,104.4007,101.7666,102.5065,53800.0],["2021-03-03",100.8688,103.8384,100.632,102.1316,41600.0],["2021-03-04",102.2598,102.2598,99.7638,101.1154,123300.0],["2021-03-05",102.0921,103.9962,98.7081,103.4437,67300.0],["2021-03-08",103.0984,106.5219,103.0984,105.9497,115400.0],["2021-03-09",107.2717,108.4951,101.441,101.4509,48700.0],["2021-03-10",101.9935,102.0724,100.7109,101.4015,39000.0],["2021-03-11",101.5199,102.8715,100.78,101.2733,58300.0],["2021-03-12",101.8652,102.3092,100.5728,101.7172,60900.0],["2021-03-15",102.2401,102.4374,100.3853,101.4015,69900.0],["2021-03-16",101.5396,103.0393,100.4445,101.1056,41800.0],["2021-03-17",100.7307,102.2895,99.7737,101.0266,54100.0],["2021-03-18",100.4149,102.9801,100.0795,102.2105,67400.0],["2021-03-19",102.0132,103.2563,100.1387,100.336,54500.0],["2021-03-22",100.0893,101.2831,98.5897,100.1781,33900.0],["2021-03-23",99.7934,103.7693,99.7934,100.8983,45100.0],["2021-03-24",101.2042,102.2894,100.6221,100.9082,49200.0],["2021-03-25",100.5728,106.1569,100.5234,104.5487,71600.0],["2021-03-26",104.9434,104.9434,100.6813,101.5791,227600.0],["2021-03-29",101.6087,101.6186,98.2543,98.353,79300.0],["2021-03-30",99.892,99.9118,98.3135,98.5108,109400.0],["2021-03-31",99.2804,100.9378,96.9125,96.9224,210500.0],["2021-04-01",97.8498,104.973,96.9816,104.746,76100.0],["2021-04-05",105.9497,106.2259,101.0266,101.7863,43900.0],["2021-04-06",101.3719,102.1908,99.6553,100.336,69000.0],["2021-04-07",100.6024,100.6024,98.7279,99.2902,142800.0],["2021-04-08",100.2571,101.3818,99.3692,101.0858,42500.0],["2021-04-09",102.6347,103.3747,100.1091,100.8589,24700.0],["2021-04-12",101.6679,101.7666,99.3593,100.5037,28000.0],["2021-04-13",99.7243,101.9441,99.7243,100.7898,24700.0],["2021-04-14",100.3459,102.7433,100.3459,100.9378,50700.0],["2021-04-15",101.7468,102.1612,99.9118,101.7665,38700.0],["2021-04-16",102.0527,104.7362,101.6383,103.9173,284600.0],["2021-04-19",104.0357,104.1442,100.4347,101.3522,25100.0],["2021-04-20",100.9575,102.0921,99.5171,100.2768,56400.0],["2021-04-21",100.6813,102.0625,100.5827,101.6778,362800.0],["2021-04-22",101.2338,103.8581,101.2338,102.4078,37700.0],["2021-04-23",102.2105,105.6438,102.0033,105.2295,39700.0],["2021-04-26",105.4959,107.6565,102.3684,103.3352,87400.0],["2021-04-27",102.5657,104.1048,102.5657,103.207,21300.0],["2021-04-28",103.5621,103.7989,102.2006,103.572,59000.0],["2021-04-29",104.1048,106.7192,103.5917,106.6699,45900.0],["2021-04-30",105.93,109.8566,105.93,106.4331,107900.0],["2021-05-03",108.3767,109.8566,106.7784,108.0906,60100.0],["2021-05-04",108.7911,118.6865,108.7911,114.0989,194200.0],["2021-05-05",114.3554,116.0819,111.6818,114.8586,65700.0],["2021-05-06",115.3321,115.3321,110.2315,112.4513,68500.0],["2021-05-07",111.9383,116.0523,111.9383,114.9868,191800.0],["2021-05-10",114.5231,115.9438,113.3392,115.0559,38100.0],["2021-05-11",113.507,113.507,109.7283,111.1885,45600.0],["2021-05-12",111.2082,111.2082,105.7129,106.6008,82600.0],["2021-05-13",106.5614,108.4063,104.6868,105.4268,104300.0],["2021-05-14",106.1963,109.9059,106.1963,109.0772,73800.0],["2021-05-17",108.9292,108.9292,106.0187,106.5811,135300.0],["2021-05-18",106.4331,107.7255,105.6636,105.9497,178400.0],["2021-05-19",104.8842,107.8143,103.572,105.8905,58500.0],["2021-05-20",106.66,108.2287,106.0483,107.8242,62700.0],["2021-05-21",107.8341,109.087,107.2224,107.5184,60900.0],["2021-05-24",108.3076,109.2548,107.5973,108.1991,17800.0],["2021-05-25",108.7911,110.2808,107.3309,107.6367,49700.0],["2021-05-26",107.0645,109.4619,105.9497,107.5973,65000.0],["2021-05-27",108.4063,108.9489,107.1829,108.5641,43100.0],["2021-05-28",108.357,110.7445,107.9229,109.5014,31500.0],["2021-06-01",109.9947,110.7938,108.7615,110.5472,43600.0],["2021-06-02",111.1391,113.3195,109.975,113.0926,66600.0],["2021-06-03",112.7078,114.7698,110.9912,112.8163,58900.0],["2021-06-04",114.0397,114.0397,111.3759,112.8459,39600.0],["2021-06-07",113.2702,113.9805,112.7177,113.3096,41300.0],["2021-06-08",114.1285,117.2264,113.5168,116.3483,59100.0],["2021-06-09",117.7197,117.7197,113.8819,114.8882,45400.0],["2021-06-10",115.3223,115.7761,114.1976,115.3321,19800.0],["2021-06-11",115.6281,117.3053,114.7599,116.7134,44500.0],["2021-06-14",117.2757,117.3053,112.7374,113.6648,36200.0],["2021-06-15",113.4576,114.0101,112.4908,112.7473,41800.0],["2021-06-16",113.1123,114.533,111.8199,113.1024,33000.0],["2021-06-17",113.4478,114.7303,112.6782,113.0038,48600.0],["2021-06-18",111.6818,114.0002,111.6818,112.5204,62100.0],["2021-06-21",112.0567,116.7726,111.7804,114.5527,39000.0],["2021-06-22",112.2343,116.5851,112.2343,114.4146,86500.0],["2021-06-23",115.0658,117.0784,114.6317,115.9931,84300.0],["2021-06-24",116.2497,117.0981,115.1447,115.3913,26100.0],["2021-06-25",116.3779,117.3349,113.4182,114.5626,46200.0],["2021-06-28",114.5725,114.5725,111.662,113.1912,36000.0],["2021-06-29",113.5466,113.6354,112.1351,112.372,51300.0],["2021-06-30",111.6515,112.4806,109.9045,110.5263,82400.0],["2021-07-01",110.8027,111.3159,110.3486,110.9902,32400.0],["2021-07-02",112.0266,112.224,110.2795,111.9377,23700.0],["2021-07-06",111.9377,111.9377,109.3616,110.3585,68100.0],["2021-07-07",110.1512,110.1512,109.0063,109.5985,22300.0],["2021-07-08",108.6411,109.0556,106.2229,108.5029,55600.0],["2021-07-09",108.7398,110.6743,108.3746,110.3684,28200.0],["2021-07-12",110.1512,112.0562,110.1512,111.306,24100.0],["2021-07-13",110.5362,110.6645,108.2759,108.7102,23200.0],["2021-07-14",108.7102,108.7299,106.9039,107.6245,45300.0],["2021-07-15",107.585,108.1278,106.7263,107.7824,53300.0],["2021-07-16",108.7497,111.8983,108.7497,110.8027,96300.0],["2021-07-19",109.7959,110.5658,108.0193,109.4406,93200.0],["2021-07-20",109.2629,112.8557,109.2629,111.8193,73000.0],["2021-07-21",111.8686,117.4453,111.8686,115.8858,69600.0],["2021-07-22",116.251,117.2874,115.4811,116.2609,75300.0],["2021-07-23",117.2281,117.2281,115.5996,116.4879,30800.0],["2021-07-26",116.6162,117.1393,116.172,117.1393,27700.0],["2021-07-27",116.5866,119.6759,116.4681,119.3404,52600.0],["2021-07-28",119.9128,122.7554,119.7352,121.2552,71600.0],["2021-07-29",122.6469,128.6381,122.637,127.7103,115900.0],["2021-07-30",127.8781,130.4344,125.7066,126.9207,47000.0],["2021-08-02",126.9996,127.1872,118.8271,126.5752,33900.0],["2021-08-03",126.1212,127.6412,124.3149,127.3056,60600.0],["2021-08-04",133.0797,140.1961,122.637,130.2864,205800.0],["2021-08-05",132.4578,132.4578,126.5061,128.3815,64500.0],["2021-08-06",129.1513,129.5659,126.6443,128.3913,39900.0],["2021-08-09",128.1248,131.2043,126.8812,128.6973,63200.0],["2021-08-10",130.5332,132.4677,129.2994,131.234,76400.0],["2021-08-11",131.4313,133.1191,130.5924,132.7145,60600.0],["2021-08-12",133.5436,133.5436,132.2604,133.1191,85100.0],["2021-08-13",133.6225,133.6225,131.609,132.3789,41400.0],["2021-08-16",131.7867,133.4942,131.303,131.5004,31000.0],["2021-08-17",131.4807,131.8854,126.97,129.3586,38700.0],["2021-08-18",129.3981,129.6448,127.3253,127.8485,43900.0],["2021-08-19",127.5129,127.5129,124.7295,126.1607,28100.0],["2021-08-20",126.1606,130.1087,125.0552,129.5264,25400.0],["2021-08-23",131.4313,131.4807,129.2105,130.6022,23900.0],["2021-08-24",131.4708,133.0501,130.6516,131.4116,36000.0],["2021-08-25",132.0926,133.7015,131.0957,133.2277,87400.0],["2021-08-26",133.5534,134.8069,131.4116,132.2407,46500.0],["2021-08-27",131.9939,135.0833,131.9248,134.6391,34200.0],["2021-08-30",136.0111,136.2875,134.4714,135.8038,34300.0],["2021-08-31",135.3202,139.6927,135.0833,137.9358,80300.0],["2021-09-01",137.8173,139.5643,137.3139,139.1399,95100.0],["2021-09-02",139.6038,139.8111,138.2615,139.4361,84700.0],["2021-09-03",139.5545,141.5187,136.5244,138.4392,72800.0],["2021-09-07",137.8371,139.9888,135.5867,137.0475,97100.0],["2021-09-08",136.9981,137.0968,133.1191,134.9451,46700.0],["2021-09-09",135.3103,136.6033,133.6521,133.9581,148600.0],["2021-09-10",134.9648,135.4682,130.3456,130.4048,66300.0],["2021-09-13",130.9378,131.9643,129.3783,131.3326,101000.0],["2021-09-14",131.9446,132.3295,130.5628,130.7799,98500.0],["2021-09-15",131.2635,131.836,129.1316,130.1285,72400.0],["2021-09-16",129.8126,130.7404,129.0822,130.0002,133700.0],["2021-09-17",130.3851,130.4048,127.6807,128.4111,81100.0],["2021-09-20",126.5653,126.5653,122.2225,124.3742,109100.0],["2021-09-21",124.8578,127.1082,124.8578,126.2001,83500.0],["2021-09-22",127.3155,128.4209,126.3581,127.8287,71900.0],["2021-09-23",128.8157,131.382,126.6937,126.8417,99900.0],["2021-09-24",125.5685,129.2007,125.5685,128.6578,117400.0],["2021-09-27",129.2994,132.9415,125.1144,126.2594,135700.0],["2021-09-28",125.3513,127.1575,123.476,127.0786,101100.0],["2021-09-29",127.7991,129.4474,125.1539,126.062,82800.0],["2021-09-30",126.3482,127.5918,125.7461,126.0521,85000.0],["2021-10-01",126.1804,128.7565,124.2162,128.7368,99700.0],["2021-10-04",128.6874,129.8817,125.223,126.5456,98200.0],["2021-10-05",126.7825,128.7861,126.2989,128.5789,50100.0],["2021-10-06",127.8682,132.5862,125.529,126.8516,40400.0],["2021-10-07",128.263,132.3789,127.661,130.9379,89200.0],["2021-10-08",132.0433,132.9415,130.6319,131.3425,39200.0],["2021-10-11",131.3919,132.8033,130.6516,130.928,12800.0],["2021-10-12",132.1716,135.3498,130.9773,134.2148,105800.0],["2021-10-13",134.8366,136.7415,133.0501,136.2875,58000.0],["2021-10-14",138.0345,138.1924,135.0932,137.5805,49700.0],["2021-10-15",137.7877,139.0412,136.2085,138.3898,35900.0],["2021-10-18",138.3208,140.3441,137.3633,139.1202,41300.0],["2021-10-19",139.1498,140.9462,139.0117,139.1301,35200.0],["2021-10-20",139.5643,141.3508,138.3207,141.0844,51800.0],["2021-10-21",140.6994,142.94,139.4065,142.0418,51700.0],["2021-10-22",141.9727,143.8875,141.341,143.167,45100.0],["2021-10-25",143.167,146.8387,141.6173,142.5649,118100.0],["2021-10-26",143.5618,144.6673,142.5847,144.5488,48000.0],["2021-10-27",145.072,147.4211,142.3675,145.5852,86000.0],["2021-10-28",145.9603,145.9701,141.1831,145.6839,63600.0],["2021-10-29",144.9436,145.4963,143.088,143.4828,57000.0],["2021-11-01",143.5717,144.3909,140.3737,142.407,98200.0],["2021-11-02",142.9794,148.6844,139.3374,139.4657,60600.0],["2021-11-03",138.8636,142.18,136.6329,141.647,68900.0],["2021-11-04",141.1436,142.1899,140.4527,141.5384,52200.0],["2021-11-05",141.568,144.9338,141.568,144.6475,66600.0],["2021-11-08",145.6641,146.434,142.7426,145.5556,55300.0],["2021-11-09",145.5654,146.967,144.381,145.5062,61900.0],["2021-11-10",145.3483,146.0688,138.9228,140.0381,49800.0],["2021-11-11",139.821,141.2917,138.3306,141.0449,29200.0],["2021-11-12",141.8937,143.0584,140.4132,142.6537,27500.0],["2021-11-15",142.4761,144.1244,142.0911,143.9763,27900.0],["2021-11-16",143.5124,144.1343,140.6797,140.729,64900.0],["2021-11-17",140.3244,140.9659,138.4786,140.3342,48000.0],["2021-11-18",139.209,141.2226,139.1992,140.5711,39300.0],["2021-11-19",140.6402,144.5883,140.6402,143.2262,94500.0],["2021-11-22",142.7722,143.8776,141.5384,142.3083,52500.0],["2021-11-23",142.3675,144.4205,139.7618,140.7389,95700.0],["2021-11-24",139.9592,144.5784,139.742,142.9005,64500.0],["2021-11-26",140.4132,140.5415,136.8007,139.0906,58400.0],["2021-11-29",141.035,141.035,137.6792,139.1301,36600.0],["2021-11-30",138.755,138.755,132.4776,133.5929,73300.0],["2021-12-01",135.2708,137.5114,132.6256,132.7934,70500.0],["2021-12-02",132.6651,138.7254,132.6651,137.5805,55000.0],["2021-12-03",136.1493,137.6298,133.435,134.3825,40100.0],["2021-12-06",134.7674,137.0573,133.8101,136.3269,36300.0],["2021-12-07",137.6495,140.6797,137.0869,140.3244,61900.0],["2021-12-08",141.1929,143.0091,140.5415,141.2324,83500.0],["2021-12-09",141.2324,142.0516,138.8438,141.3212,50900.0],["2021-12-10",142.7919,142.7919,138.6859,140.3441,47400.0],["2021-12-13",141.1239,141.1239,138.7846,139.6631,41300.0],["2021-12-14",138.5971,142.5353,138.5971,141.6075,71700.0],["2021-12-15",141.5483,142.2589,139.4064,141.1831,57900.0],["2021-12-16",141.4002,143.5322,141.2127,142.2786,39100.0],["2021-12-17",141.3706,143.1078,139.0412,141.5187,71600.0],["2021-12-20",138.7353,138.755,134.1851,135.6656,46900.0],["2021-12-21",135.182,141.6272,135.182,141.0153,85400.0],["2021-12-22",141.2225,144.2033,140.5513,143.8184,44400.0],["2021-12-23",144.5982,145.8616,143.2262,143.7,43700.0],["2021-12-27",142.249,146.1181,142.0516,145.9405,18000.0],["2021-12-28",140.0776,146.1182,140.0776,145.4766,34200.0],["2021-12-29",144.7561,146.3945,143.6111,145.2594,49100.0],["2021-12-30",145.4077,147.522,145.2891,146.2672,23100.0],["2021-12-31",146.4352,147.7394,145.1508,146.8699,30700.0],["2022-01-03",145.2298,147.0478,143.3822,145.4373,22500.0],["2022-01-04",145.7238,146.208,141.8607,144.0936,72700.0],["2022-01-05",144.6568,145.2298,139.3412,139.4993,56800.0],["2022-01-06",139.9637,142.7697,139.4697,140.6158,47300.0],["2022-01-07",140.3292,141.3173,139.2227,140.2502,70500.0],["2022-01-10",139.361,139.361,133.996,137.0292,73900.0],["2022-01-11",137.0292,142.325,136.881,142.0484,40300.0],["2022-01-12",142.8487,143.8268,140.428,141.1789,34100.0],["2022-01-13",141.3765,142.0188,138.7089,139.7167,40600.0],["2022-01-14",138.3334,139.6672,136.5945,137.0786,53200.0],["2022-01-18",137.3652,137.7011,135.3397,137.464,50300.0],["2022-01-19",138.5607,139.519,137.622,137.9086,81400.0],["2022-01-20",138.3235,141.1295,137.9579,137.9678,73700.0],["2022-01-21",136.9205,138.6199,135.9325,135.9325,40000.0],["2022-01-24",134.5789,138.3038,133.2154,137.543,116900.0],["2022-01-25",135.9819,138.7484,134.8951,136.7625,120000.0],["2022-01-26",138.3334,141.505,137.8987,138.3136,84500.0],["2022-01-27",139.4103,142.5029,138.9954,139.1238,93400.0],["2022-01-28",138.6298,139.2819,136.0511,138.5508,72300.0],["2022-01-31",138.7385,144.884,138.7385,144.4098,85700.0],["2022-02-01",141.6631,146.2179,141.6631,146.0202,55400.0],["2022-02-02",147.028,149.3301,147.028,148.3915,83400.0],["2022-02-03",147.2355,148.0358,146.1882,147.5813,298300.0],["2022-02-04",147.6307,148.3619,146.4056,147.3047,54900.0],["2022-02-07",147.1861,149.6562,146.9786,149.1029,52600.0],["2022-02-08",149.3993,151.9682,148.3322,151.6619,78300.0],["2022-02-09",152.887,154.8927,152.4918,153.9244,71900.0],["2022-02-10",153.9837,156.5229,152.3732,152.6993,65200.0],["2022-02-11",153.5292,154.1715,147.9568,148.4409,73800.0],["2022-02-14",148.7176,149.3598,147.6406,148.3421,92800.0],["2022-02-15",149.8735,150.8813,147.4035,149.1424,68800.0],["2022-02-16",149.1227,155.0311,148.1248,154.6358,75400.0],["2022-02-17",154.3493,154.3493,148.4212,148.7274,85800.0],["2022-02-18",147.9963,149.1226,146.1882,146.4155,81200.0],["2022-02-22",144.7852,145.8918,141.8014,142.6807,110200.0],["2022-02-23",143.8466,144.8346,138.778,139.193,103600.0],["2022-02-24",134.816,137.7406,133.9169,136.6439,157800.0],["2022-02-25",138.0271,138.6101,135.725,138.0568,93900.0],["2022-02-28",135.8139,136.7328,131.7235,135.6954,117700.0],["2022-03-01",135.063,135.5472,128.9867,129.5993,148200.0],["2022-03-02",130.7849,130.7849,127.1786,129.5795,120300.0],["2022-03-03",130.0933,130.0933,125.4792,126.7439,126000.0],["2022-03-04",124.8271,125.7954,119.6795,122.9301,163200.0],["2022-03-07",122.6633,123.8094,119.6993,120.0451,145100.0],["2022-03-08",120.8849,121.4184,117.6442,117.8418,191200.0],["2022-03-09",120.3415,124.5603,119.9759,124.2541,99000.0],["2022-03-10",123.0783,123.9873,121.6457,122.8807,79600.0],["2022-03-11",124.5505,124.5505,123.0783,123.602,103300.0],["2022-03-14",124.4023,126.072,121.8433,122.1199,60000.0],["2022-03-15",121.7543,122.5744,120.3118,121.6259,101800.0],["2022-03-16",123.0882,129.708,123.0882,128.7496,148900.0],["2022-03-17",128.0876,130.8442,128.0876,129.7277,74400.0],["2022-03-18",129.1942,131.5951,128.4136,128.631,110200.0],["2022-03-21",128.5618,129.9451,126.6253,127.8702,71400.0],["2022-03-22",128.9076,132.6522,128.9076,131.7828,157800.0],["2022-03-23",130.0636,132.2571,128.5915,128.6804,82400.0],["2022-03-24",128.1963,128.1963,125.8151,127.3169,104100.0],["2022-03-25",127.5442,128.0481,125.7658,127.3071,70700.0],["2022-03-28",126.2597,127.9394,126.0325,127.0007,90600.0],["2022-03-29",128.7298,131.0615,128.5124,130.4885,69800.0],["2022-03-30",130.0537,130.607,128.2951,128.5322,63300.0],["2022-03-31",128.0283,131.8421,127.7122,128.8385,86500.0],["2022-04-01",129.2041,130.0636,128.216,129.0954,80400.0],["2022-04-04",129.0954,130.9726,128.6013,130.5774,34500.0],["2022-04-05",129.9649,130.5281,127.7221,128.1667,57100.0],["2022-04-06",127.0798,127.0798,123.5723,123.9379,80100.0],["2022-04-07",123.3945,123.5328,120.7564,121.7939,92000.0],["2022-04-08",120.7762,122.7424,120.707,121.6061,76200.0],["2022-04-11",120.2427,123.4241,120.2427,122.278,85600.0],["2022-04-12",122.8017,125.9139,121.9025,121.9025,84800.0],["2022-04-13",121.537,125.0247,119.6301,124.5307,64300.0],["2022-04-14",124.7678,125.5286,120.7861,120.8454,69300.0],["2022-04-18",120.7861,121.5765,118.5334,120.381,59700.0],["2022-04-19",120.8948,123.3055,120.8948,122.8511,71500.0],["2022-04-20",123.0289,126.487,123.0289,124.0367,71300.0],["2022-04-21",126.6352,126.6352,120.7564,121.4283,73800.0],["2022-04-22",120.4107,120.6181,117.6541,117.7232,73700.0],["2022-04-25",117.2094,118.9681,116.1127,118.4543,64000.0],["2022-04-26",117.1106,117.5157,114.5912,114.6998,73000.0],["2022-04-27",114.4331,116.004,110.8762,111.8148,132700.0],["2022-04-28",111.9037,113.0103,110.6391,112.6349,132000.0],["2022-04-29",112.3582,112.6942,108.6037,108.9298,111200.0],["2022-05-02",109.3546,109.3546,103.2783,104.7702,206600.0],["2022-05-03",104.8492,109.7202,103.7624,107.507,179700.0],["2022-05-04",108.2184,112.2001,105.0765,112.1409,174800.0],["2022-05-05",111.1627,112.5064,108.584,109.9475,317200.0],["2022-05-06",109.9079,109.9079,106.1238,108.3172,154400.0],["2022-05-09",107.0624,108.8507,103.3277,103.8513,113800.0],["2022-05-10",104.7208,108.7322,103.1004,107.0624,206300.0],["2022-05-11",107.4576,107.7639,103.3375,104.8196,134600.0],["2022-05-12",104.1774,106.3609,103.8909,105.1654,103200.0],["2022-05-13",105.8768,110.4909,105.8768,110.3525,132400.0],["2022-05-16",110.5304,112.2199,109.651,110.7675,64100.0],["2022-05-17",112.0025,113.3067,110.7181,112.5361,111700.0],["2022-05-18",111.5974,111.6962,108.0998,108.4654,82800.0],["2022-05-19",108.5741,112.2397,108.0406,110.0858,70600.0],["2022-05-20",110.8466,111.8642,109.6313,110.7675,86500.0],["2022-05-23",111.8642,112.4175,110.7576,112.2397,65900.0],["2022-05-24",112.131,112.5064,108.0208,109.2657,50200.0],["2022-05-25",108.4654,111.0145,108.4654,109.3941,71300.0],["2022-05-26",109.5127,114.0181,109.3447,113.0004,82000.0],["2022-05-27",114.601,116.666,113.9786,116.2214,76900.0],["2022-05-31",116.2214,120.46,115.3618,120.2921,188900.0],["2022-06-01",120.4798,120.9145,114.1861,114.2849,91200.0],["2022-06-02",114.1169,117.0612,113.5241,116.8933,85200.0],["2022-06-03",115.0852,116.9822,114.196,116.1028,91500.0],["2022-06-06",117.6837,118.7804,116.2412,116.3992,51400.0],["2022-06-07",115.4804,117.9603,115.4804,117.7528,57800.0],["2022-06-08",116.8933,117.5058,114.9864,116.1226,95600.0],["2022-06-09",114.9864,115.0358,111.2121,111.4097,48100.0],["2022-06-10",109.5424,115.4705,105.8373,108.001,83000.0],["2022-06-13",105.6495,106.1139,102.231,102.8337,89900.0],["2022-06-14",103.3573,104.0983,101.1046,101.2627,83000.0],["2022-06-15",102.6064,103.0115,100.1561,102.1816,176000.0],["2022-06-16",99.751,100.5118,96.2238,96.6585,59200.0],["2022-06-17",96.8363,101.3714,96.8363,100.6007,55200.0],["2022-06-21",102.7052,104.8295,101.4801,103.1004,55700.0],["2022-06-22",101.3615,104.2959,101.3417,103.9501,46500.0],["2022-06-23",103.8909,107.1118,103.8909,106.845,67800.0],["2022-06-24",107.9319,109.2262,107.6157,108.0702,35300.0],["2022-06-27",108.2579,108.495,106.7759,106.9735,49900.0],["2022-06-28",108.4358,109.7992,106.766,107.2501,45700.0],["2022-06-29",106.9137,106.9929,105.301,106.8148,34500.0],["2022-06-30",105.677,108.6848,104.2721,108.5462,57200.0],["2022-07-01",107.8042,111.2671,107.8042,111.2275,46400.0],["2022-07-05",108.9618,111.742,106.9632,110.9801,86500.0],["2022-07-06",115.195,115.7292,108.5957,109.5554,78700.0],["2022-07-07",109.9709,114.1462,109.9709,114.067,61600.0],["2022-07-08",113.2854,113.8791,111.8112,113.3844,43100.0],["2022-07-11",112.6918,112.6918,110.1293,110.4261,37100.0],["2022-07-12",109.9215,113.7109,109.9215,113.1964,91800.0],["2022-07-13",111.3066,114.1561,111.3066,113.4536,55700.0],["2022-07-14",111.6035,112.771,107.3392,108.3978,59600.0],["2022-07-15",108.665,111.9794,108.5264,111.7321,45500.0],["2022-07-18",113.7801,117.4409,113.6218,115.7589,61100.0],["2022-07-19",117.2133,119.6472,116.5702,118.2819,64400.0],["2022-07-20",118.6183,119.9242,117.7674,119.2811,31800.0],["2022-07-21",118.6282,121.0818,118.0642,120.785,26800.0],["2022-07-22",121.3589,122.7242,119.8847,120.3101,39700.0],["2022-07-25",120.6762,121.1709,119.6077,120.8246,71700.0],["2022-07-26",120.3497,121.5172,119.855,120.7949,41400.0],["2022-07-27",121.5469,122.8825,120.5674,122.8529,62800.0],["2022-07-28",123.031,124.05,122.2295,123.1992,90700.0],["2022-07-29",123.4069,124.1094,122.7143,123.6444,40600.0],["2022-08-01",122.9518,123.6444,121.349,122.2394,54400.0],["2022-08-02",122.0218,122.932,121.4677,121.6557,89600.0],["2022-08-03",119.9341,127.5821,119.9341,124.4161,85900.0],["2022-08-04",122.1603,123.6543,118.3016,121.1907,112100.0],["2022-08-05",119.0635,121.5073,118.4501,121.062,38400.0],["2022-08-08",122.2691,123.862,121.0818,122.2196,34100.0],["2022-08-09",121.537,121.5667,117.8663,118.4797,64000.0],["2022-08-10",123.3476,123.9016,120.9137,122.6352,49100.0],["2022-08-11",122.6847,126.4641,122.6451,126.3157,85200.0],["2022-08-12",125.6627,131.6189,125.6231,131.4309,88100.0],["2022-08-15",130.9856,130.9856,127.5327,128.8683,49600.0],["2022-08-16",128.4429,129.8973,128.4429,129.7786,49400.0],["2022-08-17",128.8288,129.086,127.0776,128.4429,66500.0],["2022-08-18",128.5419,129.4224,126.7214,128.4429,63000.0],["2022-08-19",126.5532,126.5532,122.7836,124.6635,69500.0],["2022-08-22",123.0705,123.7334,120.884,120.9235,57900.0],["2022-08-23",120.6564,121.8437,119.7363,120.7059,70100.0],["2022-08-24",120.8543,122.5165,119.5978,121.8041,39100.0],["2022-08-25",122.932,124.8514,122.4967,124.8218,31300.0],["2022-08-26",125.2868,125.2868,119.7857,119.8352,45000.0],["2022-08-29",118.4599,120.2507,117.708,118.8161,46200.0],["2022-08-30",119.3009,119.3801,117.2232,117.2727,22800.0],["2022-08-31",117.243,118.084,115.1554,115.561,48100.0],["2022-09-01",114.4529,114.6508,110.5448,113.2755,43700.0],["2022-09-02",114.3342,115.1356,112.3752,112.8798,41300.0],["2022-09-06",109.3279,112.3257,109.3279,109.9215,44700.0],["2022-09-07",109.6643,113.4042,109.4367,113.2755,55100.0],["2022-09-08",112.3158,114.0473,111.3561,114.0473,53200.0],["2022-09-09",115.4324,117.0649,115.4324,116.8868,60600.0],["2022-09-12",118.5589,119.1624,117.5497,118.3313,29000.0],["2022-09-13",115.0465,115.4621,113.0876,113.5724,51800.0],["2022-09-14",113.9087,113.9087,111.742,112.6126,34900.0],["2022-09-15",113.1667,114.5123,111.1879,111.9003,46500.0],["2022-09-16",110.0204,110.8317,109.1893,110.0501,45600.0],["2022-09-19",108.4176,110.8515,107.8537,110.7724,31200.0],["2022-09-20",109.3476,109.5653,107.2996,107.7448,31700.0],["2022-09-21",108.2099,108.5265,105.5385,105.6572,41400.0],["2022-09-22",105.5088,105.5088,101.2149,101.6304,68700.0],["2022-09-23",99.9286,100.5619,97.3958,98.2566,105000.0],["2022-09-26",98.0884,98.2467,93.5372,94.4573,59400.0],["2022-09-27",94.4375,94.4375,91.3803,91.875,510300.0],["2022-09-28",92.3103,94.6156,90.2524,94.1902,511700.0],["2022-09-29",92.5873,92.6962,88.5506,89.5895,87600.0],["2022-09-30",89.7874,92.1619,89.3124,90.6877,98400.0],["2022-10-03",92.3103,93.6064,90.9351,93.27,142100.0],["2022-10-04",95.7336,101.0565,95.7336,100.7202,228900.0],["2022-10-05",98.8007,99.3845,95.9513,96.4954,145200.0],["2022-10-06",95.793,96.1591,92.34,92.3598,100500.0],["2022-10-07",91.5683,91.5683,89.0552,89.5301,131300.0],["2022-10-10",89.4806,92.0135,88.5704,89.3026,79900.0],["2022-10-11",89.0948,91.0934,86.8983,90.0644,96700.0],["2022-10-12",90.7965,91.598,89.7775,91.3011,73100.0],["2022-10-13",88.9464,93.2799,87.4029,92.7852,127000.0],["2022-10-14",94.9223,94.9223,91.0538,91.1626,63400.0],["2022-10-17",94.0022,96.1689,93.4184,94.6947,54600.0],["2022-10-18",96.7428,97.3562,94.0813,95.6544,46600.0],["2022-10-19",94.1704,94.6453,92.6863,93.3591,77300.0],["2022-10-20",93.5471,95.3972,93.1315,93.1414,54300.0],["2022-10-21",93.3393,94.9223,92.9732,94.4969,41100.0],["2022-10-24",94.7937,95.5753,93.8735,94.7442,40200.0],["2022-10-25",94.388,98.6622,93.5174,97.2771,165600.0],["2022-10-26",97.9004,98.682,96.8615,98.6029,74600.0],["2022-10-27",99.1272,99.1272,93.8736,94.863,93000.0],["2022-10-28",95.0806,96.2085,94.576,95.2488,59600.0],["2022-10-31",94.4276,95.0608,92.3895,92.9435,73700.0],["2022-11-01",92.805,92.805,88.4616,89.5301,393900.0],["2022-11-02",88.8276,89.2927,85.157,85.157,122600.0],["2022-11-03",83.762,86.9676,83.2673,85.5824,114700.0],["2022-11-04",87.4227,88.6693,86.2651,86.4333,75600.0],["2022-11-07",86.9874,87.3831,85.5528,86.5718,114200.0],["2022-11-08",86.7697,90.8361,86.3146,89.4905,137900.0],["2022-11-09",88.1252,90.005,88.0064,89.3223,44700.0],["2022-11-10",93.5372,96.1689,93.2898,95.2785,191800.0],["2022-11-11",96.446,100.8982,96.446,99.9781,164600.0],["2022-11-14",99.335,99.6714,94.111,94.299,58700.0],["2022-11-15",95.5258,95.9315,94.2297,94.4276,70400.0],["2022-11-16",93.9923,94.111,92.9732,93.3195,39200.0],["2022-11-17",91.4594,92.5774,90.9054,91.7958,104100.0],["2022-11-18",92.6665,93.0524,90.6086,90.9351,116200.0],["2022-11-21",89.9259,91.8948,89.8962,91.6474,153600.0],["2022-11-22",91.9047,93.1216,91.4199,92.5379,92400.0],["2022-11-23",93.0128,93.369,91.9838,93.2008,57000.0],["2022-11-25",93.2502,93.9725,92.3796,93.6955,13500.0],["2022-11-28",93.1414,93.1711,90.5195,91.0043,53500.0],["2022-11-29",91.0241,91.6672,90.193,90.6877,43600.0],["2022-11-30",90.6184,93.6757,90.2524,93.6658,86300.0],["2022-12-01",93.9131,95.9216,91.3902,95.5061,85800.0],["2022-12-02",94.2396,96.7923,94.0319,95.1795,75800.0],["2022-12-05",95.3774,95.4863,91.6375,92.1916,189800.0],["2022-12-06",92.5577,92.5577,88.2736,89.1344,124000.0],["2022-12-07",89.1838,92.2015,89.1838,91.4792,72700.0],["2022-12-08",92.429,93.4976,91.034,91.4594,41600.0],["2022-12-09",90.7768,91.2517,89.3322,89.3322,88600.0],["2022-12-12",90.5987,92.6368,90.5888,91.5881,101700.0],["2022-12-13",93.4976,95.14,90.6877,91.7167,126300.0],["2022-12-14",91.5683,91.8255,90.0941,90.9252,73500.0],["2022-12-15",89.1739,89.5004,87.4425,87.8581,113000.0],["2022-12-16",86.5224,88.798,85.899,88.2439,100700.0],["2022-12-19",88.5902,88.5902,86.8093,87.0468,65600.0],["2022-12-20",86.7598,87.4326,85.9089,86.9973,63900.0],["2022-12-21",87.7591,89.5994,87.7591,89.352,70400.0],["2022-12-22",87.7096,88.7188,86.8291,88.0559,84700.0],["2022-12-23",88.1054,89.3916,87.8383,89.1541,29000.0],["2022-12-27",89.1047,89.8962,88.6595,89.2432,22300.0],["2022-12-28",90.9252,90.9252,87.5019,87.6701,51900.0],["2022-12-29",87.2142,91.4064,87.2142,91.3073,41400.0],["2022-12-30",89.6918,92.7146,89.6918,91.2181,74500.0],["2023-01-03",91.5749,92.9525,90.0784,91.7434,34500.0],["2023-01-04",92.9624,93.8643,92.3578,93.5075,47200.0],["2023-01-05",92.2092,92.2092,90.118,90.5342,63900.0],["2023-01-06",90.6829,93.5471,89.5927,93.3489,145500.0],["2023-01-09",93.8642,95.5689,93.7552,94.558,20700.0],["2023-01-10",93.9138,95.2617,93.6165,95.0535,30400.0],["2023-01-11",95.4103,97.8384,95.4103,97.2934,59100.0],["2023-01-12",98.4232,98.6511,97.1546,98.6214,46000.0],["2023-01-13",97.1249,98.998,96.7284,98.4628,66600.0],["2023-01-17",99.0277,100.326,97.7592,99.6224,58400.0],["2023-01-18",100.4846,100.5342,99.3449,99.9395,40700.0],["2023-01-19",99.1863,99.8107,97.8385,98.3439,72000.0],["2023-01-20",98.3439,100.1575,96.9366,99.7017,29200.0],["2023-01-23",100.0485,103.3587,98.6709,102.9425,82500.0],["2023-01-24",103.5866,103.5866,102.1496,102.2091,72800.0],["2023-01-25",101.0792,102.3478,100.0089,101.6541,52600.0],["2023-01-26",102.6253,102.6253,100.6134,102.1595,35200.0],["2023-01-27",102.3676,105.0039,102.0109,104.1317,66000.0],["2023-01-30",103.4677,104.0227,102.2685,102.6749,80300.0],["2023-01-31",102.5064,106.877,102.5064,106.3022,100900.0],["2023-02-01",105.8562,107.6996,103.993,107.6005,142100.0],["2023-02-02",109.0078,112.09,108.8591,111.8621,92100.0],["2023-02-03",109.7313,111.4062,109.6619,110.5836,143100.0],["2023-02-06",109.8403,111.3963,107.8284,108.988,95500.0],["2023-02-07",108.7898,110.9999,106.986,110.9007,106900.0],["2023-02-08",110.5935,112.0008,108.2546,109.206,158200.0],["2023-02-09",111.5846,119.4041,111.5846,116.3417,288100.0],["2023-02-10",117.9076,128.7896,112.5955,114.0524,139800.0],["2023-02-13",114.7263,117.0652,112.9919,116.9463,100400.0],["2023-02-14",116.2723,118.3932,116.2723,116.9661,55700.0],["2023-02-15",115.5588,118.6509,115.5588,118.4824,72400.0],["2023-02-16",116.2823,118.7698,116.2823,117.4517,115000.0],["2023-02-17",117.4715,117.6301,115.8759,117.2832,134200.0],["2023-02-21",118.2446,118.2446,114.2704,114.9443,131000.0],["2023-02-22",114.7263,115.4993,112.9523,113.983,56000.0],["2023-02-23",115.8958,115.8958,112.9225,114.2902,55800.0],["2023-02-24",112.3378,114.7263,111.1981,114.5281,79800.0],["2023-02-27",116.1633,116.2327,114.7659,115.5687,68500.0],["2023-02-28",113.428,115.7174,113.319,114.7858,48500.0],["2023-03-01",114.3794,114.6569,112.8631,112.9324,44300.0],["2023-03-02",111.9513,112.6351,110.5638,111.535,59800.0],["2023-03-03",112.0405,112.754,111.317,112.4964,39600.0],["2023-03-06",112.9523,114.1019,111.1683,111.7828,39500.0],["2023-03-07",111.8522,112.427,110.6133,111.5648,91200.0],["2023-03-08",111.535,113.6658,110.7521,112.6054,112800.0],["2023-03-09",112.7937,113.2694,111.3071,111.8621,194300.0],["2023-03-10",112.1792,112.1792,106.8473,107.5906,314400.0],["2023-03-13",106.7184,108.0762,105.2219,106.0049,194900.0],["2023-03-14",107.6699,110.7719,106.7581,110.5043,193700.0],["2023-03-15",108.2744,108.433,104.1317,104.6669,128800.0],["2023-03-16",102.7442,107.1446,102.1992,106.5896,132700.0],["2023-03-17",106.3319,106.4806,102.0901,102.4073,99300.0],["2023-03-20",103.884,103.9434,101.4063,102.1694,60800.0],["2023-03-21",103.3587,104.5777,102.4667,103.4776,41200.0],["2023-03-22",102.1298,103.3983,100.7324,101.5549,63300.0],["2023-03-23",101.1982,104.439,101.1982,102.4172,125000.0],["2023-03-24",101.882,102.5956,100.1278,100.5441,138500.0],["2023-03-27",101.3766,103.101,100.6333,102.3676,98300.0],["2023-03-28",102.0406,102.0406,100.108,100.7225,89300.0],["2023-03-29",102.2784,102.8632,101.545,102.4568,45100.0],["2023-03-30",103.6957,104.4687,103.2497,104.1218,37300.0],["2023-03-31",103.9434,105.2417,103.9434,104.6075,363300.0],["2023-04-03",104.657,105.0138,102.1694,103.101,64600.0],["2023-04-04",102.5163,103.101,99.4341,100.6531,136700.0],["2023-04-05",100.4053,100.8909,99.8008,100.1972,87500.0],["2023-04-06",99.6818,101.8721,99.6818,101.6144,159200.0],["2023-04-10",100.0783,100.0783,95.7176,98.0267,170900.0],["2023-04-11",98.1853,98.552,97.3528,97.7988,45400.0],["2023-04-12",98.7205,99.6422,97.7592,97.9375,84200.0],["2023-04-13",98.2349,100.1675,97.5411,99.4638,56100.0],["2023-04-14",100.7125,100.8117,99.0277,100.445,96400.0],["2023-04-17",100.3657,102.3875,100.0783,102.3875,37900.0],["2023-04-18",103.2001,103.9533,102.2289,102.6055,93600.0],["2023-04-19",100.8414,102.2983,100.8414,101.5847,61000.0],["2023-04-20",100.9801,102.5163,100.6134,101.7532,59700.0],["2023-04-21",102.2685,102.3379,100.2567,101.773,63900.0],["2023-04-24",101.6838,102.2983,100.8513,100.8612,38600.0],["2023-04-25",99.8503,101.7433,99.8503,100.217,69900.0],["2023-04-26",100.3558,100.7423,99.5926,99.7413,57600.0],["2023-04-27",100.0783,104.5183,100.0783,104.1119,74400.0],["2023-04-28",104.1119,105.549,102.5559,105.549,73100.0],["2023-05-01",105.7075,106.6491,103.9831,104.3498,81100.0],["2023-05-02",94.1814,95.3509,86.7385,93.6066,812000.0],["2023-05-03",93.6066,93.6066,90.901,91.3668,161200.0],["2023-05-04",90.8415,91.446,88.8593,89.3549,218000.0],["2023-05-05",86.7781,91.1091,86.7781,90.009,134500.0],["2023-05-08",89.8306,92.0308,89.2756,92.0209,187500.0],["2023-05-09",92.3876,92.3876,90.2964,90.9604,58900.0],["2023-05-10",91.4758,91.8524,90.227,91.0794,76400.0],["2023-05-11",90.4054,91.8722,90.0288,91.8722,53400.0],["2023-05-12",92.2191,92.893,90.673,90.7622,90100.0],["2023-05-15",91.01,91.2577,90.4352,91.0199,145600.0],["2023-05-16",91.0199,91.6443,89.0972,90.4054,75600.0],["2023-05-17",90.4351,93.2399,89.8802,92.8633,97300.0],["2023-05-18",92.8732,94.5679,92.6254,94.112,126600.0],["2023-05-19",94.8553,94.9544,93.5174,94.2805,36400.0],["2023-05-22",94.34,95.3905,93.9336,94.8454,24800.0],["2023-05-23",94.9445,96.4608,93.0615,93.7255,84300.0],["2023-05-24",93.339,93.339,90.4649,91.1388,75400.0],["2023-05-25",91.2974,93.2102,91.1785,92.8335,55700.0],["2023-05-26",92.7146,94.1913,92.7146,93.4976,45300.0],["2023-05-30",94.0327,94.3598,92.2786,92.3281,33100.0],["2023-05-31",92.8236,92.9326,91.0199,92.1695,84700.0],["2023-06-01",92.0803,92.6452,90.8514,92.1993,66300.0],["2023-06-02",92.7443,95.7671,92.7443,95.559,62500.0],["2023-06-05",95.559,96.7879,95.0734,95.4896,33600.0],["2023-06-06",95.5491,98.1259,95.5392,97.4817,60000.0],["2023-06-07",98.1259,100.6432,97.6997,100.2963,63300.0],["2023-06-08",100.2963,100.6134,98.7502,99.9791,66800.0],["2023-06-09",100.5738,100.5738,99.2953,99.89,40700.0],["2023-06-12",100.1774,102.0703,97.8186,98.2547,63200.0],["2023-06-13",98.2151,98.9385,97.6204,98.4727,89600.0],["2023-06-14",98.4826,99.0475,97.0357,97.8781,64400.0],["2023-06-15",97.9078,98.0763,95.1328,96.2626,146400.0],["2023-06-16",96.3518,96.9168,95.3409,95.45,83400.0],["2023-06-20",94.5679,94.8355,92.7443,92.8137,44000.0],["2023-06-21",92.8137,93.2498,91.3569,92.8335,78700.0],["2023-06-22",92.6651,93.6264,92.1101,93.1804,171100.0],["2023-06-23",92.2488,93.2696,92.2389,92.5759,45300.0],["2023-06-26",92.8434,95.5292,92.8434,95.0833,75500.0],["2023-06-27",95.0337,97.2537,95.0337,96.3717,101000.0],["2023-06-28",96.5104,96.6095,94.9049,95.1625,51500.0],["2023-06-29",94.9243,97.0882,94.9243,97.0485,119400.0],["2023-06-30",97.1279,98.5275,96.989,97.4654,66700.0],["2023-07-03",97.2868,99.7385,97.2868,99.3514,23300.0],["2023-07-05",98.875,99.5102,98.2298,99.0636,56600.0],["2023-07-06",97.8327,98.2198,96.3239,96.9294,84800.0],["2023-07-07",96.9294,98.9643,96.9294,97.932,121300.0],["2023-07-10",97.3066,101.4458,97.3066,101.2275,85400.0],["2023-07-11",102.0116,104.1259,102.0116,103.4212,102800.0],["2023-07-12",103.8281,106.5281,103.8281,106.0119,129800.0],["2023-07-13",106.7663,108.1262,106.3593,107.5802,90600.0],["2023-07-14",107.9376,108.2254,105.8729,106.9152,92800.0],["2023-07-17",106.9152,107.1633,104.9696,105.059,142000.0],["2023-07-18",105.6446,106.8159,105.0689,105.5851,148600.0],["2023-07-19",105.4759,106.7861,105.1285,106.6373,61100.0],["2023-07-20",106.1707,106.9251,105.9623,106.7861,83300.0],["2023-07-21",107.1236,107.3916,106.4487,106.7564,159600.0],["2023-07-24",107.074,107.8582,106.6472,106.7564,71500.0],["2023-07-25",106.7564,107.4115,106.4089,106.6571,53400.0],["2023-07-26",106.7365,107.3619,106.4387,106.7663,138200.0],["2023-07-27",107.1137,107.1137,97.6441,99.3613,248200.0],["2023-07-28",100.3937,100.7609,97.6044,99.0139,179400.0],["2023-07-31",99.1926,101.5253,99.0636,100.5326,55200.0],["2023-08-01",100.2348,100.2547,98.2893,100.0661,95300.0],["2023-08-02",100.7312,113.5658,99.0239,108.5133,341000.0],["2023-08-03",108.0964,110.9353,104.8605,108.9997,124600.0],["2023-08-04",109.3471,110.5085,106.7663,109.367,103600.0],["2023-08-07",110.3596,112.4838,110.0419,112.1463,85700.0],["2023-08-08",110.8559,112.2853,110.032,110.836,119100.0],["2023-08-09",110.836,110.836,104.3046,106.399,364800.0],["2023-08-10",106.7464,108.1361,106.6472,107.4214,75200.0],["2023-08-11",106.5578,109.0195,106.1012,108.8607,85200.0],["2023-08-14",108.8607,108.8607,105.8332,107.0343,64300.0],["2023-08-15",106.5976,107.7986,105.6546,106.8656,79800.0],["2023-08-16",106.8656,107.6199,106.0715,106.7861,145600.0],["2023-08-17",107.3619,107.5306,105.1682,105.3667,96100.0],["2023-08-18",105.059,107.4909,104.6719,106.9152,77900.0],["2023-08-21",107.0541,107.6199,105.6446,107.1435,60700.0],["2023-08-22",106.9251,107.5108,106.2005,106.5976,49500.0],["2023-08-23",106.6968,108.9997,106.0119,108.6721,58700.0],["2023-08-24",108.7118,109.9427,108.4339,109.089,74800.0],["2023-08-25",108.1957,110.1809,108.1957,110.0519,75100.0],["2023-08-28",110.5581,112.3647,110.4986,111.7691,108100.0],["2023-08-29",112.057,112.7915,111.2827,112.6724,67200.0],["2023-08-30",112.5235,113.8536,112.5235,113.268,38900.0],["2023-08-31",113.397,114.8661,112.7319,114.608,97200.0],["2023-09-01",116.0771,116.8017,114.3499,114.9455,67600.0],["2023-09-05",114.608,116.1664,113.7643,114.876,59800.0],["2023-09-06",114.4492,115.5411,113.3275,114.7569,65800.0],["2023-09-07",114.1514,114.1514,112.1364,112.9801,48100.0],["2023-09-08",113.7146,114.0025,112.2952,113.2084,67600.0],["2023-09-11",114.3003,115.958,113.7444,114.7767,47900.0],["2023-09-12",114.2407,114.8264,113.6452,114.34,43700.0],["2023-09-13",114.9356,115.1242,110.3,111.0644,177000.0],["2023-09-14",112.2058,112.3448,109.4166,112.0073,164900.0],["2023-09-15",111.9875,112.0272,108.4537,110.4092,81700.0],["2023-09-18",109.8831,110.5184,109.357,110.171,56600.0],["2023-09-19",110.4489,111.4415,107.4512,108.0666,132200.0],["2023-09-20",108.2949,109.5655,106.7464,106.8556,62400.0],["2023-09-21",105.9325,105.9325,101.8628,102.1208,88100.0],["2023-09-22",102.1903,102.1903,100.3639,101.6741,181400.0],["2023-09-25",100.9495,102.8653,100.9495,102.101,140400.0],["2023-09-26",101.6146,101.6146,97.5746,97.5746,121200.0],["2023-09-27",97.5945,98.1106,95.2519,96.1949,124200.0],["2023-09-28",96.1949,97.128,94.8946,95.4405,85200.0],["2023-09-29",95.9964,96.8699,94.1501,94.5471,87900.0],["2023-10-02",93.8523,93.9019,91.0134,92.6711,106200.0],["2023-10-03",92.3137,92.681,90.6064,92.5718,138200.0],["2023-10-04",92.7803,93.5545,91.7579,93.0483,90100.0],["2023-10-05",93.4751,94.5968,92.6016,94.0409,76200.0],["2023-10-06",93.217,95.2916,92.1648,94.3188,59500.0],["2023-10-09",93.9416,95.6986,92.9391,95.5695,41800.0],["2023-10-10",95.7184,96.5125,94.0508,94.16,143200.0],["2023-10-11",94.3486,95.5298,93.3064,94.4776,62000.0],["2023-10-12",94.5471,94.5471,91.9762,93.4056,65200.0],["2023-10-13",93.6935,93.9913,90.5965,90.7454,85700.0],["2023-10-16",91.3807,92.1748,90.7851,91.6983,50700.0],["2023-10-17",91.2516,91.6586,90.3086,90.3583,74400.0],["2023-10-18",89.9612,90.4079,87.9164,87.9164,81000.0],["2023-10-19",87.837,88.8396,87.0628,87.301,57300.0],["2023-10-20",87.8866,87.9164,86.1694,86.487,94300.0],["2023-10-23",86.5863,87.8172,86.2786,86.8742,60200.0],["2023-10-24",87.0429,88.4425,86.5466,88.0752,121300.0],["2023-10-25",87.7576,88.4723,86.7848,87.2911,139200.0],["2023-10-26",87.5392,88.4028,87.4102,88.3929,107200.0],["2023-10-27",88.2539,89.0083,86.9139,87.5094,66400.0],["2023-10-30",87.6186,89.6039,87.6186,89.316,57800.0],["2023-10-31",89.1671,90.7156,88.9885,90.0605,77800.0],["2023-11-01",89.7428,92.0259,88.9587,92.006,96800.0],["2023-11-02",83.797,92.1847,82.7647,85.7823,670800.0],["2023-11-03",86.8742,96.4728,85.2562,95.1626,425900.0],["2023-11-06",95.7581,96.7607,94.964,96.3537,203200.0],["2023-11-07",95.4603,96.9294,94.3188,95.6787,97200.0],["2023-11-08",95.7184,97.4853,94.5273,95.4008,176000.0],["2023-11-09",95.3114,96.443,94.4181,94.6265,84300.0],["2023-11-10",95.4206,95.8772,94.1501,94.964,109100.0],["2023-11-13",94.7159,96.453,94.2791,96.0956,97500.0],["2023-11-14",99.0239,102.8355,98.0114,102.1407,122400.0],["2023-11-15",101.8925,104.523,101.8925,104.1855,165600.0],["2023-11-16",105.7538,105.7538,102.3293,102.369,72400.0],["2023-11-17",102.7462,103.8976,100.9495,102.6866,56500.0],["2023-11-20",104.1259,104.3046,102.3293,104.3046,38000.0],["2023-11-21",104.7612,105.6943,103.7289,105.2476,112900.0],["2023-11-22",106.1707,107.5306,105.2575,106.8457,72100.0],["2023-11-24",107.0343,108.3049,106.409,107.5802,68900.0],["2023-11-27",107.074,108.2453,103.6197,106.7167,67000.0],["2023-11-28",106.0218,108.2751,105.6843,105.9722,104500.0],["2023-11-29",106.0119,107.2527,105.4263,106.3395,112800.0],["2023-11-30",107.0939,107.0939,103.0638,103.302,180300.0],["2023-12-01",103.7289,105.6049,102.7363,105.5354,59700.0],["2023-12-04",104.781,106.9747,104.781,106.1906,52500.0],["2023-12-05",105.0888,106.131,104.7413,105.2575,79300.0],["2023-12-06",106.2104,108.3942,105.0689,107.1336,104000.0],["2023-12-07",106.8259,108.9699,105.8332,108.7615,73200.0],["2023-12-08",108.7416,110.4688,107.8383,108.7019,62500.0],["2023-12-11",109.1486,109.7442,108.1262,108.692,59600.0],["2023-12-12",108.3049,108.5629,106.9946,108.1758,58000.0],["2023-12-13",107.5802,113.4169,107.0343,113.258,95800.0],["2023-12-14",115.3028,120.4744,114.6179,118.5586,124400.0],["2023-12-15",118.4892,119.5115,115.4418,117.8241,132600.0],["2023-12-18",119.0351,119.6604,117.5461,119.3329,84800.0],["2023-12-19",120.5339,121.6457,119.9284,121.0898,65400.0],["2023-12-20",121.5067,122.3703,119.8093,119.8292,98300.0],["2023-12-21",121.0997,121.9931,119.9185,121.6854,49700.0],["2023-12-22",122.5589,123.7401,122.4894,123.5714,58600.0],["2023-12-26",124.0677,124.971,123.0056,124.5144,17000.0],["2023-12-27",125.1099,128.5345,124.6236,128.0679,145700.0],["2023-12-28",127.8294,130.1946,127.0046,127.4419,64000.0],["2023-12-29",128.7536,128.7536,125.7326,125.7326,40600.0],["2024-01-02",124.7487,124.7487,120.8929,121.6581,86900.0],["2024-01-03",120.0283,120.0283,115.0594,115.1389,96300.0],["2024-01-04",113.37,115.9936,112.734,112.9725,167500.0],["2024-01-05",113.36,115.3377,102.3788,113.9563,64200.0],["2024-01-08",113.4594,115.0594,112.9625,114.7613,82600.0],["2024-01-09",113.9265,114.7414,112.9228,113.3302,32200.0],["2024-01-10",113.8867,113.8967,112.2073,113.042,50400.0],["2024-01-11",112.7439,112.7439,111.0843,112.3464,35100.0],["2024-01-12",113.7277,113.9265,110.3489,110.6371,50200.0],["2024-01-16",109.3651,111.9986,107.6657,110.7961,92500.0],["2024-01-17",108.9676,109.693,107.8347,108.8881,39000.0],["2024-01-18",110.011,111.5216,108.8682,110.9949,109100.0],["2024-01-19",111.8992,115.7252,110.9054,115.6159,145300.0],["2024-01-22",116.9774,118.0308,115.3873,117.1463,50300.0],["2024-01-23",117.0966,117.6631,115.8047,116.4209,31700.0],["2024-01-24",118.2594,118.3587,116.3811,117.0271,65000.0],["2024-01-25",118.2693,118.6469,117.2557,118.2196,45900.0],["2024-01-26",119.0743,119.432,117.9612,118.6072,52800.0],["2024-01-29",117.842,119.7103,117.3252,119.3525,56600.0],["2024-01-30",119.4618,119.4618,117.7227,117.832,38800.0],["2024-01-31",117.0171,120.068,116.5103,116.7091,105500.0],["2024-02-01",116.4507,118.2196,114.3339,118.1699,80100.0],["2024-02-02",116.8084,116.8084,114.6718,115.7849,59500.0],["2024-02-05",115.129,115.129,112.6545,112.6545,47400.0],["2024-02-06",113.0222,113.1116,111.0247,111.2731,73900.0],["2024-02-07",111.0644,111.0644,109.4048,109.6334,157000.0],["2024-02-08",113.4694,120.2569,108.9775,120.1177,152200.0],["2024-02-09",120.0482,121.9562,118.0705,121.3202,154800.0],["2024-02-12",122.5127,125.1363,119.5612,123.5164,130400.0],["2024-02-13",120.4556,123.1289,117.0668,121.5488,355500.0],["2024-02-14",122.0357,124.2717,120.9326,123.7251,145000.0],["2024-02-15",125.0469,129.0021,123.755,128.0481,220300.0],["2024-02-16",127.4816,130.2344,126.5176,128.2369,170200.0],["2024-02-20",126.1003,127.0742,123.8742,124.1127,122300.0],["2024-02-21",123.1388,123.5264,120.4953,122.8506,150400.0],["2024-02-22",123.7947,126.14,123.7947,126.14,84400.0],["2024-02-23",118.2594,119.0345,117.365,118.6469,621100.0],["2024-02-26",117.3351,118.5078,117.3351,117.8618,277900.0],["2024-02-27",118.1401,118.6668,117.4047,117.524,293500.0],["2024-02-28",115.6954,117.6631,114.8308,115.0395,164700.0],["2024-02-29",114.8905,116.5998,114.0457,115.5066,189000.0],["2024-03-01",116.1128,117.7525,115.3078,117.0072,129700.0],["2024-03-04",116.4109,118.2395,116.2718,117.8221,134800.0],["2024-03-05",117.0867,117.8917,116.2917,116.719,130100.0],["2024-03-06",117.8917,118.478,116.2122,116.4507,109300.0],["2024-03-07",116.8681,117.8718,116.6494,116.8979,114300.0],["2024-03-08",117.8519,118.6469,115.6954,117.0867,101500.0],["2024-03-11",116.0035,117.1662,115.9339,116.9973,117100.0],["2024-03-12",116.3116,118.9252,116.3116,118.9252,153400.0],["2024-03-13",118.2693,119.8097,118.2693,118.4979,105000.0],["2024-03-14",118.5674,119.3724,117.1563,119.2531,84400.0],["2024-03-15",119.5811,119.8792,117.365,118.3091,74100.0],["2024-03-18",118.2693,119.3028,117.514,117.5438,127500.0],["2024-03-19",117.6134,118.8159,116.7786,118.637,53400.0],["2024-03-20",118.8556,122.5525,118.5476,121.837,155700.0],["2024-03-21",123.2283,124.709,122.4233,123.755,173200.0],["2024-03-22",124.1226,124.222,120.873,120.8829,72000.0],["2024-03-25",121.0519,121.996,119.7302,120.5649,43600.0],["2024-03-26",120.9823,121.2904,119.4718,119.6308,55700.0],["2024-03-27",120.6444,122.3338,120.6444,122.3338,47700.0],["2024-03-28",122.8208,123.3077,121.3997,121.4693,94200.0],["2024-04-01",121.996,121.996,118.1898,118.5674,76000.0],["2024-04-02",118.0109,118.4482,116.7687,118.0705,53900.0],["2024-04-03",118.1302,119.5016,118.0904,118.9451,34100.0],["2024-04-04",120.1376,120.9227,117.4544,117.4544,55700.0],["2024-04-05",116.8184,118.6767,116.4904,117.6333,152300.0],["2024-04-08",117.9314,118.0606,116.6494,117.7327,104600.0],["2024-04-09",118.4084,120.8631,118.1699,119.0445,89100.0],["2024-04-10",117.0867,117.0867,113.211,113.5787,69900.0],["2024-04-11",113.8172,114.0756,112.5849,112.8234,43300.0],["2024-04-12",112.1675,112.5253,111.2632,112.4557,53600.0],["2024-04-15",112.6445,113.5787,109.1663,109.2359,50700.0],["2024-04-16",107.8247,109.3949,106.8806,108.4011,140200.0],["2024-04-17",108.8085,109.0073,106.8309,108.262,117400.0],["2024-04-18",108.1725,108.6098,104.8831,106.2744,185700.0],["2024-04-19",106.9303,107.6359,105.0521,105.5589,131800.0],["2024-04-22",105.539,108.0036,105.231,107.8843,137200.0],["2024-04-23",107.1291,109.4943,107.1291,109.2259,93400.0],["2024-04-24",108.6098,109.6036,106.1154,108.3216,210500.0],["2024-04-25",106.6918,108.6396,106.1353,106.8111,235000.0],["2024-04-26",106.6719,108.0235,106.6719,107.3576,82600.0],["2024-04-29",107.8247,108.9179,105.5688,106.4732,121400.0],["2024-04-30",105.3204,106.1154,103.1937,103.3925,92900.0],["2024-05-01",103.3925,105.5192,103.1639,104.0285,150000.0],["2024-05-02",103.9092,105.39,100.3813,103.9589,155900.0],["2024-05-03",106.0459,108.4707,106.0459,107.308,183400.0],["2024-05-06",108.2818,110.8955,107.9837,110.8756,192100.0],["2024-05-07",111.5116,112.8234,110.7265,111.1638,163300.0],["2024-05-08",110.4085,110.9253,108.7589,109.1464,87300.0],["2024-05-09",109.8123,112.2967,109.7029,111.9389,84800.0],["2024-05-10",112.6545,113.5191,111.0942,113.4594,65300.0],["2024-05-13",113.7774,114.8308,111.4918,112.2371,77800.0],["2024-05-14",114.4035,114.4035,112.1476,112.5452,84700.0],["2024-05-15",114.3041,117.7227,113.5886,116.1128,122400.0],["2024-05-16",115.5165,117.0967,115.5165,115.8644,88300.0],["2024-05-17",116.1625,116.1625,113.7774,115.1687,98400.0],["2024-05-20",114.0656,116.1128,113.7973,114.5228,43200.0],["2024-05-21",114.5625,114.8905,113.0619,113.3004,57900.0],["2024-05-22",113.4197,113.5886,111.6905,111.7104,50800.0],["2024-05-23",111.9489,111.9489,109.4446,109.9415,62600.0],["2024-05-24",110.2992,111.452,110.0607,110.9154,47600.0],["2024-05-28",112.5352,112.9526,111.5414,111.9389,179800.0],["2024-05-29",110.8359,110.8359,109.3452,109.4843,90500.0],["2024-05-30",110.4383,110.7663,109.8222,110.3588,46600.0],["2024-05-31",110.965,112.1874,109.2856,111.4619,75400.0],["2024-06-03",113.6781,113.6781,110.3092,110.8756,126800.0],["2024-06-04",110.4383,111.2831,109.1166,109.6731,108100.0],["2024-06-05",110.8359,110.9154,109.0471,109.5539,126100.0],["2024-06-06",108.8185,109.6334,107.7949,107.9042,138200.0],["2024-06-07",106.344,106.4632,105.3999,106.2247,75900.0],["2024-06-10",106.3539,109.5638,106.1949,108.7489,84200.0],["2024-06-11",107.5564,108.9974,107.1291,108.8086,61400.0],["2024-06-12",112.1178,114.1849,110.3986,110.7762,80100.0],["2024-06-13",108.6694,110.8856,107.7055,110.7663,198300.0],["2024-06-14",108.9377,110.18,108.5204,109.8023,94800.0],["2024-06-17",109.7228,110.2893,108.1427,109.6334,132900.0],["2024-06-18",109.8123,110.3092,108.4508,108.9477,101100.0],["2024-06-20",108.1924,108.8185,107.0496,107.9141,132300.0],["2024-06-21",107.3874,109.0272,107.3874,108.4806,163000.0],["2024-06-24",108.3117,110.0905,108.0533,109.5141,58000.0],["2024-06-25",108.9775,109.5638,108.3514,108.6197,84100.0],["2024-06-26",107.7949,108.3117,106.9303,108.0831,74900.0],["2024-06-27",108.0235,110.4682,107.9936,110.0309,113800.0],["2024-06-28",109.8816,111.9913,109.7921,111.1056,133900.0],["2024-07-01",110.5782,110.8071,106.5977,106.6176,76600.0],["2024-07-02",106.7967,108.986,106.6375,108.787,126400.0],["2024-07-03",109.6726,112.4092,109.5333,112.2998,80400.0],["2024-07-05",112.449,113.2352,111.0459,111.3146,107700.0],["2024-07-08",111.235,112.4988,110.7076,112.2799,48300.0],["2024-07-09",112.051,113.474,111.4738,113.1556,70400.0],["2024-07-10",113.9616,116.1609,113.2949,116.1609,99200.0],["2024-07-11",117.962,121.445,117.6237,121.3554,174900.0],["2024-07-12",123.0969,124.2711,121.0171,123.2163,117200.0],["2024-07-15",124.1318,125.1966,123.3357,124.3905,148400.0],["2024-07-16",125.6743,128.8686,124.8583,128.8686,154500.0],["2024-07-17",128.4905,129.804,127.6048,129.3861,186200.0],["2024-07-18",129.0477,131.2569,128.371,129.3761,217600.0],["2024-07-19",129.8637,131.028,129.6946,130.0827,59400.0],["2024-07-22",129.8836,131.1375,129.2467,131.028,100300.0],["2024-07-23",130.3911,132.5406,130.1822,132.3515,92400.0],["2024-07-24",132.2222,133.1974,130.0528,130.4608,160200.0],["2024-07-25",131.2171,137.7849,131.2171,135.4265,193900.0],["2024-07-26",137.357,139.6159,136.4514,138.7502,106300.0],["2024-07-29",138.8398,139.5662,136.1629,136.4117,143000.0],["2024-07-30",136.2425,136.3917,133.3467,133.5258,225500.0],["2024-07-31",134.1826,136.5112,131.655,134.0134,284900.0],["2024-08-01",134.7498,139.8349,134.7498,139.6159,470600.0],["2024-08-02",136.9789,136.9789,132.6501,135.5558,308100.0],["2024-08-05",128.3213,134.3816,128.1919,131.2171,135600.0],["2024-08-06",131.2569,135.327,130.0329,133.476,193600.0],["2024-08-07",133.9835,134.9787,130.6797,130.8987,84500.0],["2024-08-08",130.9683,134.4015,130.5105,133.685,115600.0],["2024-08-09",134.4114,134.5607,132.6501,133.0282,86900.0],["2024-08-12",132.4311,133.267,130.5703,131.3663,113600.0],["2024-08-13",131.6649,136.5012,131.6649,135.3469,124600.0],["2024-08-14",134.909,136.4017,134.3517,135.3071,84000.0],["2024-08-15",136.8097,137.6953,135.4663,135.934,95700.0],["2024-08-16",135.924,137.7153,135.924,137.2475,80400.0],["2024-08-19",137.2575,139.9742,136.949,139.9543,148300.0],["2024-08-20",140.1135,140.3921,137.4466,138.4914,76500.0],["2024-08-21",138.6606,140.2827,137.964,140.223,56100.0],["2024-08-22",140.0936,142.1635,139.6159,142.1635,88000.0],["2024-08-23",142.7108,144.8801,142.4819,144.6911,117500.0],["2024-08-26",145.119,146.8107,144.1338,144.2632,91900.0],["2024-08-27",143.9547,145.2185,141.039,144.4025,90600.0],["2024-08-28",144.7607,144.7607,141.9943,142.1933,85400.0],["2024-08-29",142.2033,143.4472,141.0788,141.8251,71300.0],["2024-08-30",142.3326,143.8054,141.2181,143.5566,40800.0],["2024-09-03",144.0044,144.0044,139.2179,140.0538,241700.0],["2024-09-04",139.9145,141.7654,139.2677,139.7752,107900.0],["2024-09-05",140.3722,141.7256,139.2876,139.4866,79700.0],["2024-09-06",140.223,140.3125,136.9689,139.0288,88900.0],["2024-09-09",139.8448,142.671,139.2975,141.6858,102900.0],["2024-09-10",141.1882,141.656,139.2776,140.9693,118400.0],["2024-09-11",140.213,142.0739,138.9194,142.0241,44000.0],["2024-09-12",141.3077,143.0989,141.0987,143.0292,106000.0],["2024-09-13",143.1188,146.134,143.1188,145.9151,119500.0],["2024-09-16",146.2833,148.2636,144.9797,147.149,105000.0],["2024-09-17",147.0694,147.8058,143.268,144.1637,136800.0],["2024-09-18",144.3726,147.149,142.8501,144.3428,92900.0],["2024-09-19",146.144,148.3133,145.0294,148.1044,107100.0],["2024-09-20",148.6417,149.6468,146.9699,148.3631,211300.0],["2024-09-23",148.7711,148.7711,146.8206,148.1342,57200.0],["2024-09-24",147.8257,150.6519,147.6566,150.2439,93900.0],["2024-09-25",150.3334,150.8807,148.6915,148.7313,85500.0],["2024-09-26",149.6269,152.0948,148.9402,150.5623,75000.0],["2024-09-27",150.8708,152.0251,147.2685,147.5869,92400.0],["2024-09-30",147.6864,151.2091,147.0296,151.0698,97000.0],["2024-10-01",150.2737,152.0948,148.582,151.3385,108100.0],["2024-10-02",150.8807,153.3586,150.8807,152.5327,129800.0],["2024-10-03",151.9157,152.4133,146.4923,148.0944,128000.0],["2024-10-04",148.4029,149.5075,146.5022,146.6813,88400.0],["2024-10-07",146.333,146.8007,144.2731,144.6911,78300.0],["2024-10-08",144.6911,147.0595,144.6911,147.0595,92600.0],["2024-10-09",146.2932,149.6368,146.2932,148.5024,65600.0],["2024-10-10",147.2286,147.766,146.0643,146.8007,44800.0],["2024-10-11",147.4575,149.8558,147.4575,148.9402,65000.0],["2024-10-14",149.0995,149.5075,147.9053,149.0199,48700.0],["2024-10-15",149.2089,150.0946,148.4427,149.199,107200.0],["2024-10-16",149.3682,150.3235,148.7412,148.9602,67500.0],["2024-10-17",148.4626,150.1742,148.0546,149.6767,61800.0],["2024-10-18",149.6965,151.1793,149.6965,150.4827,39700.0],["2024-10-21",150.7216,151.2888,147.8456,148.4626,76100.0],["2024-10-22",148.4526,148.4526,146.741,147.0794,82300.0],["2024-10-23",147.0794,148.0447,146.0445,147.0694,105500.0],["2024-10-24",147.7959,154.3338,146.9898,154.1547,239300.0],["2024-10-25",155.2294,155.2294,153.5676,154.6721,94400.0],["2024-10-28",154.6722,155.528,152.453,152.9606,93100.0],["2024-10-29",152.3734,153.3984,150.1742,153.1695,71400.0],["2024-10-30",152.9008,154.9906,152.9008,153.9656,82100.0],["2024-10-31",153.279,154.9508,150.8608,151.8958,89300.0],["2024-11-01",152.7118,154.6125,150.8609,151.1992,81500.0],["2024-11-04",154.6224,154.6224,151.1196,153.279,108400.0],["2024-11-05",144.1935,148.3133,142.7904,148.2934,416000.0],["2024-11-06",148.7213,156.1947,140.004,146.6117,258500.0],["2024-11-07",147.5471,151.3087,146.8206,150.4827,126200.0],["2024-11-08",151.2589,153.2193,150.015,151.1096,124200.0],["2024-11-11",150.4926,151.7167,148.5322,149.597,46400.0],["2024-11-12",150.0946,150.0946,147.1192,148.7711,62500.0],["2024-11-13",149.806,149.9055,146.9301,148.2934,63000.0],["2024-11-14",147.8954,148.5422,145.1389,145.8753,86500.0],["2024-11-15",145.736,145.736,142.7804,143.8452,88100.0],["2024-11-18",143.5467,144.5418,143.2183,143.9746,65800.0],["2024-11-19",143.5566,144.8005,142.3724,142.8302,122100.0],["2024-11-20",142.8302,142.8302,139.4468,141.3474,116300.0],["2024-11-21",141.4072,143.3974,141.4072,143.278,91600.0],["2024-11-22",143.278,145.0991,142.3525,145.0195,115900.0],["2024-11-25",146.0046,153.4382,146.0046,153.4183,142300.0],["2024-11-26",152.6421,152.6421,149.8359,150.7613,53100.0],["2024-11-27",150.7713,153.3088,150.7713,152.2739,62200.0],["2024-11-29",151.8759,153.7566,151.8759,152.881,35800.0],["2024-12-02",152.8809,152.8809,150.6021,150.8807,68300.0],["2024-12-03",151.9157,152.4232,150.4529,151.7963,110600.0],["2024-12-04",150.1145,154.2343,150.1145,153.9855,128800.0],["2024-12-05",153.9059,154.9408,150.3533,151.2887,71000.0],["2024-12-06",151.3086,151.8958,150.3832,151.0499,103500.0],["2024-12-09",151.2589,152.2242,148.4029,148.781,113800.0],["2024-12-10",147.7759,148.2238,146.2634,146.6813,56900.0],["2024-12-11",147.8456,148.5124,146.6913,147.7959,75500.0],["2024-12-12",147.6665,148.8805,146.5519,147.4973,55900.0],["2024-12-13",146.8704,147.348,143.7556,144.8304,106900.0],["2024-12-16",143.9447,146.1837,143.7358,144.711,83200.0],["2024-12-17",144.4721,144.711,142.4023,142.7705,105000.0],["2024-12-18",142.9098,143.2581,136.342,136.7102,172900.0],["2024-12-19",137.0087,138.2029,134.2025,134.511,129100.0],["2024-12-20",134.1428,136.143,133.3566,134.7896,124600.0],["2024-12-23",133.884,135.526,133.1874,134.3816,99900.0],["2024-12-24",135.0682,136.3121,134.3219,136.2624,52700.0],["2024-12-26",136.0434,136.4415,134.083,136.0733,172000.0],["2024-12-27",135.526,136.2425,133.3765,134.302,44700.0],["2024-12-30",133.884,133.9736,132.1724,133.3367,55000.0],["2024-12-31",134.0341,135.6181,133.7352,135.4587,102000.0],["2025-01-02",135.8572,136.6342,133.1673,133.8647,62800.0],["2025-01-03",134.1337,136.1162,133.3965,135.8572,61200.0],["2025-01-06",135.9568,138.1984,135.4487,136.6542,73000.0],["2025-01-07",136.7837,138.2581,134.6318,135.5583,73800.0],["2025-01-08",135.5284,135.8074,133.2072,134.3031,224300.0],["2025-01-10",132.6692,133.5559,129.3418,130.3679,81900.0],["2025-01-13",129.1724,130.2384,127.7079,128.0766,95400.0],["2025-01-14",128.0965,129.023,126.1737,127.2497,115200.0],["2025-01-15",130.5173,134.7016,129.9495,134.582,154400.0],["2025-01-16",135.0502,136.9033,133.9345,136.3354,55400.0],["2025-01-17",137.1822,139.4237,135.6679,137.3914,50900.0],["2025-01-21",139.4735,140.7587,139.3839,139.8322,69900.0],["2025-01-22",139.8421,140.8982,138.288,139.7326,79500.0],["2025-01-23",139.4835,141.9741,139.334,141.6951,44100.0],["2025-01-24",141.2967,142.0239,140.2207,140.8185,51100.0],["2025-01-27",140.1709,143.7972,139.4735,143.6876,126600.0],["2025-01-28",142.8109,143.5581,142.3626,143.1596,56500.0],["2025-01-29",143.4485,143.6279,139.9517,140.2307,124100.0],["2025-01-30",141.9841,144.0463,141.1472,142.6516,101000.0],["2025-01-31",142.3228,142.8707,141.217,141.8147,124600.0],["2025-02-03",138.6865,139.5931,136.4151,138.7762,113800.0],["2025-02-04",138.6566,143.0999,138.6566,142.7711,114600.0],["2025-02-05",143.857,145.3912,143.06,145.3713,162100.0],["2025-02-06",141.2269,141.2269,127.9968,135.5583,529000.0],["2025-02-07",134.9008,135.4985,132.0615,134.7713,297800.0],["2025-02-10",134.7912,136.1262,131.4937,134.6219,234000.0],["2025-02-11",133.5758,134.5721,130.5572,132.7888,127400.0],["2025-02-12",130.5871,131.8922,129.4514,129.9595,97300.0],["2025-02-13",130.1487,131.653,129.3019,131.653,83500.0],["2025-02-14",132.0018,133.8747,131.0254,131.2048,102600.0],["2025-02-18",131.942,131.942,128.4751,130.5273,176100.0],["2025-02-19",129.1226,131.5036,128.0865,131.4538,120200.0],["2025-02-20",131.8224,131.8224,127.3792,127.5784,115500.0],["2025-02-21",127.8375,128.2957,123.6632,125.0281,93200.0],["2025-02-24",125.307,125.6358,123.7728,124.241,130600.0],["2025-02-25",125.2373,127.17,124.1813,126.7914,171900.0],["2025-02-26",126.8014,128.764,125.5362,126.8711,125500.0],["2025-02-27",126.2235,128.1662,125.5959,127.3393,206700.0],["2025-02-28",127.7378,130.2085,127.7279,127.7378,160900.0],["2025-03-03",129.81,129.81,124.8388,125.2472,85600.0],["2025-03-04",125.2273,127.8375,122.916,125.048,97100.0],["2025-03-05",125.2771,128.1064,124.0517,127.6083,99100.0],["2025-03-06",125.6856,127.0604,123.992,124.0119,114100.0],["2025-03-07",124.7292,125.0281,120.4454,123.723,134800.0],["2025-03-10",125.0181,125.5262,120.8538,122.3083,339200.0],["2025-03-11",122.4877,123.3046,120.8738,121.6409,119700.0],["2025-03-12",123.6134,124.3407,121.8102,122.139,171000.0],["2025-03-13",121.8501,122.1988,118.164,118.4529,183000.0],["2025-03-14",119.3097,122.408,118.6621,122.2884,90000.0],["2025-03-17",122.3382,125.5959,121.6309,124.4602,115100.0],["2025-03-18",125.3269,127.3194,121.4615,121.9895,145100.0],["2025-03-19",121.9895,124.5001,120.6346,123.5337,81300.0],["2025-03-20",122.5574,124.1912,121.6508,123.3245,82100.0],["2025-03-21",122.3781,122.916,120.6645,122.2087,144900.0],["2025-03-24",124.251,126.5922,124.251,126.4826,91200.0],["2025-03-25",126.4328,126.6818,123.0456,124.2112,84800.0],["2025-03-26",124.4303,126.2335,122.4378,123.733,95800.0],["2025-03-27",123.3743,123.4839,121.1826,122.3781,165000.0],["2025-03-28",122.916,123.3544,119.6583,119.738,92400.0],["2025-03-31",118.9909,121.5612,118.1739,120.8439,80100.0],["2025-04-01",120.545,123.0954,119.3595,122.4478,128800.0],["2025-04-02",121.591,123.8625,121.4018,123.5935,53100.0],["2025-04-03",119.8675,123.8525,115.8029,115.8228,141900.0],["2025-04-04",112.326,117.357,109.3871,111.7482,175700.0],["2025-04-07",111.4692,113.661,100.4807,110.1642,211400.0],["2025-04-08",113.8104,114.6971,104.3162,106.3087,170000.0],["2025-04-09",104.7745,115.3546,102.9912,114.7568,285300.0],["2025-04-10",111.7183,113.0632,108.6698,111.0707,189600.0],["2025-04-11",111.6386,121.9696,107.6835,111.1305,195500.0],["2025-04-14",112.5352,114.6672,111.8379,113.6909,121300.0],["2025-04-15",115.1852,116.7095,112.9437,113.4318,95300.0],["2025-04-16",113.2226,114.5177,112.067,112.9736,76900.0],["2025-04-17",113.133,114.6472,113.133,113.6311,85500.0],["2025-04-21",112.7145,113.1031,109.0185,110.7818,126600.0],["2025-04-22",112.7345,113.661,110.4232,112.6847,72100.0],["2025-04-23",115.3147,118.2038,114.9262,115.1454,80300.0],["2025-04-24",114.8465,117.9249,114.5775,116.0918,72300.0],["2025-04-25",114.9959,116.1018,114.3882,114.966,50600.0],["2025-04-28",114.448,117.1677,114.448,116.7593,88200.0],["2025-04-29",116.7194,118.6123,116.1416,117.5164,57700.0],["2025-04-30",115.7232,119.3794,115.0258,118.9211,132100.0],["2025-05-01",120.286,120.9435,117.9946,118.5625,59000.0],["2025-05-02",120.0568,122.0493,120.0568,121.3918,66900.0],["2025-05-05",121.2224,122.2187,120.3159,121.6807,127300.0],["2025-05-06",117.3072,120.3557,114.4878,117.9249,220700.0],["2025-05-07",118.9709,121.7803,118.1341,120.3358,164100.0],["2025-05-08",121.4914,122.7865,120.7741,122.7068,153300.0],["2025-05-09",122.6471,123.6034,122.0792,123.185,98800.0],["2025-05-12",128.3057,129.4713,124.6096,128.6046,157600.0],["2025-05-13",128.6544,129.8598,127.5087,128.4352,146400.0],["2025-05-14",127.7976,129.2322,126.3431,126.4527,148700.0],["2025-05-15",125.8251,127.967,125.1775,127.5187,108300.0],["2025-05-16",127.439,128.5747,126.4527,126.7715,171500.0],["2025-05-19",124.9783,125.4166,123.9023,123.9023,95500.0],["2025-05-20",122.8363,125.297,122.8363,125.1177,141900.0],["2025-05-21",123.6732,124.3207,118.6222,118.8713,640600.0],["2025-05-22",118.2237,119.0606,117.2474,117.7057,106200.0],["2025-05-23",116.0619,118.3433,116.0619,117.5662,102900.0],["2025-05-27",119.5587,121.8301,119.1204,121.2722,102600.0],["2025-05-28",121.2822,121.7405,119.5189,119.6783,82500.0],["2025-05-29",120.2959,120.5251,119.2001,119.8675,70900.0],["2025-05-30",118.8016,120.545,118.5326,120.0269,73200.0],["2025-06-02",119.3794,121.4815,118.5425,121.2125,226000.0],["2025-06-03",121.2125,122.0593,119.6284,121.4516,168200.0],["2025-06-04",121.2125,124.6296,121.2125,124.6296,140300.0],["2025-06-05",125.5262,126.7914,123.7329,125.5361,147000.0],["2025-06-06",125.9147,126.632,125.0081,125.6258,128600.0],["2025-06-09",126.4726,127.7478,125.3469,126.1737,61300.0],["2025-06-10",126.8213,129.3019,126.622,129.1326,68100.0],["2025-06-11",129.5111,130.9756,128.0068,128.4352,67600.0],["2025-06-12",128.216,129.7004,126.642,129.3318,74500.0],["2025-06-13",127.2895,128.1164,126.2036,126.891,97900.0],["2025-06-16",128.2858,130.876,127.4688,127.5386,77100.0],["2025-06-17",126.383,127.3593,125.7055,126.632,222100.0],["2025-06-18",126.9209,128.8536,125.2074,128.485,119900.0],["2025-06-20",130.5173,130.5173,127.6482,128.3954,120100.0],["2025-06-23",127.7279,131.5833,127.7279,131.2247,196900.0],["2025-06-24",131.9719,132.9581,131.0155,132.3504,104400.0],["2025-06-25",131.7427,131.7427,127.6482,127.698,179600.0],["2025-06-26",128.5747,130.2185,127.5087,129.9296,117200.0],["2025-06-27",129.9296,132.988,128.3655,130.3081,248300.0],["2025-06-30",130.6572,130.8467,128.5727,130.1984,74700.0],["2025-07-01",129.6898,133.1906,128.9716,130.7071,126600.0],["2025-07-02",130.0189,132.1234,128.9118,130.1685,177000.0],["2025-07-03",130.8068,133.1307,129.4803,133.1307,70300.0],["2025-07-07",132.1333,132.9911,129.6299,130.3879,108500.0],["2025-07-08",130.6572,132.0635,127.9543,130.5774,82000.0],["2025-07-09",131.2557,132.0635,129.201,131.904,79300.0],["2025-07-10",132.1832,135.4447,132.1832,134.3775,86800.0],["2025-07-11",133.2005,134.6866,131.9937,134.178,215500.0],["2025-07-14",133.7292,135.4247,132.2032,135.1056,69400.0],["2025-07-15",135.9334,135.9334,132.5124,133.4599,101800.0],["2025-07-16",134.8462,136.3124,133.2704,135.8536,168900.0],["2025-07-17",136.5817,138.8358,135.684,138.2174,130300.0],["2025-07-18",139.504,139.504,137.4893,137.968,73300.0],["2025-07-21",138.8158,140.7707,137.9481,139.2846,151100.0],["2025-07-22",139.9529,142.1271,137.2799,139.7434,144600.0],["2025-07-23",141.03,141.0799,138.4568,139.524,149800.0],["2025-07-24",139.5239,142.0274,138.4568,141.3591,157800.0],["2025-07-25",141.6584,142.4563,137.4494,141.9975,84700.0],["2025-07-28",141.8179,143.3439,139.2048,139.2347,121600.0],["2025-07-29",140.6011,148.2411,139.5738,148.2211,413600.0],["2025-07-30",148.1713,149.1188,145.598,147.3734,198800.0],["2025-07-31",149.1786,154.5446,148.8794,150.3157,267600.0],["2025-08-01",149.8868,152.5897,147.0642,150.4353,173400.0],["2025-08-04",151.5624,153.0684,148.8694,151.692,117300.0],["2025-08-05",151.9214,156.3199,151.9214,156.2501,206100.0],["2025-08-06",156.0007,157.796,154.4049,156.2501,147400.0],["2025-08-07",156.9383,157.7162,155.3823,156.5293,180900.0],["2025-08-08",157.5068,158.3745,156.4097,156.8385,261100.0],["2025-08-11",156.2102,157.7661,154.1855,154.4548,181100.0],["2025-08-12",155.7215,158.195,155.3125,157.4769,165700.0],["2025-08-13",158.953,161.7457,157.6165,161.1373,129700.0],["2025-08-14",159.7509,161.9252,159.2721,161.7058,197600.0],["2025-08-15",161.8354,162.753,159.7908,162.374,127200.0],["2025-08-18",162.4837,163.5808,161.5562,162.9126,128200.0],["2025-08-19",163.2218,164.9872,163.0921,164.1793,57700.0],["2025-08-20",164.269,164.668,162.2942,162.3042,135700.0],["2025-08-21",161.1173,162.7031,160.8281,162.3341,158600.0],["2025-08-22",163.2916,168.8271,162.6832,167.0916,152600.0],["2025-08-25",165.4858,168.5777,165.4858,168.5777,164800.0],["2025-08-26",168.5778,170.2035,166.3037,166.5331,127100.0],["2025-08-27",165.1467,167.5205,164.9173,165.9247,103400.0],["2025-08-28",166.5431,166.5431,164.8076,165.1368,115900.0],["2025-08-29",164.9572,165.1966,163.501,164.9173,128200.0],["2025-09-02",162.3341,162.6034,160.3493,160.838,140700.0],["2025-09-03",160.7084,162.2843,158.9231,160.4191,111400.0],["2025-09-04",161.3467,165.1767,160.6685,164.9872,146700.0],["2025-09-05",166.4234,168.0491,163.9399,165.426,109600.0],["2025-09-08",164.7777,167.4906,164.1095,166.174,115600.0],["2025-09-09",166.7924,166.7924,164.5483,165.8449,76200.0],["2025-09-10",165.8449,167.2113,164.3788,164.8176,107500.0],["2025-09-11",165.6454,168.7972,165.6454,167.8596,150800.0],["2025-09-12",167.7599,167.9494,165.5956,166.3935,79900.0],["2025-09-15",167.331,167.5804,166.0843,166.4832,80100.0],["2025-09-16",167.2612,167.2612,164.9273,165.2165,86000.0],["2025-09-17",166.1441,167.72,164.5583,164.7977,169100.0],["2025-09-18",164.8974,166.942,164.2591,165.8848,169700.0],["2025-09-19",166.5929,167.5105,163.7205,163.9599,91700.0],["2025-09-22",163.3814,164.1992,161.9451,163.9698,102200.0],["2025-09-23",164.4187,165.5058,161.3667,162.2942,211400.0],["2025-09-24",161.7856,161.9152,157.3273,157.6564,162400.0],["2025-09-25",156.5194,157.5766,154.9435,156.0805,129700.0],["2025-09-26",156.8485,157.3871,154.6842,156.5892,125900.0],["2025-09-29",157.4569,158.3745,155.8112,156.7587,157300.0],["2025-09-30",157.1976,157.8459,154.0957,155.8013,92700.0],["2025-10-01",160.5887,160.5887,153.4075,153.4774,84000.0],["2025-10-02",153.3178,155.3923,152.6495,153.3078,114700.0],["2025-10-03",152.4999,155.5519,152.4999,154.9834,76200.0],["2025-10-06",155.0133,155.0133,151.6023,152.0311,109200.0],["2025-10-07",151.7519,152.3703,150.4653,151.6322,97600.0],["2025-10-08",152.48,152.7493,150.3256,151.2831,65200.0],["2025-10-09",150.8841,152.1608,150.2359,152.1608,63400.0],["2025-10-10",152.1209,153.6868,149.0589,149.0789,74600.0],["2025-10-13",150.4952,152.9787,149.6175,152.7293,55900.0],["2025-10-14",151.8516,152.5199,150.9839,152.1808,84200.0],["2025-10-15",153.0884,155.8112,153.0884,154.6543,120800.0],["2025-10-16",154.9634,156.1005,153.9361,154.1855,137800.0],["2025-10-17",153.7865,158.3845,153.1283,157.2076,82000.0],["2025-10-20",156.9881,158.943,156.5094,158.6039,111800.0],["2025-10-21",159.1325,161.6359,158.6139,160.7981,72300.0],["2025-10-22",161.0375,163.0024,160.3792,162.743,96100.0],["2025-10-23",164.3389,169.7048,162.394,168.847,363000.0],["2025-10-24",170.752,171.0612,165.6155,165.6155,205300.0],["2025-10-27",165.5856,166.8024,164.7777,165.8349,125000.0],["2025-10-28",165.2864,165.795,163.9599,164.6181,73700.0],["2025-10-29",164.5184,164.8176,161.7756,162.5635,116100.0],["2025-10-30",160.9777,162.1047,158.8732,159.2422,139700.0],["2025-10-31",159.3918,160.1897,157.1078,159.1126,82400.0],["2025-11-03",158.5839,158.5839,156.4097,158.2847,116800.0],["2025-11-04",158.584,159.8806,152.4999,154.6343,223000.0],["2025-11-05",154.3251,154.3251,149.5676,153.0884,221500.0],["2025-11-06",154.0259,154.0259,150.2059,150.2059,119100.0],["2025-11-07",150.7545,151.5025,148.64,151.1235,129200.0],["2025-11-10",150.0763,151.6222,149.4878,150.8542,62600.0],["2025-11-11",151.8117,152.9886,150.1461,151.5723,53800.0],["2025-11-12",152.1109,153.4674,151.2632,151.5325,75700.0],["2025-11-13",151.6222,152.3204,147.2038,147.7623,124200.0],["2025-11-14",146.6253,146.765,145.0195,146.1865,200900.0],["2025-11-17",145.219,145.4185,138.5964,138.8856,115500.0],["2025-11-18",139.2746,139.2746,136.4021,136.5019,182500.0],["2025-11-19",138.1974,138.4169,135.9433,137.2699,104600.0],["2025-11-20",138.6961,139.893,135.7339,136.1129,102300.0],["2025-11-21",136.4321,140.3817,136.4321,140.0526,128600.0],["2025-11-24",139.8431,140.6311,138.5366,139.5738,128700.0],["2025-11-25",140.6011,142.546,140.2121,141.1796,161600.0],["2025-11-26",141.1896,145.3686,141.1896,143.7928,209200.0],["2025-11-28",144.3613,144.5009,142.6857,143.6132,77000.0],["2025-12-01",142.2967,144.3314,141.7082,142.4862,92900.0],["2025-12-02",143.6531,143.9623,141.5686,142.4363,109100.0],["2025-12-03",142.4363,144.5807,142.0673,143.8327,112500.0],["2025-12-04",143.2442,145.6379,141.788,144.2216,78400.0],["2025-12-05",143.8825,146.735,143.8825,145.6279,112900.0],["2025-12-08",144.102,145.4983,139.3843,141.9177,193800.0],["2025-12-09",142.4263,143.7628,140.6909,140.6909,67500.0],["2025-12-10",141.788,144.2416,141.1098,144.1817,87100.0],["2025-12-11",144.7602,146.7949,144.7602,145.4983,129100.0],["2025-12-12",145.3686,145.5083,142.6159,145.1492,109800.0],["2025-12-15",145.209,146.376,143.0547,144.6605,105900.0],["2025-12-16",144.5308,147.3634,144.5308,146.4558,87300.0],["2025-12-17",146.356,146.8946,141.8578,142.9051,214400.0],["2025-12-18",144.2117,147.2537,143.3838,146.0169,129200.0],["2025-12-19",146.1566,147.4731,145.0993,145.8673,147600.0],["2025-12-22",146.1865,147.892,145.229,147.4831,107800.0],["2025-12-23",147.882,148.7597,146.2563,148.6201,68800.0],["2025-12-24",149.2484,150.3356,148.0815,149.5177,29400.0],["2025-12-26",150.3655,150.3655,148.4904,149.3881,46300.0],["2025-12-29",148.9891,150.3855,148.0715,149.1687,44300.0],["2025-12-30",148.3707,149.9566,148.3707,149.3781,143600.0],["2025-12-31",149.5279,149.5279,146.7623,146.7723,59400.0],["2026-01-02",147.3015,147.9804,144.0467,144.9852,57700.0],["2026-01-05",136.8484,149.428,136.8484,147.1317,70100.0],["2026-01-06",146.343,147.7807,145.2448,146.8223,122800.0],["2026-01-07",146.8422,147.9903,144.6757,145.1749,89800.0],["2026-01-08",144.0767,147.601,144.0767,146.1134,82300.0],["2026-01-09",146.8821,148.2399,145.4045,145.724,51900.0],["2026-01-12",145.4545,146.2831,142.7389,145.9337,62900.0],["2026-01-13",146.8322,146.8322,143.4877,143.9469,78100.0],["2026-01-14",144.4361,144.6158,140.6023,143.3678,60900.0],["2026-01-15",143.9968,147.8106,143.6973,147.2516,102600.0],["2026-01-16",146.6226,148.5694,145.1749,146.972,92200.0],["2026-01-20",144.3363,146.9021,142.03,142.7688,79800.0],["2026-01-21",143.9868,144.8055,142.3295,143.258,93900.0],["2026-01-22",144.6058,148.7292,140.5424,140.7321,169600.0],["2026-01-23",139.4242,140.7121,138.945,139.6239,143100.0],["2026-01-26",140.0332,141.401,137.7569,138.2661,171700.0],["2026-01-27",138.6355,138.6355,136.479,137.0281,391200.0],["2026-01-28",136.6587,138.925,136.2793,137.7769,464800.0],["2026-01-29",138.5357,138.6954,136.5988,138.3659,263500.0],["2026-01-30",138.0664,138.2062,134.612,136.479,498000.0],["2026-02-02",135.9498,138.2362,134.8317,136.1695,121800.0],["2026-02-03",136.7486,140.1531,127.0742,128.1325,679800.0],["2026-02-04",131.0178,135.7402,129.2906,134.4024,1204100.0],["2026-02-05",134.5621,136.6487,133.0445,133.9231,215800.0],["2026-02-06",135.0613,139.4941,134.3624,139.4941,484900.0],["2026-02-09",139.4841,143.1482,138.8052,142.9685,199700.0],["2026-02-10",143.4277,147.3714,143.4277,146.2532,326700.0],["2026-02-11",146.2232,146.6924,128.9312,129.7998,1287400.0],["2026-02-12",130.289,131.1376,114.9339,118.0389,1575000.0],["2026-02-13",118.8076,119.806,98.81,113.2067,2508300.0],["2026-02-17",113.2067,113.3864,108.4444,109.9819,704500.0],["2026-02-18",109.8222,117.7194,109.8222,116.112,668000.0],["2026-02-19",115.6627,118.2785,114.7342,114.834,497600.0],["2026-02-20",115.1136,117.31,113.037,113.9455,410700.0],["2026-02-23",113.9155,114.6943,110.4412,111.2199,351500.0],["2026-02-24",110.3813,114.7043,110.3813,114.0154,356600.0],["2026-02-25",114.4846,117.2801,113.0469,117.0105,437800.0],["2026-02-26",117.4298,121.2037,117.4099,120.8243,309100.0],["2026-02-27",118.4083,119.826,117.2701,118.538,444600.0],["2026-03-02",114.4047,117.33,113.1967,116.3616,294800.0],["2026-03-03",112.8772,118.3583,111.9887,117.0604,255900.0],["2026-03-04",117.36,118.578,116.6411,117.8392,400700.0],["2026-03-05",116.5313,119.4066,116.5313,118.8975,261900.0],["2026-03-06",116.8108,116.8108,114.1551,115.8624,354700.0],["2026-03-09",114.1551,118.1087,112.0685,117.7294,384000.0],["2026-03-10",116.7709,118.548,109.2531,111.5993,328900.0],["2026-03-11",111.5993,111.8888,105.7288,109.5127,582100.0],["2026-03-12",107.5259,110.0518,105.5391,105.9185,520600.0],["2026-03-13",106.3178,109.2531,106.3178,107.7954,181300.0],["2026-03-16",109.7123,111.0502,107.8553,108.045,223800.0],["2026-03-17",109.1632,110.8006,107.426,107.5658,226800.0],["2026-03-18",107.3262,107.9752,105.0299,105.3694,358200.0],["2026-03-19",103.6821,104.9301,102.5539,103.0331,349800.0],["2026-03-20",102.5639,103.4125,99.5188,100.1179,406100.0],["2026-03-23",102.8035,106.3278,101.8151,101.8351,469100.0],["2026-03-24",100.028,102.8634,99.0895,101.3359,472100.0],["2026-03-25",102.8135,103.8319,100.667,102.1047,419700.0],["2026-03-26",101.1262,103.8518,98.3108,98.3408,578800.0],["2026-03-27",98.1511,99.8982,95.5053,99.6986,649600.0],["2026-03-30",100.8667,104.2212,100.3675,103.0431,483900.0],["2026-03-31",104.5108,109.2531,102.7736,106.7172,408100.0],["2026-04-01",106.9868,108.5642,105.6689,106.6872,228800.0],["2026-04-02",104.6805,107.7655,103.8718,107.4161,104400.0],["2026-04-06",107.2264,109.333,107.2264,108.4843,205200.0],["2026-04-07",107.8953,108.5243,105.7587,107.8853,158700.0],["2026-04-08",112.5178,114.4646,108.5143,110.2415,357700.0],["2026-04-09",110.1716,111.4994,107.446,111.3297,216300.0],["2026-04-10",111.3297,112.0685,109.6724,110.9703,144800.0],["2026-04-13",110.1716,114.0154,109.8621,113.5761,239900.0],["2026-04-14",114.1851,115.8923,113.4663,113.4762,97100.0],["2026-04-15",114.4047,115.6128,113.1867,113.5761,114100.0],["2026-04-16",114.0653,115.4431,113.4163,114.894,186400.0],["2026-04-17",116.122,119.1371,115.8224,116.7709,186000.0],["2026-04-20",116.7709,124.3387,115.8624,117.5596,68800.0],["2026-04-21",117.5596,118.7178,114.9039,114.9738,78900.0],["2026-04-22",115.6228,116.4015,114.0753,115.8823,143500.0],["2026-04-23",116.0321,116.8508,108.4743,110.6908,318600.0],["2026-04-24",110.7806,111.8888,107.9252,108.6241,151500.0],["2026-04-27",108.8338,109.9919,108.4943,109.3729,144200.0],["2026-04-28",110.0019,110.7906,108.674,110.3114,150300.0],["2026-04-29",109.8022,110.1416,103.722,103.8119,213700.0],["2026-04-30",103.8319,104.8502,102.504,104.4109,236100.0],["2026-05-01",105.0399,105.9684,103.4125,103.4625,149400.0],["2026-05-04",103.1929,104.4509,101.6654,102.5839,236800.0],["2026-05-05",99.8283,100.1977,94.4171,96.8432,466500.0],["2026-05-06",98.6403,101.0264,97.6718,99.0197,264600.0],["2026-05-07",99.7085,103.7021,98.7102,103.3427,343100.0],["2026-05-08",103.0731,105.3993,98.4506,98.4705,395400.0],["2026-05-11",98.4206,103.2328,95.5153,95.8348,705900.0],["2026-05-12",95.4454,96.1842,93.9978,95.2458,894800.0],["2026-05-13",95.2458,98.9598,94.5968,98.5604,969600.0],["2026-05-14",98.5604,99.429,92.8496,93.5685,476000.0],["2026-05-15",92.8297,93.4986,90.783,91.8513,386300.0],["2026-05-18",91.9012,94.9562,90.9128,91.9112,231600.0],["2026-05-19",92.3305,95.2657,91.402,93.0593,264200.0],["2026-05-20",92.6599,97.3723,91.6516,96.4039,258500.0],["2026-05-21",95.2757,96.5836,93.3988,96.0145,241900.0],["2026-05-22",95.4355,96.7933,95.076,95.9147,173900.0],["2026-05-26",96.0145,97.0928,94.5369,95.8448,242200.0],["2026-05-27",96.2042,99.3092,95.5752,96.0644,235900.0],["2026-05-28",95.8847,96.5836,94.7466,95.6252,227900.0],["2026-05-29",95.1659,95.6851,93.858,94.2075,191400.0],["2026-06-01",94.1176,96.6435,92.62,96.4338,151600.0],["2026-06-02",96.0145,98.2309,95.2158,96.4838,169500.0],["2026-06-03",95.8448,96.4139,94.487,95.6451,171000.0],["2026-06-04",96.7533,98.4406,96.4338,97.3424,141900.0],["2026-06-05",97.0429,97.4522,95.5053,97.0029,151400.0],["2026-06-08",97.0029,98.2309,95.2058,96.6235,223800.0],["2026-06-09",96.6235,100.9266,96.6235,99.399,147500.0],["2026-06-10",99.3092,100.018,98.1511,98.6902,153300.0],["2026-06-11",98.5804,100.7968,94.8764,96.953,203600.0],["2026-06-12",96.963,98.7401,95.8947,97.2325,97000.0],["2026-06-15",99.0097,99.9981,94.457,94.9363,188200.0],["2026-06-16",95.3855,96.354,94.8264,95.3456,166300.0],["2026-06-17",95.3456,97.4123,92.63,92.7398,228000.0],["2026-06-18",93.7881,94.2474,90.3038,91.1624,206700.0],["2026-06-22",90.9727,91.9311,89.1756,89.4651,198400.0],["2026-06-23",89.9443,90.6732,88.906,89.3853,139800.0],["2026-06-24",90.154,91.6815,89.6648,89.9543,143700.0],["2026-06-25",90.2638,91.991,88.2371,88.6664,388100.0],["2026-06-26",88.5866,92.7099,88.5866,92.6001,685900.0],["2026-06-29",92.64,93.7482,89.1057,92.63,434900.0],["2026-06-30",91.78,94.18,90.84,93.79,226100.0],["2026-07-01",94.37,98.06,94.37,96.34,137900.0],["2026-07-02",96.34,99.39,95.79,98.51,258300.0],["2026-07-06",98.7,99.24,97.005,98.84,228142.444523],["2026-07-07",99.99,101.97,99.99,100.52,207397.757677],["2026-07-08",99.5,99.97,96.14,98.3,357418.092392],["2026-07-09",97.4,99.6,97.26,98.91,156111.1374],["2026-07-10",99.69,100.4,97.09,97.64,181723.345517],["2026-07-13",98.41,99.59,96.25,96.68,141907.174912],["2026-07-14",96.03,97.5,94.94,95.09,126483.402583],["2026-07-15",95.11,103.59,95.11,100.68,235296.663337],["2026-07-16",100.87,102.9,100.695,102.21,136554.454054],["2026-07-17",101.1,102.36,100.48,101.92,326859.052535],["2026-07-20",101.92,101.92,98,99.66,227396.88092],["2026-07-21",99.43,100.14,97.7025,98.02,197188.098518],["2026-07-22",98.12,98.615,96.17,97.75,270576.331126],["2026-07-23",96.74,96.79,92.31,93.89,252731.568282],["2026-07-24",94.81,97.9,94.19,97.49,177533.109997],["2026-07-27",98.5,102.42,98.5,101.98,190583.270608],["2026-07-28",103.28,105.51,103.28,103.91,257218.861543],["2026-07-29",103.55,104.96,101.04,101.205,295331.169131],["2026-07-30",104.29,104.29,97.57,99.38,297793.554896],["2026-07-31",97.85,99.6,97.51,98.55,202159.755848],["2026-08-03",99.54,101.99,98.14,99.37,168102.414735],["2026-08-04",99.03,99.46,97.535,99.05,167161.220269],["2026-08-05",99.96,101.79,98.57,101.26,235533.439861],["2026-08-06",101.5,101.5,97.43,98.74,222669.110852],["2026-08-07",98.84,103.675,98.84,101.54,354827.478047],["2026-08-10",100.25,101.45,98.65,99.39,62549.029765],["2026-08-11",100.08,103.97,100.08,103.63,149194.703811],["2026-08-12",103.77,103.77,99.32,100.86,201456.434311],["2026-08-13",102.03,105.79,100.98,105.79,220194.166272],["2026-08-14",105.98,105.98,103.89,105.41,140261.482985]]}