{"t":"KAI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-11-03",16.6334,17.1226,16.6334,16.878,29070.0],["1992-11-04",16.878,16.878,16.6334,16.878,9180.0],["1992-11-05",16.6334,16.6334,16.3888,16.6334,16470.0],["1992-11-06",16.6334,16.6334,16.6334,16.6334,7380.0],["1992-11-09",16.6334,16.878,16.6334,16.878,33390.0],["1992-11-10",16.878,16.878,16.6334,16.6334,17775.0],["1992-11-11",16.6334,17.1226,16.3888,17.1226,39375.0],["1992-11-12",16.878,16.878,16.3888,16.3888,11385.0],["1992-11-13",16.3888,16.6334,16.3888,16.6334,765.0],["1992-11-16",16.6334,16.6334,16.3888,16.3888,4545.0],["1992-11-17",16.3888,16.6334,16.1442,16.1442,9270.0],["1992-11-18",16.1442,16.1442,15.655,15.8996,70920.0],["1992-11-19",15.8996,15.8996,15.655,15.8996,1845.0],["1992-11-20",15.8996,16.6334,15.8996,16.6334,18090.0],["1992-11-23",16.6334,17.6118,16.6334,17.3672,12780.0],["1992-11-24",17.3672,17.8565,17.3672,17.8565,52920.0],["1992-11-25",17.8565,17.8565,17.6118,17.6118,5850.0],["1992-11-27",17.6118,17.8565,17.6118,17.8565,2475.0],["1992-11-30",17.8565,18.1011,17.6118,18.1011,7560.0],["1992-12-01",18.1011,19.0795,18.1011,18.8349,22590.0],["1992-12-02",18.8349,19.0795,18.3457,18.3457,7065.0],["1992-12-03",18.3457,18.8349,18.1011,18.5903,52425.0],["1992-12-04",18.5903,18.8349,18.3457,18.5903,4275.0],["1992-12-07",18.5903,18.5903,18.1011,18.3457,4545.0],["1992-12-08",18.3457,18.3457,17.8565,17.8565,4050.0],["1992-12-09",18.1011,18.5903,18.1011,18.3457,4275.0],["1992-12-10",18.5903,19.0795,18.5903,18.5903,3960.0],["1992-12-11",18.5903,18.5903,18.3457,18.3457,24795.0],["1992-12-14",18.5903,19.5687,18.5903,19.5687,9180.0],["1992-12-15",19.5687,19.5687,19.5687,19.5687,4275.0],["1992-12-16",19.5687,19.5687,19.5687,19.5687,1665.0],["1992-12-17",19.5687,19.5687,19.0795,19.5687,3375.0],["1992-12-18",19.5687,19.5687,19.3241,19.5687,3375.0],["1992-12-21",19.3241,19.3241,19.0795,19.0795,1440.0],["1992-12-22",19.0795,19.0795,18.5903,18.8349,16650.0],["1992-12-23",18.8349,18.8349,18.5903,18.8349,2745.0],["1992-12-24",18.8349,18.8349,18.8349,18.8349,45.0],["1992-12-28",18.5903,18.5903,18.5903,18.5903,675.0],["1992-12-29",18.5903,18.5903,18.3457,18.3457,1350.0],["1992-12-30",18.3457,18.5903,18.3457,18.5903,3375.0],["1992-12-31",18.5903,18.5903,18.3457,18.5903,3645.0],["1993-01-04",18.5903,18.5903,18.1011,18.3457,1665.0],["1993-01-05",18.8349,19.3241,18.8349,19.3241,17595.0],["1993-01-06",19.3241,20.0579,18.8349,20.0579,20385.0],["1993-01-07",20.3025,21.7702,20.3025,21.281,42300.0],["1993-01-08",21.281,21.281,20.7918,21.281,15750.0],["1993-01-11",21.0364,21.0364,20.5472,20.5472,10170.0],["1993-01-12",20.5471,20.7918,20.0579,20.0579,6165.0],["1993-01-13",19.8133,19.8133,19.3241,19.8133,11160.0],["1993-01-14",20.0579,20.7918,20.0579,20.5472,4545.0],["1993-01-15",20.5471,20.7918,20.5471,20.7918,2565.0],["1993-01-18",20.7918,20.7918,20.3025,20.3025,3465.0],["1993-01-19",20.3025,20.7918,20.0579,20.5472,4860.0],["1993-01-20",20.5472,20.5472,20.5472,20.5472,6165.0],["1993-01-21",20.7918,21.0364,20.7918,21.0364,1350.0],["1993-01-22",21.0364,21.0364,20.7918,21.0364,3645.0],["1993-01-25",21.0364,21.281,20.7918,20.7918,6480.0],["1993-01-26",21.0364,21.281,21.0364,21.281,4050.0],["1993-01-27",21.281,21.281,20.7918,21.281,11160.0],["1993-01-28",21.281,21.281,21.0364,21.281,3240.0],["1993-01-29",21.281,21.281,21.0364,21.281,2655.0],["1993-02-01",21.0364,21.0364,20.7918,21.0364,4275.0],["1993-02-02",21.0364,21.281,21.0364,21.281,7965.0],["1993-02-03",21.281,22.0148,21.281,22.0148,16875.0],["1993-02-04",22.2594,22.7486,22.2594,22.7486,26190.0],["1993-02-05",22.7486,22.9932,22.7486,22.9932,3240.0],["1993-02-08",22.9932,23.2378,22.7486,22.9932,4455.0],["1993-02-09",22.9932,22.9932,22.7486,22.9932,855.0],["1993-02-10",22.9932,22.9932,22.7486,22.7486,1575.0],["1993-02-11",22.7486,22.7486,22.504,22.7486,675.0],["1993-02-12",22.504,22.504,22.0148,22.0148,3780.0],["1993-02-16",22.0148,22.0148,21.0364,21.0364,14985.0],["1993-02-17",21.0364,21.281,21.0364,21.281,1260.0],["1993-02-18",21.281,21.5256,20.7918,20.7918,12960.0],["1993-02-19",20.7918,21.281,20.7918,21.281,5355.0],["1993-02-22",21.5256,21.7702,21.5256,21.7702,1575.0],["1993-02-23",21.7702,22.0148,21.5256,22.0148,3060.0],["1993-02-24",21.7702,21.7702,21.5256,21.5256,9450.0],["1993-02-25",21.5256,21.5256,21.5256,21.5256,2475.0],["1993-02-26",21.7702,22.504,21.7702,22.0148,12960.0],["1993-03-01",22.0148,22.2594,22.0148,22.0148,9360.0],["1993-03-02",22.0148,22.0148,21.7702,22.0148,14265.0],["1993-03-03",22.0148,22.2594,22.0148,22.2594,7560.0],["1993-03-04",22.2594,22.2594,22.2594,22.2594,5850.0],["1993-03-05",22.2594,22.504,22.2594,22.2594,8280.0],["1993-03-08",22.2594,22.9932,22.2594,22.9932,9045.0],["1993-03-09",22.9932,23.2378,22.7486,22.7486,12690.0],["1993-03-10",22.9932,23.2378,22.9932,23.2378,1350.0],["1993-03-11",23.2378,23.2378,22.9932,22.9932,8865.0],["1993-03-12",22.504,22.504,22.2594,22.504,1170.0],["1993-03-15",22.2594,22.2594,22.0148,22.2594,945.0],["1993-03-16",22.2594,22.2594,22.0148,22.0148,1350.0],["1993-03-17",22.0148,22.0148,21.281,22.0148,15075.0],["1993-03-18",21.7702,21.7702,21.7702,21.7702,5670.0],["1993-03-19",21.7702,22.0148,21.5256,22.0148,70020.0],["1993-03-22",21.7702,21.7702,21.7702,21.7702,19755.0],["1993-03-23",21.7702,21.7702,21.281,21.281,7380.0],["1993-03-24",21.281,21.5256,21.281,21.5256,10350.0],["1993-03-25",21.5256,21.7702,21.281,21.5256,6840.0],["1993-03-26",21.5256,21.5256,21.281,21.5256,9585.0],["1993-03-29",21.5256,21.5256,21.281,21.281,5175.0],["1993-03-30",21.281,22.0148,21.281,22.0148,15480.0],["1993-03-31",22.0148,22.2594,21.7702,21.7702,19260.0],["1993-04-01",21.7702,22.0148,21.5256,21.7702,11745.0],["1993-04-02",21.7702,21.7702,21.5256,21.7702,5760.0],["1993-04-05",21.7702,21.7702,21.5256,21.7702,10350.0],["1993-04-06",21.7702,21.7702,21.5256,21.5256,2475.0],["1993-04-07",21.5256,21.7702,21.5256,21.5256,2565.0],["1993-04-08",21.5256,21.5256,21.5256,21.5256,6750.0],["1993-04-12",21.5256,21.5256,21.0364,21.0364,3555.0],["1993-04-13",21.0364,21.0364,20.7918,20.7918,540.0],["1993-04-14",21.0364,21.281,21.0364,21.281,3645.0],["1993-04-15",21.281,21.281,21.281,21.281,2745.0],["1993-04-16",21.0364,21.0364,21.0364,21.0364,855.0],["1993-04-19",21.0364,21.0364,20.5472,21.0364,4860.0],["1993-04-20",20.7918,20.7918,20.5471,20.7918,5850.0],["1993-04-21",20.5472,20.5472,20.5472,20.5472,450.0],["1993-04-22",20.5472,20.5472,20.5472,20.5472,135.0],["1993-04-23",20.5471,20.7918,20.5471,20.7918,135.0],["1993-04-26",20.5471,20.5471,20.3025,20.3025,2070.0],["1993-04-27",20.3025,20.5471,20.3025,20.3025,5355.0],["1993-04-28",20.3025,20.5471,20.3025,20.3025,45.0],["1993-04-29",20.3025,20.3025,20.0579,20.3025,540.0],["1993-04-30",20.5472,21.0364,20.5472,21.0364,3780.0],["1993-05-03",20.7918,20.7918,20.5471,20.7918,5940.0],["1993-05-04",20.5472,20.5472,20.5472,20.5472,1845.0],["1993-05-05",20.5471,20.7918,20.5471,20.7918,4275.0],["1993-05-06",20.5471,20.5471,20.3025,20.3025,855.0],["1993-05-07",20.3025,20.3025,20.3025,20.3025,0.0],["1993-05-10",20.3025,20.5472,20.0579,20.5472,855.0],["1993-05-11",20.3025,20.3025,20.3025,20.3025,360.0],["1993-05-12",20.3025,20.5471,20.0579,20.0579,450.0],["1993-05-13",20.0579,20.0579,20.0579,20.0579,540.0],["1993-05-14",20.0579,20.0579,20.0579,20.0579,0.0],["1993-05-17",20.0579,20.0579,20.0579,20.0579,270.0],["1993-05-18",20.0579,20.0579,19.5687,19.8133,4455.0],["1993-05-19",19.8133,19.8133,19.8133,19.8133,135.0],["1993-05-20",19.5687,19.5687,19.5687,19.5687,135.0],["1993-05-21",19.5687,19.8133,19.5687,19.8133,270.0],["1993-05-24",19.5687,19.5687,19.5687,19.5687,4140.0],["1993-05-25",19.5687,19.5687,18.8349,18.8349,17865.0],["1993-05-26",18.5903,18.5903,18.1011,18.1011,13950.0],["1993-05-27",18.1011,18.3457,18.1011,18.3457,4545.0],["1993-05-28",18.1011,18.1011,17.6118,18.1011,17370.0],["1993-06-01",17.8564,17.8564,17.3672,17.3672,3555.0],["1993-06-02",17.6118,18.3457,17.6118,18.1011,32265.0],["1993-06-03",18.1011,18.1011,18.1011,18.1011,14175.0],["1993-06-04",18.1011,18.5903,18.1011,18.3457,5265.0],["1993-06-07",18.3457,18.3457,18.3457,18.3457,675.0],["1993-06-08",18.3457,18.5903,18.1011,18.1011,1170.0],["1993-06-09",18.1011,18.5903,18.1011,18.3457,2250.0],["1993-06-10",18.1011,18.1011,18.1011,18.1011,945.0],["1993-06-11",18.1011,18.8349,18.1011,18.3457,8370.0],["1993-06-14",18.3457,18.5903,18.3457,18.3457,3150.0],["1993-06-15",18.3457,18.3457,18.1011,18.3457,5355.0],["1993-06-16",18.3457,18.5903,18.3457,18.5903,450.0],["1993-06-17",18.5903,18.5903,18.3457,18.5903,675.0],["1993-06-18",18.5903,18.5903,18.3457,18.3457,270.0],["1993-06-21",18.3457,18.3457,18.1011,18.1011,5850.0],["1993-06-22",18.1011,18.3457,18.1011,18.3457,2880.0],["1993-06-23",18.1011,18.1011,18.1011,18.1011,2340.0],["1993-06-24",18.1011,18.3457,18.1011,18.1011,675.0],["1993-06-25",18.3457,18.3457,18.3457,18.3457,270.0],["1993-06-28",18.3457,18.8349,18.1011,18.8349,11745.0],["1993-06-29",18.5903,18.5903,18.3457,18.3457,2340.0],["1993-06-30",18.5903,18.8349,18.5903,18.5903,9765.0],["1993-07-01",18.5903,18.5903,17.6118,17.8565,22095.0],["1993-07-02",17.6118,17.6118,17.3672,17.3672,1035.0],["1993-07-06",17.3672,17.3672,17.1226,17.1226,15165.0],["1993-07-07",17.1226,17.3672,16.878,17.3672,14175.0],["1993-07-08",17.6118,19.5687,17.6118,19.5687,23580.0],["1993-07-09",19.8133,20.5472,19.8133,20.5472,10755.0],["1993-07-12",20.5472,20.7918,20.5472,20.5472,9585.0],["1993-07-13",20.5472,20.5472,20.3025,20.5472,360.0],["1993-07-14",20.5471,20.5471,20.0579,20.3025,1350.0],["1993-07-15",20.3025,20.3025,20.0579,20.0579,675.0],["1993-07-16",20.0579,20.3025,20.0579,20.0579,2880.0],["1993-07-19",20.3025,20.3025,20.3025,20.3025,540.0],["1993-07-20",20.0579,20.0579,19.8133,20.0579,4455.0],["1993-07-21",20.0579,20.3025,19.8133,20.0579,450.0],["1993-07-22",20.0579,20.0579,20.0579,20.0579,135.0],["1993-07-23",20.0579,20.0579,19.8133,19.8133,3645.0],["1993-07-26",19.8133,19.8133,19.5687,19.8133,360.0],["1993-07-27",19.8133,20.3025,19.5687,20.3025,1665.0],["1993-07-28",20.3025,20.3025,19.8133,19.8133,7155.0],["1993-07-29",20.0579,20.3025,20.0579,20.3025,2475.0],["1993-07-30",20.3025,20.5471,20.3025,20.3025,1575.0],["1993-08-02",20.5471,20.7918,20.5471,20.7918,6570.0],["1993-08-03",20.5471,20.5471,20.3025,20.3025,2880.0],["1993-08-04",20.3025,20.5471,20.3025,20.3025,270.0],["1993-08-05",20.3025,20.5472,20.3025,20.5472,1260.0],["1993-08-06",20.5471,20.7918,20.3025,20.7918,8865.0],["1993-08-09",20.7918,22.2594,20.7918,22.0148,22185.0],["1993-08-10",22.0148,22.7486,21.7702,22.2594,20655.0],["1993-08-11",22.2594,22.9932,22.0148,22.9932,5445.0],["1993-08-12",22.9932,22.9932,22.7486,22.7486,1575.0],["1993-08-13",22.7486,22.9932,22.7486,22.7486,5670.0],["1993-08-16",22.7486,22.7486,22.504,22.504,15975.0],["1993-08-17",22.504,22.7486,22.504,22.504,360.0],["1993-08-18",22.504,22.7486,22.504,22.7486,675.0],["1993-08-19",22.9932,24.4609,22.9932,24.2163,24975.0],["1993-08-20",24.4609,24.7055,24.4609,24.7055,32400.0],["1993-08-23",24.7055,25.4393,24.2163,25.4393,45495.0],["1993-08-24",25.4393,27.3962,25.4393,27.3962,13950.0],["1993-08-25",26.907,26.907,26.4178,26.907,24570.0],["1993-08-26",26.907,26.907,26.1732,26.4178,17370.0],["1993-08-27",26.4178,26.907,26.4178,26.6624,12870.0],["1993-08-30",26.4178,26.4178,26.4178,26.4178,2475.0],["1993-08-31",26.4178,26.6624,26.1731,26.1731,3780.0],["1993-09-01",26.1732,26.4178,26.1732,26.4178,2655.0],["1993-09-02",26.4178,27.1516,26.4178,26.6624,7155.0],["1993-09-03",26.6624,26.907,26.6624,26.6624,4365.0],["1993-09-07",26.6624,26.907,26.4178,26.4178,40680.0],["1993-09-08",26.4178,26.4178,25.9285,26.1731,2070.0],["1993-09-09",25.9286,25.9286,25.9286,25.9286,45.0],["1993-09-10",25.9285,25.9285,25.4393,25.4393,1575.0],["1993-09-13",25.4393,25.4393,25.1947,25.4393,4680.0],["1993-09-14",25.4393,25.6839,25.1947,25.4393,41805.0],["1993-09-15",25.4393,25.9286,25.4393,25.9286,2340.0],["1993-09-16",25.9286,26.4178,25.6839,25.9286,1440.0],["1993-09-17",25.9286,26.1732,25.6839,25.9286,3375.0],["1993-09-20",25.9285,26.907,25.9285,26.907,1665.0],["1993-09-21",26.907,26.907,26.4178,26.6624,2970.0],["1993-09-22",26.6624,27.8854,26.6624,27.6408,16560.0],["1993-09-23",27.6408,27.8854,27.6408,27.6408,5175.0],["1993-09-24",27.6408,28.13,27.6408,28.13,10080.0],["1993-09-27",28.13,28.13,27.1516,27.3962,9585.0],["1993-09-28",27.3962,27.3962,27.1516,27.3962,540.0],["1993-09-29",27.3962,27.8854,26.907,27.6408,4455.0],["1993-09-30",28.13,29.5977,28.13,29.3531,9945.0],["1993-10-01",29.3531,29.5977,28.6192,28.8639,1845.0],["1993-10-04",28.8639,29.1085,28.6192,28.8639,6840.0],["1993-10-05",28.8639,29.1085,28.8639,28.8639,855.0],["1993-10-06",28.8639,29.1085,28.8639,28.8639,45.0],["1993-10-07",28.6192,28.6192,28.3746,28.3746,1665.0],["1993-10-08",28.3746,28.6192,27.6408,27.8854,42210.0],["1993-10-11",27.8854,28.6192,27.8854,28.6192,3060.0],["1993-10-12",28.13,28.13,28.13,28.13,270.0],["1993-10-13",28.13,28.13,27.8854,27.8854,1035.0],["1993-10-14",27.8854,27.8854,27.8854,27.8854,2160.0],["1993-10-15",27.8854,27.8854,27.6408,27.6408,4860.0],["1993-10-18",27.6408,27.8854,27.1516,27.1516,1575.0],["1993-10-19",27.1516,27.1516,27.1516,27.1516,45.0],["1993-10-20",27.3962,27.3962,27.3962,27.3962,2160.0],["1993-10-21",27.3962,27.3962,26.907,27.1516,1575.0],["1993-10-22",27.1516,27.1516,26.1732,27.1516,12060.0],["1993-10-25",27.1516,27.3962,26.6624,27.3962,2160.0],["1993-10-26",27.3962,27.6408,27.3962,27.6408,765.0],["1993-10-27",27.6408,27.8854,27.6408,27.6408,1755.0],["1993-10-28",27.6408,28.13,27.3962,28.13,4050.0],["1993-10-29",27.8854,27.8854,27.6408,27.8854,2565.0],["1993-11-01",27.8854,27.8854,27.3962,27.3962,12555.0],["1993-11-02",27.3962,27.3962,27.1516,27.3962,1575.0],["1993-11-03",27.3962,27.6408,27.1516,27.3962,12960.0],["1993-11-04",27.1516,27.1516,26.6624,26.907,3150.0],["1993-11-05",26.6624,26.6624,26.1732,26.6624,4860.0],["1993-11-08",26.6624,27.3962,26.6624,27.3962,1845.0],["1993-11-09",27.3962,27.6408,27.3962,27.3962,6750.0],["1993-11-10",27.3962,27.8854,27.3962,27.6408,11745.0],["1993-11-11",27.6408,27.6408,27.3962,27.6408,2745.0],["1993-11-12",27.6408,27.6408,27.3962,27.6408,1260.0],["1993-11-15",27.6408,27.8854,27.3962,27.3962,1350.0],["1993-11-16",27.3962,27.6408,27.3962,27.6408,1170.0],["1993-11-17",27.6408,27.6408,27.1516,27.1516,7965.0],["1993-11-18",27.1516,27.1516,27.1516,27.1516,855.0],["1993-11-19",27.1516,27.1516,26.907,27.1516,5940.0],["1993-11-22",26.907,26.907,26.6624,26.6624,2475.0],["1993-11-23",26.6624,26.6624,26.6624,26.6624,2340.0],["1993-11-24",26.907,26.907,26.907,26.907,2340.0],["1993-11-26",27.1516,27.1516,27.1516,27.1516,855.0],["1993-11-29",27.1516,27.1516,26.907,26.907,14265.0],["1993-11-30",26.907,27.1516,26.6624,27.1516,270.0],["1993-12-01",27.1516,27.1516,26.907,27.1516,2070.0],["1993-12-02",26.907,26.907,26.907,26.907,1575.0],["1993-12-03",26.907,27.1516,26.907,26.907,6975.0],["1993-12-06",26.907,26.907,26.907,26.907,1665.0],["1993-12-07",26.907,27.1516,26.907,26.907,4140.0],["1993-12-08",27.3962,27.8854,27.3962,27.6408,14355.0],["1993-12-09",27.6408,27.8854,27.3962,27.3962,9270.0],["1993-12-10",27.6408,27.8854,27.6408,27.6408,4275.0],["1993-12-13",27.6408,27.8854,27.6408,27.8854,3375.0],["1993-12-14",27.8854,27.8854,27.6408,27.6408,7785.0],["1993-12-15",27.6408,27.6408,27.3962,27.6408,6165.0],["1993-12-16",27.6408,27.6408,27.6408,27.6408,0.0],["1993-12-17",27.6408,28.13,27.6408,27.8854,6570.0],["1993-12-20",27.8854,28.13,27.3962,27.8854,2565.0],["1993-12-21",27.8854,28.13,27.6408,28.13,4680.0],["1993-12-22",28.13,28.3746,28.13,28.3746,945.0],["1993-12-23",28.3746,28.6192,28.3746,28.3746,11475.0],["1993-12-27",28.3746,28.3746,28.3746,28.3746,135.0],["1993-12-28",28.3746,30.5761,28.3746,30.5761,12060.0],["1993-12-29",30.5761,31.3099,30.5761,30.5761,15075.0],["1993-12-30",30.8207,31.3099,30.8207,30.8207,5040.0],["1993-12-31",30.8207,31.0653,30.5761,31.0653,6075.0],["1994-01-03",30.8207,30.8207,30.8207,30.8207,450.0],["1994-01-04",30.8207,30.8207,30.3315,30.5761,1575.0],["1994-01-05",30.5761,31.3099,30.5761,31.0653,7155.0],["1994-01-06",31.0653,31.0653,30.8207,30.8207,945.0],["1994-01-07",30.8207,30.8207,30.8207,30.8207,270.0],["1994-01-10",30.8207,30.8207,30.5761,30.8207,2160.0],["1994-01-11",30.8207,31.0653,30.8207,31.0653,4950.0],["1994-01-12",31.0653,31.0653,30.5761,30.5761,4050.0],["1994-01-13",30.5761,30.8207,30.5761,30.8207,945.0],["1994-01-14",30.8207,30.8207,30.8207,30.8207,45.0],["1994-01-17",30.8207,30.8207,30.8207,30.8207,0.0],["1994-01-18",30.8207,31.0653,30.3315,31.0653,1440.0],["1994-01-19",31.0653,31.0653,31.0653,31.0653,45.0],["1994-01-20",31.0653,31.0653,30.8207,30.8207,540.0],["1994-01-21",31.0653,31.0653,31.0653,31.0653,675.0],["1994-01-24",31.0653,31.0653,30.5761,30.8207,5670.0],["1994-01-25",30.5761,30.5761,30.3315,30.5761,2475.0],["1994-01-26",30.8207,30.8207,30.8207,30.8207,4365.0],["1994-01-27",30.8207,30.8207,30.8207,30.8207,0.0],["1994-01-28",31.0653,31.0653,31.0653,31.0653,3150.0],["1994-01-31",31.0653,31.5546,30.8207,31.5546,5940.0],["1994-02-01",31.3099,31.3099,31.0653,31.0653,2970.0],["1994-02-02",31.0653,31.0653,30.5761,30.5761,2340.0],["1994-02-03",30.3315,30.3315,30.3315,30.3315,4455.0],["1994-02-04",30.3315,30.5761,30.3315,30.5761,7650.0],["1994-02-07",30.3315,30.3315,30.0869,30.0869,2565.0],["1994-02-08",30.0869,30.3315,30.0869,30.0869,135.0],["1994-02-09",30.0869,30.0869,30.0869,30.0869,135.0],["1994-02-10",30.0869,30.0869,30.0869,30.0869,4275.0],["1994-02-11",30.0869,30.5761,30.0869,30.5761,1440.0],["1994-02-14",30.5761,30.5761,30.3315,30.3315,3060.0],["1994-02-15",30.0869,30.0869,29.8423,29.8423,1845.0],["1994-02-16",29.8423,30.5761,29.8423,29.8423,5355.0],["1994-02-17",30.0869,30.3315,30.0869,30.3315,135.0],["1994-02-18",30.3315,30.3315,29.8423,29.8423,6570.0],["1994-02-22",29.8423,29.8423,29.5977,29.5977,2475.0],["1994-02-23",29.8423,30.0869,29.8423,30.0869,1845.0],["1994-02-24",29.8423,29.8423,29.5977,29.8423,855.0],["1994-02-25",29.8423,29.8423,29.5977,29.5977,675.0],["1994-02-28",29.5977,29.8423,29.5977,29.8423,135.0],["1994-03-01",29.5977,29.5977,29.3531,29.3531,675.0],["1994-03-02",29.3531,29.3531,28.8638,29.1085,945.0],["1994-03-03",29.1085,29.1085,28.6192,28.6192,1575.0],["1994-03-04",28.6192,28.8639,28.6192,28.8639,1575.0],["1994-03-07",28.8639,28.8639,28.8639,28.8639,45.0],["1994-03-08",28.6192,28.6192,28.6192,28.6192,135.0],["1994-03-09",28.3746,28.3746,28.13,28.13,2070.0],["1994-03-10",28.13,28.3746,27.8854,27.8854,855.0],["1994-03-11",27.8854,28.3746,27.8854,28.3746,3555.0],["1994-03-14",28.3746,28.3746,28.3746,28.3746,135.0],["1994-03-15",28.13,28.13,27.3962,28.13,54720.0],["1994-03-16",28.13,28.3746,28.13,28.3746,135.0],["1994-03-17",28.3746,28.6192,28.3746,28.3746,1575.0],["1994-03-18",28.3746,28.6192,28.3746,28.6192,1440.0],["1994-03-21",28.6192,28.6192,28.3746,28.3746,855.0],["1994-03-22",28.3746,28.3746,28.3746,28.3746,0.0],["1994-03-23",28.3746,28.6192,28.13,28.6192,2250.0],["1994-03-24",28.6192,28.6192,28.13,28.13,45.0],["1994-03-25",28.6192,28.6192,28.6192,28.6192,1845.0],["1994-03-28",28.13,28.13,28.13,28.13,135.0],["1994-03-29",27.8854,27.8854,27.8854,27.8854,1170.0],["1994-03-30",27.8854,27.8854,27.6408,27.6408,765.0],["1994-03-31",27.6408,28.3746,27.3962,28.3746,9360.0],["1994-04-04",28.3746,28.6192,28.13,28.13,1845.0],["1994-04-05",28.13,28.8639,28.13,28.3746,3960.0],["1994-04-06",28.3746,28.3746,28.3746,28.3746,945.0],["1994-04-07",28.3746,28.3746,28.3746,28.3746,0.0],["1994-04-08",28.3746,28.3746,28.3746,28.3746,0.0],["1994-04-11",28.8639,29.8423,28.8639,29.8423,18765.0],["1994-04-12",29.8423,30.0869,29.3531,30.0869,30375.0],["1994-04-13",30.0869,30.5761,30.0869,30.0869,3780.0],["1994-04-14",30.0869,30.0869,29.8423,29.8423,540.0],["1994-04-15",29.8423,30.0869,29.8423,29.8423,360.0],["1994-04-18",29.8423,30.0869,29.5977,29.5977,1170.0],["1994-04-19",29.5977,29.5977,29.1085,29.1085,2250.0],["1994-04-20",29.1085,29.5977,29.1085,29.3531,12870.0],["1994-04-21",29.3531,29.5977,28.8639,28.8639,1170.0],["1994-04-22",28.8639,28.8639,28.8639,28.8639,45.0],["1994-04-25",28.8639,28.8639,28.6192,28.6192,675.0],["1994-04-26",28.6192,28.6192,28.6192,28.6192,45.0],["1994-04-28",29.1085,29.3531,29.1085,29.3531,945.0],["1994-04-29",29.3531,29.3531,29.1085,29.3531,540.0],["1994-05-02",29.3531,29.5977,29.3531,29.3531,1755.0],["1994-05-03",29.3531,29.3531,29.3531,29.3531,855.0],["1994-05-04",29.3531,29.3531,29.1085,29.3531,1035.0],["1994-05-05",29.3531,29.3531,28.8639,28.8639,1170.0],["1994-05-06",28.8639,28.8639,28.6192,28.6192,945.0],["1994-05-09",28.6192,28.6192,28.6192,28.6192,135.0],["1994-05-10",28.6192,28.8639,28.3746,28.3746,1845.0],["1994-05-11",28.3746,28.3746,27.8854,27.8854,36405.0],["1994-05-12",27.8854,27.8854,27.8854,27.8854,135.0],["1994-05-13",27.8854,28.13,27.8854,28.13,450.0],["1994-05-16",27.8854,27.8854,27.8854,27.8854,135.0],["1994-05-17",27.8854,28.13,27.8854,28.13,675.0],["1994-05-18",27.8854,27.8854,27.8854,27.8854,540.0],["1994-05-19",27.8854,28.13,27.8854,27.8854,2475.0],["1994-05-20",27.6408,27.6408,27.6408,27.6408,1575.0],["1994-05-23",27.6408,27.6408,27.6408,27.6408,0.0],["1994-05-24",27.6408,28.13,27.6408,28.13,945.0],["1994-05-25",27.8854,27.8854,27.8854,27.8854,540.0],["1994-05-26",28.13,28.3746,28.13,28.13,1260.0],["1994-05-27",28.13,28.6192,28.13,28.6192,1440.0],["1994-05-31",28.6192,28.8639,28.6192,28.8639,1440.0],["1994-06-01",28.6192,28.6192,28.6192,28.6192,10260.0],["1994-06-02",28.6192,28.6192,28.6192,28.6192,45.0],["1994-06-03",28.6192,28.8639,28.6192,28.8639,270.0],["1994-06-06",28.8638,29.1085,28.8638,29.1085,20385.0],["1994-06-07",29.1085,29.1085,28.8639,28.8639,855.0],["1994-06-08",28.8638,29.3531,28.8638,29.1085,765.0],["1994-06-09",28.8639,28.8639,28.6192,28.8639,450.0],["1994-06-10",28.6192,28.6192,28.6192,28.6192,45.0],["1994-06-13",28.6192,28.6192,28.6192,28.6192,675.0],["1994-06-14",28.6192,28.6192,28.6192,28.6192,45.0],["1994-06-15",28.6192,28.6192,28.3746,28.3746,1035.0],["1994-06-16",28.3746,28.6192,28.13,28.6192,3060.0],["1994-06-17",28.6192,28.6192,28.6192,28.6192,360.0],["1994-06-20",28.3746,28.3746,28.13,28.13,2160.0],["1994-06-21",28.13,28.3746,28.13,28.3746,4365.0],["1994-06-22",28.3746,28.6192,27.8854,28.6192,2250.0],["1994-06-23",28.6192,28.6192,28.6192,28.6192,1260.0],["1994-06-24",28.6192,28.6192,27.3962,28.13,90945.0],["1994-06-27",28.13,28.13,27.8854,27.8854,1035.0],["1994-06-28",27.8854,27.8854,27.3962,27.3962,1035.0],["1994-06-29",27.3962,27.3962,27.3962,27.3962,45.0],["1994-06-30",27.3962,28.13,27.3962,28.13,5040.0],["1994-07-01",27.8854,27.8854,27.3962,27.3962,1755.0],["1994-07-05",27.3962,27.3962,27.3962,27.3962,675.0],["1994-07-06",27.1516,27.1516,26.907,26.907,855.0],["1994-07-07",27.1516,27.3962,27.1516,27.1516,1845.0],["1994-07-08",27.1516,27.6408,27.1516,27.1516,3555.0],["1994-07-11",27.1516,27.1516,27.1516,27.1516,0.0],["1994-07-12",27.1516,27.1516,27.1516,27.1516,135.0],["1994-07-13",27.1516,27.3962,26.907,27.3962,945.0],["1994-07-14",27.3962,27.3962,27.3962,27.3962,0.0],["1994-07-15",27.3962,27.3962,27.3962,27.3962,45.0],["1994-07-18",27.1516,27.1516,27.1516,27.1516,135.0],["1994-07-19",27.3962,27.6408,27.3962,27.3962,1755.0],["1994-07-20",27.3962,27.3962,27.3962,27.3962,0.0],["1994-07-21",27.3962,27.3962,27.3962,27.3962,360.0],["1994-07-22",27.6408,27.6408,27.6408,27.6408,360.0],["1994-07-25",27.6408,27.6408,27.6408,27.6408,0.0],["1994-07-26",27.3962,27.3962,27.3962,27.3962,270.0],["1994-07-27",27.3962,27.3962,27.3962,27.3962,270.0],["1994-07-28",27.3962,27.6408,27.1516,27.3962,1170.0],["1994-07-29",27.3962,27.3962,27.3962,27.3962,0.0],["1994-08-01",27.3962,27.3962,27.1516,27.3962,45.0],["1994-08-02",27.3962,27.3962,27.3962,27.3962,2160.0],["1994-08-03",27.3962,27.3962,27.3962,27.3962,0.0],["1994-08-04",27.3962,27.3962,27.1516,27.1516,2475.0],["1994-08-05",27.3962,27.6408,27.3962,27.6408,2340.0],["1994-08-08",28.13,28.3746,28.13,28.13,3465.0],["1994-08-09",28.13,28.6192,28.13,28.13,2565.0],["1994-08-10",28.13,28.13,27.8854,27.8854,1035.0],["1994-08-11",27.8854,27.8854,27.8854,27.8854,1170.0],["1994-08-12",28.13,28.6192,28.13,28.13,3060.0],["1994-08-15",27.8854,27.8854,27.6408,27.6408,450.0],["1994-08-16",27.6408,27.6408,27.6408,27.6408,270.0],["1994-08-17",27.6408,27.6408,27.3962,27.3962,540.0],["1994-08-18",27.3962,27.6408,27.3962,27.3962,2475.0],["1994-08-19",27.3962,27.8854,27.3962,27.8854,5175.0],["1994-08-22",27.6408,27.6408,27.6408,27.6408,675.0],["1994-08-23",27.6408,27.8854,27.6408,27.8854,540.0],["1994-08-24",27.8854,27.8854,27.6408,27.8854,1935.0],["1994-08-25",27.8854,28.6192,27.8854,28.6192,5940.0],["1994-08-26",28.3746,28.3746,28.3746,28.3746,1260.0],["1994-08-29",28.6192,28.6192,28.6192,28.6192,0.0],["1994-08-30",28.3746,28.3746,28.13,28.13,855.0],["1994-08-31",28.3746,28.3746,28.3746,28.3746,45.0],["1994-09-01",28.13,28.13,28.13,28.13,135.0],["1994-09-02",28.3746,28.6192,28.3746,28.6192,6750.0],["1994-09-06",28.3746,28.3746,28.3746,28.3746,0.0],["1994-09-07",28.3746,28.6192,28.13,28.13,6570.0],["1994-09-08",28.13,28.13,28.13,28.13,0.0],["1994-09-09",28.13,28.13,27.6408,27.6408,2070.0],["1994-09-12",27.6408,27.8854,27.3962,27.8854,30465.0],["1994-09-13",27.8854,28.13,27.8854,28.13,2250.0],["1994-09-14",27.8854,27.8854,27.8854,27.8854,45.0],["1994-09-15",27.8854,27.8854,27.6408,27.8854,57105.0],["1994-09-16",28.13,28.13,28.13,28.13,1260.0],["1994-09-19",28.3746,29.5977,28.3746,29.5977,31590.0],["1994-09-20",29.3531,29.3531,28.8639,28.8639,7155.0],["1994-09-21",28.8639,28.8639,28.8639,28.8639,360.0],["1994-09-22",28.8639,28.8639,28.8639,28.8639,0.0],["1994-09-23",28.6192,28.6192,28.6192,28.6192,765.0],["1994-09-26",28.6192,28.6192,28.3746,28.3746,2340.0],["1994-09-27",28.6192,28.6192,28.6192,28.6192,450.0],["1994-09-28",28.6192,28.6192,28.3746,28.3746,135.0],["1994-09-29",28.6192,28.6192,28.6192,28.6192,0.0],["1994-09-30",28.6192,28.8639,28.3746,28.6192,14580.0],["1994-10-03",28.6192,28.6192,28.6192,28.6192,0.0],["1994-10-04",28.3746,28.3746,28.3746,28.3746,360.0],["1994-10-05",28.3746,28.3746,28.3746,28.3746,0.0],["1994-10-06",28.3746,28.3746,28.3746,28.3746,135.0],["1994-10-07",28.3746,28.3746,28.3746,28.3746,1035.0],["1994-10-10",28.6192,28.6192,28.6192,28.6192,135.0],["1994-10-11",28.6192,28.6192,28.13,28.3746,3870.0],["1994-10-12",28.3746,28.6192,28.13,28.6192,2655.0],["1994-10-13",28.6192,28.6192,28.3746,28.3746,1260.0],["1994-10-14",28.3746,28.3746,28.3746,28.3746,270.0],["1994-10-17",28.3746,28.3746,28.3746,28.3746,0.0],["1994-10-18",28.3746,28.6192,28.3746,28.6192,360.0],["1994-10-19",28.6192,29.1085,28.3746,29.1085,33480.0],["1994-10-20",29.1085,30.5761,29.1085,30.5761,11970.0],["1994-10-21",30.5761,30.8207,30.3315,30.3315,4860.0],["1994-10-24",30.5761,30.5761,30.5761,30.5761,1170.0],["1994-10-25",30.3315,30.3315,30.0869,30.0869,450.0],["1994-10-26",30.0869,30.0869,30.0869,30.0869,45.0],["1994-10-27",30.0869,30.0869,30.0869,30.0869,0.0],["1994-10-28",30.3315,30.3315,30.3315,30.3315,6660.0],["1994-10-31",30.0869,30.0869,30.0869,30.0869,540.0],["1994-11-01",30.0869,30.8207,30.0869,30.8207,3465.0],["1994-11-02",30.8207,31.0653,30.8207,31.0653,71145.0],["1994-11-03",31.0653,31.0653,30.8207,31.0653,405.0],["1994-11-04",30.8207,31.0653,30.8207,30.8207,630.0],["1994-11-07",30.8207,30.8207,30.5761,30.5761,2925.0],["1994-11-08",30.8207,30.8207,30.8207,30.8207,180.0],["1994-11-09",30.8207,31.0653,30.8207,30.8207,270.0],["1994-11-10",30.8207,30.8207,30.8207,30.8207,135.0],["1994-11-11",30.8207,30.8207,30.8207,30.8207,2115.0],["1994-11-14",30.8207,30.8207,30.8207,30.8207,405.0],["1994-11-15",30.8207,30.8207,30.5761,30.5761,4320.0],["1994-11-16",30.5761,30.5761,30.5761,30.5761,2565.0],["1994-11-17",30.8207,30.8207,30.8207,30.8207,90.0],["1994-11-18",30.8207,30.8207,30.8207,30.8207,0.0],["1994-11-21",30.8207,30.8207,30.5761,30.5761,2295.0],["1994-11-22",30.3315,30.3315,30.3315,30.3315,225.0],["1994-11-23",30.3315,30.3315,30.3315,30.3315,0.0],["1994-11-25",30.5761,30.5761,30.5761,30.5761,0.0],["1994-11-28",30.3315,30.3315,30.0869,30.3315,180.0],["1994-11-29",30.3315,30.5761,30.3315,30.5761,630.0],["1994-11-30",30.5761,30.5761,30.3315,30.5761,3330.0],["1994-12-01",30.0869,30.3315,30.0869,30.3315,1260.0],["1994-12-02",29.8423,29.8423,29.3531,29.3531,5985.0],["1994-12-05",29.3531,29.3531,29.3531,29.3531,2475.0],["1994-12-06",29.5977,29.5977,29.5977,29.5977,720.0],["1994-12-07",29.1085,29.3531,29.1085,29.3531,2745.0],["1994-12-08",29.3531,29.3531,29.3531,29.3531,0.0],["1994-12-09",29.8423,29.8423,29.8423,29.8423,1305.0],["1994-12-12",29.5977,29.8423,29.5977,29.8423,495.0],["1994-12-13",29.8423,29.8423,29.5977,29.5977,45.0],["1994-12-14",29.5977,29.8423,29.5977,29.8423,225.0],["1994-12-15",29.8423,29.8423,29.8423,29.8423,450.0],["1994-12-16",29.8423,29.8423,29.3531,29.5977,1260.0],["1994-12-19",29.5977,29.5977,29.3531,29.3531,720.0],["1994-12-20",29.3531,29.5977,29.1085,29.1085,360.0],["1994-12-21",28.8639,28.8639,28.3746,28.3746,3375.0],["1994-12-22",28.3746,28.3746,28.13,28.13,1260.0],["1994-12-23",28.3746,28.3746,28.3746,28.3746,360.0],["1994-12-27",28.3746,29.8423,28.3746,29.8423,16335.0],["1994-12-28",30.3315,30.8207,30.3315,30.3315,8190.0],["1994-12-29",30.8207,30.8207,30.8207,30.8207,4275.0],["1994-12-30",30.8207,31.0653,30.3315,31.0653,3240.0],["1995-01-03",31.0653,31.0653,31.0653,31.0653,45.0],["1995-01-04",30.8207,30.8207,30.8207,30.8207,90.0],["1995-01-05",30.8207,31.0653,30.5761,30.5761,1890.0],["1995-01-06",30.5761,30.5761,30.3315,30.5761,945.0],["1995-01-09",30.5761,30.8207,30.5761,30.8207,810.0],["1995-01-10",30.3315,30.8207,30.3315,30.8207,3060.0],["1995-01-11",30.8207,31.0653,30.5761,31.0653,1800.0],["1995-01-12",31.0653,31.3099,30.8207,31.3099,3285.0],["1995-01-13",31.3099,31.3099,30.8207,31.0653,1800.0],["1995-01-16",31.3099,31.3099,30.0869,30.0869,25020.0],["1995-01-17",30.3315,30.5761,30.3315,30.5761,19440.0],["1995-01-18",30.5761,31.0653,30.5761,31.0653,7470.0],["1995-01-19",31.3099,31.3099,31.0653,31.0653,1980.0],["1995-01-20",31.0653,31.0653,30.8207,30.8207,1485.0],["1995-01-23",30.8207,31.0653,30.5761,30.5761,2835.0],["1995-01-24",31.0653,31.0653,31.0653,31.0653,1485.0],["1995-01-25",31.3099,31.3099,31.3099,31.3099,2205.0],["1995-01-26",31.3099,31.3099,31.3099,31.3099,45.0],["1995-01-27",31.3099,31.3099,31.3099,31.3099,45.0],["1995-01-30",31.3099,31.3099,31.0653,31.0653,2790.0],["1995-01-31",30.8207,30.8207,30.8207,30.8207,12150.0],["1995-02-01",30.8207,31.0653,30.8207,30.8207,1260.0],["1995-02-02",31.3099,31.5546,31.3099,31.3099,4005.0],["1995-02-03",31.3099,31.5546,31.3099,31.5546,3780.0],["1995-02-06",31.5546,31.5546,31.5546,31.5546,0.0],["1995-02-07",31.3099,31.5546,31.3099,31.3099,1575.0],["1995-02-08",31.7992,32.2884,31.5546,32.2884,20295.0],["1995-02-09",32.0438,32.2884,32.0438,32.0438,3330.0],["1995-02-10",32.0438,32.0438,32.0438,32.0438,2565.0],["1995-02-13",32.7776,33.2668,32.7776,33.0222,21915.0],["1995-02-14",33.0222,33.2668,32.7776,32.7776,5670.0],["1995-02-15",33.0222,33.2668,32.7776,33.2668,5490.0],["1995-02-16",33.2668,34.2452,33.2668,34.0006,6120.0],["1995-02-17",34.0006,34.0006,33.5114,33.756,4500.0],["1995-02-21",33.756,33.756,33.5114,33.756,5265.0],["1995-02-22",33.2668,33.5114,33.2668,33.5114,1440.0],["1995-02-23",33.2668,33.5114,33.2668,33.5114,540.0],["1995-02-24",33.2668,33.5114,33.2668,33.2668,765.0],["1995-02-27",33.5114,33.5114,33.5114,33.5114,180.0],["1995-02-28",33.2668,33.756,33.0222,33.756,675.0],["1995-03-01",33.756,34.0006,33.756,34.0006,1125.0],["1995-03-02",33.756,34.2452,33.756,34.0006,945.0],["1995-03-03",34.0006,34.2452,34.0006,34.0006,1080.0],["1995-03-06",33.756,33.756,33.756,33.756,135.0],["1995-03-07",33.756,33.756,33.756,33.756,225.0],["1995-03-08",33.756,34.0006,33.5114,34.0006,225.0],["1995-03-09",33.756,34.2453,33.756,34.2453,3510.0],["1995-03-10",34.2453,34.4899,34.0006,34.2453,1980.0],["1995-03-13",34.2453,34.2453,33.2668,33.2668,7110.0],["1995-03-14",33.2668,33.5114,33.2668,33.2668,2610.0],["1995-03-15",33.2668,33.5114,33.2668,33.5114,2520.0],["1995-03-16",33.756,33.756,33.2668,33.756,1170.0],["1995-03-17",33.5114,33.756,33.2668,33.2668,7290.0],["1995-03-20",33.5114,33.756,33.5114,33.756,495.0],["1995-03-21",33.2668,33.5114,33.2668,33.5114,135.0],["1995-03-22",33.756,33.756,33.756,33.756,630.0],["1995-03-23",33.5114,33.5114,33.2668,33.2668,945.0],["1995-03-24",33.2668,33.2668,32.7776,33.0222,3195.0],["1995-03-27",33.0222,33.0222,32.7776,32.7776,1305.0],["1995-03-28",32.533,33.0222,32.533,33.0222,3060.0],["1995-03-29",32.533,33.2668,32.533,33.2668,1080.0],["1995-03-30",33.0222,33.2668,33.0222,33.0222,1170.0],["1995-03-31",33.0222,33.756,33.0222,33.756,18180.0],["1995-04-03",33.756,33.756,33.2668,33.756,1665.0],["1995-04-04",33.756,33.756,33.756,33.756,0.0],["1995-04-05",33.2668,33.2668,33.2668,33.2668,225.0],["1995-04-06",33.2668,33.2668,33.2668,33.2668,0.0],["1995-04-07",33.5114,33.756,33.5114,33.5114,990.0],["1995-04-10",33.5114,33.5114,33.0222,33.0222,765.0],["1995-04-11",33.0222,33.2668,33.0222,33.2668,360.0],["1995-04-12",33.5114,33.756,33.5114,33.756,1575.0],["1995-04-13",33.2668,33.756,33.2668,33.756,4275.0],["1995-04-17",33.756,34.0006,33.5114,34.0006,3240.0],["1995-04-18",34.0007,34.9791,34.0007,34.9791,4635.0],["1995-04-19",34.9791,35.7129,34.7345,35.7129,29340.0],["1995-04-20",36.2021,36.2021,35.9575,36.2021,3960.0],["1995-04-21",36.2021,36.2021,35.9575,35.9575,765.0],["1995-04-24",35.7129,35.7129,35.7129,35.7129,225.0],["1995-04-25",35.9575,36.4467,35.9575,36.4467,3195.0],["1995-04-26",36.4467,36.9359,35.7129,35.7129,13095.0],["1995-04-27",35.9575,36.2021,35.9575,35.9575,1665.0],["1995-04-28",35.9575,35.9575,35.9575,35.9575,315.0],["1995-05-01",35.9575,35.9575,35.9575,35.9575,495.0],["1995-05-02",35.9575,36.2021,35.7129,35.7129,1035.0],["1995-05-03",35.7129,35.7129,35.7129,35.7129,720.0],["1995-05-04",35.2237,35.2237,35.2237,35.2237,1440.0],["1995-05-05",35.2237,35.2237,34.7345,34.9791,1845.0],["1995-05-08",34.7345,34.7345,34.4899,34.4899,1170.0],["1995-05-09",34.2452,34.7345,34.2452,34.7345,3240.0],["1995-05-10",34.4898,35.9575,34.4898,35.4683,8415.0],["1995-05-11",35.4683,35.4683,34.9791,34.9791,990.0],["1995-05-12",34.9791,35.2237,34.9791,35.2237,1890.0],["1995-05-15",35.2237,35.2237,34.9791,35.2237,585.0],["1995-05-16",35.2237,35.2237,34.7345,34.7345,1350.0],["1995-05-17",34.7345,34.9791,34.7345,34.9791,450.0],["1995-05-18",34.9791,34.9791,34.7345,34.7345,585.0],["1995-05-19",34.7345,34.9791,34.2453,34.2453,1305.0],["1995-05-22",34.2452,34.7345,34.2452,34.7345,1620.0],["1995-05-23",34.7345,34.9791,34.4899,34.9791,3150.0],["1995-05-24",34.9791,35.2237,34.9791,34.9791,6390.0],["1995-05-25",35.2237,35.2237,34.7345,34.9791,2025.0],["1995-05-26",34.9791,35.2237,34.9791,35.2237,22500.0],["1995-05-30",35.2237,35.2237,34.7345,34.7345,2295.0],["1995-05-31",34.9791,34.9791,34.9791,34.9791,180.0],["1995-06-01",34.9791,35.2237,34.9791,35.2237,1485.0],["1995-06-02",34.9791,34.9791,34.9791,34.9791,630.0],["1995-06-05",34.9791,34.9791,34.7345,34.9791,3285.0],["1995-06-06",34.9791,34.9791,34.7345,34.9791,855.0],["1995-06-07",34.4899,34.7345,34.4899,34.7345,405.0],["1995-06-08",34.9791,34.9791,34.9791,34.9791,2295.0],["1995-06-09",34.9791,34.9791,34.9791,34.9791,45.0],["1995-06-12",34.7345,34.9791,34.4899,34.4899,1350.0],["1995-06-13",34.2453,34.4899,34.2453,34.2453,1350.0],["1995-06-14",34.2453,34.4899,34.0006,34.4899,1620.0],["1995-06-15",34.4899,34.7345,34.2452,34.7345,4320.0],["1995-06-16",34.9791,36.6913,34.9791,36.6913,46575.0],["1995-06-19",36.6913,39.6266,36.6913,39.382,18315.0],["1995-06-20",39.382,39.6266,38.4036,38.8928,3465.0],["1995-06-21",38.8928,38.8928,38.6482,38.6482,1800.0],["1995-06-22",38.6482,38.6482,37.1805,37.1805,10710.0],["1995-06-23",37.6698,38.8928,37.6698,38.8928,18495.0],["1995-06-26",39.1374,39.6266,39.1374,39.6266,16695.0],["1995-06-27",39.6267,39.8713,38.4036,38.6482,6480.0],["1995-06-28",38.6482,38.8928,38.6482,38.8928,5085.0],["1995-06-29",38.6482,38.8928,37.9144,37.9144,6795.0],["1995-06-30",38.159,38.8928,38.159,38.8928,3195.0],["1995-07-03",38.8928,39.1374,38.8928,39.1374,720.0],["1995-07-05",39.1374,39.1374,38.8928,39.1374,6795.0],["1995-07-06",39.1374,39.1374,38.8928,38.8928,2655.0],["1995-07-07",38.8928,39.1374,38.8928,39.1374,2925.0],["1995-07-10",38.8928,39.1374,38.159,38.159,4590.0],["1995-07-11",38.159,39.382,38.159,39.382,10575.0],["1995-07-12",39.382,39.8713,39.382,39.8713,2475.0],["1995-07-13",40.1159,40.1159,40.1159,40.1159,2295.0],["1995-07-14",40.1159,40.3605,39.6267,40.3605,2385.0],["1995-07-17",40.3605,41.3389,40.3605,41.3389,2835.0],["1995-07-18",41.8281,42.3174,41.5835,41.8281,1935.0],["1995-07-19",41.8281,42.3173,40.3605,40.8497,4635.0],["1995-07-20",40.3605,40.6051,40.3605,40.3605,315.0],["1995-07-21",40.3605,40.8497,40.3605,40.8497,2025.0],["1995-07-24",40.8497,40.8497,40.6051,40.8497,315.0],["1995-07-25",40.8497,41.5835,40.8497,41.5835,3375.0],["1995-07-26",41.3389,41.5835,41.3389,41.5835,495.0],["1995-07-27",41.5835,43.5404,41.5835,43.5404,9630.0],["1995-07-28",43.5404,43.5404,43.0512,43.0512,1260.0],["1995-07-31",43.2958,44.0296,42.8066,42.8066,3015.0],["1995-08-01",42.8066,42.8066,42.562,42.8066,1080.0],["1995-08-02",42.8066,43.2958,42.8066,43.2958,1980.0],["1995-08-03",43.0512,43.0512,42.3173,42.3173,2070.0],["1995-08-04",41.8281,42.0727,41.8281,42.0727,630.0],["1995-08-07",42.0727,42.0727,41.5835,41.5835,1665.0],["1995-08-08",41.8281,42.0727,41.8281,41.8281,2205.0],["1995-08-09",42.0727,42.8066,42.0727,42.0727,7110.0],["1995-08-10",42.3174,42.8066,42.0727,42.0727,4455.0],["1995-08-11",41.8281,42.0727,41.5835,42.0727,10350.0],["1995-08-14",42.3173,42.5619,41.8281,42.5619,1665.0],["1995-08-15",42.3173,42.562,42.3173,42.3173,360.0],["1995-08-16",42.3174,42.562,42.0727,42.0727,1170.0],["1995-08-17",42.0727,42.3174,42.0727,42.0727,16830.0],["1995-08-18",42.0727,42.3173,42.0727,42.3173,1935.0],["1995-08-21",42.3173,42.3173,42.0727,42.3173,5220.0],["1995-08-22",42.0727,42.5619,42.0727,42.5619,9855.0],["1995-08-23",42.0727,43.2958,42.0727,43.0512,9675.0],["1995-08-24",43.2958,45.7419,43.2958,45.7419,6930.0],["1995-08-25",45.4973,45.9865,45.2526,45.9865,1665.0],["1995-08-28",45.9865,46.4757,45.4972,46.4757,990.0],["1995-08-29",46.2311,46.2311,45.2526,45.2526,2835.0],["1995-08-30",45.4973,45.4973,45.2526,45.4973,4050.0],["1995-08-31",45.4973,45.4973,45.4973,45.4973,180.0],["1995-09-01",45.4972,45.4972,45.008,45.2526,4365.0],["1995-09-05",45.0081,45.7419,45.0081,45.7419,4635.0],["1995-09-06",45.7419,47.6987,45.7419,47.6987,11880.0],["1995-09-07",47.6987,47.9433,47.6987,47.9433,1170.0],["1995-09-08",48.4326,49.411,48.4326,48.9218,4725.0],["1995-09-11",49.6556,50.8786,49.1664,50.8786,6345.0],["1995-09-12",50.8787,51.3679,50.8787,51.1233,5580.0],["1995-09-13",51.3679,51.3679,50.8787,51.1233,8280.0],["1995-09-14",51.3679,51.3679,50.8786,50.8786,3060.0],["1995-09-15",51.3679,51.6125,51.1233,51.3679,4455.0],["1995-09-18",51.3679,51.3679,50.634,50.634,3180.0],["1995-09-19",50.634,50.634,47.3318,48.0657,7410.0],["1995-09-20",48.0657,48.0657,47.3318,47.3318,11310.0],["1995-09-21",47.6987,47.6987,47.3318,47.6987,3900.0],["1995-09-22",46.9649,47.3318,46.9649,47.3318,7950.0],["1995-09-25",47.6987,48.0657,47.6987,47.6987,1680.0],["1995-09-26",46.9649,47.6987,46.9649,46.9649,1140.0],["1995-09-27",47.6987,47.6987,47.3318,47.6987,390.0],["1995-09-28",47.6987,48.0657,47.3318,48.0657,5190.0],["1995-09-29",48.0657,48.0657,48.0657,48.0657,2160.0],["1995-10-02",48.0657,49.9002,47.3318,49.5333,13080.0],["1995-10-03",49.1664,49.5333,48.7995,48.7995,4380.0],["1995-10-04",48.4326,48.7995,47.3318,47.6987,3780.0],["1995-10-05",47.6987,48.4326,47.6987,48.0657,25890.0],["1995-10-06",48.4326,48.4326,48.0657,48.0657,960.0],["1995-10-09",48.0657,48.0657,47.3318,47.6987,2640.0],["1995-10-10",47.3318,47.3318,46.9649,47.3318,1950.0],["1995-10-11",46.9649,47.6987,46.9649,47.6987,750.0],["1995-10-12",47.6987,47.6987,46.9649,47.6987,2040.0],["1995-10-13",47.6988,48.7995,47.3318,48.7995,2760.0],["1995-10-16",48.0657,48.7995,48.0657,48.4326,1260.0],["1995-10-17",48.7995,49.1664,48.4326,49.1664,4770.0],["1995-10-18",49.1664,49.9002,49.1664,49.9002,3210.0],["1995-10-19",49.9002,49.9002,49.1664,49.5333,1260.0],["1995-10-20",48.7995,48.7995,48.4326,48.4326,4650.0],["1995-10-23",48.4326,48.4326,47.6987,47.6987,16290.0],["1995-10-24",48.4326,48.7995,48.4326,48.7995,570.0],["1995-10-25",48.4326,48.4326,47.6987,47.6987,2280.0],["1995-10-26",47.6987,47.6987,46.9649,47.3318,4740.0],["1995-10-27",46.598,46.598,46.2311,46.2311,2310.0],["1995-10-30",46.598,46.598,46.2311,46.598,450.0],["1995-10-31",46.598,46.598,46.2311,46.2311,1200.0],["1995-11-01",46.2311,46.598,46.2311,46.598,11460.0],["1995-11-02",46.598,46.598,45.8642,46.598,5130.0],["1995-11-03",46.9649,46.9649,46.2311,46.2311,14730.0],["1995-11-06",46.2311,46.9649,46.2311,46.9649,4620.0],["1995-11-07",46.9649,49.5333,46.9649,49.5333,12720.0],["1995-11-08",49.1664,50.2671,49.1664,50.2671,5070.0],["1995-11-09",50.634,54.3032,50.634,54.3032,5670.0],["1995-11-10",54.3032,58.7061,53.9363,57.9723,13110.0],["1995-11-13",57.2385,57.2385,54.3032,55.7708,10050.0],["1995-11-14",55.4039,56.5047,55.037,55.7708,16020.0],["1995-11-15",55.7708,56.5047,55.4039,55.7708,13260.0],["1995-11-16",55.7708,56.5047,55.4039,55.7708,4740.0],["1995-11-17",55.037,55.7708,55.037,55.7708,4020.0],["1995-11-20",55.037,55.7708,54.6701,55.7708,9570.0],["1995-11-21",55.7708,56.5047,55.7708,56.1378,5910.0],["1995-11-22",56.5047,56.5047,55.7708,56.1378,4200.0],["1995-11-24",56.1378,56.5047,56.1378,56.5047,480.0],["1995-11-27",56.5047,56.5047,55.4039,56.5047,13110.0],["1995-11-28",56.5047,56.5047,55.7708,56.1378,2730.0],["1995-11-29",56.8716,57.6054,56.8716,57.2385,2310.0],["1995-11-30",57.9723,57.9723,57.9723,57.9723,1200.0],["1995-12-01",57.9723,58.7061,57.9723,58.7061,7290.0],["1995-12-04",58.7061,61.2745,58.7061,60.9076,24960.0],["1995-12-05",60.9076,62.0084,60.1738,61.6414,4020.0],["1995-12-06",62.0084,63.476,61.6414,62.0084,7560.0],["1995-12-07",61.6415,62.7422,61.6415,62.7422,3210.0],["1995-12-08",63.1091,63.8429,63.1091,63.8429,1290.0],["1995-12-11",63.8429,64.5767,63.476,63.8429,22890.0],["1995-12-12",63.1091,63.1091,62.3753,63.1091,3630.0],["1995-12-13",63.1091,63.1091,62.0084,62.0084,1200.0],["1995-12-14",61.6414,62.0084,61.2745,61.6414,1500.0],["1995-12-15",61.2745,61.6415,60.5407,61.2745,3000.0],["1995-12-18",61.2745,61.6414,59.44,59.44,6930.0],["1995-12-19",58.7061,59.44,57.9723,58.3392,6090.0],["1995-12-20",58.7061,59.44,58.3392,59.44,5100.0],["1995-12-21",59.44,62.3753,59.44,61.6414,5940.0],["1995-12-22",61.6415,62.7422,61.2745,62.7422,2040.0],["1995-12-26",63.8429,66.0444,63.8429,65.6775,8910.0],["1995-12-27",65.6775,66.0444,64.5768,65.6775,3360.0],["1995-12-28",66.0444,66.7782,65.3106,65.3106,2880.0],["1995-12-29",66.0444,66.4113,65.3106,66.0444,1920.0],["1996-01-02",66.4113,66.4113,64.9437,64.9437,5820.0],["1996-01-03",66.0444,66.7782,65.6775,66.7782,6780.0],["1996-01-04",66.7782,66.7782,64.9437,65.3106,8190.0],["1996-01-05",65.6775,66.4113,64.5768,66.4113,2940.0],["1996-01-08",67.1452,67.879,67.1452,67.879,1230.0],["1996-01-09",67.879,70.4474,67.879,68.2459,7050.0],["1996-01-10",67.879,68.6128,67.879,68.2459,1710.0],["1996-01-11",67.879,68.2459,66.4113,66.4113,4920.0],["1996-01-12",65.3106,65.3106,64.5768,65.3106,2520.0],["1996-01-15",65.3106,65.3106,64.2098,64.2098,12060.0],["1996-01-16",64.5768,65.3106,64.2098,64.5768,1740.0],["1996-01-17",63.8429,64.5768,63.476,63.476,53460.0],["1996-01-18",63.476,63.8429,63.476,63.8429,780.0],["1996-01-19",63.8429,63.8429,63.476,63.8429,1380.0],["1996-01-22",63.8429,64.2098,63.1091,63.476,4980.0],["1996-01-23",63.476,63.8429,63.476,63.8429,6300.0],["1996-01-24",63.8429,64.5768,63.8429,64.5768,6780.0],["1996-01-25",64.5768,65.1271,64.5768,64.5768,8070.0],["1996-01-26",63.8429,64.2098,63.1091,63.8429,3390.0],["1996-01-29",63.8429,64.2098,63.1091,64.2098,4770.0],["1996-01-30",64.2098,64.2098,63.476,63.8429,1410.0],["1996-01-31",63.476,63.8429,62.7422,63.8429,5280.0],["1996-02-01",63.476,64.2098,63.1091,63.8429,18630.0],["1996-02-02",63.8429,64.2098,63.476,64.2098,1680.0],["1996-02-05",63.476,63.8429,63.476,63.8429,600.0],["1996-02-06",63.476,63.8429,63.1091,63.8429,930.0],["1996-02-07",63.476,64.2098,62.3753,64.2098,21240.0],["1996-02-08",64.9437,65.6775,64.5768,64.5768,6300.0],["1996-02-09",64.9437,65.6775,63.8429,63.8429,7920.0],["1996-02-12",64.2098,64.5767,63.476,63.8429,56100.0],["1996-02-13",64.2098,64.2098,63.1091,63.1091,7740.0],["1996-02-14",63.8429,63.8429,63.1091,63.8429,2160.0],["1996-02-15",63.8429,63.8429,62.7422,62.7422,1680.0],["1996-02-16",62.3753,62.7422,62.3753,62.7422,1980.0],["1996-02-20",62.3753,62.7422,61.6414,61.6414,1320.0],["1996-02-21",61.6415,63.476,61.6415,63.476,4290.0],["1996-02-22",63.8429,63.8429,63.476,63.8429,12030.0],["1996-02-23",63.1091,63.8429,63.1091,63.476,7410.0],["1996-02-26",63.476,64.9437,63.476,64.5768,11430.0],["1996-02-27",65.6775,65.6775,64.9437,64.9437,3330.0],["1996-02-28",64.9437,64.9437,64.5767,64.9437,2490.0],["1996-02-29",64.5768,64.5768,64.5768,64.5768,1020.0],["1996-03-01",64.9437,64.9437,64.9437,64.9437,120.0],["1996-03-04",64.5767,64.9437,64.5767,64.9437,900.0],["1996-03-05",64.5767,64.9437,64.5767,64.9437,14970.0],["1996-03-06",65.3106,67.879,65.3106,67.512,50070.0],["1996-03-07",67.879,68.6128,67.879,68.6128,7530.0],["1996-03-08",67.5121,67.5121,65.3106,66.7782,8370.0],["1996-03-11",66.0444,67.1452,66.0444,66.7782,1500.0],["1996-03-12",67.512,68.9797,66.7782,67.512,17220.0],["1996-03-13",68.2459,68.9797,67.512,67.512,4110.0],["1996-03-14",67.5121,68.9797,67.5121,68.2459,24540.0],["1996-03-15",68.2459,69.3466,68.2459,68.2459,2310.0],["1996-03-18",68.9797,69.3466,68.2459,68.6128,3390.0],["1996-03-19",69.3466,69.7136,68.6128,68.9797,3750.0],["1996-03-20",68.2459,68.6128,67.879,68.6128,1680.0],["1996-03-21",68.6128,68.9797,65.6775,68.6128,3960.0],["1996-03-22",68.2459,68.6128,67.879,67.879,900.0],["1996-03-25",67.879,67.879,66.4113,66.7782,1830.0],["1996-03-26",66.4113,66.4113,66.0444,66.0444,5910.0],["1996-03-27",66.7783,66.7783,66.4113,66.4113,570.0],["1996-03-28",66.4113,66.4113,65.6775,65.6775,2550.0],["1996-03-29",65.6775,66.0444,65.3106,65.3106,5370.0],["1996-04-01",65.3106,65.3106,64.5768,64.5768,5790.0],["1996-04-02",64.9437,66.0444,64.9437,66.0444,1320.0],["1996-04-03",65.6775,66.0444,65.6775,65.6775,240.0],["1996-04-04",65.6775,66.0444,65.3106,65.6775,1680.0],["1996-04-08",64.9437,65.3106,64.5767,64.9437,3990.0],["1996-04-09",65.3106,66.7782,65.3106,66.7782,10770.0],["1996-04-10",66.4113,66.7782,65.3106,65.3106,38880.0],["1996-04-11",65.3106,65.6775,64.5767,64.9437,45420.0],["1996-04-12",64.5768,64.5768,64.2098,64.5768,8670.0],["1996-04-15",64.5768,65.3106,64.5768,65.3106,8370.0],["1996-04-16",64.9437,65.3106,64.9437,64.9437,7590.0],["1996-04-17",64.9437,66.0444,64.9437,65.6775,17610.0],["1996-04-18",65.6775,66.0444,64.9437,65.3106,5730.0],["1996-04-19",65.6775,66.4113,64.9437,66.4113,52410.0],["1996-04-22",66.0444,67.512,66.0444,67.512,14010.0],["1996-04-23",67.5121,69.3466,67.5121,69.3466,20820.0],["1996-04-24",69.3466,69.3466,68.6128,68.6128,1320.0],["1996-04-25",68.9797,68.9797,68.6128,68.9797,1680.0],["1996-04-26",68.6128,68.6128,68.2459,68.2459,480.0],["1996-04-29",68.2459,68.9797,68.2459,68.6128,11940.0],["1996-04-30",68.2459,68.6128,67.1451,67.1451,3420.0],["1996-05-01",67.5121,68.6128,67.1451,68.6128,2100.0],["1996-05-02",68.2459,68.9797,68.2459,68.9797,13200.0],["1996-05-03",68.9797,68.9797,67.879,68.6128,11310.0],["1996-05-06",68.6128,70.4473,68.6128,70.0804,7680.0],["1996-05-07",70.4474,73.3827,70.4474,73.0158,24450.0],["1996-05-08",73.3827,74.1165,72.6488,74.1165,5250.0],["1996-05-09",73.3827,74.1165,73.3827,73.7496,12090.0],["1996-05-10",73.3827,74.1165,73.3827,73.7496,2610.0],["1996-05-13",73.3827,75.2172,73.3827,75.2172,6840.0],["1996-05-14",75.5842,77.4187,75.5842,76.318,3240.0],["1996-05-15",76.6849,76.6849,76.318,76.6849,810.0],["1996-05-16",77.0518,77.4187,76.6849,77.0518,2760.0],["1996-05-17",76.6849,77.4187,76.6849,76.6849,2130.0],["1996-05-20",76.6849,78.1525,76.6849,77.7856,2310.0],["1996-05-21",78.1525,82.5555,78.1525,82.5555,8370.0],["1996-05-22",82.1886,88.0592,82.1886,86.5916,28350.0],["1996-05-23",87.3254,87.6923,84.757,85.8577,26430.0],["1996-05-24",87.3254,89.5268,87.3254,88.0592,13230.0],["1996-05-28",88.0592,88.4261,87.3254,88.0592,12780.0],["1996-05-29",86.9584,88.0592,86.5915,87.6923,15450.0],["1996-05-30",86.9584,88.0592,86.9584,87.6923,3450.0],["1996-05-31",87.6923,88.0592,87.3254,87.3254,3840.0],["1996-06-03",87.3254,87.3254,85.4908,85.8577,4020.0],["1996-06-04",85.8577,86.9585,85.4908,86.9585,4140.0],["1996-06-05",86.5916,86.5916,85.1239,85.1239,3390.0],["1996-06-06",84.3901,84.757,83.6562,84.757,17910.0],["1996-06-07",84.3901,86.2246,84.3901,85.8577,5670.0],["1996-06-10",86.2246,86.2246,84.757,85.1239,2550.0],["1996-06-11",85.4908,86.9585,85.4908,86.9585,4770.0],["1996-06-12",86.5916,86.9585,86.5916,86.9585,11100.0],["1996-06-13",86.2246,87.3254,83.2893,87.3254,5550.0],["1996-06-14",87.3254,87.6923,85.8577,85.8577,2970.0],["1996-06-17",85.8577,85.8577,84.9404,85.1239,7800.0],["1996-06-18",85.1239,85.1239,83.2894,83.6563,12060.0],["1996-06-19",83.2893,83.2893,81.4548,81.4548,3810.0],["1996-06-20",80.7209,80.7209,78.8864,80.354,7650.0],["1996-06-21",81.0878,81.4548,81.0878,81.4548,4410.0],["1996-06-24",81.0878,81.0878,79.9871,80.354,6900.0],["1996-06-25",80.354,80.354,78.5194,78.5194,3060.0],["1996-06-26",78.5195,78.5195,77.0518,77.0518,3240.0],["1996-06-27",77.0518,77.6022,73.7496,75.9511,10680.0],["1996-06-28",75.9511,76.5015,74.3,74.3,9240.0],["1996-07-01",73.1992,75.4007,73.1992,74.8503,12100.0],["1996-07-02",75.4007,79.8037,74.8504,78.1526,17500.0],["1996-07-03",78.1525,83.1059,78.1525,83.1059,16000.0],["1996-07-05",81.4548,82.0051,81.4548,81.4548,1820.0],["1996-07-08",81.4547,81.4547,78.1525,78.7029,2960.0],["1996-07-09",79.2533,79.2533,78.1525,78.7029,5600.0],["1996-07-10",77.6022,78.1526,75.9511,75.9511,2140.0],["1996-07-11",74.8503,74.8503,64.9437,67.1451,10140.0],["1996-07-12",68.7963,72.6488,68.7963,72.6488,13320.0],["1996-07-15",72.6488,72.6488,64.9437,67.1451,7680.0],["1996-07-16",66.0444,67.1452,64.9437,66.5948,6940.0],["1996-07-17",68.2459,70.4474,68.2459,70.4474,6240.0],["1996-07-18",70.4474,70.4474,68.2459,68.2459,6920.0],["1996-07-19",68.7963,68.7963,66.5948,67.6955,6040.0],["1996-07-22",68.2459,68.2459,67.6955,67.6955,3900.0],["1996-07-23",68.2459,68.2459,61.6415,62.7422,1840.0],["1996-07-24",62.1918,62.7422,58.8896,58.8896,5000.0],["1996-07-25",59.9903,61.6414,59.9903,61.0911,3420.0],["1996-07-26",61.6414,61.6414,60.5407,61.6414,2440.0],["1996-07-29",61.6414,61.6414,60.5407,60.5407,4520.0],["1996-07-30",60.5407,60.5407,59.9904,59.9904,900.0],["1996-07-31",60.5407,61.6414,59.9903,61.6414,3480.0],["1996-08-01",61.6415,61.6415,58.8896,58.8896,22640.0],["1996-08-02",59.9903,62.7422,59.9903,61.6414,19200.0],["1996-08-05",61.6414,62.1918,56.6881,59.44,12640.0],["1996-08-06",59.9903,59.9903,57.7889,59.44,18260.0],["1996-08-07",59.44,60.5407,59.44,59.9904,8620.0],["1996-08-08",60.5407,61.0911,58.8896,58.8896,9220.0],["1996-08-09",58.8896,59.44,58.8896,59.44,4360.0],["1996-08-12",58.8896,59.44,58.8896,59.44,2680.0],["1996-08-13",58.8896,59.44,58.8896,59.44,1300.0],["1996-08-14",59.9903,59.9903,58.8896,59.44,22260.0],["1996-08-15",59.44,59.9904,59.44,59.9904,2500.0],["1996-08-16",59.44,59.9904,58.8896,59.9904,5980.0],["1996-08-19",59.9903,59.9903,57.2385,57.7889,13640.0],["1996-08-20",57.2385,59.44,57.2385,59.44,2860.0],["1996-08-21",58.8896,58.8896,57.2385,58.3392,6940.0],["1996-08-22",57.2385,58.3392,57.2385,57.2385,6120.0],["1996-08-23",57.7889,57.7889,57.2385,57.7889,3260.0],["1996-08-26",57.7889,57.7889,56.6881,57.2385,3880.0],["1996-08-27",57.7889,58.3392,57.2385,57.2385,6380.0],["1996-08-28",57.2385,57.7889,56.1377,57.7889,6300.0],["1996-08-29",57.7889,57.7889,56.6881,57.7889,3360.0],["1996-08-30",57.7889,57.7889,56.1377,56.6881,5740.0],["1996-09-03",55.5874,56.6881,53.9363,56.6881,6740.0],["1996-09-04",56.1377,57.2385,56.1377,57.2385,6160.0],["1996-09-05",57.2385,57.7889,56.6881,56.6881,4140.0],["1996-09-06",57.2385,57.2385,56.6881,56.6881,400.0],["1996-09-09",55.5874,55.5874,55.037,55.037,1480.0],["1996-09-10",53.3859,57.2385,53.3859,57.2385,19300.0],["1996-09-11",56.1377,57.2385,56.1377,56.6881,4600.0],["1996-09-12",57.2385,57.2385,56.6881,56.6881,8020.0],["1996-09-13",57.2385,57.2385,55.5874,56.6881,15540.0],["1996-09-16",56.1377,58.3392,55.5874,57.2385,87100.0],["1996-09-17",57.7889,57.7889,56.1377,57.2385,37460.0],["1996-09-18",57.2385,57.7889,56.1377,57.7889,18340.0],["1996-09-19",57.2385,57.2385,56.6881,56.6881,11820.0],["1996-09-20",55.5874,57.2385,55.5874,57.2385,6740.0],["1996-09-23",57.2385,57.7889,57.2385,57.2385,9900.0],["1996-09-24",57.7889,61.0911,57.7889,59.9904,17520.0],["1996-09-25",59.9904,59.9904,58.3393,58.8896,5900.0],["1996-09-26",58.8896,58.8896,57.2385,57.2385,8060.0],["1996-09-27",58.3392,58.3392,57.7889,57.7889,4340.0],["1996-09-30",57.7889,58.3392,57.7889,57.7889,25180.0],["1996-10-01",57.7889,58.3392,57.2385,57.7889,4880.0],["1996-10-02",57.7889,57.7889,56.1377,57.2385,6280.0],["1996-10-03",57.2385,57.2385,56.1378,56.1378,2080.0],["1996-10-04",56.1377,56.1377,55.037,55.5874,6760.0],["1996-10-07",53.9363,55.037,53.9363,55.037,10540.0],["1996-10-08",54.4867,55.037,53.9363,54.4867,4640.0],["1996-10-09",53.9363,54.4866,53.9363,53.9363,540.0],["1996-10-10",53.9363,53.9363,53.3859,53.3859,10840.0],["1996-10-11",53.3859,53.9363,52.8355,53.3859,2760.0],["1996-10-14",53.3859,53.9363,52.8355,53.9363,2780.0],["1996-10-15",53.9363,53.9363,51.1844,51.7348,2180.0],["1996-10-16",51.7348,51.7348,51.1844,51.1844,6520.0],["1996-10-17",51.1844,52.8355,51.1844,51.7348,13920.0],["1996-10-18",52.2852,52.2852,51.7348,51.7348,39200.0],["1996-10-21",51.7348,52.2852,51.7348,51.7348,6220.0],["1996-10-22",51.7348,51.7348,51.1844,51.1844,1980.0],["1996-10-23",51.1844,51.1844,47.8822,47.8822,11620.0],["1996-10-24",47.8822,48.4326,46.7815,48.4326,10940.0],["1996-10-25",48.4326,48.4326,47.3318,47.3318,1900.0],["1996-10-28",46.2311,46.2311,42.3785,43.4792,6140.0],["1996-10-29",42.3785,45.1303,39.6266,44.58,51900.0],["1996-10-30",44.58,47.3318,44.58,45.1303,3460.0],["1996-10-31",44.58,46.7815,44.58,46.2311,2120.0],["1996-11-01",46.2311,46.2311,45.6807,46.2311,1860.0],["1996-11-04",46.2311,46.2311,42.3785,42.9289,9280.0],["1996-11-05",42.9289,43.4792,42.9289,42.9289,14480.0],["1996-11-06",43.204,44.58,43.204,44.0296,15960.0],["1996-11-07",44.0296,44.0296,42.3785,42.3785,9020.0],["1996-11-08",42.3785,43.4792,41.2778,41.8281,1800.0],["1996-11-11",41.8281,42.9289,41.0026,42.3785,5760.0],["1996-11-12",41.8281,42.9289,40.177,42.9289,4820.0],["1996-11-13",42.3785,42.9289,41.8281,42.9289,7260.0],["1996-11-14",42.3785,42.3785,40.177,40.177,10320.0],["1996-11-15",39.0763,42.3785,39.0763,42.3785,10340.0],["1996-11-18",42.1033,42.1033,40.177,40.4522,3540.0],["1996-11-19",41.5529,41.8281,41.2778,41.8281,4480.0],["1996-11-20",40.7274,41.8281,40.7274,41.2777,2380.0],["1996-11-21",41.5529,41.5529,40.177,40.177,2460.0],["1996-11-22",39.6266,40.7274,39.3515,39.6266,5620.0],["1996-11-25",37.9755,42.3785,37.9755,41.8281,11580.0],["1996-11-26",42.9289,45.1303,42.9289,44.58,26520.0],["1996-11-27",44.58,44.58,42.9289,42.9289,4180.0],["1996-11-29",42.9289,44.0296,42.3785,43.4792,12980.0],["1996-12-02",43.4792,44.0296,42.9289,43.4792,7540.0],["1996-12-03",44.0296,44.58,43.4792,44.0296,17220.0],["1996-12-04",44.0296,44.0296,42.9289,43.4792,21880.0],["1996-12-05",42.9289,42.9289,41.8281,42.3785,2960.0],["1996-12-06",41.8281,49.5333,41.0026,49.5333,26260.0],["1996-12-09",48.4326,52.2852,48.4326,50.634,10280.0],["1996-12-10",50.634,52.2852,50.634,50.634,7740.0],["1996-12-11",50.6341,50.6341,49.5333,49.5333,860.0],["1996-12-12",49.5333,49.5333,45.1303,45.1303,3220.0],["1996-12-13",44.0296,44.0296,42.3785,43.4792,7020.0],["1996-12-16",43.4792,44.0296,40.7274,40.7274,6560.0],["1996-12-17",39.6266,40.7274,39.6266,40.7274,14000.0],["1996-12-18",40.7274,42.3785,40.177,40.7274,3840.0],["1996-12-19",41.2778,41.8281,40.177,41.8281,9400.0],["1996-12-20",41.2778,41.8281,40.7274,41.8281,2680.0],["1996-12-23",42.3785,42.9289,41.2777,41.2777,5860.0],["1996-12-24",41.5529,42.3785,41.2778,42.3785,2280.0],["1996-12-26",41.2777,41.5529,39.6266,40.7274,4920.0],["1996-12-27",40.7274,41.2778,39.6266,39.6266,4880.0],["1996-12-30",39.9018,40.4522,39.6267,40.4522,3240.0],["1996-12-31",40.7274,41.2778,40.7274,41.0026,13380.0],["1997-01-02",40.7274,41.2777,40.7274,40.7274,1080.0],["1997-01-03",41.2777,41.2777,40.7274,40.7274,1460.0],["1997-01-06",40.7274,41.2777,40.177,41.2777,1440.0],["1997-01-07",41.2777,41.2777,40.177,40.177,1140.0],["1997-01-08",40.177,40.7274,39.0763,39.3514,7600.0],["1997-01-09",39.3514,39.6266,39.0763,39.3514,2240.0],["1997-01-10",39.0763,39.6267,37.9755,37.9755,2760.0],["1997-01-13",38.5259,39.0763,38.5259,38.5259,1940.0],["1997-01-14",38.5259,38.5259,37.9755,38.2507,1940.0],["1997-01-15",38.8011,38.8011,37.9755,38.2507,2060.0],["1997-01-16",39.0763,39.0763,37.4252,37.9755,740.0],["1997-01-17",37.9755,37.9755,37.4252,37.7003,1480.0],["1997-01-20",37.9755,42.3785,37.4252,40.7274,10800.0],["1997-01-21",41.8281,46.7814,41.8281,44.0296,14920.0],["1997-01-22",45.1304,46.7815,45.1304,46.7815,2840.0],["1997-01-23",46.2311,47.3318,46.2311,46.7815,5180.0],["1997-01-24",46.7815,47.3318,46.7815,46.7815,380.0],["1997-01-27",46.7814,46.7814,44.0296,44.0296,4240.0],["1997-01-28",44.58,46.2311,44.0296,44.0296,7520.0],["1997-01-29",45.1303,46.2311,44.58,45.1303,3520.0],["1997-01-30",45.1303,45.1303,44.0296,44.0296,2660.0],["1997-01-31",44.0296,44.58,43.4792,44.0296,3940.0],["1997-02-03",44.0296,44.58,44.0296,44.58,3720.0],["1997-02-04",44.0296,44.58,42.9289,44.58,4980.0],["1997-02-05",44.0296,45.6807,44.0296,45.1303,2480.0],["1997-02-06",45.1303,47.3318,44.58,47.3318,4380.0],["1997-02-07",46.7814,46.7814,45.1303,45.1303,1860.0],["1997-02-10",46.7815,47.3318,46.2311,46.2311,4200.0],["1997-02-11",46.2311,46.2311,45.6807,45.6807,3220.0],["1997-02-12",45.6807,46.7815,45.6807,46.2311,2320.0],["1997-02-13",47.3318,49.5333,46.7815,48.9829,5760.0],["1997-02-14",48.4326,48.9829,47.3318,47.3318,2380.0],["1997-02-18",46.7815,47.3318,46.2311,46.2311,4480.0],["1997-02-19",46.2311,47.8822,46.2311,47.3318,2300.0],["1997-02-20",47.3318,47.3318,46.2311,46.2311,80.0],["1997-02-21",46.2311,46.2311,45.6807,46.2311,820.0],["1997-02-24",46.2311,46.2311,45.6807,45.6807,180.0],["1997-02-25",45.6807,46.2311,45.6807,45.6807,1560.0],["1997-02-26",45.6807,45.6807,45.6807,45.6807,1820.0],["1997-02-27",45.6807,50.634,45.6807,50.634,8340.0],["1997-02-28",50.634,53.3859,50.634,52.8355,6140.0],["1997-03-03",52.8355,54.4867,52.2852,54.4867,9160.0],["1997-03-04",54.4866,54.4866,53.3859,53.3859,860.0],["1997-03-05",53.3859,53.3859,52.8355,52.8355,620.0],["1997-03-06",52.8355,55.037,52.8355,52.8355,3100.0],["1997-03-07",53.3859,53.3859,52.8355,52.8355,620.0],["1997-03-10",52.2851,52.8355,52.2851,52.2851,1340.0],["1997-03-11",52.2852,52.8355,51.1844,52.8355,2340.0],["1997-03-12",52.8355,52.8355,51.1844,51.7348,3840.0],["1997-03-13",51.7348,51.7348,50.634,50.634,1560.0],["1997-03-14",50.634,51.1844,50.634,51.1844,840.0],["1997-03-17",50.6341,50.6341,48.4326,48.4326,1440.0],["1997-03-18",48.4326,49.5333,48.4326,48.9829,4140.0],["1997-03-19",48.9829,48.9829,47.8822,48.9829,5100.0],["1997-03-20",48.9829,49.5333,48.9829,49.5333,800.0],["1997-03-21",48.9829,48.9829,48.4326,48.4326,680.0],["1997-03-24",48.4326,48.4326,47.3318,47.3318,1500.0],["1997-03-25",47.3318,47.3318,46.7815,47.3318,2180.0],["1997-03-26",47.3318,47.3318,46.2311,47.3318,5620.0],["1997-03-27",46.7814,46.7814,45.1303,45.1303,1420.0],["1997-03-31",44.58,44.58,39.9018,39.9018,1920.0],["1997-04-01",40.177,40.177,36.3244,37.4252,3680.0],["1997-04-02",37.4252,39.0763,37.4252,39.0763,5520.0],["1997-04-03",39.0763,39.0763,39.0763,39.0763,1040.0],["1997-04-04",39.0763,40.7274,39.0763,40.7274,3140.0],["1997-04-07",40.4522,43.2041,40.177,43.2041,3300.0],["1997-04-08",43.204,44.58,43.204,44.0296,2000.0],["1997-04-09",44.0296,44.58,44.0296,44.58,5040.0],["1997-04-10",43.4792,43.7544,42.3785,42.3785,2200.0],["1997-04-11",42.3785,42.9289,41.8281,42.6537,400.0],["1997-04-14",42.3785,42.9289,41.8281,41.8281,640.0],["1997-04-15",41.8281,43.2041,41.8281,41.8281,1200.0],["1997-04-16",42.1033,42.1033,40.177,40.177,3400.0],["1997-04-17",40.177,40.177,40.177,40.177,2220.0],["1997-04-18",40.177,40.177,39.0763,39.6266,1920.0],["1997-04-21",39.0763,39.3514,38.8011,38.8011,700.0],["1997-04-22",39.0763,39.0763,38.2507,38.2507,1240.0],["1997-04-23",38.5259,39.6267,38.5259,39.0763,2380.0],["1997-04-24",37.9755,38.5259,37.4252,37.7003,1180.0],["1997-04-25",37.9755,37.9755,35.7741,36.3244,211480.0],["1997-04-28",36.8748,36.8748,36.8748,36.8748,3540.0],["1997-04-29",36.8748,39.0763,36.8748,38.8011,14280.0],["1997-04-30",39.0763,41.8281,39.0763,41.2777,6960.0],["1997-05-01",41.2778,41.2778,41.0026,41.0026,3960.0],["1997-05-02",41.5529,45.6807,41.2778,45.6807,4600.0],["1997-05-05",45.6807,45.6807,43.2041,43.2041,4160.0],["1997-05-06",43.2041,43.4792,43.2041,43.4792,4680.0],["1997-05-07",43.2041,44.58,42.9289,44.3048,7360.0],["1997-05-08",44.0296,44.0296,44.0296,44.0296,1080.0],["1997-05-09",44.0296,44.58,44.0296,44.58,880.0],["1997-05-12",44.0296,44.58,44.0296,44.0296,2040.0],["1997-05-13",43.4792,44.0296,43.4792,44.0296,5820.0],["1997-05-14",44.3048,44.58,44.0296,44.58,1020.0],["1997-05-15",44.0296,44.3048,44.0296,44.0296,6320.0],["1997-05-16",44.0296,44.0296,44.0296,44.0296,1060.0],["1997-05-19",44.0296,44.3048,44.0296,44.3048,900.0],["1997-05-20",43.4792,44.0296,43.204,44.0296,4740.0],["1997-05-21",43.4792,45.1303,43.4792,45.1303,4400.0],["1997-05-22",44.0296,47.3318,44.0296,46.7815,1880.0],["1997-05-23",46.2311,47.607,46.2311,47.607,1300.0],["1997-05-27",48.4326,48.4326,46.7815,47.3318,2260.0],["1997-05-28",47.0566,47.8822,46.7815,47.3318,4480.0],["1997-05-29",47.0566,47.8822,47.0566,47.3318,4320.0],["1997-05-30",47.0566,48.4326,47.0566,48.1574,1160.0],["1997-06-02",48.1574,48.1574,47.3318,47.3318,1140.0],["1997-06-03",47.0566,47.0566,45.1303,45.4055,3760.0],["1997-06-04",45.1303,45.1303,44.0296,44.0296,2620.0],["1997-06-05",44.0296,44.0296,43.4792,43.7544,5000.0],["1997-06-06",43.4792,43.4792,41.5529,41.5529,2600.0],["1997-06-09",41.8281,41.8281,41.2777,41.2777,5220.0],["1997-06-10",41.8281,42.1033,41.5529,42.1033,8360.0],["1997-06-11",42.3785,44.0296,42.3785,43.7544,3020.0],["1997-06-12",44.0296,45.9559,44.0296,45.4055,5080.0],["1997-06-13",45.6807,46.2311,45.6807,45.9559,5660.0],["1997-06-16",45.9559,45.9559,45.9559,45.9559,920.0],["1997-06-17",45.9559,46.2311,45.9559,46.2311,8480.0],["1997-06-18",46.2311,46.2311,45.6807,46.2311,2480.0],["1997-06-19",45.9559,46.2311,45.9559,46.2311,13960.0],["1997-06-20",46.2311,46.5063,46.2311,46.2311,3580.0],["1997-06-23",46.7815,47.0566,45.6807,46.2311,6340.0],["1997-06-24",46.2311,48.4326,46.2311,47.3318,5900.0],["1997-06-25",46.2311,46.2311,45.6807,45.9559,2640.0],["1997-06-26",46.2311,46.7815,45.6807,46.2311,5080.0],["1997-06-27",45.6807,46.7815,45.6807,46.7815,6960.0],["1997-06-30",47.3318,47.3318,45.1303,45.1303,9220.0],["1997-07-01",45.1303,46.2311,45.1303,46.2311,9620.0],["1997-07-02",46.2311,46.2311,45.4055,45.9559,5040.0],["1997-07-03",45.9559,45.9559,45.6807,45.9559,8340.0],["1997-07-07",45.6807,45.6807,45.6807,45.6807,4580.0],["1997-07-08",45.1303,46.2311,45.1303,46.2311,2440.0],["1997-07-09",46.7815,47.3318,44.58,45.6807,32520.0],["1997-07-10",44.0296,44.58,43.7544,44.0296,8380.0],["1997-07-11",42.9289,42.9289,41.8281,41.8281,1260.0],["1997-07-14",41.8281,43.4792,41.5529,43.2041,17340.0],["1997-07-15",43.7544,45.1303,43.7544,44.58,14340.0],["1997-07-16",44.58,44.58,43.4792,44.0296,12720.0],["1997-07-17",44.0296,44.58,43.4792,44.58,9880.0],["1997-07-18",44.0296,45.9559,43.4792,45.9559,2580.0],["1997-07-21",44.3048,46.2311,41.8281,42.6537,10460.0],["1997-07-22",42.3785,45.4055,42.3785,45.1303,118720.0],["1997-07-23",45.1303,45.6807,44.58,44.58,61520.0],["1997-07-24",45.1303,45.1303,44.58,44.58,30940.0],["1997-07-25",44.58,45.1303,44.0296,44.0296,19980.0],["1997-07-28",44.0296,44.58,44.0296,44.58,4220.0],["1997-07-29",44.58,45.1303,44.0296,44.8552,23900.0],["1997-07-30",44.8552,45.1303,44.58,44.58,25640.0],["1997-07-31",44.58,45.1303,44.58,44.58,2400.0],["1997-08-01",45.1303,45.1303,44.0296,44.58,4840.0],["1997-08-04",44.0296,44.0296,42.9289,42.9289,3440.0],["1997-08-05",42.9288,45.1303,42.9288,45.1303,7380.0],["1997-08-06",45.1303,47.3318,45.1303,47.3318,23220.0],["1997-08-07",47.0566,47.607,47.0566,47.607,7960.0],["1997-08-08",47.0566,47.607,46.7815,47.607,8960.0],["1997-08-11",47.607,49.5333,47.607,48.9829,14400.0],["1997-08-12",48.9829,49.2581,48.7078,48.9829,10820.0],["1997-08-13",48.7078,49.2581,48.4326,49.2581,12240.0],["1997-08-14",48.9829,50.0837,48.9829,49.8085,8760.0],["1997-08-15",50.3589,50.3589,49.2581,49.5333,7240.0],["1997-08-18",49.5333,49.8085,46.2311,46.2311,3640.0],["1997-08-19",46.7815,48.1574,46.2311,47.607,2180.0],["1997-08-20",47.607,48.1574,46.2311,46.7815,8040.0],["1997-08-21",47.3318,50.0837,47.3318,49.5333,8000.0],["1997-08-22",48.4326,50.9092,48.4326,50.634,7080.0],["1997-08-25",50.9092,50.9092,50.634,50.634,4040.0],["1997-08-26",50.634,51.7348,50.634,50.634,3340.0],["1997-08-27",50.634,52.2851,50.634,51.4596,2180.0],["1997-08-28",51.4596,53.6611,51.4596,53.3859,4160.0],["1997-08-29",52.8355,53.3859,52.8355,53.3859,1480.0],["1997-09-02",54.4866,54.4866,52.8355,52.8355,2080.0],["1997-09-03",51.7348,53.9363,51.1844,53.9363,6080.0],["1997-09-04",53.3859,53.6611,52.5604,52.5604,3240.0],["1997-09-05",52.01,52.5604,51.1844,52.5604,2960.0],["1997-09-08",52.2852,52.2852,50.0837,51.7348,5620.0],["1997-09-09",51.7348,51.7348,50.9092,50.9092,1700.0],["1997-09-10",51.7348,52.2852,50.634,50.634,8220.0],["1997-09-11",50.634,50.634,50.0837,50.634,660.0],["1997-09-12",50.3589,50.3589,50.0837,50.0837,400.0],["1997-09-15",50.0837,50.3589,49.5333,49.5333,1420.0],["1997-09-16",50.0837,50.6341,49.5333,49.5333,4020.0],["1997-09-17",50.634,50.9092,50.3589,50.9092,2140.0],["1997-09-18",50.634,50.634,50.0837,50.0837,1880.0],["1997-09-19",50.0837,50.6341,49.8085,49.8085,4820.0],["1997-09-22",50.0837,51.1844,49.5333,50.634,5440.0],["1997-09-23",50.634,51.1844,50.0837,50.634,10600.0],["1997-09-24",50.9092,51.7348,50.9092,51.1844,4060.0],["1997-09-25",51.7348,52.8355,51.7348,52.01,3360.0],["1997-09-26",52.2852,52.2852,51.1844,51.1844,460.0],["1997-09-29",51.7348,51.7348,50.634,51.1844,2660.0],["1997-09-30",51.7348,52.2852,51.4596,51.7348,1780.0],["1997-10-01",52.2852,53.9363,52.2852,53.3859,10320.0],["1997-10-02",52.2852,53.6611,52.2852,53.3859,2660.0],["1997-10-03",53.3859,57.2385,53.3859,55.037,16320.0],["1997-10-06",55.037,56.6881,55.037,56.6881,17120.0],["1997-10-07",55.037,57.5137,55.037,57.2385,3460.0],["1997-10-08",57.2385,59.9904,57.2385,58.8896,40000.0],["1997-10-09",57.7889,57.7889,56.6881,56.6881,1860.0],["1997-10-10",56.6881,56.6881,55.037,55.8626,8640.0],["1997-10-13",55.037,55.037,53.9363,53.9363,2540.0],["1997-10-14",54.4867,55.037,53.9363,54.4867,1600.0],["1997-10-15",54.4866,54.4866,53.9363,53.9363,2800.0],["1997-10-16",54.4866,54.4866,53.9363,53.9363,300.0],["1997-10-17",53.9363,53.9363,53.3859,53.6611,4680.0],["1997-10-20",53.9363,55.037,53.6611,54.2114,4100.0],["1997-10-21",55.037,55.037,54.4867,54.4867,1840.0],["1997-10-22",53.3859,55.037,53.3859,54.7618,4440.0],["1997-10-23",54.2114,54.2114,53.3859,54.2114,1640.0],["1997-10-24",53.9363,55.037,53.1107,53.9363,2160.0],["1997-10-27",52.8355,52.8355,50.634,50.634,4860.0],["1997-10-28",48.9829,50.0837,48.7078,48.7078,2540.0],["1997-10-29",49.2581,49.5333,47.607,47.8822,1420.0],["1997-10-30",47.0566,47.3318,46.7815,47.3318,1640.0],["1997-10-31",47.3318,47.8822,46.5063,47.3318,2040.0],["1997-11-03",47.8822,47.8822,46.7815,47.8822,1520.0],["1997-11-04",47.3318,48.9829,47.3318,48.9829,3820.0],["1997-11-05",48.7077,51.1844,48.7077,50.9092,3100.0],["1997-11-06",50.634,50.9092,50.3589,50.9092,560.0],["1997-11-07",50.9092,50.9092,49.8085,50.3588,1020.0],["1997-11-10",50.0837,50.0837,49.5333,49.5333,1600.0],["1997-11-11",50.634,50.634,49.5333,50.0837,26780.0],["1997-11-12",50.0837,50.0837,49.5333,49.8085,2240.0],["1997-11-13",49.8085,49.8085,48.7078,49.2581,14000.0],["1997-11-14",48.9829,50.3589,48.9829,50.0837,1560.0],["1997-11-17",50.634,51.7348,50.634,51.4596,2640.0],["1997-11-18",51.4596,51.4596,51.1844,51.4596,700.0],["1997-11-19",51.1844,51.4596,50.3588,50.3588,1540.0],["1997-11-20",50.634,50.634,50.634,50.634,31980.0],["1997-11-21",51.7348,51.7348,48.9829,48.9829,7580.0],["1997-11-24",48.9829,49.8085,48.9829,49.2581,2960.0],["1997-11-25",48.7078,48.9829,48.4326,48.9829,4880.0],["1997-11-26",48.9829,50.634,48.9829,50.634,5080.0],["1997-11-28",50.634,51.1844,50.634,50.9092,1200.0],["1997-12-01",52.8355,53.3859,52.8355,53.1107,3700.0],["1997-12-02",53.3859,54.2114,53.3859,53.9363,4560.0],["1997-12-03",54.4866,55.037,54.4866,55.037,5040.0],["1997-12-04",54.4866,54.4866,54.2114,54.2114,1560.0],["1997-12-05",54.2115,54.4867,54.2115,54.4867,2140.0],["1997-12-08",55.037,57.2385,54.4866,56.6881,5820.0],["1997-12-09",56.1377,56.1377,54.2114,54.2114,2860.0],["1997-12-10",54.4867,54.4867,54.4867,54.4867,420.0],["1997-12-11",54.4866,55.037,53.9363,55.037,10980.0],["1997-12-12",55.5874,55.5874,54.4866,54.7618,2340.0],["1997-12-15",53.9363,55.037,53.9363,53.9363,2620.0],["1997-12-16",53.9363,55.037,53.9363,54.7618,3380.0],["1997-12-17",54.7618,55.037,54.4867,54.4867,19280.0],["1997-12-18",54.4866,55.5874,54.4866,55.037,2740.0],["1997-12-19",53.9363,54.7618,53.9363,54.7618,1240.0],["1997-12-22",54.7618,56.4129,54.7618,55.3122,4340.0],["1997-12-23",55.5874,55.5874,53.6611,53.9363,5000.0],["1997-12-24",53.9363,53.9363,53.3859,53.3859,40.0],["1997-12-26",53.9363,53.9363,53.9363,53.9363,520.0],["1997-12-29",53.9363,54.2114,53.3859,53.9363,2020.0],["1997-12-30",53.9363,54.2114,53.3859,53.9363,2280.0],["1997-12-31",53.6611,53.6611,53.6611,53.6611,360.0],["1998-01-02",53.1107,53.6611,52.8355,53.6611,560.0],["1998-01-05",53.3859,53.3859,53.3859,53.3859,1240.0],["1998-01-06",53.1107,53.3859,53.1107,53.3859,2420.0],["1998-01-07",52.8355,53.1107,52.8355,53.1107,1700.0],["1998-01-08",53.1107,53.1107,52.8355,52.8355,1400.0],["1998-01-09",52.2852,52.2852,51.7348,51.7348,5380.0],["1998-01-12",51.1844,51.4596,49.5333,49.8085,5560.0],["1998-01-13",50.3589,50.3589,49.5333,49.5333,4020.0],["1998-01-14",50.0837,50.3588,49.8085,50.3588,2240.0],["1998-01-15",50.0837,50.0837,49.5333,49.5333,25900.0],["1998-01-16",50.6341,50.6341,49.8085,49.8085,16760.0],["1998-01-20",49.5333,50.3588,49.5333,50.3588,2400.0],["1998-01-21",50.0837,50.634,50.0837,50.634,4260.0],["1998-01-22",50.3589,53.3859,50.3589,53.3859,24980.0],["1998-01-23",52.8355,55.5874,52.8355,55.5874,4520.0],["1998-01-26",55.037,55.037,53.9363,54.2114,2400.0],["1998-01-27",53.9363,53.9363,53.3859,53.6611,2880.0],["1998-01-28",54.4866,54.7618,53.9363,54.7618,2820.0],["1998-01-29",54.7618,55.5874,54.7618,55.037,1780.0],["1998-01-30",54.7618,55.037,54.4866,54.7618,13700.0],["1998-02-02",54.7618,54.7618,53.6611,53.6611,2320.0],["1998-02-03",53.9363,54.7618,53.6611,54.7618,480.0],["1998-02-04",53.9363,53.9363,53.9363,53.9363,620.0],["1998-02-05",54.4866,54.7618,54.4866,54.7618,3660.0],["1998-02-06",54.4866,55.037,54.4866,55.037,2420.0],["1998-02-09",54.4867,54.4867,54.4867,54.4867,700.0],["1998-02-10",54.4866,54.4866,54.2114,54.2114,1580.0],["1998-02-11",53.9363,54.4866,53.6611,53.6611,2940.0],["1998-02-12",53.9363,54.4866,53.9363,54.2114,11640.0],["1998-02-13",53.9363,55.3122,53.9363,53.9363,1960.0],["1998-02-17",53.9363,55.037,53.9363,53.9363,2400.0],["1998-02-18",53.3859,54.2114,53.3859,53.3859,8820.0],["1998-02-19",53.3859,54.2114,53.3859,53.9363,4040.0],["1998-02-20",53.9363,53.9363,53.3859,53.9363,27600.0],["1998-02-23",54.4866,54.4866,53.6611,53.9363,15520.0],["1998-02-24",53.9363,56.1378,53.9363,55.8626,13760.0],["1998-02-25",56.1378,56.1378,55.5874,56.1378,1400.0],["1998-02-26",55.8626,55.8626,55.5874,55.5874,620.0],["1998-02-27",55.3122,55.5874,55.037,55.5874,5120.0],["1998-03-02",55.3122,55.5874,55.3122,55.5874,5060.0],["1998-03-03",55.037,55.037,54.4866,54.7618,1980.0],["1998-03-04",54.2115,54.4867,53.9363,54.4867,8700.0],["1998-03-05",54.2114,55.037,53.9363,55.037,7840.0],["1998-03-06",55.037,56.1377,53.9363,55.3122,2260.0],["1998-03-09",55.5874,57.2385,54.4866,57.2385,8360.0],["1998-03-10",57.2385,61.6414,57.2385,61.6414,12080.0],["1998-03-11",60.5407,62.7422,60.5407,62.7422,15020.0],["1998-03-12",62.1918,62.7422,61.0911,62.7422,8480.0],["1998-03-13",61.6415,61.6415,58.8896,59.1648,2480.0],["1998-03-16",59.44,59.44,59.44,59.44,800.0],["1998-03-17",59.1648,59.7152,59.1648,59.44,1920.0],["1998-03-18",59.7151,59.7151,56.6881,56.6881,3920.0],["1998-03-19",56.6881,57.2385,55.5874,57.2385,6480.0],["1998-03-20",56.9633,57.2385,56.1378,56.1378,10940.0],["1998-03-23",56.6881,57.2385,56.1378,56.1378,3660.0],["1998-03-24",56.4129,56.4129,55.037,55.3122,5160.0],["1998-03-25",55.037,55.3122,55.037,55.037,5800.0],["1998-03-26",55.037,55.5874,54.7618,55.3122,8040.0],["1998-03-27",55.3122,55.3122,55.037,55.3122,1720.0],["1998-03-30",54.7618,55.3122,54.4867,54.4867,1600.0],["1998-03-31",55.037,55.037,54.4866,55.037,400.0],["1998-04-01",55.5874,56.1377,54.4866,55.037,11580.0],["1998-04-02",54.4866,54.7618,53.9363,53.9363,2340.0],["1998-04-03",53.9363,53.9363,52.2851,53.1107,6140.0],["1998-04-06",53.9363,54.4866,53.6611,53.6611,2880.0],["1998-04-07",53.3859,53.3859,53.1107,53.1107,2000.0],["1998-04-08",52.01,52.2852,50.634,51.1844,3400.0],["1998-04-09",50.634,50.9092,50.634,50.9092,3680.0],["1998-04-13",51.1844,52.5603,51.1844,52.2851,2440.0],["1998-04-14",52.2852,52.8355,52.2852,52.5604,700.0],["1998-04-15",52.2852,52.5603,51.7348,51.7348,1640.0],["1998-04-16",51.1844,53.1107,51.1844,52.2851,2960.0],["1998-04-17",51.7348,52.5604,50.9092,52.5604,3020.0],["1998-04-20",52.01,52.01,50.634,50.9092,7960.0],["1998-04-21",50.634,51.7348,50.634,50.634,700.0],["1998-04-22",50.9092,50.9092,50.634,50.634,1780.0],["1998-04-23",50.634,50.634,50.634,50.634,1000.0],["1998-04-24",50.3588,50.634,50.0837,50.3588,30400.0],["1998-04-27",50.0837,50.3588,50.0837,50.3588,18320.0],["1998-04-28",50.0837,50.634,50.0837,50.634,440.0],["1998-04-29",50.3588,50.3588,50.3588,50.3588,620.0],["1998-04-30",50.3589,50.634,50.0837,50.634,2160.0],["1998-05-01",50.634,50.634,49.5333,50.3588,1800.0],["1998-05-04",50.3588,50.3588,50.3588,50.3588,160.0],["1998-05-05",50.3589,50.3589,49.2581,49.5333,1820.0],["1998-05-06",49.5333,50.3589,49.5333,50.0837,2580.0],["1998-05-07",50.3589,50.3589,49.5333,50.0837,4580.0],["1998-05-08",50.3588,50.3588,50.3588,50.3588,2280.0],["1998-05-11",50.634,51.7348,50.634,50.9092,3440.0],["1998-05-12",51.1844,51.7348,50.6341,51.7348,2140.0],["1998-05-13",51.7348,51.7348,50.634,50.9092,2940.0],["1998-05-14",50.634,51.1844,50.0837,50.0837,6520.0],["1998-05-15",50.634,50.634,50.0837,50.0837,12880.0],["1998-05-18",50.0837,50.0837,48.7078,48.7078,3300.0],["1998-05-19",48.9829,50.0837,48.9829,49.5333,2100.0],["1998-05-20",49.5333,49.5333,48.9829,49.5333,320.0],["1998-05-21",49.5333,49.5333,48.9829,48.9829,760.0],["1998-05-22",48.9829,49.5333,48.4326,48.4326,3020.0],["1998-05-26",48.4326,49.5333,48.4326,49.2581,2060.0],["1998-05-27",49.2581,49.5333,48.4326,48.4326,3160.0],["1998-05-28",49.5333,50.0837,48.4326,48.4326,4800.0],["1998-05-29",48.7077,50.634,48.7077,50.634,8100.0],["1998-06-01",51.7348,51.7348,51.1844,51.4596,1780.0],["1998-06-02",51.7348,52.01,50.9092,50.9092,2640.0],["1998-06-03",50.9092,50.9092,49.8085,49.8085,8160.0],["1998-06-04",49.8085,50.0837,48.4326,48.4326,2420.0],["1998-06-05",48.4326,48.7078,48.4326,48.7078,1320.0],["1998-06-08",48.7078,49.2581,48.7078,48.7078,2680.0],["1998-06-09",48.9829,49.5333,48.9829,49.5333,1060.0],["1998-06-10",49.5333,49.5333,48.9829,49.5333,440.0],["1998-06-11",49.5333,49.8085,48.1574,49.8085,5480.0],["1998-06-12",49.5333,49.5333,48.7078,48.7078,1080.0],["1998-06-15",48.7078,48.9829,48.7078,48.9829,2780.0],["1998-06-16",48.7077,50.9092,48.4326,50.634,6380.0],["1998-06-17",50.0837,50.0837,49.8085,49.8085,1580.0],["1998-06-18",49.5333,49.5333,48.1574,48.9829,5520.0],["1998-06-19",49.5333,49.5333,47.0566,47.8822,6160.0],["1998-06-22",47.607,47.8822,47.3318,47.3318,840.0],["1998-06-23",46.2311,46.2311,45.6807,46.2311,3900.0],["1998-06-24",45.6807,46.7814,44.58,45.1303,5120.0],["1998-06-25",41.8281,44.0296,41.8281,43.7544,16740.0],["1998-06-26",43.7544,43.7544,43.4792,43.4792,5080.0],["1998-06-29",44.0296,44.0296,43.4792,43.4792,2260.0],["1998-06-30",43.7544,45.9559,43.4792,45.4055,7060.0],["1998-07-01",45.4055,46.7815,45.4055,46.5063,2860.0],["1998-07-02",46.5063,46.5063,45.1303,46.2311,2680.0],["1998-07-06",46.5063,46.5063,45.4055,45.4055,720.0],["1998-07-07",44.8552,45.4055,42.9289,42.9289,2740.0],["1998-07-08",42.3785,43.4792,41.8281,42.3785,3260.0],["1998-07-09",41.8281,41.8281,40.7274,41.5529,1880.0],["1998-07-10",40.7274,41.5529,40.7274,41.0026,5240.0],["1998-07-13",41.2778,41.2778,38.5259,39.0763,4420.0],["1998-07-14",39.0763,39.0763,37.9755,37.9755,6180.0],["1998-07-15",37.9755,41.2778,36.8748,41.0026,19720.0],["1998-07-16",41.8281,41.8281,40.7274,41.8281,7780.0],["1998-07-17",40.7274,41.2778,39.6266,39.9018,4560.0],["1998-07-20",40.177,40.177,39.9018,40.177,1140.0],["1998-07-21",40.177,40.7274,39.6266,39.6266,18240.0],["1998-07-22",39.6266,39.9018,39.6266,39.6266,16800.0],["1998-07-23",39.6266,40.177,39.0763,39.9018,12520.0],["1998-07-24",39.6266,39.9018,39.6266,39.9018,3140.0],["1998-07-27",39.6266,39.9018,39.6266,39.6266,4720.0],["1998-07-28",39.6266,39.6266,39.0763,39.3514,7640.0],["1998-07-29",39.6266,39.6266,39.6266,39.6266,4740.0],["1998-07-30",39.6266,39.6266,39.6266,39.6266,2980.0],["1998-07-31",39.6266,39.6266,39.6266,39.6266,2140.0],["1998-08-03",39.6266,39.9018,39.0763,39.9018,1860.0],["1998-08-04",39.6267,39.6267,38.5259,38.5259,540.0],["1998-08-05",39.0763,39.0763,38.8011,39.0763,620.0],["1998-08-06",38.8011,39.6266,38.8011,39.6266,2580.0],["1998-08-07",39.3514,40.4522,39.3514,40.177,9740.0],["1998-08-10",40.177,40.4522,39.6266,39.9018,5980.0],["1998-08-11",39.6266,39.9018,39.6266,39.9018,2420.0],["1998-08-12",39.9018,40.7274,39.6266,39.9018,2240.0],["1998-08-13",39.6266,39.6266,39.6266,39.6266,160.0],["1998-08-14",39.6266,39.9018,39.6266,39.6266,380.0],["1998-08-17",39.6267,41.8281,39.0763,41.8281,4720.0],["1998-08-18",41.8281,42.1033,41.2778,42.1033,11880.0],["1998-08-19",41.8281,42.1033,41.2777,41.2777,2000.0],["1998-08-20",40.7274,41.2777,40.4522,41.2777,2100.0],["1998-08-21",41.5529,41.5529,39.6266,39.6266,1140.0],["1998-08-24",39.6266,39.6266,39.6266,39.6266,0.0],["1998-08-25",39.9018,39.9018,39.6266,39.6266,520.0],["1998-08-26",39.0763,39.3515,38.5259,38.5259,1240.0],["1998-08-27",38.5259,38.5259,37.4252,37.4252,4500.0],["1998-08-28",37.4252,37.4252,36.8748,37.15,500.0],["1998-08-31",36.0492,36.0492,35.2237,35.7741,2740.0],["1998-09-01",35.7741,37.9755,35.7741,37.4252,12120.0],["1998-09-02",37.15,37.838,36.8748,37.15,820.0],["1998-09-03",37.15,37.4252,36.8748,37.15,500.0],["1998-09-04",37.15,37.15,37.15,37.15,580.0],["1998-09-08",36.8748,37.9755,36.8748,37.9755,3240.0],["1998-09-09",37.9755,37.9755,36.5996,36.8748,1600.0],["1998-09-10",35.7741,36.0492,35.2237,36.0492,2920.0],["1998-09-11",35.2237,35.7741,35.2237,35.7741,14800.0],["1998-09-14",35.774,35.774,34.9485,34.9485,19020.0],["1998-09-15",34.9485,34.9485,33.5726,33.5726,7860.0],["1998-09-16",33.5726,36.8748,33.5726,36.0492,5460.0],["1998-09-17",35.2237,35.2237,34.6733,34.9485,1240.0],["1998-09-18",34.9485,34.9485,34.1229,34.3981,8320.0],["1998-09-21",34.3981,34.9485,34.3981,34.9485,11100.0],["1998-09-22",34.6733,34.9485,34.6733,34.6733,720.0],["1998-09-23",34.9485,35.4989,34.9485,35.2237,3880.0],["1998-09-24",35.4989,35.4989,34.1229,34.6733,1000.0],["1998-09-25",34.1229,34.1229,33.0222,33.5726,2480.0],["1998-09-28",33.5726,33.5726,33.5726,33.5726,40.0],["1998-09-29",33.5726,33.5726,33.0222,33.5726,580.0],["1998-09-30",33.5726,33.5726,32.747,33.5726,4840.0],["1998-10-01",34.123,34.123,33.0222,33.2974,2420.0],["1998-10-02",33.0222,33.5726,32.4718,33.0222,3160.0],["1998-10-05",32.4718,32.4718,30.8207,30.8207,1520.0],["1998-10-06",30.8207,30.8207,28.6192,28.8944,11340.0],["1998-10-07",29.1696,29.1696,28.8944,28.8944,340.0],["1998-10-08",28.0689,28.0689,24.2163,25.317,4820.0],["1998-10-09",24.7667,25.8674,24.7667,25.8674,1120.0],["1998-10-12",25.317,25.8674,25.317,25.8674,4540.0],["1998-10-13",26.4178,26.4178,25.8674,25.8674,500.0],["1998-10-14",25.8674,25.8674,25.8674,25.8674,20.0],["1998-10-15",25.8674,26.4178,24.2163,25.317,20840.0],["1998-10-16",25.8674,25.8674,24.7667,25.5922,2420.0],["1998-10-19",25.5922,26.1426,24.2163,24.4915,3500.0],["1998-10-20",24.4915,25.8674,24.4915,25.317,6140.0],["1998-10-21",25.317,27.5185,25.317,26.9681,3660.0],["1998-10-22",26.9681,26.9681,25.8674,26.4178,2180.0],["1998-10-23",26.1426,26.1426,26.1426,26.1426,440.0],["1998-10-26",26.4178,26.4178,25.317,25.5922,1100.0],["1998-10-27",26.1426,26.1426,25.8674,26.1426,2380.0],["1998-10-28",25.8674,26.9681,25.8674,26.9681,11360.0],["1998-10-29",25.8674,27.2433,25.8674,27.2433,1160.0],["1998-10-30",26.6929,27.5185,26.4178,26.9681,19760.0],["1998-11-02",25.8674,26.6929,25.8674,26.6929,2040.0],["1998-11-03",26.1426,26.9681,26.1426,26.9681,2440.0],["1998-11-04",26.6929,26.9681,26.1426,26.6929,3360.0],["1998-11-05",26.4178,26.4178,25.5922,25.8674,2940.0],["1998-11-06",26.1426,26.1426,25.317,25.317,860.0],["1998-11-09",25.317,25.317,23.1155,23.1155,16980.0],["1998-11-10",23.1155,23.6659,22.8404,23.6659,2640.0],["1998-11-11",23.6659,23.6659,23.1155,23.3907,17000.0],["1998-11-12",23.3907,23.6659,23.1155,23.1155,1960.0],["1998-11-13",23.1155,23.1155,21.7396,21.7396,15500.0],["1998-11-16",22.0148,22.5652,22.0148,22.5652,10520.0],["1998-11-17",23.3907,23.6659,22.8404,23.3907,2500.0],["1998-11-18",24.2163,26.4178,24.2163,26.4178,10660.0],["1998-11-19",26.4178,30.2704,26.4178,29.72,26820.0],["1998-11-20",30.5455,30.5455,29.72,29.72,1280.0],["1998-11-23",29.72,29.72,26.9681,27.2433,2680.0],["1998-11-24",28.0689,28.0689,26.9681,27.5185,5660.0],["1998-11-25",26.9681,26.9681,25.317,26.4178,2540.0],["1998-11-27",25.8674,25.8674,24.2163,24.4915,3060.0],["1998-11-30",24.2163,24.7667,24.2163,24.7667,9500.0],["1998-12-01",24.4915,25.8674,24.4915,25.0418,5460.0],["1998-12-02",24.7667,25.8674,24.7667,25.317,13440.0],["1998-12-03",25.5922,27.5185,25.5922,26.6929,6320.0],["1998-12-04",26.9681,28.0689,26.9681,27.5185,5900.0],["1998-12-07",28.0689,29.72,28.0689,28.6192,6580.0],["1998-12-08",28.3441,29.1696,28.3441,28.3441,3540.0],["1998-12-09",28.8944,29.72,27.5185,29.1696,50620.0],["1998-12-10",29.72,32.4718,29.72,30.8207,18140.0],["1998-12-11",30.2704,31.9215,30.2704,30.8207,4240.0],["1998-12-14",31.3711,32.4718,31.3711,31.9215,2980.0],["1998-12-15",31.3711,31.3711,30.8207,31.3711,1880.0],["1998-12-16",31.6463,32.747,30.8207,32.747,6660.0],["1998-12-17",32.1966,32.4718,32.1966,32.4718,2980.0],["1998-12-18",31.9215,32.4718,31.9215,32.4718,2240.0],["1998-12-21",31.3711,31.3711,31.0959,31.3711,3140.0],["1998-12-22",31.0959,31.9215,30.8207,31.0959,2460.0],["1998-12-23",31.3711,32.747,30.8207,32.747,2060.0],["1998-12-24",31.9215,31.9215,30.8207,30.8207,1840.0],["1998-12-28",31.0959,31.6463,30.8207,31.6463,4500.0],["1998-12-29",31.6463,31.6463,30.8207,31.3711,1640.0],["1998-12-30",31.0959,31.9215,31.0959,31.0959,1120.0],["1998-12-31",31.3711,31.6463,30.8207,31.3711,2500.0],["1999-01-04",30.8207,31.9215,30.8207,31.0959,8900.0],["1999-01-05",30.8207,34.9485,30.8207,34.9485,17100.0],["1999-01-06",34.6733,34.6733,33.0222,33.0222,2120.0],["1999-01-07",33.0222,34.3981,33.0222,34.1229,1020.0],["1999-01-08",33.0222,34.1229,33.0222,34.1229,4360.0],["1999-01-11",34.123,34.123,33.0222,33.2974,27300.0],["1999-01-12",33.0222,33.2974,33.0222,33.2974,620.0],["1999-01-13",33.0222,33.5726,33.0222,33.0222,1260.0],["1999-01-14",33.0222,33.0222,33.0222,33.0222,160.0],["1999-01-15",33.0222,33.2974,33.0222,33.2974,460.0],["1999-01-19",33.0222,33.0222,33.0222,33.0222,1400.0],["1999-01-20",33.0222,33.2974,32.4718,32.4718,2420.0],["1999-01-21",32.747,33.5726,32.747,33.0222,4240.0],["1999-01-22",33.0222,33.8478,33.0222,33.0222,2760.0],["1999-01-25",33.0222,33.0222,32.1966,33.0222,7420.0],["1999-01-26",34.1229,34.1229,33.0222,33.0222,9300.0],["1999-01-27",33.0222,33.0222,32.4718,33.0222,1620.0],["1999-01-28",33.0222,33.8478,33.0222,33.8478,4820.0],["1999-01-29",33.5726,33.5726,33.5726,33.5726,960.0],["1999-02-01",33.5726,33.5726,32.4718,33.0222,3420.0],["1999-02-02",33.0222,33.2974,32.747,33.0222,13600.0],["1999-02-03",33.2974,34.1229,33.2974,34.1229,2860.0],["1999-02-04",33.5726,34.1229,33.2974,34.1229,520.0],["1999-02-05",34.1229,34.1229,34.1229,34.1229,3640.0],["1999-02-08",34.3981,34.3981,33.8477,34.3981,1220.0],["1999-02-09",34.3981,34.3981,34.1229,34.1229,760.0],["1999-02-10",33.5726,33.5726,33.0222,33.5726,3060.0],["1999-02-11",33.2974,34.6733,33.2974,34.6733,7280.0],["1999-02-12",34.1229,34.3981,33.8478,34.1229,1240.0],["1999-02-16",33.5726,34.6733,33.0222,33.2974,740.0],["1999-02-17",33.5726,34.1229,32.747,33.8478,4260.0],["1999-02-18",33.8478,33.8478,33.0222,33.5726,7100.0],["1999-02-19",33.2974,34.1229,33.0222,34.1229,2080.0],["1999-02-22",33.0222,33.8478,33.0222,33.8478,7520.0],["1999-02-23",33.5726,33.8478,32.747,33.5726,3160.0],["1999-02-24",33.0222,33.8478,33.0222,33.2974,5820.0],["1999-02-25",33.2974,33.5726,33.0222,33.5726,4380.0],["1999-02-26",33.8478,34.1229,33.0222,34.1229,2320.0],["1999-03-01",33.5726,33.8478,33.5726,33.8478,840.0],["1999-03-02",33.2974,33.8478,33.2974,33.8478,1000.0],["1999-03-03",33.0222,33.8478,33.0222,33.8478,4800.0],["1999-03-04",34.1229,34.1229,33.2974,33.5726,840.0],["1999-03-05",34.1229,34.3981,33.2974,34.1229,1720.0],["1999-03-08",34.1229,34.1229,32.747,33.0222,4240.0],["1999-03-09",32.4718,33.0222,31.9215,33.0222,6020.0],["1999-03-10",33.0222,33.5726,32.4718,33.5726,1820.0],["1999-03-11",33.8478,33.8478,32.4718,33.8478,2180.0],["1999-03-12",33.5726,33.8478,32.4718,33.8478,1240.0],["1999-03-15",33.8478,33.8478,32.747,33.8478,3440.0],["1999-03-16",33.2974,33.2974,33.0222,33.2974,1600.0],["1999-03-17",33.0222,33.2974,31.3711,32.1966,6220.0],["1999-03-18",31.9215,31.9215,31.0959,31.0959,1980.0],["1999-03-19",31.0959,31.9215,31.0959,31.3711,1280.0],["1999-03-22",31.6463,31.9215,30.8207,31.6463,9060.0],["1999-03-23",30.8207,31.9215,30.8207,31.9215,3640.0],["1999-03-24",31.3711,31.9215,31.3711,31.6463,1140.0],["1999-03-25",31.3711,31.6463,30.8207,31.6463,3260.0],["1999-03-26",31.0959,31.3711,31.0959,31.0959,1440.0],["1999-03-29",31.0959,31.6463,31.0959,31.6463,1680.0],["1999-03-30",31.6463,31.9215,31.0959,31.6463,740.0],["1999-03-31",31.0959,31.9215,31.0959,31.6463,1080.0],["1999-04-01",31.6463,31.9215,30.8207,31.9215,5340.0],["1999-04-05",31.0959,31.9215,31.0959,31.9215,680.0],["1999-04-06",31.3711,31.9215,31.0959,31.6463,880.0],["1999-04-07",31.6463,31.6463,30.8207,31.0959,1040.0],["1999-04-08",31.0959,31.3711,30.8207,31.3711,6160.0],["1999-04-09",31.3711,31.6463,30.8207,31.6463,3420.0],["1999-04-12",31.6463,31.9215,31.0959,31.9215,2560.0],["1999-04-13",31.6463,31.9215,31.0959,31.6463,5160.0],["1999-04-14",31.9215,32.1966,31.3711,31.9215,3440.0],["1999-04-15",31.9215,32.4718,31.9215,32.4718,2240.0],["1999-04-16",32.4718,33.8478,31.9215,33.2974,4500.0],["1999-04-19",33.2974,33.2974,32.4718,32.747,5920.0],["1999-04-20",31.9215,32.4718,31.6463,32.1966,2320.0],["1999-04-21",31.9215,32.1966,31.9215,32.1966,380.0],["1999-04-22",32.1967,32.1967,31.6463,31.6463,1060.0],["1999-04-23",31.6463,32.747,31.6463,32.747,1700.0],["1999-04-26",32.1966,32.4718,31.9215,32.1966,1680.0],["1999-04-27",32.1966,32.4718,32.1966,32.1966,740.0],["1999-04-28",31.9215,32.4718,31.9215,32.1966,840.0],["1999-04-29",31.6463,32.4718,31.6463,32.1966,660.0],["1999-04-30",31.9215,31.9215,31.3711,31.3711,1580.0],["1999-05-03",31.6463,31.9215,31.0959,31.0959,2640.0],["1999-05-04",31.3711,31.6463,30.8207,31.3711,1980.0],["1999-05-05",31.0959,31.9215,31.0959,31.9215,2900.0],["1999-05-06",31.3711,32.4718,31.3711,32.4718,1680.0],["1999-05-07",32.4718,32.747,31.9215,31.9215,1560.0],["1999-05-10",31.3711,32.747,31.3711,32.747,3700.0],["1999-05-11",32.4718,32.4718,32.1966,32.4718,1460.0],["1999-05-12",32.4718,33.0222,32.4718,32.747,6920.0],["1999-05-13",32.747,32.747,32.1966,32.1966,3300.0],["1999-05-14",32.1967,32.1967,31.6463,31.6463,1720.0],["1999-05-17",31.6463,32.1967,31.6463,31.6463,960.0],["1999-05-18",31.6463,31.9215,30.8207,31.3711,13520.0],["1999-05-19",31.0959,31.6463,30.8207,30.8207,4540.0],["1999-05-20",30.8207,32.1967,30.8207,31.6463,1580.0],["1999-05-21",31.6463,34.1229,31.6463,33.8478,18020.0],["1999-05-24",33.2974,33.8478,33.0222,33.0222,4100.0],["1999-05-25",33.0222,33.0222,32.4718,32.747,2400.0],["1999-05-26",32.4718,33.0222,32.4718,32.747,1260.0],["1999-05-27",32.4718,34.3981,32.4718,32.747,5420.0],["1999-05-28",33.2974,34.123,32.4718,32.747,4720.0],["1999-06-01",33.2974,33.2974,32.4718,33.2974,1980.0],["1999-06-02",33.5726,33.5726,32.4718,33.0222,860.0],["1999-06-03",32.4718,33.0222,32.4718,33.0222,1280.0],["1999-06-04",33.0222,33.0222,32.1966,32.1966,1620.0],["1999-06-07",32.1967,32.747,32.1967,32.747,620.0],["1999-06-08",32.4718,32.747,31.9215,32.747,1700.0],["1999-06-09",32.4718,32.4718,31.3711,32.1966,5720.0],["1999-06-10",31.0959,31.3711,30.2703,31.0959,1480.0],["1999-06-11",28.6192,31.0959,28.6192,30.8207,20440.0],["1999-06-14",30.2704,30.8207,29.72,30.2704,3720.0],["1999-06-15",30.8207,30.8207,29.72,30.8207,14580.0],["1999-06-16",30.8207,31.3711,30.8207,31.3711,3780.0],["1999-06-17",31.0959,31.3711,30.8207,31.3711,780.0],["1999-06-18",31.6463,31.6463,31.0959,31.0959,2100.0],["1999-06-21",31.6463,31.6463,31.0959,31.0959,2640.0],["1999-06-22",31.3711,31.3711,31.3711,31.3711,560.0],["1999-06-23",30.8207,31.3711,30.8207,30.8207,10000.0],["1999-06-24",30.8207,31.3711,30.2704,30.5455,1740.0],["1999-06-25",30.8207,31.0959,30.5455,31.0959,1020.0],["1999-06-28",31.0959,31.6463,31.0959,31.3711,2660.0],["1999-06-29",31.0959,31.3711,31.0959,31.3711,3940.0],["1999-06-30",31.3711,31.3711,30.8207,31.3711,6880.0],["1999-07-01",31.0959,31.6463,30.2703,31.0959,7080.0],["1999-07-02",31.0959,31.0959,30.5455,30.8207,1320.0],["1999-07-06",30.8207,31.3711,30.8207,31.0959,1500.0],["1999-07-07",30.5455,31.3711,30.5455,30.8207,2660.0],["1999-07-08",30.8207,31.3711,30.2703,31.0959,860.0],["1999-07-09",31.0959,31.3711,30.8207,31.3711,640.0],["1999-07-12",30.8207,31.3711,30.8207,31.3711,2420.0],["1999-07-13",31.3711,31.6463,31.0959,31.6463,7500.0],["1999-07-14",31.6463,32.4718,31.3711,32.4718,10220.0],["1999-07-15",32.1967,32.747,31.3711,32.747,4820.0],["1999-07-16",32.4718,32.4718,32.1966,32.4718,5720.0],["1999-07-19",31.9215,32.4718,31.9215,32.4718,1060.0],["1999-07-20",32.1966,32.4718,31.3711,32.4718,1760.0],["1999-07-21",32.4718,32.4718,31.9215,32.4718,540.0],["1999-07-22",32.747,32.747,32.1967,32.747,580.0],["1999-07-23",32.4718,32.4718,31.3711,32.4718,2080.0],["1999-07-26",31.9215,31.9215,31.0959,31.3711,900.0],["1999-07-27",31.9215,31.9215,31.3711,31.6463,960.0],["1999-07-28",31.0959,31.9215,31.0959,31.9215,240.0],["1999-07-29",31.9215,31.9215,31.0959,31.9215,740.0],["1999-07-30",31.3711,32.4718,31.3711,32.4718,4220.0],["1999-08-02",31.9215,31.9215,30.8207,31.0959,3520.0],["1999-08-03",31.3711,31.3711,30.2704,31.3711,600.0],["1999-08-04",30.8207,31.3711,30.8207,31.3711,260.0],["1999-08-05",30.8207,31.0959,29.72,29.9952,900.0],["1999-08-06",29.9952,30.2704,29.1696,29.9952,1320.0],["1999-08-09",29.72,29.72,28.8944,29.4448,3160.0],["1999-08-10",29.72,29.9952,28.6193,29.4448,1040.0],["1999-08-11",29.72,29.9952,29.72,29.72,420.0],["1999-08-12",29.1696,30.2704,29.1696,30.2704,760.0],["1999-08-13",30.2704,30.2704,29.72,30.2704,480.0],["1999-08-16",30.2704,30.2704,29.9952,30.2704,420.0],["1999-08-17",30.2704,30.2704,29.72,30.2704,480.0],["1999-08-18",30.5455,30.8207,30.2704,30.8207,2420.0],["1999-08-19",31.0959,31.3711,30.5455,31.3711,300.0],["1999-08-20",31.3711,31.3711,29.9952,30.8207,1580.0],["1999-08-23",30.8207,31.0959,30.2704,30.5455,740.0],["1999-08-24",30.8207,31.3711,29.9952,31.3711,3060.0],["1999-08-25",31.3711,31.3711,30.8207,31.3711,1240.0],["1999-08-26",30.8207,31.3711,30.8207,31.0959,2220.0],["1999-08-27",31.0959,31.0959,30.2704,30.5455,980.0],["1999-08-30",30.5455,30.5455,29.4448,29.72,1860.0],["1999-08-31",29.72,29.9952,29.72,29.72,960.0],["1999-09-01",30.2704,30.5455,29.72,30.2704,3460.0],["1999-09-02",29.9952,30.5455,29.72,30.5455,1380.0],["1999-09-03",30.5455,31.0959,30.2703,31.0959,2080.0],["1999-09-07",31.0959,31.3711,30.8207,31.3711,6560.0],["1999-09-08",31.3711,31.3711,30.5455,31.3711,4060.0],["1999-09-09",30.5455,31.3711,30.5455,31.3711,3840.0],["1999-09-10",31.3711,31.3711,30.8207,31.3711,1600.0],["1999-09-13",31.6463,31.6463,30.8207,31.3711,620.0],["1999-09-14",30.8207,31.3711,30.2704,31.3711,320.0],["1999-09-15",31.6463,31.6463,30.5455,30.5455,760.0],["1999-09-16",30.8207,30.8207,29.72,29.72,1560.0],["1999-09-17",29.72,30.5455,29.72,30.5455,700.0],["1999-09-20",30.5455,30.5455,29.1696,30.2704,1040.0],["1999-09-21",29.1696,30.2704,29.1696,30.2704,1280.0],["1999-09-22",29.72,30.2704,29.72,30.2704,200.0],["1999-09-23",30.2704,30.2704,29.1696,29.1696,1000.0],["1999-09-24",29.1696,30.2704,29.1696,30.2704,4680.0],["1999-09-27",30.2704,30.2704,29.72,30.2704,420.0],["1999-09-28",30.2704,30.8207,29.72,30.8207,2060.0],["1999-09-29",30.8207,31.3711,30.2704,30.8207,11960.0],["1999-09-30",30.8207,31.6463,26.9681,26.9681,13800.0],["1999-10-01",26.9681,28.3441,26.9681,28.3441,3780.0],["1999-10-04",28.3441,28.6192,27.5185,28.6192,580.0],["1999-10-05",28.6192,29.1696,28.0689,29.1696,4180.0],["1999-10-06",29.1696,29.9952,28.8944,29.9952,780.0],["1999-10-07",29.9952,29.9952,29.1696,29.9952,240.0],["1999-10-08",29.72,30.2704,29.72,29.72,780.0],["1999-10-11",29.4448,29.72,29.1696,29.72,560.0],["1999-10-12",29.4448,29.4448,28.0689,29.1696,7260.0],["1999-10-13",29.1696,29.1696,28.0689,29.1696,400.0],["1999-10-14",29.4448,29.4448,28.0689,29.4448,940.0],["1999-10-15",28.8944,29.4448,28.6192,29.1696,1040.0],["1999-10-18",29.1696,29.1696,28.3441,29.1696,820.0],["1999-10-19",29.4448,29.4448,28.8944,29.4448,520.0],["1999-10-20",28.8944,29.72,28.6192,29.72,1060.0],["1999-10-21",29.72,29.72,28.6192,29.72,2280.0],["1999-10-22",29.72,29.72,28.8944,29.72,3300.0],["1999-10-25",29.1696,30.2704,28.6192,29.72,480.0],["1999-10-26",29.72,30.2704,29.1696,30.2704,5640.0],["1999-10-27",29.9952,30.8207,29.72,30.8207,480.0],["1999-10-28",30.8207,31.3711,30.2703,31.0959,1040.0],["1999-10-29",31.0959,31.0959,30.2703,31.0959,820.0],["1999-11-01",31.0959,31.0959,29.72,30.8207,1220.0],["1999-11-02",31.0959,31.0959,30.2704,30.8207,320.0],["1999-11-03",31.0959,31.3711,30.5455,31.0959,160.0],["1999-11-04",30.2704,30.8207,30.2704,30.5455,640.0],["1999-11-05",30.5455,30.5455,29.1696,30.2704,1860.0],["1999-11-08",30.2704,30.2704,30.2704,30.2704,440.0],["1999-11-09",30.5455,31.3711,30.5455,31.3711,4860.0],["1999-11-10",31.3711,31.3711,30.8207,31.3711,320.0],["1999-11-11",30.8207,31.3711,30.8207,31.3711,2080.0],["1999-11-12",31.0959,31.6463,30.8207,31.3711,700.0],["1999-11-15",31.3711,31.6463,30.8207,31.6463,980.0],["1999-11-16",31.3711,31.9215,31.3711,31.9215,4080.0],["1999-11-17",31.9215,31.9215,31.0959,31.6463,620.0],["1999-11-18",31.9215,31.9215,30.8207,31.6463,1040.0],["1999-11-19",31.6463,31.6463,30.8207,31.6463,860.0],["1999-11-22",31.0959,31.3711,30.2704,31.3711,3140.0],["1999-11-23",31.3711,31.3711,30.2704,31.3711,1100.0],["1999-11-24",30.8207,31.3711,30.8207,31.3711,520.0],["1999-11-26",30.8207,31.3711,30.8207,31.3711,220.0],["1999-11-29",30.8207,31.3711,30.5455,31.0959,1140.0],["1999-11-30",31.0959,31.0959,29.72,31.0959,1820.0],["1999-12-01",30.8207,31.3711,29.72,30.8207,1680.0],["1999-12-02",30.8207,30.8207,30.5455,30.8207,160.0],["1999-12-03",30.2704,31.3711,29.72,30.8207,2940.0],["1999-12-06",31.0959,31.0959,29.72,30.2704,2060.0],["1999-12-07",29.72,30.5455,29.1696,30.5455,740.0],["1999-12-08",30.5455,30.5455,29.72,30.2704,1540.0],["1999-12-09",29.1696,30.8207,29.1696,30.8207,1060.0],["1999-12-10",30.8207,30.8207,29.4448,30.2704,1960.0],["1999-12-13",29.1696,31.6463,29.1696,31.6463,4880.0],["1999-12-14",31.3711,31.9215,30.8207,31.6463,520.0],["1999-12-15",31.0959,31.3711,31.0959,31.0959,440.0],["1999-12-16",31.0959,31.6463,30.8207,31.3711,2020.0],["1999-12-17",30.8207,31.3711,28.3441,28.3441,8080.0],["1999-12-20",28.6192,29.4448,28.3441,29.1696,2080.0],["1999-12-21",29.4448,29.4448,27.5185,29.1696,2280.0],["1999-12-22",28.6193,29.4448,27.5185,29.4448,3480.0],["1999-12-23",28.6192,29.1696,27.5185,28.6192,3760.0],["1999-12-27",28.0689,28.6192,27.7937,28.6192,2360.0],["1999-12-28",28.6192,28.6192,27.7937,28.6192,4040.0],["1999-12-29",28.0689,30.5455,27.7937,30.5455,5280.0],["1999-12-30",30.5455,30.5455,29.72,30.5455,2120.0],["1999-12-31",30.5455,31.3711,29.72,31.3711,1380.0],["2000-01-03",31.3711,31.6463,30.2704,31.6463,2020.0],["2000-01-04",31.0959,31.6463,30.8207,31.6463,1680.0],["2000-01-05",31.6463,31.6463,30.8207,31.6463,1980.0],["2000-01-06",31.6463,31.6463,31.0959,31.6463,320.0],["2000-01-07",31.0959,31.0959,29.72,30.5455,3620.0],["2000-01-10",30.2704,30.8207,29.72,30.8207,2200.0],["2000-01-11",30.2704,30.8207,29.1696,30.8207,2740.0],["2000-01-12",30.8207,30.8207,29.9952,30.8207,340.0],["2000-01-13",30.2703,31.0959,30.2703,31.0959,480.0],["2000-01-14",31.0959,31.0959,30.8207,30.8207,180.0],["2000-01-18",30.8207,31.3711,30.8207,31.0959,1240.0],["2000-01-19",30.8207,31.9215,30.8207,31.3711,6180.0],["2000-01-20",31.0959,31.9215,31.0959,31.0959,3980.0],["2000-01-21",30.8207,31.3711,30.8207,31.3711,1120.0],["2000-01-24",31.3711,32.4718,31.0959,31.6463,12440.0],["2000-01-25",31.3711,31.9215,30.8207,31.3711,3380.0],["2000-01-26",31.0959,32.4718,31.0959,32.1966,9300.0],["2000-01-27",32.4718,32.747,31.9215,32.1966,1140.0],["2000-01-28",31.9215,32.4718,31.3711,32.4718,2340.0],["2000-01-31",32.4718,34.6733,32.1966,33.0222,7580.0],["2000-02-01",33.2974,33.8478,32.4718,33.2974,3360.0],["2000-02-02",33.2974,33.2974,32.747,33.2974,500.0],["2000-02-03",32.4718,34.1229,32.4718,34.1229,2280.0],["2000-02-04",34.123,36.3244,34.123,35.2237,9760.0],["2000-02-07",36.0492,36.3244,35.2237,35.7741,2200.0],["2000-02-08",35.7741,36.3244,35.4989,36.0492,5200.0],["2000-02-09",35.4989,36.3244,35.4989,35.7741,2360.0],["2000-02-10",35.2237,35.774,33.2974,34.9485,6900.0],["2000-02-11",35.2237,35.2237,35.2237,35.2237,40.0],["2000-02-14",34.1229,35.2237,33.5726,33.8478,3040.0],["2000-02-15",33.8478,34.1229,33.0222,34.1229,1220.0],["2000-02-16",34.1229,34.1229,33.5726,33.8478,360.0],["2000-02-17",33.5726,34.1229,33.5726,33.8478,3540.0],["2000-02-18",33.0222,34.1229,33.0222,33.8478,1120.0],["2000-02-22",33.5726,33.5726,33.0222,33.5726,720.0],["2000-02-23",33.0222,33.0222,30.8207,32.747,12160.0],["2000-02-24",32.1966,32.4718,31.9215,32.1966,1140.0],["2000-02-25",33.0222,33.0222,31.6463,31.6463,440.0],["2000-02-28",31.9215,31.9215,31.3711,31.9215,1800.0],["2000-02-29",30.8207,31.3711,30.2704,31.3711,2080.0],["2000-03-01",30.2704,31.9215,30.2704,31.6463,980.0],["2000-03-02",30.8207,31.3711,30.5455,30.5455,3260.0],["2000-03-03",30.5455,31.9215,30.5455,31.3711,1100.0],["2000-03-06",30.8207,31.3711,30.5455,31.0959,500.0],["2000-03-07",30.8207,31.3711,30.5455,30.5455,2180.0],["2000-03-08",30.5455,30.8207,30.5455,30.5455,740.0],["2000-03-09",30.5455,31.3711,30.2703,31.0959,2500.0],["2000-03-10",30.8207,31.3711,30.8207,30.8207,4820.0],["2000-03-13",30.2704,30.8207,30.2704,30.8207,1560.0],["2000-03-14",30.5455,31.0959,30.2704,30.5455,460.0],["2000-03-15",30.2704,30.8207,29.72,29.9952,1100.0],["2000-03-16",29.1696,30.8207,29.1696,30.2704,2300.0],["2000-03-17",29.72,30.2704,28.6192,28.8944,3520.0],["2000-03-20",28.8944,29.4448,27.5185,28.3441,1820.0],["2000-03-21",28.3441,28.6192,28.0689,28.3441,1060.0],["2000-03-22",28.0689,30.8207,28.0689,30.8207,5280.0],["2000-03-23",31.0959,31.0959,29.72,30.2704,920.0],["2000-03-24",29.4448,30.2704,29.4448,29.72,4060.0],["2000-03-27",29.1696,30.5455,29.1696,29.9952,4040.0],["2000-03-28",29.4448,30.2704,29.4448,29.9952,2560.0],["2000-03-29",29.72,30.2704,29.1696,29.72,1600.0],["2000-03-30",29.1696,29.72,28.8944,29.4448,2740.0],["2000-03-31",29.1696,30.2704,29.1696,30.2704,1920.0],["2000-04-03",30.2704,30.5455,29.72,29.9952,1220.0],["2000-04-04",29.72,30.2704,29.1696,29.72,5860.0],["2000-04-05",29.72,29.9952,29.1696,29.4448,6480.0],["2000-04-06",29.72,29.9952,29.72,29.9952,3220.0],["2000-04-07",29.9952,29.9952,29.72,29.72,100.0],["2000-04-10",29.72,29.72,29.1696,29.72,1520.0],["2000-04-11",29.1696,29.72,29.1696,29.72,1840.0],["2000-04-12",29.72,29.72,28.8944,29.1696,920.0],["2000-04-13",29.72,29.72,28.0689,28.8944,1220.0],["2000-04-14",29.1696,29.1696,28.0689,29.1696,700.0],["2000-04-17",29.1696,29.1696,28.6192,29.1696,820.0],["2000-04-18",29.4448,29.9952,28.3441,29.9952,2740.0],["2000-04-19",29.9952,29.9952,29.1696,29.72,440.0],["2000-04-20",29.1696,29.4448,28.8944,29.4448,920.0],["2000-04-24",29.72,29.72,29.1696,29.4448,900.0],["2000-04-25",29.72,30.8207,29.72,29.72,5960.0],["2000-04-26",30.2704,30.2704,29.72,29.72,360.0],["2000-04-27",29.72,29.72,28.6193,29.4448,2360.0],["2000-04-28",29.1696,29.72,29.1696,29.72,160.0],["2000-05-01",29.72,29.9952,29.1696,29.9952,4360.0],["2000-05-02",29.9952,30.5455,29.72,30.2704,1280.0],["2000-05-03",30.2704,30.2704,29.1696,29.9952,1920.0],["2000-05-04",30.2704,30.5455,30.2704,30.5455,580.0],["2000-05-05",30.5455,30.5455,29.72,30.2704,2600.0],["2000-05-08",30.2704,30.5455,29.1696,29.9952,1680.0],["2000-05-09",29.9952,29.9952,29.1696,29.1696,2120.0],["2000-05-10",28.6193,29.4448,28.6193,29.4448,2580.0],["2000-05-11",29.72,29.72,29.1696,29.1696,3120.0],["2000-05-12",29.4448,29.4448,28.0689,29.1696,3260.0],["2000-05-15",28.6193,29.4448,28.0689,29.4448,3680.0],["2000-05-16",29.4448,29.72,28.3441,29.72,5400.0],["2000-05-17",29.1696,29.1696,28.8944,29.1696,3740.0],["2000-05-18",29.1696,29.1696,28.3441,28.6192,5340.0],["2000-05-19",28.8944,28.8944,28.6192,28.6192,300.0],["2000-05-22",28.6192,28.6192,26.9681,27.5185,2220.0],["2000-05-23",27.7937,27.7937,26.6929,26.6929,2520.0],["2000-05-24",26.9681,26.9681,26.4178,26.6929,860.0],["2000-05-25",26.9681,27.2433,26.1426,27.2433,860.0],["2000-05-26",27.2433,27.5185,26.6929,27.5185,440.0],["2000-05-30",27.5185,27.7937,26.4178,27.2433,1320.0],["2000-05-31",27.5185,27.7937,26.4178,26.9681,1520.0],["2000-06-01",27.2433,27.2433,26.4178,26.4178,1320.0],["2000-06-02",26.4178,26.4178,25.317,26.4178,1500.0],["2000-06-05",26.4178,26.6929,25.317,26.4178,1380.0],["2000-06-06",25.317,26.693,25.317,25.8674,1780.0],["2000-06-07",25.8674,25.8674,24.7667,25.5922,3600.0],["2000-06-08",24.4915,25.317,24.4915,25.317,1700.0],["2000-06-09",24.7667,25.8674,24.7667,25.8674,820.0],["2000-06-12",25.8674,25.8674,25.8674,25.8674,40.0],["2000-06-13",26.1426,26.4178,26.1426,26.4178,140.0],["2000-06-14",26.4178,26.9681,26.1426,26.6929,1640.0],["2000-06-15",26.9681,26.9681,26.4178,26.4178,900.0],["2000-06-16",25.8674,26.4178,25.8674,26.4178,1140.0],["2000-06-19",26.9681,26.9681,26.4178,26.6929,400.0],["2000-06-20",26.9681,26.9681,26.1426,26.4178,260.0],["2000-06-21",26.6929,26.6929,25.8674,26.4178,3080.0],["2000-06-22",26.6929,26.9681,25.8674,26.9681,540.0],["2000-06-23",26.693,26.693,25.8674,25.8674,1880.0],["2000-06-26",26.1426,26.1426,12.3833,18.1622,258880.0],["2000-06-27",18.1622,18.7126,16.5111,17.3367,10420.0],["2000-06-28",18.7126,20.0885,18.1622,19.8133,9280.0],["2000-06-29",19.8133,20.3637,18.1622,20.3637,6780.0],["2000-06-30",20.0885,20.9141,19.5381,20.9141,3820.0],["2000-07-03",20.9141,21.7396,20.3637,21.4644,3520.0],["2000-07-05",21.4644,21.7396,21.1892,21.7396,540.0],["2000-07-06",21.1892,22.0148,21.1892,22.0148,1180.0],["2000-07-07",22.0148,22.0148,20.9141,22.0148,780.0],["2000-07-10",22.0148,22.0148,20.9141,22.0148,520.0],["2000-07-11",22.0148,22.0148,21.7396,22.0148,600.0],["2000-07-12",22.0148,22.29,22.0148,22.29,100.0],["2000-07-13",22.29,22.29,21.4644,22.29,340.0],["2000-07-14",22.29,22.5652,21.4644,22.29,1280.0],["2000-07-17",21.4644,22.5652,21.4644,22.5652,200.0],["2000-07-18",22.5652,22.5652,22.5652,22.5652,20.0],["2000-07-19",21.7396,22.0148,21.4644,22.0148,1640.0],["2000-07-20",22.0148,22.5652,22.0148,22.5652,240.0],["2000-07-21",22.5652,22.5652,22.29,22.5652,160.0],["2000-07-24",22.5652,22.8403,22.0148,22.5652,1120.0],["2000-07-25",22.5652,22.5652,22.0148,22.5652,200.0],["2000-07-26",22.0148,22.0148,22.0148,22.0148,1180.0],["2000-07-27",22.0148,22.0148,21.4644,21.4644,520.0],["2000-07-28",21.7396,22.0148,20.9141,22.0148,3220.0],["2000-07-31",21.4644,21.7396,20.3637,20.9141,680.0],["2000-08-01",20.9141,20.9141,20.9141,20.9141,20.0],["2000-08-02",20.9141,20.9141,20.3637,20.9141,140.0],["2000-08-03",20.9141,20.9141,20.0885,20.0885,760.0],["2000-08-04",20.3637,20.9141,20.3637,20.9141,1240.0],["2000-08-07",20.9141,20.9141,20.3637,20.3637,280.0],["2000-08-08",20.9141,20.9141,19.8133,20.9141,800.0],["2000-08-09",20.9141,20.9141,20.3637,20.9141,940.0],["2000-08-10",20.9141,20.9141,19.8133,20.6389,680.0],["2000-08-11",20.6389,20.6389,20.6389,20.6389,160.0],["2000-08-14",20.6389,20.6389,20.6389,20.6389,80.0],["2000-08-15",20.6389,20.6389,20.0885,20.6389,360.0],["2000-08-16",20.6389,20.9141,20.3637,20.6389,1100.0],["2000-08-17",20.6389,20.6389,20.6389,20.6389,80.0],["2000-08-18",20.6389,20.6389,20.6389,20.6389,20.0],["2000-08-21",20.6389,20.6389,19.8133,20.3637,480.0],["2000-08-22",20.3637,20.6389,19.2629,20.6389,1740.0],["2000-08-23",20.6389,20.6389,20.0885,20.6389,260.0],["2000-08-24",20.6389,20.6389,20.6389,20.6389,20.0],["2000-08-25",20.6389,20.6389,20.3637,20.6389,500.0],["2000-08-28",20.6389,20.6389,20.0885,20.6389,740.0],["2000-08-29",20.6389,20.6389,19.8133,20.6389,80.0],["2000-08-30",20.6389,20.6389,20.3637,20.3637,120.0],["2000-08-31",20.3637,20.6389,17.6118,18.1622,18160.0],["2000-09-01",17.6118,17.887,17.6118,17.887,9160.0],["2000-09-05",18.1622,18.7126,17.887,18.7126,1120.0],["2000-09-06",18.1622,18.7126,17.887,18.7126,1000.0],["2000-09-07",18.7126,18.7126,17.887,18.7126,120.0],["2000-09-08",18.7126,18.9878,18.7126,18.9878,280.0],["2000-09-11",18.4374,18.9878,18.1622,18.7126,2640.0],["2000-09-12",18.7126,18.7126,18.1622,18.4374,680.0],["2000-09-13",18.4374,18.7126,18.1622,18.1622,2240.0],["2000-09-14",18.7126,18.7126,18.7126,18.7126,260.0],["2000-09-15",18.4374,18.7126,18.4374,18.7126,280.0],["2000-09-18",18.7126,18.7126,17.6118,18.4374,1200.0],["2000-09-19",18.1622,18.4374,18.1622,18.1622,2980.0],["2000-09-20",18.4374,18.4374,17.887,18.4374,300.0],["2000-09-21",18.4374,18.4374,17.6118,18.4374,920.0],["2000-09-22",18.4374,18.4374,18.4374,18.4374,20.0],["2000-09-25",17.6118,18.1622,17.6118,18.1622,1260.0],["2000-09-26",18.1622,18.1622,17.6118,17.6118,220.0],["2000-09-27",17.6118,18.4374,17.6118,18.4374,1980.0],["2000-09-28",18.4374,18.7126,18.1622,18.4374,1360.0],["2000-09-29",18.1622,18.4374,18.1622,18.4374,180.0],["2000-10-02",18.4374,18.4374,18.1622,18.1622,6100.0],["2000-10-03",18.4374,18.4374,17.887,18.4374,8380.0],["2000-10-04",18.4374,18.4374,17.6118,18.1622,880.0],["2000-10-05",18.1622,18.1622,17.0615,17.887,1280.0],["2000-10-06",17.887,17.887,17.887,17.887,40.0],["2000-10-09",17.887,17.887,17.887,17.887,60.0],["2000-10-10",17.887,17.887,17.6118,17.6118,240.0],["2000-10-11",17.0615,17.3367,17.0615,17.3367,6620.0],["2000-10-12",17.6118,17.6118,16.5111,17.6118,1020.0],["2000-10-13",17.887,17.887,17.0615,17.6118,580.0],["2000-10-16",17.887,17.887,16.5111,17.6118,1680.0],["2000-10-17",17.6118,17.6118,17.0615,17.0615,320.0],["2000-10-18",17.0615,17.3367,16.5111,17.3367,2300.0],["2000-10-19",17.3367,17.3367,15.4104,16.5111,12460.0],["2000-10-20",16.5111,16.5111,15.9607,16.5111,180.0],["2000-10-23",16.5111,16.5111,15.4104,16.2359,1960.0],["2000-10-24",16.2359,16.2359,15.4104,16.2359,880.0],["2000-10-25",16.2359,17.3367,16.2359,17.3367,3780.0],["2000-10-26",17.3367,17.6118,17.0615,17.6118,640.0],["2000-10-27",17.6118,17.887,17.6118,17.887,160.0],["2000-10-30",17.887,18.7126,17.6118,18.4374,2220.0],["2000-10-31",18.4374,18.4374,17.6118,18.1622,640.0],["2000-11-01",18.4374,18.4374,17.887,18.1622,420.0],["2000-11-02",18.1622,18.1622,16.5111,17.6118,3720.0],["2000-11-03",17.887,18.1622,17.0615,18.1622,1260.0],["2000-11-06",17.887,18.1622,16.5111,18.1622,1420.0],["2000-11-07",18.1622,18.1622,17.6118,18.1622,340.0],["2000-11-08",18.1622,18.4374,17.887,18.4374,2340.0],["2000-11-09",18.4374,18.4374,17.6118,18.1622,520.0],["2000-11-10",17.6118,18.4374,17.0615,18.4374,1780.0],["2000-11-13",17.887,18.1622,17.6118,18.1622,380.0],["2000-11-14",17.6118,18.1622,17.6118,18.1622,400.0],["2000-11-15",18.1622,18.1622,17.6118,17.6118,600.0],["2000-11-16",17.887,18.1622,17.6118,18.1622,720.0],["2000-11-17",18.1622,18.4374,17.6118,18.4374,1900.0],["2000-11-20",17.887,18.7126,17.887,18.4374,2180.0],["2000-11-21",18.7126,18.7126,18.7126,18.7126,120.0],["2000-11-22",18.7126,18.7126,18.4374,18.7126,100.0],["2000-11-24",18.7126,18.7126,17.887,18.4374,500.0],["2000-11-27",17.6118,18.4374,17.6118,18.4374,1400.0],["2000-11-28",18.4374,18.7126,17.887,18.4374,960.0],["2000-11-29",17.887,18.4374,17.3367,18.1622,2280.0],["2000-11-30",18.1622,18.1622,16.7863,18.1622,1420.0],["2000-12-01",18.1622,18.4374,17.6118,18.4374,820.0],["2000-12-04",18.4374,18.4374,16.5111,17.0615,2040.0],["2000-12-05",17.0615,17.6118,17.0615,17.6118,340.0],["2000-12-06",17.3367,17.3367,16.7863,16.7863,480.0],["2000-12-07",17.3367,17.3367,16.7863,17.0615,160.0],["2000-12-08",17.0615,17.3367,16.7863,17.0615,520.0],["2000-12-11",17.0615,17.0615,16.2359,16.7863,900.0],["2000-12-12",16.7863,17.3367,16.7863,17.3367,2020.0],["2000-12-13",17.3367,17.3367,16.5111,17.3367,1540.0],["2000-12-14",16.7863,17.6118,16.7863,17.6118,3080.0],["2000-12-15",16.5111,17.0615,16.5111,17.0615,1780.0],["2000-12-18",17.0615,17.0615,15.9607,16.5111,1820.0],["2000-12-19",16.5111,17.3367,15.9607,16.5111,5200.0],["2000-12-20",16.5111,16.5111,15.9607,16.5111,1740.0],["2000-12-21",16.5111,16.5111,15.9607,16.2359,280.0],["2000-12-22",15.6855,16.2359,14.5848,15.4104,3040.0],["2000-12-26",14.86,15.9607,14.86,15.4104,340.0],["2000-12-27",15.4104,15.6855,14.5848,15.1352,5640.0],["2000-12-28",14.86,15.4104,14.3096,15.4104,3080.0],["2000-12-29",14.5848,15.4104,14.5848,15.1352,4320.0],["2001-01-02",15.4104,15.9607,14.86,15.9607,1080.0],["2001-01-03",15.9607,17.0615,15.9607,17.0615,5240.0],["2001-01-04",17.3367,17.3367,17.0615,17.3367,740.0],["2001-01-05",17.3367,17.3367,17.0615,17.3367,1080.0],["2001-01-08",17.3367,17.6118,17.3367,17.6118,1000.0],["2001-01-09",17.6118,17.6118,17.3367,17.6118,960.0],["2001-01-10",17.6118,17.6118,17.6118,17.6118,320.0],["2001-01-11",17.6118,17.887,17.6118,17.887,40.0],["2001-01-12",17.887,17.887,17.6118,17.6118,120.0],["2001-01-16",18.1622,18.1622,13.4841,13.4841,36600.0],["2001-01-17",14.3096,15.4104,13.4841,13.7593,16120.0],["2001-01-18",14.0344,14.3096,13.7593,14.3096,760.0],["2001-01-19",13.7593,14.0344,13.7593,14.0344,480.0],["2001-01-22",14.0344,14.0344,13.7593,14.0344,900.0],["2001-01-23",13.7593,14.0344,13.7593,14.0344,1840.0],["2001-01-24",14.5848,14.86,14.3096,14.3096,5880.0],["2001-01-25",14.3096,14.3096,13.7593,14.3096,660.0],["2001-01-26",14.3096,14.5848,14.3096,14.5848,780.0],["2001-01-29",14.7059,14.7059,14.2656,14.7059,860.0],["2001-01-30",14.7059,14.7059,14.5738,14.7059,300.0],["2001-01-31",14.7059,14.7059,14.3977,14.3977,1560.0],["2001-02-01",14.3977,14.3977,14.3537,14.3537,180.0],["2001-02-02",14.3537,14.7059,14.3096,14.3096,480.0],["2001-02-05",14.882,14.882,14.3096,14.6619,1600.0],["2001-02-06",14.2216,14.3977,13.8693,14.3096,1120.0],["2001-02-07",14.0895,14.6619,14.0014,14.5298,1300.0],["2001-02-08",14.6619,14.6619,14.3096,14.3977,1520.0],["2001-02-09",14.5298,14.7059,14.5298,14.5738,700.0],["2001-02-12",14.7499,14.7499,14.7059,14.7499,2000.0],["2001-02-13",14.926,15.4104,14.926,15.3223,2980.0],["2001-02-14",15.3663,15.8507,14.9701,15.8507,2620.0],["2001-02-15",15.7626,16.7312,15.6305,16.7312,6100.0],["2001-02-16",16.7313,17.4798,16.7313,17.3917,3160.0],["2001-02-20",17.1275,17.1275,16.6432,16.7312,2180.0],["2001-02-21",16.9514,17.0395,16.291,16.8193,3160.0],["2001-02-22",16.8193,16.9954,16.8193,16.8193,800.0],["2001-02-23",16.8193,17.0835,16.7313,17.0395,4760.0],["2001-02-26",16.8193,17.3477,16.8193,17.1715,1020.0],["2001-02-27",17.5678,17.5678,17.3917,17.3917,680.0],["2001-02-28",17.1275,17.3036,17.1275,17.2156,1100.0],["2001-03-01",17.3036,17.3917,17.3036,17.3917,100.0],["2001-03-02",17.3917,17.5678,17.3477,17.3477,440.0],["2001-03-05",17.2596,17.5238,17.2596,17.3036,520.0],["2001-03-06",17.3477,17.5238,17.2596,17.5238,660.0],["2001-03-07",17.5238,17.5678,17.5238,17.5678,40.0],["2001-03-08",17.5678,17.5678,17.5678,17.5678,20.0],["2001-03-09",17.5678,17.6118,17.3477,17.4357,4660.0],["2001-03-12",17.7439,17.788,17.3036,17.6118,1000.0],["2001-03-13",17.6118,17.7439,17.5678,17.7439,1840.0],["2001-03-14",17.7439,17.832,17.6999,17.832,220.0],["2001-03-15",17.832,17.876,17.6118,17.876,2540.0],["2001-03-16",18.1402,18.1402,17.6118,18.0081,8260.0],["2001-03-19",18.0962,18.1842,17.92,18.1402,880.0],["2001-03-20",18.1402,18.4924,18.1402,18.3163,1300.0],["2001-03-21",18.3163,18.4484,17.6118,18.0521,1320.0],["2001-03-22",18.0521,18.4924,17.6559,18.4924,940.0],["2001-03-23",18.4044,18.4044,18.1842,18.4044,400.0],["2001-03-26",18.4044,18.4044,17.832,18.2283,1380.0],["2001-03-27",18.3163,18.3163,18.0521,18.2723,160.0],["2001-03-28",18.2283,18.2283,17.6118,17.92,560.0],["2001-03-29",17.7439,18.1842,17.7439,18.0521,1680.0],["2001-03-30",18.0521,18.2283,17.832,18.2283,700.0],["2001-04-02",18.2283,18.2283,17.9201,18.2283,360.0],["2001-04-03",18.0081,18.2283,18.0081,18.2283,40.0],["2001-04-04",18.3163,18.3163,18.3163,18.3163,40.0],["2001-04-05",18.3163,19.1529,18.3163,19.1529,5100.0],["2001-04-06",18.9768,19.4611,18.8006,19.373,2340.0],["2001-04-09",19.5932,20.2536,19.5932,20.0335,2200.0],["2001-04-10",20.2536,20.4738,20.2536,20.4738,2600.0],["2001-04-11",20.4738,20.6499,20.2976,20.6499,1620.0],["2001-04-12",20.6939,20.87,20.2976,20.6939,480.0],["2001-04-16",20.7379,20.826,20.4738,20.7379,2460.0],["2001-04-17",20.826,21.0021,20.826,21.0021,3840.0],["2001-04-18",21.1782,21.3544,21.0902,21.2223,940.0],["2001-04-19",21.3544,21.3544,21.2663,21.3103,840.0],["2001-04-20",21.3103,21.3103,21.0461,21.2223,1140.0],["2001-04-23",21.2663,21.5745,21.2663,21.5305,1980.0],["2001-04-24",21.5305,22.0148,20.9141,20.9141,11080.0],["2001-04-25",21.2663,21.2663,20.7379,21.2223,900.0],["2001-04-26",21.2223,21.2223,20.6939,21.1342,1200.0],["2001-04-27",20.9141,21.1342,20.4738,21.1342,960.0],["2001-04-30",20.782,21.0462,20.4738,20.4738,1240.0],["2001-05-01",20.6939,21.0462,20.6939,21.0462,5420.0],["2001-05-02",21.1342,21.1342,20.9141,21.0462,460.0],["2001-05-03",21.0902,21.1342,20.9581,21.0902,920.0],["2001-05-04",21.1342,21.3544,21.0462,21.3544,4000.0],["2001-05-07",21.5745,21.5745,21.2663,21.2663,820.0],["2001-05-08",21.3103,21.3544,20.782,20.782,1420.0],["2001-05-09",21.0462,21.0462,20.9581,21.0462,200.0],["2001-05-10",21.3544,21.3544,20.6939,21.1342,1300.0],["2001-05-11",21.1342,21.1342,20.7379,20.7379,560.0],["2001-05-14",21.0462,21.0902,20.6939,21.0462,520.0],["2001-05-15",21.1342,21.1342,21.1342,21.1342,120.0],["2001-05-16",21.1342,21.1342,20.4738,21.0462,2180.0],["2001-05-17",21.0461,21.0461,20.4738,21.0021,820.0],["2001-05-18",20.9141,20.9141,20.3857,20.87,1840.0],["2001-05-21",20.4738,20.9141,20.2536,20.826,1640.0],["2001-05-22",20.826,20.826,18.0521,18.2723,4940.0],["2001-05-23",18.1402,18.7126,18.0521,18.4044,1520.0],["2001-05-24",18.5805,18.5805,17.6118,17.832,1460.0],["2001-05-25",17.6118,17.832,14.9701,15.8507,4860.0],["2001-05-29",16.0708,16.6872,15.4104,16.379,1440.0],["2001-05-30",16.5111,16.6432,16.379,16.5992,180.0],["2001-05-31",16.7313,17.3477,16.5111,17.1715,1280.0],["2001-06-01",17.3477,17.3477,16.7312,17.3477,200.0],["2001-06-04",17.1715,17.3477,17.1275,17.3477,520.0],["2001-06-05",17.1715,17.3477,17.1715,17.3477,120.0],["2001-06-06",17.6118,17.6118,16.9514,17.4357,920.0],["2001-06-07",17.0395,17.3477,17.0395,17.1275,420.0],["2001-06-08",17.3917,17.3917,17.1715,17.3477,100.0],["2001-06-11",17.1715,17.3036,16.7312,17.0835,560.0],["2001-06-12",17.3036,17.3036,16.7313,17.1275,760.0],["2001-06-13",17.3917,17.3917,16.7313,17.1715,400.0],["2001-06-14",17.3036,17.3477,16.7313,17.1275,1200.0],["2001-06-15",16.7313,17.1275,16.5111,17.1275,1840.0],["2001-06-18",16.7312,17.0835,16.291,16.4671,440.0],["2001-06-19",16.6872,16.7753,16.0708,16.2029,340.0],["2001-06-20",16.2029,16.2469,14.9701,15.6305,3180.0],["2001-06-21",16.0708,16.0708,15.6305,15.6305,580.0],["2001-06-22",15.8507,15.8507,14.7499,14.926,800.0],["2001-06-25",14.9701,15.0581,13.429,13.429,2780.0],["2001-06-26",13.4731,13.5611,12.7686,13.2089,4680.0],["2001-06-27",13.429,13.7372,12.3283,12.9887,6580.0],["2001-06-28",13.429,13.6052,12.5484,13.429,1840.0],["2001-06-29",13.4731,14.0895,12.4604,12.7686,16920.0],["2001-07-02",13.1648,14.3096,12.8566,14.0895,6440.0],["2001-07-03",14.0895,15.0581,14.0895,14.7499,700.0],["2001-07-05",14.9701,16.291,14.9701,16.291,5360.0],["2001-07-06",16.379,16.6432,15.8507,16.0708,1100.0],["2001-07-09",16.5111,16.5111,15.6305,16.0708,1200.0],["2001-07-10",15.9827,16.291,15.8507,15.9827,1940.0],["2001-07-11",15.7626,16.0708,15.7626,15.8507,500.0],["2001-07-12",15.8507,15.8507,14.6619,14.6619,11100.0],["2001-07-13",14.5298,14.5298,11.8968,12.6365,16600.0],["2001-07-16",12.7246,13.0768,12.5925,13.0768,21700.0],["2001-07-17",13.1649,13.2089,13.0328,13.1208,52500.0],["2001-07-18",13.1208,13.429,13.1208,13.2001,67300.0],["2001-07-19",13.2089,13.429,13.1649,13.2529,81700.0],["2001-07-20",12.8566,13.385,12.8566,13.3057,16700.0],["2001-07-23",13.3057,13.3057,13.1649,13.2441,10100.0],["2001-07-24",13.2969,13.341,13.1825,13.2529,15600.0],["2001-07-25",13.2969,13.341,13.2441,13.2529,800.0],["2001-07-26",13.2969,13.2969,13.1032,13.112,44300.0],["2001-07-27",13.112,13.112,12.8567,12.8567,4100.0],["2001-07-30",12.8566,12.8566,12.7686,12.7686,1300.0],["2001-07-31",12.7686,12.7686,12.1522,12.3107,43600.0],["2001-08-01",12.3195,12.3195,12.3195,12.3195,20300.0],["2001-08-02",12.3195,12.3283,12.1522,12.2314,10900.0],["2001-08-03",12.1522,12.3283,12.1522,12.3283,43400.0],["2001-08-06",12.2402,12.2402,12.1522,12.1522,52200.0],["2001-08-07",12.3107,12.3107,11.888,11.8968,82900.0],["2001-08-08",11.7559,11.888,11.3596,11.888,598500.0],["2001-08-09",11.888,11.888,11.4917,11.7559,737800.0],["2001-08-10",11.6238,12.0201,11.6238,11.7559,780800.0],["2001-08-13",11.7559,12.1081,11.7559,12.0641,300800.0],["2001-08-14",12.0641,12.3723,12.0201,12.1874,698700.0],["2001-08-15",12.1258,12.1786,11.9761,12.1169,264200.0],["2001-08-16",12.0729,12.3723,12.0201,12.3283,318400.0],["2001-08-17",12.3283,12.5044,12.2402,12.4163,77300.0],["2001-08-20",12.2402,12.2578,12.1081,12.1081,186800.0],["2001-08-21",12.1081,12.1081,11.6678,11.7119,376200.0],["2001-08-22",11.7295,11.888,11.7295,11.7999,227600.0],["2001-08-23",11.7999,12.1522,11.7823,12.0201,107100.0],["2001-08-24",11.888,12.1081,11.888,12.0553,92500.0],["2001-08-27",11.9761,12.3283,11.9761,12.1962,258100.0],["2001-08-28",12.1962,12.3723,12.1962,12.2402,306000.0],["2001-08-29",12.2402,12.3107,12.1081,12.1522,127200.0],["2001-08-30",12.1081,12.1522,12.0377,12.1081,94300.0],["2001-08-31",12.0201,12.2755,11.9761,12.1962,180100.0],["2001-09-04",12.0817,12.1786,11.9761,12.0201,131200.0],["2001-09-05",12.0641,12.1081,11.9056,12.0553,70700.0],["2001-09-06",12.1698,12.1698,11.8968,11.9761,111500.0],["2001-09-07",11.888,11.932,11.7559,11.844,152100.0],["2001-09-10",11.7999,12.0641,11.7559,11.8616,57400.0],["2001-09-17",11.7119,11.7119,10.479,11.4477,361200.0],["2001-09-18",11.3596,11.3596,10.435,10.435,140400.0],["2001-09-19",10.435,10.6552,10.1356,10.1444,104500.0],["2001-09-20",10.1268,10.2589,9.6865,9.8626,177200.0],["2001-09-21",9.6601,10.1268,9.5985,9.7746,108200.0],["2001-09-24",9.7746,10.479,9.7746,10.1268,186900.0],["2001-09-25",10.2149,10.7873,10.0828,10.7873,179300.0],["2001-09-26",10.7873,11.0074,10.5055,10.8929,193700.0],["2001-09-27",10.8313,10.8753,10.391,10.8753,77200.0],["2001-09-28",10.8313,11.6238,10.8313,11.3596,85600.0],["2001-10-01",11.1835,11.2276,10.8753,11.1395,33600.0],["2001-10-02",11.0955,11.4917,11.0602,11.4389,25700.0],["2001-10-03",11.4389,11.844,11.3596,11.5358,101200.0],["2001-10-04",11.2276,11.659,11.0955,11.5798,58500.0],["2001-10-05",11.5358,11.5798,11.3596,11.5181,17800.0],["2001-10-08",11.4917,11.6943,11.4917,11.6943,25500.0],["2001-10-09",11.7295,11.7647,11.4477,11.7119,57500.0],["2001-10-10",11.6678,12.5044,11.6238,12.3723,43400.0],["2001-10-11",12.3283,12.5044,11.7999,12.3283,42800.0],["2001-10-12",12.1081,12.1081,11.5358,11.6678,50900.0],["2001-10-15",11.6678,12.0201,11.5798,12.0201,22300.0],["2001-10-16",11.9761,12.0201,11.7999,11.8175,33600.0],["2001-10-17",11.888,11.888,11.7559,11.7559,22600.0],["2001-10-18",11.7207,11.844,11.6326,11.6326,15000.0],["2001-10-19",11.6326,11.7471,11.6238,11.7295,12600.0],["2001-10-22",11.7559,11.7559,11.4477,11.7119,22900.0],["2001-10-23",11.6678,11.7559,11.3596,11.4037,26300.0],["2001-10-24",11.4477,11.5358,11.2276,11.4477,59400.0],["2001-10-25",11.4037,11.8704,11.342,11.6943,40800.0],["2001-10-26",11.6943,11.7823,11.5446,11.6238,21800.0],["2001-10-29",11.615,11.6238,11.5358,11.6238,13900.0],["2001-10-30",11.5886,11.5886,11.1923,11.1923,35400.0],["2001-10-31",11.1923,11.4477,11.0162,11.4477,33400.0],["2001-11-01",11.4477,11.7911,11.4477,11.7119,12900.0],["2001-11-02",11.7119,11.7559,11.6678,11.7119,25600.0],["2001-11-05",11.7559,11.7559,11.5798,11.6678,22500.0],["2001-11-06",11.5358,11.6678,11.4477,11.6678,29000.0],["2001-11-07",11.5358,11.7031,11.4477,11.6238,50100.0],["2001-11-08",11.5798,11.8704,11.5798,11.7119,30500.0],["2001-11-09",11.6678,11.888,11.6678,11.888,22100.0],["2001-11-12",11.844,11.8792,11.7119,11.844,14300.0],["2001-11-13",11.844,11.9761,11.844,11.932,141200.0],["2001-11-14",12.0201,12.0641,11.932,11.9761,36500.0],["2001-11-15",11.932,11.9937,11.6678,11.7119,58700.0],["2001-11-16",11.7119,11.9673,11.7119,11.9408,22000.0],["2001-11-19",11.888,11.9672,11.7999,11.932,36300.0],["2001-11-20",11.888,12.0993,11.844,12.0201,23500.0],["2001-11-21",11.9761,12.1962,11.9761,12.1522,38100.0],["2001-11-23",12.0641,12.2402,12.0201,12.2314,5500.0],["2001-11-26",12.2314,12.3195,12.1522,12.2843,16200.0],["2001-11-27",12.2402,12.2402,12.0201,12.1962,61600.0],["2001-11-28",12.2402,12.2402,12.0641,12.0641,51800.0],["2001-11-29",12.0201,12.0641,11.7119,11.932,32700.0],["2001-11-30",11.888,12.1522,11.844,12.1258,46600.0],["2001-12-03",11.9761,12.1698,11.9761,12.0641,38100.0],["2001-12-04",12.1081,12.1081,11.6238,11.8175,30500.0],["2001-12-05",11.7999,11.888,11.6678,11.7559,78000.0],["2001-12-06",11.7559,11.7559,11.4829,11.5181,70200.0],["2001-12-07",11.4565,11.5798,11.4565,11.4917,98200.0],["2001-12-10",11.4653,11.7911,11.4477,11.7823,93500.0],["2001-12-11",11.6943,11.888,11.6238,11.7999,13300.0],["2001-12-12",11.7559,11.7559,11.5358,11.6502,17800.0],["2001-12-13",11.6238,11.6678,11.5622,11.6238,9600.0],["2001-12-14",11.5886,11.9937,11.5886,11.9937,14000.0],["2001-12-17",11.932,12.1962,11.888,12.1962,31700.0],["2001-12-18",12.1522,12.7598,12.1258,12.5484,47400.0],["2001-12-19",12.5044,12.5749,12.4604,12.522,14900.0],["2001-12-20",12.5396,12.6365,12.2402,12.2402,32400.0],["2001-12-21",12.4163,12.4956,12.0641,12.0641,58900.0],["2001-12-24",11.9761,12.1169,11.932,12.1169,17700.0],["2001-12-26",12.117,12.3723,11.888,12.1522,46600.0],["2001-12-27",12.1522,12.5044,12.1522,12.4163,14200.0],["2001-12-28",12.4164,13.0416,12.3987,13.0328,67700.0],["2001-12-31",12.9887,12.9975,12.7686,12.7686,36800.0],["2002-01-02",12.7246,12.8655,12.6805,12.8567,13000.0],["2002-01-03",12.8126,13.0328,12.751,12.8126,13000.0],["2002-01-04",12.7686,13.341,12.7686,13.2265,22400.0],["2002-01-07",13.2089,13.2529,12.7862,12.7862,38800.0],["2002-01-08",12.8566,13.0328,12.8126,13.0328,10700.0],["2002-01-09",12.9887,13.0328,12.8654,12.8831,174700.0],["2002-01-10",12.8126,12.9359,12.7686,12.8126,30000.0],["2002-01-11",12.6805,12.6805,12.4604,12.4604,29400.0],["2002-01-14",12.3283,12.4164,12.1081,12.1522,36400.0],["2002-01-15",12.1962,12.1962,12.0641,12.1698,17300.0],["2002-01-16",12.1522,12.1522,11.932,11.932,5500.0],["2002-01-17",11.888,12.1522,11.888,12.1522,6900.0],["2002-01-18",12.1081,12.1081,11.888,11.9849,53300.0],["2002-01-22",11.9761,12.1081,11.9232,11.9584,11600.0],["2002-01-23",12.1522,12.1522,12.0465,12.1522,32000.0],["2002-01-24",12.1081,12.1434,11.9761,12.0641,11800.0],["2002-01-25",12.0201,12.1962,12.0201,12.1081,14100.0],["2002-01-28",12.0641,12.4163,12.0641,12.3723,38300.0],["2002-01-29",12.4164,12.4164,11.8968,11.9056,16900.0],["2002-01-30",11.8968,12.1081,11.8968,11.9761,13300.0],["2002-01-31",11.9761,12.4604,11.932,12.4604,15200.0],["2002-02-01",12.1081,12.4164,12.0641,12.1522,73000.0],["2002-02-04",12.1522,12.3283,12.1522,12.2402,22600.0],["2002-02-05",12.2402,12.5044,11.9761,12.2402,233900.0],["2002-02-06",12.2843,12.3283,12.1962,12.1962,10100.0],["2002-02-07",12.1962,12.3107,12.1522,12.2402,12400.0],["2002-02-08",12.1962,12.3195,12.1962,12.3195,18000.0],["2002-02-11",12.2843,12.2843,12.0641,12.0641,53900.0],["2002-02-12",12.0641,12.1962,12.0201,12.0201,65800.0],["2002-02-13",12.0201,12.0201,11.7559,11.7823,67100.0],["2002-02-14",11.7559,11.7823,11.6767,11.6855,11800.0],["2002-02-15",11.6767,12.0553,11.6678,11.8704,24300.0],["2002-02-19",11.888,11.9408,11.6238,11.6414,25200.0],["2002-02-20",11.7119,11.7911,11.6238,11.7911,13500.0],["2002-02-21",11.7559,11.888,11.5358,11.5358,25600.0],["2002-02-22",11.5798,11.844,11.571,11.844,27700.0],["2002-02-25",11.9761,11.9761,11.6238,11.6678,124200.0],["2002-02-26",11.6678,11.6678,11.6238,11.659,2600.0],["2002-02-27",11.6678,11.6678,11.254,11.254,144600.0],["2002-02-28",11.254,11.5798,11.0514,11.4477,226100.0],["2002-03-01",11.5358,11.8264,11.5358,11.8264,71900.0],["2002-03-04",11.8264,12.0641,11.7559,11.932,37200.0],["2002-03-05",11.888,12.4163,11.844,12.3283,44100.0],["2002-03-06",12.3723,12.4604,12.1962,12.4604,23300.0],["2002-03-07",12.4163,12.5044,12.2843,12.3723,18800.0],["2002-03-08",12.3723,12.6805,12.3459,12.5484,23000.0],["2002-03-11",12.5308,12.5484,12.3723,12.3723,19600.0],["2002-03-12",12.3283,12.4604,12.3283,12.4428,37700.0],["2002-03-13",12.3987,12.4604,12.3283,12.3371,27100.0],["2002-03-14",12.3371,12.4604,12.3283,12.4604,28500.0],["2002-03-15",12.4163,12.8126,12.3987,12.7686,32900.0],["2002-03-18",12.7686,12.7686,12.4163,12.4163,20600.0],["2002-03-19",12.4428,12.5925,12.4163,12.5925,121300.0],["2002-03-20",12.5661,12.6189,12.5044,12.5396,23800.0],["2002-03-21",12.5044,12.5044,12.3459,12.4868,21900.0],["2002-03-22",12.5044,12.522,12.3723,12.4516,34900.0],["2002-03-25",12.4164,12.6101,12.4164,12.5484,33600.0],["2002-03-26",12.6541,12.6541,12.4163,12.5044,138100.0],["2002-03-27",12.4956,12.6805,12.478,12.5837,18300.0],["2002-03-28",12.5837,12.6805,12.522,12.5749,55300.0],["2002-04-01",12.5572,12.5572,12.3283,12.3987,63000.0],["2002-04-02",12.3723,12.3723,12.2402,12.2931,29600.0],["2002-04-03",12.2931,12.6101,12.2931,12.4604,26000.0],["2002-04-04",12.4692,12.4692,12.3283,12.4604,45800.0],["2002-04-05",12.5484,12.5484,12.3723,12.4163,41100.0],["2002-04-08",12.3723,12.5044,12.2843,12.434,41100.0],["2002-04-09",12.3283,13.0328,12.2843,12.8919,72900.0],["2002-04-10",12.8566,13.341,12.8566,13.2881,190900.0],["2002-04-11",13.341,13.6932,13.341,13.4114,80300.0],["2002-04-12",13.614,13.614,13.1208,13.2089,162100.0],["2002-04-15",13.2529,13.2969,12.9447,13.0768,37800.0],["2002-04-16",13.0768,13.1208,12.7686,13.0328,49000.0],["2002-04-17",12.7686,13.0504,12.6365,12.7686,44500.0],["2002-04-18",12.8566,12.9975,12.7686,12.9887,17100.0],["2002-04-19",12.9887,13.2529,12.9887,13.1913,3600.0],["2002-04-22",13.2969,13.385,13.1649,13.2969,32600.0],["2002-04-23",13.429,13.6051,13.3762,13.4554,118400.0],["2002-04-24",13.5171,13.5171,13.2089,13.2529,79900.0],["2002-04-25",13.341,13.341,13.1208,13.2529,32600.0],["2002-04-26",13.1913,13.2705,13.1648,13.1825,17500.0],["2002-04-29",13.1913,13.2089,13.1208,13.1648,49600.0],["2002-04-30",13.1649,14.0014,13.1649,14.0014,55400.0],["2002-05-01",14.0454,14.0454,13.5171,13.5611,36100.0],["2002-05-02",13.5611,13.8693,13.5611,13.7372,61500.0],["2002-05-03",13.9134,14.0454,13.746,13.7548,16600.0],["2002-05-06",13.9134,14.0719,13.6492,13.9574,25200.0],["2002-05-07",14.0807,14.0895,13.8429,14.0895,44900.0],["2002-05-08",14.0895,14.1687,13.8253,14.0895,79300.0],["2002-05-09",14.1775,14.7851,14.0895,14.3537,44400.0],["2002-05-10",14.5298,14.5298,13.7901,13.7901,13400.0],["2002-05-13",13.9134,14.0895,13.5611,14.0895,64300.0],["2002-05-14",14.1775,14.3889,14.0454,14.0895,34500.0],["2002-05-15",14.2656,14.2656,13.9574,14.0895,45900.0],["2002-05-16",14.1775,14.1775,14.0366,14.0895,19000.0],["2002-05-17",14.3096,14.4417,14.0631,14.2656,35100.0],["2002-05-20",14.3537,14.7499,14.2832,14.7059,32000.0],["2002-05-21",14.7059,14.7851,14.5738,14.5914,87200.0],["2002-05-22",14.6178,14.6178,14.0895,14.521,25900.0],["2002-05-23",14.521,14.7499,14.0983,14.5738,41200.0],["2002-05-24",14.5738,14.5738,14.0983,14.3096,24500.0],["2002-05-28",14.3096,14.3537,14.0983,14.3537,66600.0],["2002-05-29",14.3096,14.4417,13.9134,14.1775,58900.0],["2002-05-30",14.0895,14.0895,13.8693,14.0895,25700.0],["2002-05-31",14.0895,14.0895,13.9222,14.0454,12400.0],["2002-06-03",14.0454,14.0454,13.6756,14.0014,21700.0],["2002-06-04",14.0014,14.0542,13.8957,14.0014,12200.0],["2002-06-05",14.0014,14.0895,13.8253,13.8781,25000.0],["2002-06-06",13.8781,13.9134,12.5484,12.6805,27800.0],["2002-06-07",12.6805,13.2089,12.6805,13.0152,20500.0],["2002-06-10",13.1208,13.2089,12.8478,12.8478,24700.0],["2002-06-11",12.8478,13.0768,12.7246,12.9007,18700.0],["2002-06-12",12.8566,13.0328,12.6365,12.9447,34900.0],["2002-06-13",13.1208,13.2001,12.7774,12.8743,31500.0],["2002-06-14",12.8743,13.4731,12.8743,13.2001,604100.0],["2002-06-17",13.0328,13.2001,12.8831,13.2001,23600.0],["2002-06-18",13.2089,13.2969,13.0768,13.2089,52800.0],["2002-06-19",13.2089,13.429,13.1649,13.2969,146600.0],["2002-06-20",13.2969,13.5611,13.2529,13.3674,345700.0],["2002-06-21",13.429,13.6052,13.429,13.429,63800.0],["2002-06-24",13.341,13.6492,13.341,13.4907,25000.0],["2002-06-25",13.7196,13.7196,13.4378,13.5787,21100.0],["2002-06-26",13.4731,14.0454,13.385,13.8693,124400.0],["2002-06-27",13.8693,14.9701,13.429,14.9701,84500.0],["2002-06-28",14.882,14.882,14.1071,14.5298,219700.0],["2002-07-01",13.8693,14.3536,13.8693,14.3448,158700.0],["2002-07-02",14.2216,14.2568,13.7813,14.0895,54000.0],["2002-07-03",14.0895,14.2216,13.8693,14.1775,35900.0],["2002-07-05",14.1775,14.2656,14.1159,14.2656,31900.0],["2002-07-08",14.2656,14.2656,14.0454,14.0454,35000.0],["2002-07-09",14.0895,14.3096,14.0895,14.1775,112600.0],["2002-07-10",14.1335,14.2656,14.0895,14.0895,134400.0],["2002-07-11",14.2216,14.2216,13.5171,13.5171,72800.0],["2002-07-12",13.5171,13.6932,13.429,13.6052,14700.0],["2002-07-15",13.6052,13.6052,12.9887,13.1472,62900.0],["2002-07-16",13.0768,13.1208,12.6805,12.8567,28300.0],["2002-07-17",12.8566,13.2089,12.6805,13.2089,74900.0],["2002-07-18",13.2089,13.2089,12.7774,12.8567,9200.0],["2002-07-19",12.8126,12.8126,12.2843,12.4163,23400.0],["2002-07-22",12.3283,12.5044,12.1081,12.3283,82500.0],["2002-07-23",12.3283,12.3283,11.4477,11.4477,13400.0],["2002-07-24",11.2275,12.2402,11.0162,12.1258,48800.0],["2002-07-25",12.2402,12.2402,11.6767,12.1522,33600.0],["2002-07-26",11.9761,12.4163,11.932,12.4163,7500.0],["2002-07-29",12.3283,12.6805,12.1081,12.1081,70500.0],["2002-07-30",12.1522,12.2402,11.7999,12.1962,43700.0],["2002-07-31",12.3283,12.6805,12.0729,12.5484,99000.0],["2002-08-01",12.3899,12.4163,12.1522,12.1874,31800.0],["2002-08-02",12.3283,12.3547,12.0641,12.1081,67100.0],["2002-08-05",12.1962,12.3107,12.1522,12.161,7400.0],["2002-08-06",12.1962,12.9447,12.1962,12.9447,33600.0],["2002-08-07",13.2089,13.2089,12.7686,13.2089,5600.0],["2002-08-08",13.2089,13.7372,12.9447,13.7372,16100.0],["2002-08-09",13.7372,13.7372,13.2529,13.429,15700.0],["2002-08-12",13.2969,13.6492,13.2089,13.6492,12600.0],["2002-08-13",13.6228,13.6492,12.6805,12.6805,25000.0],["2002-08-14",12.6013,13.0328,12.3283,12.9887,11600.0],["2002-08-15",13.0328,13.0328,12.7686,12.8126,5300.0],["2002-08-16",12.7686,13.2969,12.7686,13.2969,10800.0],["2002-08-19",13.2969,13.429,13.1208,13.1208,16000.0],["2002-08-20",13.1208,13.1649,12.9887,13.1208,12100.0],["2002-08-21",13.0328,13.4731,12.9887,13.4731,12900.0],["2002-08-22",13.341,13.385,13.1208,13.1648,18600.0],["2002-08-23",13.1208,13.1208,12.5925,12.7686,27700.0],["2002-08-26",12.8566,13.0328,12.7246,13.0328,5500.0],["2002-08-27",13.112,13.112,12.5484,12.5484,11300.0],["2002-08-28",12.3283,12.6101,12.3283,12.3723,15600.0],["2002-08-29",12.4164,13.429,12.3723,13.0328,37800.0],["2002-08-30",12.9887,13.4731,12.9887,13.4202,29600.0],["2002-09-03",13.2969,13.2969,12.6805,12.6805,15000.0],["2002-09-04",12.5484,13.4731,12.4604,13.4731,31600.0],["2002-09-05",13.4731,13.4731,13.0768,13.2089,52500.0],["2002-09-06",13.2089,13.2529,12.8566,13.2089,54400.0],["2002-09-09",13.1208,13.1649,13.0328,13.1208,21400.0],["2002-09-10",13.0328,13.1208,12.4163,12.6805,53500.0],["2002-09-11",12.6805,12.7686,12.5308,12.7246,17600.0],["2002-09-12",12.5925,12.9447,12.4604,12.9447,9200.0],["2002-09-13",12.8126,12.9447,12.7246,12.8567,45500.0],["2002-09-16",12.7686,12.9095,12.7686,12.9007,27500.0],["2002-09-17",12.9007,13.0328,12.8126,13.024,90200.0],["2002-09-18",12.9447,13.0328,12.8919,12.9447,80400.0],["2002-09-19",12.9887,13.1649,12.5044,12.5044,248500.0],["2002-09-20",12.5484,12.5484,12.3459,12.5484,80000.0],["2002-09-23",12.4604,12.6277,12.3547,12.5484,35600.0],["2002-09-24",12.3283,12.4956,12.2843,12.3283,20300.0],["2002-09-25",12.3195,12.4604,11.888,12.2843,31100.0],["2002-09-26",12.1962,12.5925,12.1962,12.3283,93400.0],["2002-09-27",12.2402,12.2843,11.7559,11.7735,25300.0],["2002-09-30",11.8264,12.0993,11.6678,11.888,49200.0],["2002-10-01",11.844,11.888,11.6767,11.7999,42400.0],["2002-10-02",11.7119,11.7383,11.4477,11.4917,39300.0],["2002-10-03",11.4477,11.5798,11.3596,11.4917,255000.0],["2002-10-04",11.4477,11.4829,11.1835,11.4477,45800.0],["2002-10-07",11.3596,11.4477,11.2275,11.3156,7900.0],["2002-10-08",11.3156,11.6238,11.2628,11.5798,60800.0],["2002-10-09",11.4477,11.4917,11.069,11.0955,66000.0],["2002-10-10",11.0074,11.5358,11.0074,11.4301,26000.0],["2002-10-11",11.4301,11.6678,11.3156,11.6678,109500.0],["2002-10-14",11.5798,11.888,11.5358,11.888,10100.0],["2002-10-15",11.7119,12.2931,11.6238,12.2402,46500.0],["2002-10-16",12.3195,12.3195,12.1522,12.1962,56000.0],["2002-10-17",12.3283,12.6277,12.249,12.6277,16000.0],["2002-10-18",12.5925,12.7158,12.4604,12.6805,16100.0],["2002-10-21",12.5925,12.9887,12.5925,12.9887,16900.0],["2002-10-22",12.8566,13.0768,12.7862,12.7862,24700.0],["2002-10-23",12.9447,13.068,12.9447,13.0328,23500.0],["2002-10-24",13.0504,13.068,12.7686,12.8567,205000.0],["2002-10-25",12.9447,12.9447,12.7686,12.7862,19300.0],["2002-10-28",12.7686,12.7686,12.6453,12.6805,139800.0],["2002-10-29",12.6805,12.9007,12.6365,12.9007,86300.0],["2002-10-30",12.7686,12.9359,12.7686,12.839,12600.0],["2002-10-31",12.9007,12.9447,12.5925,12.7246,74900.0],["2002-11-01",12.7686,13.0328,12.7598,13.0328,33600.0],["2002-11-04",12.8566,13.1208,12.8566,13.0063,36800.0],["2002-11-05",13.0063,13.0151,12.7862,12.9007,35600.0],["2002-11-06",12.9535,13.1649,12.8126,12.9007,42500.0],["2002-11-07",12.8126,12.9799,12.8126,12.8655,36700.0],["2002-11-08",12.8126,13.2089,12.8126,12.8126,37500.0],["2002-11-11",12.8126,12.8566,12.4604,12.4604,7000.0],["2002-11-12",12.5484,12.9447,12.4604,12.9447,14100.0],["2002-11-13",12.8566,13.1913,12.5925,12.5925,34600.0],["2002-11-14",12.6805,12.8126,12.5308,12.5925,43100.0],["2002-11-15",12.5925,12.6805,12.5132,12.5132,6300.0],["2002-11-18",12.4604,12.4604,12.0641,12.2402,19400.0],["2002-11-19",12.3283,12.5044,12.0641,12.1081,8300.0],["2002-11-20",12.1081,12.2843,11.888,12.0905,24100.0],["2002-11-21",12.1522,12.5044,11.9761,12.5044,18800.0],["2002-11-22",12.3283,12.5044,12.1962,12.4604,29700.0],["2002-11-25",12.4164,12.4956,12.2843,12.4956,34300.0],["2002-11-26",12.4604,12.5484,12.0641,12.4163,72500.0],["2002-11-27",12.5044,12.9799,12.5044,12.9799,35200.0],["2002-11-29",12.9799,13.385,12.9799,13.2969,8700.0],["2002-12-02",13.2969,13.385,13.1208,13.341,14500.0],["2002-12-03",13.2969,13.5611,13.2089,13.2177,10300.0],["2002-12-04",13.1296,13.5435,13.1296,13.429,8300.0],["2002-12-05",13.385,13.6492,13.2969,13.2969,11700.0],["2002-12-06",13.2089,13.8253,13.2089,13.7284,13600.0],["2002-12-09",13.7548,13.7548,13.5171,13.6228,25600.0],["2002-12-10",13.4731,14.0983,13.4731,14.0014,19900.0],["2002-12-11",14.0014,14.1687,13.429,13.5875,100000.0],["2002-12-12",13.5435,13.7813,13.3938,13.6492,6000.0],["2002-12-13",13.5611,14.1071,13.5171,13.8693,26900.0],["2002-12-16",13.7813,14.0895,13.7813,13.8693,42000.0],["2002-12-17",13.7372,13.8517,13.5611,13.6492,11500.0],["2002-12-18",13.5611,13.8253,13.5171,13.6316,7500.0],["2002-12-19",13.6932,13.8693,13.6051,13.8693,22600.0],["2002-12-20",13.8253,13.8253,13.6492,13.8165,47200.0],["2002-12-23",13.8693,13.8693,13.6051,13.7813,13500.0],["2002-12-24",13.7372,13.7637,13.6492,13.7372,5100.0],["2002-12-26",13.6932,13.7813,13.658,13.7725,2800.0],["2002-12-27",13.6932,13.7372,13.4378,13.4378,6400.0],["2002-12-30",13.385,13.6051,13.3146,13.3938,12100.0],["2002-12-31",13.5171,13.6404,13.2089,13.2089,26300.0],["2003-01-02",13.385,14.0278,13.2089,13.8165,64800.0],["2003-01-03",13.7813,13.8253,13.5611,13.6932,11000.0],["2003-01-06",13.6932,13.9134,13.6932,13.8693,33800.0],["2003-01-07",13.7813,13.9574,13.4907,13.7196,9200.0],["2003-01-08",13.6932,13.6932,13.4026,13.4731,25700.0],["2003-01-09",13.6492,13.7813,13.4731,13.7813,8700.0],["2003-01-10",13.7549,13.7549,13.5347,13.614,5400.0],["2003-01-13",13.5611,14.1247,13.5171,14.0807,32000.0],["2003-01-14",13.9574,14.4417,13.9134,14.2656,19400.0],["2003-01-15",14.1775,15.1638,14.1335,14.7499,18900.0],["2003-01-16",14.5738,15.1022,14.5298,14.8908,17400.0],["2003-01-17",14.7939,15.1902,14.5914,14.7059,20500.0],["2003-01-21",14.7059,14.7059,14.3096,14.3096,9000.0],["2003-01-22",14.3536,14.3536,13.8253,13.9134,48700.0],["2003-01-23",13.9134,14.0014,13.8253,13.8869,5100.0],["2003-01-24",13.8693,13.8693,13.4731,13.5171,25900.0],["2003-01-27",13.4378,13.4378,13.156,13.1648,15600.0],["2003-01-28",13.1208,13.4907,13.1208,13.4907,7100.0],["2003-01-29",13.429,13.8165,13.429,13.8165,21600.0],["2003-01-30",13.8605,14.0895,13.8605,13.9574,43900.0],["2003-01-31",13.9662,14.5738,13.9134,14.5562,31200.0],["2003-02-03",14.4417,14.7059,14.3096,14.5298,10300.0],["2003-02-04",14.7499,14.882,14.2744,14.4417,26900.0],["2003-02-05",14.4417,14.4417,13.9838,14.0895,33900.0],["2003-02-06",14.0895,14.2216,13.7813,13.9574,22800.0],["2003-02-07",14.0014,14.0014,13.429,13.4378,18500.0],["2003-02-10",13.5611,13.6404,13.2089,13.385,19700.0],["2003-02-11",13.2969,13.429,12.9887,13.0328,11200.0],["2003-02-12",13.0416,13.2089,12.8566,12.9183,19600.0],["2003-02-13",12.8126,12.9095,12.6805,12.7686,26300.0],["2003-02-14",12.6453,12.7598,12.5925,12.6805,14300.0],["2003-02-18",12.6805,12.8038,12.6805,12.795,11500.0],["2003-02-19",12.795,12.795,12.5484,12.6541,5700.0],["2003-02-20",12.7158,12.7158,12.4604,12.5484,10100.0],["2003-02-21",12.5044,12.5484,12.1081,12.1081,30400.0],["2003-02-24",12.1081,12.1962,11.8792,11.9761,10200.0],["2003-02-25",11.888,11.9761,11.7999,11.932,32400.0],["2003-02-26",11.888,12.2666,11.888,12.2402,6200.0],["2003-02-27",12.3283,12.3283,12.0641,12.3283,18300.0],["2003-02-28",12.2402,12.3635,12.1258,12.2402,35300.0],["2003-03-03",12.3283,12.3987,12.1081,12.1522,4000.0],["2003-03-04",12.1081,12.2931,12.0817,12.2843,14000.0],["2003-03-05",12.2402,12.2843,12.161,12.2843,7400.0],["2003-03-06",12.2402,12.2843,12.0201,12.2755,31600.0],["2003-03-07",12.2402,12.3723,12.1874,12.3283,32800.0],["2003-03-10",12.3283,12.3283,12.2226,12.2931,23600.0],["2003-03-11",12.3987,12.478,12.2666,12.3723,70500.0],["2003-03-12",12.3283,13.0592,12.2843,12.3723,34000.0],["2003-03-13",12.4604,12.8566,12.3459,12.6805,9800.0],["2003-03-14",12.6805,12.6805,11.888,12.4163,55900.0],["2003-03-17",12.3723,12.4604,12.3459,12.4604,117200.0],["2003-03-18",12.4163,12.5484,12.3723,12.5132,74800.0],["2003-03-19",12.5484,13.0592,12.4604,13.0592,26300.0],["2003-03-20",12.9887,13.341,12.5484,12.9095,40200.0],["2003-03-21",12.8126,13.4643,12.7422,13.4554,26700.0],["2003-03-24",13.3586,13.6051,13.341,13.341,17000.0],["2003-03-25",13.341,13.6492,13.341,13.6052,17100.0],["2003-03-26",13.5611,13.6492,13.5171,13.5611,8300.0],["2003-03-27",13.5611,13.7372,13.4554,13.7372,17600.0],["2003-03-28",13.7372,14.0454,13.7196,14.0014,14300.0],["2003-03-31",13.9574,14.6178,13.931,14.4329,79000.0],["2003-04-01",14.3537,14.4417,14.2128,14.3537,31300.0],["2003-04-02",14.4417,14.4417,13.9398,14.1775,89900.0],["2003-04-03",14.0895,14.0895,13.975,14.0895,16600.0],["2003-04-04",14.1775,14.1775,13.9574,14.019,18800.0],["2003-04-07",14.0895,14.521,13.9134,14.2656,22700.0],["2003-04-08",14.0895,14.248,14.0543,14.1687,22800.0],["2003-04-09",14.0895,14.1687,13.7548,13.7813,21900.0],["2003-04-10",13.8693,13.8957,13.6932,13.7372,10000.0],["2003-04-11",13.8253,13.8253,13.7372,13.7372,14800.0],["2003-04-14",13.6932,14.4857,13.6932,14.4857,19900.0],["2003-04-15",14.3977,14.4417,14.2656,14.3977,25000.0],["2003-04-16",14.3536,14.3536,14.0014,14.0014,9400.0],["2003-04-17",14.0807,14.0807,13.931,14.0454,7400.0],["2003-04-21",13.9574,14.0014,13.931,13.9574,6900.0],["2003-04-22",13.9134,14.0454,13.9134,14.0454,11200.0],["2003-04-23",14.0454,14.0807,13.8693,13.9926,14800.0],["2003-04-24",14.0895,14.1863,13.9398,13.9398,23800.0],["2003-04-25",13.9398,14.1775,13.8253,14.0454,24100.0],["2003-04-28",14.0895,14.0895,13.8253,13.8869,18200.0],["2003-04-29",13.8253,14.3536,13.8253,13.9134,19400.0],["2003-04-30",13.9134,14.4769,13.9134,14.3096,63900.0],["2003-05-01",14.6178,15.3223,14.6178,14.8468,79400.0],["2003-05-02",14.8556,15.1638,14.8468,14.9613,37300.0],["2003-05-05",14.882,15.0141,14.882,15.0141,18300.0],["2003-05-06",15.0141,15.1902,14.8644,15.1902,43600.0],["2003-05-07",15.1902,15.1902,14.838,14.9701,28000.0],["2003-05-08",14.9789,15.7626,14.838,15.6305,77600.0],["2003-05-09",15.6745,15.9563,15.5424,15.8066,192100.0],["2003-05-12",15.7186,16.0268,15.7186,16.0092,15200.0],["2003-05-13",15.9211,16.2381,15.8507,16.2205,12700.0],["2003-05-14",16.5111,16.6344,16.3614,16.3702,51800.0],["2003-05-15",16.335,17.2156,16.335,17.2068,40500.0],["2003-05-16",17.1715,17.3477,17.0571,17.0659,59400.0],["2003-05-19",16.9514,17.1099,16.4054,16.5551,29400.0],["2003-05-20",16.423,16.4407,15.7186,15.833,22800.0],["2003-05-21",15.833,15.833,15.3223,15.5689,32100.0],["2003-05-22",15.4544,15.7362,15.4368,15.4984,40500.0],["2003-05-23",15.6305,15.6305,15.4368,15.4368,34400.0],["2003-05-27",15.5425,15.5865,15.2342,15.4016,22400.0],["2003-05-28",15.5865,15.8066,15.2342,15.4104,53800.0],["2003-05-29",15.4984,15.6569,15.3135,15.5601,55500.0],["2003-05-30",15.5601,15.5865,15.3927,15.4544,51100.0],["2003-06-02",15.5865,15.7626,15.472,15.4896,54500.0],["2003-06-03",15.4104,15.5425,15.155,15.3223,35400.0],["2003-06-04",15.3927,15.4808,15.2783,15.3663,53500.0],["2003-06-05",15.4104,15.4104,15.1726,15.4016,24300.0],["2003-06-06",15.3135,15.3927,15.199,15.243,22900.0],["2003-06-09",15.2342,15.3663,15.0581,15.1286,21300.0],["2003-06-10",15.2342,15.2342,14.7939,15.0845,57500.0],["2003-06-11",15.0141,15.1902,14.926,15.1814,22600.0],["2003-06-12",15.111,15.1814,14.9701,15.0581,11100.0],["2003-06-13",15.1638,15.3223,15.0053,15.0669,44900.0],["2003-06-16",15.2166,15.4104,15.1462,15.4104,32200.0],["2003-06-17",15.4104,15.4104,14.882,15.0229,35000.0],["2003-06-18",14.9348,15.2342,14.9348,15.1902,26700.0],["2003-06-19",15.1286,15.2959,15.0581,15.199,54300.0],["2003-06-20",15.1462,15.3311,15.1462,15.3311,46700.0],["2003-06-23",15.4192,15.5865,15.243,15.4104,47200.0],["2003-06-24",15.3223,15.3311,14.6883,15.0141,95600.0],["2003-06-25",15.4104,16.0004,15.4104,15.5425,141100.0],["2003-06-26",15.7626,16.0708,15.7098,15.8859,65100.0],["2003-06-27",15.8859,16.2029,15.8507,16.0532,49500.0],["2003-06-30",16.0532,16.5111,15.9563,16.5111,131700.0],["2003-07-01",16.7313,17.7263,16.335,17.5326,67500.0],["2003-07-02",17.6999,18.149,17.5238,18.0081,78700.0],["2003-07-03",17.92,18.0081,17.4886,17.4886,9800.0],["2003-07-07",17.6118,17.7792,17.3036,17.5942,75900.0],["2003-07-08",17.4357,17.6647,17.4005,17.5238,49900.0],["2003-07-09",17.4974,17.6118,17.198,17.5326,44000.0],["2003-07-10",17.5502,17.832,17.3124,17.5942,133700.0],["2003-07-11",17.4533,17.7615,17.4445,17.6735,90500.0],["2003-07-14",17.788,17.876,17.2596,17.6559,108200.0],["2003-07-15",17.6118,17.9112,17.6118,17.7175,28800.0],["2003-07-16",17.788,18.0874,17.7351,17.8672,31800.0],["2003-07-17",17.7439,17.8936,17.5326,17.7439,48600.0],["2003-07-18",17.832,17.832,17.5766,17.5766,10300.0],["2003-07-21",17.4445,17.6383,17.4093,17.5502,21700.0],["2003-07-22",17.6295,17.6471,17.515,17.6383,41200.0],["2003-07-23",17.5942,17.5942,17.3565,17.559,52400.0],["2003-07-24",17.6471,17.788,17.4621,17.5766,37700.0],["2003-07-25",17.4886,17.559,17.1099,17.1715,15700.0],["2003-07-28",17.1627,17.3477,16.9162,16.9426,30600.0],["2003-07-29",17.0307,17.1451,16.5551,16.9514,71100.0],["2003-07-30",17.0395,17.3829,16.8633,17.3477,49100.0],["2003-07-31",17.2596,17.6383,17.2156,17.4445,29900.0],["2003-08-01",17.4798,17.6999,16.9162,16.9954,78300.0],["2003-08-04",16.9074,17.2332,16.7312,17.0835,73300.0],["2003-08-05",17.0835,17.3389,16.9866,17.1011,45600.0],["2003-08-06",17.1011,17.2508,16.8369,17.1187,12500.0],["2003-08-07",17.0307,17.0923,16.8193,16.8986,43000.0],["2003-08-08",16.925,16.9514,16.7929,16.8281,13500.0],["2003-08-11",16.8281,16.9866,16.7224,16.7312,74400.0],["2003-08-12",16.7313,16.7753,16.291,16.6344,62900.0],["2003-08-13",16.7136,16.7136,16.2029,16.5111,31500.0],["2003-08-14",16.4759,16.7224,16.379,16.7224,17900.0],["2003-08-15",16.7224,16.7312,16.062,16.4671,36500.0],["2003-08-18",16.5992,16.8193,16.4407,16.5111,39400.0],["2003-08-19",16.8193,16.9514,16.4671,16.8457,26100.0],["2003-08-20",16.9514,17.1715,16.8193,16.9338,24800.0],["2003-08-21",17.1539,17.2596,16.7401,16.9074,64200.0],["2003-08-22",16.9954,16.9954,16.0092,16.1413,58100.0],["2003-08-25",16.291,16.3966,16.1501,16.2821,24500.0],["2003-08-26",16.2029,16.2029,15.6833,16.1853,37100.0],["2003-08-27",16.1941,16.7313,16.1941,16.7224,24300.0],["2003-08-28",16.7224,16.7224,16.379,16.6432,42700.0],["2003-08-29",16.5551,16.7312,16.5111,16.6432,39000.0],["2003-09-02",16.5111,16.7312,16.5111,16.7312,48500.0],["2003-09-03",16.7313,16.8193,16.2998,16.7048,31600.0],["2003-09-04",16.9074,16.9074,16.5287,16.8193,96000.0],["2003-09-05",16.7312,16.7401,16.1853,16.4054,43300.0],["2003-09-08",16.2998,16.7665,16.2733,16.7224,93500.0],["2003-09-09",16.6432,16.6432,15.9299,16.106,65900.0],["2003-09-10",16.106,16.3174,16.0268,16.2029,59100.0],["2003-09-11",16.3614,16.8545,16.335,16.696,36500.0],["2003-09-12",16.696,16.7312,16.335,16.7312,39300.0],["2003-09-15",16.7313,16.7753,16.4407,16.4407,12900.0],["2003-09-16",16.5287,17.5414,16.5287,17.3389,87900.0],["2003-09-17",17.4357,17.6999,17.2596,17.4005,29400.0],["2003-09-18",17.3477,17.92,17.3036,17.92,78000.0],["2003-09-19",17.832,18.3868,17.7527,18.3163,48400.0],["2003-09-22",18.3163,18.3163,17.876,17.9993,45400.0],["2003-09-23",17.788,18.0081,17.7175,17.788,54500.0],["2003-09-24",17.6559,18.0521,17.6559,17.9289,39100.0],["2003-09-25",17.876,18.1314,17.5238,17.5238,54200.0],["2003-09-26",17.5238,17.788,17.5238,17.6207,50700.0],["2003-09-29",17.6206,18.0169,17.6118,17.7263,80800.0],["2003-09-30",17.6559,17.6559,16.8721,16.8721,46900.0],["2003-10-01",16.9514,18.2635,16.9514,18.1226,57600.0],["2003-10-02",18.1226,18.3163,17.7527,18.0521,25100.0],["2003-10-03",18.0521,18.6685,18.0521,18.2635,16000.0],["2003-10-06",18.3163,18.5805,18.3163,18.4044,30400.0],["2003-10-07",18.3603,18.4748,18.2283,18.4044,12100.0],["2003-10-08",18.5365,18.5365,17.9641,17.9641,43900.0],["2003-10-09",18.0786,18.4044,17.6295,17.92,33800.0],["2003-10-10",18.0081,18.0081,17.5678,17.6118,25000.0],["2003-10-13",17.7439,18.5717,17.7439,18.0433,85200.0],["2003-10-14",17.9641,18.0521,17.5854,17.9112,45400.0],["2003-10-15",17.9553,18.0345,17.8672,17.876,23300.0],["2003-10-16",17.832,17.9905,17.8232,17.876,24000.0],["2003-10-17",17.8672,17.8672,17.3212,17.3917,18100.0],["2003-10-20",17.3917,17.788,17.2244,17.6471,33300.0],["2003-10-21",17.6999,17.7439,17.1803,17.515,27000.0],["2003-10-22",17.4357,17.4357,16.5463,16.696,22800.0],["2003-10-23",16.379,16.7048,16.1148,16.6608,98800.0],["2003-10-24",16.5992,16.5992,15.8507,15.8507,63900.0],["2003-10-27",15.4984,15.8507,15.4984,15.8419,76000.0],["2003-10-28",15.8419,15.8419,15.1462,15.7714,103100.0],["2003-10-29",15.7714,16.5023,15.6745,16.379,63000.0],["2003-10-30",16.2029,16.2822,15.7714,16.2645,46500.0],["2003-10-31",16.2645,16.2645,15.9827,16.0708,33700.0],["2003-11-03",16.1148,16.1589,15.2783,15.8066,65000.0],["2003-11-04",15.7626,15.8066,15.5865,15.7802,32700.0],["2003-11-05",15.7626,16.0356,15.7362,15.9827,29400.0],["2003-11-06",15.9387,16.0092,15.8507,16.0092,14900.0],["2003-11-07",16.0268,16.291,15.9827,16.1236,31600.0],["2003-11-10",16.0356,16.062,15.7626,15.8507,33100.0],["2003-11-11",15.7186,15.9299,15.6393,15.8507,29400.0],["2003-11-12",15.8507,16.1589,15.7626,16.1589,32000.0],["2003-11-13",16.2029,16.2029,15.8595,15.9651,33200.0],["2003-11-14",15.8771,16.1765,15.8507,15.9916,32900.0],["2003-11-17",15.8507,16.1589,15.5865,16.1589,50300.0],["2003-11-18",16.1148,16.1853,15.8683,16.0708,20900.0],["2003-11-19",15.9387,16.1765,15.8507,16.0532,70700.0],["2003-11-20",15.9827,15.9915,15.6745,15.8507,263400.0],["2003-11-21",15.9827,16.0532,15.7714,15.9387,33600.0],["2003-11-24",15.9387,16.0884,15.8507,15.9387,77600.0],["2003-11-25",15.9387,16.2029,15.8595,16.1236,38500.0],["2003-11-26",16.1236,16.1236,15.7626,15.9827,23300.0],["2003-11-28",16.0268,16.106,15.7186,15.8066,12700.0],["2003-12-01",15.8507,16.0268,15.8507,15.8947,38500.0],["2003-12-02",15.9387,16.1765,15.8683,16.1677,58600.0],["2003-12-03",16.1677,16.1853,15.3927,15.4104,61400.0],["2003-12-04",15.4104,15.5425,15.3751,15.5072,41300.0],["2003-12-05",15.5072,15.701,15.4632,15.6745,119500.0],["2003-12-08",15.6745,16.1589,15.6745,16.1589,62200.0],["2003-12-09",16.1589,16.5111,15.9563,16.2205,78300.0],["2003-12-10",16.1589,16.1941,16.0268,16.0444,36700.0],["2003-12-11",15.8947,16.9778,15.8947,16.9074,63700.0],["2003-12-12",16.8193,16.9778,16.652,16.9778,55700.0],["2003-12-15",17.0835,17.1187,16.5551,16.5727,48000.0],["2003-12-16",16.4671,16.5551,16.3614,16.4671,39200.0],["2003-12-17",16.379,16.4319,16.1765,16.4319,17400.0],["2003-12-18",16.3438,16.6344,16.1324,16.3878,42500.0],["2003-12-19",16.2469,16.291,16.0268,16.291,20800.0],["2003-12-22",16.9426,17.832,16.9426,17.7087,110500.0],["2003-12-23",17.559,18.3956,17.5238,18.2723,122800.0],["2003-12-24",18.3163,18.3603,17.9641,18.1666,30600.0],["2003-12-26",18.1666,18.3868,18.1578,18.2283,7400.0],["2003-12-29",18.2283,18.8623,17.9817,18.7566,64600.0],["2003-12-30",18.6686,19.4082,18.5277,18.8623,55000.0],["2003-12-31",18.8623,19.3466,18.8447,19.0648,132200.0],["2004-01-02",19.0912,19.0912,18.3603,18.3603,41600.0],["2004-01-05",18.4044,18.4484,17.8056,18.0786,47000.0],["2004-01-06",17.9905,18.2283,17.7615,17.8408,40100.0],["2004-01-07",17.788,17.8848,17.1803,17.8408,112900.0],["2004-01-08",17.876,18.6245,17.4005,18.5277,45500.0],["2004-01-09",18.3515,18.3515,17.5238,17.6559,42100.0],["2004-01-12",17.4798,18.7126,17.4798,18.7126,35100.0],["2004-01-13",18.7478,18.9239,18.4924,18.6862,40000.0],["2004-01-14",18.7566,19.3994,18.7566,19.285,45700.0],["2004-01-15",19.9014,19.9014,19.373,19.5932,42300.0],["2004-01-16",19.6372,19.7165,19.1,19.2409,51800.0],["2004-01-20",19.0208,19.7693,18.8535,19.7693,32900.0],["2004-01-21",19.8573,20.1832,19.7076,20.1215,25400.0],["2004-01-22",20.2536,20.6587,20.1656,20.2976,56200.0],["2004-01-23",20.2536,20.3505,19.7253,19.8045,56800.0],["2004-01-26",19.7165,20.2272,19.5139,19.9366,32800.0],["2004-01-27",19.7605,19.9982,19.6812,19.8221,18400.0],["2004-01-28",20.0863,20.1215,19.0472,19.2321,35700.0],["2004-01-29",19.0208,19.6636,18.9415,19.285,47800.0],["2004-01-30",19.1969,19.5491,18.9151,19.329,25700.0],["2004-02-02",19.2409,19.7341,19.1529,19.373,26400.0],["2004-02-03",18.9327,19.0032,18.6686,18.6774,31200.0],["2004-02-04",18.5805,18.6685,18.2723,18.5805,66800.0],["2004-02-05",18.5805,19.1529,18.5805,18.7566,33600.0],["2004-02-06",18.8447,19.5139,18.7038,19.3554,82500.0],["2004-02-09",19.2145,19.285,18.9592,19.1705,259100.0],["2004-02-10",19.0824,19.7869,19.0824,19.7869,28100.0],["2004-02-11",19.7253,20.2536,19.7165,20.0159,98900.0],["2004-02-12",19.8838,20.6851,19.8133,20.4297,73800.0],["2004-02-13",20.3857,20.3945,19.6372,19.7693,30700.0],["2004-02-17",19.7253,20.4121,19.7253,20.4033,74900.0],["2004-02-18",20.2976,20.3065,20.1479,20.1744,18000.0],["2004-02-19",20.0863,20.4385,20.0599,20.1656,30200.0],["2004-02-20",20.0775,20.1391,19.4611,19.6196,30400.0],["2004-02-23",19.7077,20.1039,19.3202,19.4259,50200.0],["2004-02-24",19.3378,19.3378,18.7566,19.329,104800.0],["2004-02-25",19.329,19.329,18.5277,18.7742,145500.0],["2004-02-26",18.8006,18.8006,18.2282,18.3339,119900.0],["2004-02-27",18.2723,18.3515,18.1842,18.2723,47000.0],["2004-03-01",18.3163,18.3956,18.1402,18.3868,55000.0],["2004-03-02",18.4044,18.466,17.6559,17.8056,57500.0],["2004-03-03",17.8056,18.2371,17.5678,18.0433,39600.0],["2004-03-04",18.0521,18.0521,17.832,17.9553,23300.0],["2004-03-05",18.0081,18.2811,17.876,18.1314,25200.0],["2004-03-08",18.0609,18.2106,17.4709,17.4709,20800.0],["2004-03-09",17.5238,17.9641,17.4798,17.6207,50900.0],["2004-03-10",17.7439,18.1578,17.6999,18.0257,100800.0],["2004-03-11",18.0521,18.1842,17.9377,17.9377,50400.0],["2004-03-12",18.0081,18.0698,17.8408,17.9729,28400.0],["2004-03-15",17.832,17.832,17.3036,17.5678,50000.0],["2004-03-16",17.7703,17.8408,17.5678,17.8408,26300.0],["2004-03-17",17.8408,17.9112,17.6999,17.832,24300.0],["2004-03-18",17.92,17.9465,17.6118,17.7439,30700.0],["2004-03-19",17.9641,17.9729,17.7527,17.7792,36100.0],["2004-03-22",17.832,17.876,17.6118,17.6559,45200.0],["2004-03-23",17.7439,17.8144,17.5678,17.6118,35400.0],["2004-03-24",17.6118,17.6118,17.0659,17.0835,35500.0],["2004-03-25",17.0835,17.3124,16.881,17.1099,37600.0],["2004-03-26",17.1275,17.3036,17.1011,17.1715,30200.0],["2004-03-29",17.1275,18.0521,17.1275,18.0521,28600.0],["2004-03-30",18.0521,18.4132,18.0521,18.3427,15800.0],["2004-03-31",18.3163,18.3868,18.1314,18.3603,30100.0],["2004-04-01",18.2987,18.4044,17.5854,17.6559,47000.0],["2004-04-02",17.832,18.7126,17.832,18.7126,40300.0],["2004-04-05",18.6245,19.1529,18.6245,19.0384,37100.0],["2004-04-06",19.0648,19.3378,18.9944,19.0912,36200.0],["2004-04-07",19.0912,19.1089,18.3339,18.9768,37700.0],["2004-04-08",19.0208,19.0648,18.4572,18.6245,19300.0],["2004-04-12",18.6686,19.3026,18.6686,19.1529,42900.0],["2004-04-13",19.1969,19.1969,18.2811,18.4132,43600.0],["2004-04-14",18.4044,18.4044,17.8496,17.876,13900.0],["2004-04-15",18.0081,18.0962,17.4974,17.5414,28200.0],["2004-04-16",17.5414,17.603,17.4621,17.5062,20900.0],["2004-04-19",17.5678,17.7263,17.1715,17.6647,25800.0],["2004-04-20",17.6999,17.8056,17.3036,17.4798,33100.0],["2004-04-21",17.6559,17.6999,17.5678,17.6383,27400.0],["2004-04-22",17.6559,17.7615,17.5326,17.6911,92300.0],["2004-04-23",17.5766,17.8232,17.5062,17.5238,34600.0],["2004-04-26",17.3917,17.3917,16.9954,17.2596,56000.0],["2004-04-27",17.2156,17.4445,16.7312,16.8369,59100.0],["2004-04-28",16.8633,17.0218,16.0884,16.1853,33300.0],["2004-04-29",16.3614,17.2596,16.3614,16.5992,63000.0],["2004-04-30",16.5111,16.5639,15.9211,16.2029,321600.0],["2004-05-03",16.1148,16.8193,16.0268,16.7401,108400.0],["2004-05-04",16.8193,17.0395,16.5111,16.696,64800.0],["2004-05-05",16.7312,16.9074,16.379,16.3878,33000.0],["2004-05-06",16.3086,16.4671,16.1941,16.4319,30400.0],["2004-05-07",16.4319,16.4759,16.2117,16.2645,25000.0],["2004-05-10",16.1148,16.2293,16.0708,16.0796,30400.0],["2004-05-11",16.1677,16.8633,16.1589,16.8633,41400.0],["2004-05-12",16.8986,17.0042,16.4054,16.969,33000.0],["2004-05-13",16.9778,17.3124,16.7841,17.0219,41100.0],["2004-05-14",17.1275,17.5678,17.1275,17.3741,67300.0],["2004-05-17",17.3741,17.3741,16.9338,17.0042,20400.0],["2004-05-18",17.0923,17.7439,17.0395,17.6118,29600.0],["2004-05-19",17.6118,17.7351,17.4005,17.5942,50300.0],["2004-05-20",17.4621,18.105,17.4621,18.0257,46500.0],["2004-05-21",17.876,18.2635,17.832,17.8408,38200.0],["2004-05-24",17.92,18.0081,17.832,17.9112,34700.0],["2004-05-25",17.92,18.6686,17.876,18.4924,42700.0],["2004-05-26",18.4924,18.4924,17.92,18.0257,48700.0],["2004-05-27",18.0257,18.0257,17.5766,17.7439,51600.0],["2004-05-28",17.6999,18.0521,17.6735,17.8144,41300.0],["2004-06-01",17.6559,18.1402,17.6559,18.1402,35500.0],["2004-06-02",18.1402,18.6597,18.1226,18.3868,26800.0],["2004-06-03",18.3163,18.466,18.0521,18.0962,37800.0],["2004-06-04",18.0521,18.0521,17.8408,18.0521,48200.0],["2004-06-07",18.1578,18.8887,18.1578,18.695,41400.0],["2004-06-08",18.5805,18.9239,18.5629,18.6333,23700.0],["2004-06-09",18.5805,18.9768,18.5805,18.8447,34300.0],["2004-06-10",18.9768,19.2409,18.7918,18.8887,42500.0],["2004-06-14",18.8887,19.012,18.7038,18.7038,36600.0],["2004-06-15",18.739,19.329,18.7038,19.0824,37900.0],["2004-06-16",19.1529,19.4787,19.1529,19.4083,17200.0],["2004-06-17",19.4611,19.6108,19.373,19.602,24800.0],["2004-06-18",19.602,19.8485,19.5668,19.5932,40200.0],["2004-06-21",19.7253,20.0247,19.6812,19.7781,35300.0],["2004-06-22",19.6812,20.0335,19.4787,20.0335,21300.0],["2004-06-23",20.0511,20.5178,19.963,20.3417,38900.0],["2004-06-24",20.4297,20.509,19.9014,19.9102,19300.0],["2004-06-25",19.9014,20.0159,19.329,19.5051,31800.0],["2004-06-28",19.5051,19.6196,19.1969,19.3466,34600.0],["2004-06-29",19.285,20.4033,19.285,20.2536,90900.0],["2004-06-30",20.2536,20.4738,20.192,20.3681,31800.0],["2004-07-01",20.4738,20.4738,19.9014,19.9278,33500.0],["2004-07-02",19.9718,20.0687,19.7693,19.8838,10800.0],["2004-07-06",19.8838,19.9454,19.7869,19.7869,17900.0],["2004-07-07",19.9014,20.2272,19.9014,19.9894,21600.0],["2004-07-08",19.919,20.3857,19.4347,19.4347,25400.0],["2004-07-09",19.5051,19.6196,19.3906,19.4611,23200.0],["2004-07-12",19.5139,19.6812,19.3818,19.5932,33900.0],["2004-07-13",19.6812,19.8926,19.6196,19.646,10000.0],["2004-07-14",19.7341,19.7517,19.5051,19.5668,22300.0],["2004-07-15",19.6812,20.0599,19.6812,19.8133,23000.0],["2004-07-16",19.7253,19.8397,19.4171,19.6196,22700.0],["2004-07-19",19.5051,19.5051,19.0472,19.285,22800.0],["2004-07-20",19.329,19.6724,19.1969,19.6724,19700.0],["2004-07-21",19.7605,19.7605,18.7126,18.8447,26800.0],["2004-07-22",18.739,18.8094,18.4044,18.7742,19800.0],["2004-07-23",18.6245,18.6245,18.378,18.5277,23200.0],["2004-07-26",18.4924,18.6774,18.2547,18.6245,35500.0],["2004-07-27",18.4924,19.1881,18.4924,19.1529,25900.0],["2004-07-28",19.0648,19.1881,18.5893,19.0824,22900.0],["2004-07-29",18.4044,18.4044,17.3829,17.5678,75400.0],["2004-07-30",17.5766,17.7439,17.5502,17.6999,37400.0],["2004-08-02",17.5854,17.9641,17.5854,17.7792,51600.0],["2004-08-03",17.6999,17.832,17.6118,17.6118,55000.0],["2004-08-04",17.6207,17.7792,17.5238,17.5238,32800.0],["2004-08-05",17.4533,17.6559,17.4005,17.4445,19300.0],["2004-08-06",17.4445,17.603,17.3212,17.4445,26200.0],["2004-08-09",17.5238,17.5238,16.8281,16.8281,24700.0],["2004-08-10",16.9074,17.3036,16.9074,17.0747,41400.0],["2004-08-11",17.0747,17.0747,16.7401,16.9074,21600.0],["2004-08-12",16.9954,17.0042,16.6608,16.6608,18000.0],["2004-08-13",16.7489,16.8633,16.6432,16.652,7100.0],["2004-08-16",16.7753,17.1099,16.7753,17.0306,17700.0],["2004-08-17",17.0835,17.2156,16.9514,16.9514,22000.0],["2004-08-18",16.8193,17.1715,16.8193,16.9338,30200.0],["2004-08-19",16.8193,16.9514,16.5992,16.7224,22100.0],["2004-08-20",16.8193,17.2156,16.8193,17.1275,21400.0],["2004-08-23",17.1715,17.1715,17.0394,17.0835,16300.0],["2004-08-24",17.1275,17.1715,16.8017,16.8017,22100.0],["2004-08-25",16.8193,16.8193,16.6432,16.7224,28300.0],["2004-08-26",16.6432,16.7312,16.5551,16.7312,19800.0],["2004-08-27",16.7224,16.7224,16.5551,16.652,12900.0],["2004-08-30",16.5992,16.6256,16.5111,16.5639,27600.0],["2004-08-31",16.5639,16.7136,16.4671,16.6256,31200.0],["2004-09-01",16.5992,17.4093,16.5992,16.6784,34900.0],["2004-09-02",16.5551,16.9426,16.5199,16.9426,29300.0],["2004-09-03",17.0835,17.0835,16.6872,16.8457,22700.0],["2004-09-07",16.7753,17.0747,16.7665,17.013,35800.0],["2004-09-08",16.9866,17.1715,16.8017,16.8193,21400.0],["2004-09-09",16.6432,17.1539,16.6432,17.1451,39000.0],["2004-09-10",17.0395,17.1275,16.8281,17.1187,35100.0],["2004-09-13",17.2156,17.2596,17.1187,17.1627,9100.0],["2004-09-14",17.1715,17.1715,16.9866,17.0483,11900.0],["2004-09-15",17.0218,17.0395,16.7753,16.925,24800.0],["2004-09-16",16.9514,17.0747,16.9514,17.0306,25400.0],["2004-09-17",17.1451,17.1451,16.8545,16.8633,43100.0],["2004-09-20",16.7753,16.9602,16.7753,16.8369,20500.0],["2004-09-21",16.881,16.9426,16.6432,16.7224,20300.0],["2004-09-22",16.6432,16.6432,16.0444,16.2469,51400.0],["2004-09-23",16.379,16.5375,16.291,16.291,10000.0],["2004-09-24",16.2029,16.4318,16.1589,16.291,11200.0],["2004-09-27",16.2029,16.2029,15.6041,15.8154,91100.0],["2004-09-28",15.8154,15.8507,15.6921,15.745,52900.0],["2004-09-29",15.8066,16.0356,15.8066,16.0356,20700.0],["2004-09-30",15.9387,16.291,15.8947,16.1677,21600.0],["2004-10-01",16.291,16.9514,16.291,16.9426,26100.0],["2004-10-04",16.8545,17.5942,16.8545,17.0747,34400.0],["2004-10-05",17.1627,17.2596,17.0042,17.0483,11700.0],["2004-10-06",17.1715,17.286,17.0571,17.1892,16700.0],["2004-10-07",17.0835,17.2156,16.4054,16.423,10400.0],["2004-10-08",16.5111,16.8193,16.3526,16.4142,29500.0],["2004-10-11",16.4054,16.6872,16.3702,16.4319,10100.0],["2004-10-12",16.335,16.6872,16.335,16.6432,11000.0],["2004-10-13",16.7753,16.9514,16.379,16.3966,20400.0],["2004-10-14",16.335,16.4318,16.0444,16.2029,12900.0],["2004-10-15",16.2469,16.8193,16.2381,16.5992,8700.0],["2004-10-18",16.5111,16.8193,16.3966,16.8193,7000.0],["2004-10-19",16.9074,16.9514,16.1413,16.1413,7100.0],["2004-10-20",16.0884,16.3526,15.9739,16.0532,10400.0],["2004-10-21",16.2733,16.4847,16.2205,16.4054,7700.0],["2004-10-22",16.4935,16.6872,15.9387,15.9387,14100.0],["2004-10-25",15.9387,16.335,15.9387,16.3262,12700.0],["2004-10-26",16.3262,16.7841,16.1589,16.7665,15500.0],["2004-10-27",16.9074,17.3829,16.7577,17.3829,16800.0],["2004-10-28",16.9514,16.9602,15.9387,16.1589,51000.0],["2004-10-29",16.0268,16.0268,15.6833,15.8947,34900.0],["2004-11-01",15.8947,16.2469,15.8771,16.1501,19600.0],["2004-11-02",16.2469,16.4495,16.1765,16.2821,23700.0],["2004-11-03",16.379,16.9074,16.379,16.7224,26100.0],["2004-11-04",16.5992,16.8105,16.5727,16.696,36600.0],["2004-11-05",16.7313,16.8633,16.6608,16.8281,17700.0],["2004-11-08",16.7312,17.0483,16.7312,16.9954,8300.0],["2004-11-09",16.8633,17.0659,16.8633,16.969,11800.0],["2004-11-10",16.9954,17.2596,16.925,17.2068,22700.0],["2004-11-11",17.2156,17.3917,17.1011,17.3653,14300.0],["2004-11-12",17.2772,17.4181,17.1275,17.3389,17800.0],["2004-11-15",17.1451,17.1539,16.8633,17.1539,23600.0],["2004-11-16",17.0395,17.0483,16.8721,16.9514,19800.0],["2004-11-17",16.9514,17.2596,16.652,16.9074,53900.0],["2004-11-18",16.9074,16.9074,16.7312,16.8105,8200.0],["2004-11-19",16.7313,16.8986,16.7048,16.7753,12600.0],["2004-11-22",16.7312,17.0395,16.7312,16.9426,38000.0],["2004-11-23",16.9954,17.2508,16.9162,17.2508,12800.0],["2004-11-24",17.2508,17.5854,17.2508,17.4533,18700.0],["2004-11-26",17.4445,17.5238,17.4269,17.4269,2200.0],["2004-11-29",17.4798,17.6647,17.3036,17.6647,26200.0],["2004-11-30",17.6999,17.9201,17.6118,17.832,16200.0],["2004-12-01",17.8496,18.2723,17.8496,18.2723,36000.0],["2004-12-02",18.1842,18.3692,18.1842,18.3251,14600.0],["2004-12-03",18.3163,18.3603,18.193,18.2283,28800.0],["2004-12-06",18.2283,18.2283,18.0521,18.0962,32400.0],["2004-12-07",17.9641,17.9641,16.6344,17.0219,47400.0],["2004-12-08",17.0218,17.3212,16.881,17.3212,24000.0],["2004-12-09",17.3917,17.5502,17.1275,17.515,41200.0],["2004-12-10",17.3917,17.5678,17.3477,17.5678,12200.0],["2004-12-13",17.559,17.7527,17.4709,17.6999,20100.0],["2004-12-14",17.6999,17.7351,17.5326,17.6911,16100.0],["2004-12-15",17.6118,17.7615,17.4445,17.6999,17100.0],["2004-12-16",17.6999,17.6999,16.6872,17.0835,52400.0],["2004-12-17",17.0395,17.3565,16.8809,17.3036,24300.0],["2004-12-20",17.3036,17.3565,17.0395,17.1275,14900.0],["2004-12-21",16.9954,17.3036,16.925,17.1363,17800.0],["2004-12-22",17.1363,17.1363,16.6168,17.0395,20500.0],["2004-12-23",17.1715,17.3301,16.9514,17.0395,42700.0],["2004-12-27",17.1716,17.4798,17.1716,17.4798,13400.0],["2004-12-28",17.4798,17.6471,17.3741,17.6471,13700.0],["2004-12-29",17.788,18.0433,17.6823,17.9905,15800.0],["2004-12-30",17.92,18.2723,17.92,18.2723,22400.0],["2004-12-31",18.1842,18.4044,18.0257,18.0521,24300.0],["2005-01-03",18.1578,18.4044,17.6823,17.7439,59700.0],["2005-01-04",17.788,17.92,17.7351,17.7439,22600.0],["2005-01-05",17.7439,18.3604,17.6118,17.6118,63600.0],["2005-01-06",17.6999,18.2811,17.6999,18.2283,37300.0],["2005-01-07",18.3603,18.4484,18.105,18.3868,51200.0],["2005-01-10",18.2723,18.5805,18.1138,18.2371,45700.0],["2005-01-11",18.1138,18.2195,17.9641,18.1314,40200.0],["2005-01-12",18.0962,18.3868,17.7439,18.3868,40100.0],["2005-01-13",18.4484,18.4484,17.6118,17.6823,21500.0],["2005-01-14",17.7704,17.8144,17.603,17.7968,21700.0],["2005-01-18",17.7439,17.9817,17.4797,17.9024,30600.0],["2005-01-19",17.788,17.8232,17.4181,17.6118,38900.0],["2005-01-20",17.6118,17.6118,17.286,17.3477,24800.0],["2005-01-21",17.3917,17.7703,16.7577,16.9514,77200.0],["2005-01-24",17.0395,17.242,17.0395,17.1099,22300.0],["2005-01-25",17.2156,17.3565,17.0218,17.0835,45200.0],["2005-01-26",17.1715,17.4445,17.0042,17.4445,17100.0],["2005-01-27",17.3477,17.4269,16.9074,17.1539,25700.0],["2005-01-28",17.1275,17.1363,16.8633,17.1187,22600.0],["2005-01-31",16.9074,17.3565,16.9074,16.9954,37000.0],["2005-02-01",16.9074,16.9426,16.8369,16.9074,33000.0],["2005-02-02",16.9074,17.4886,16.9074,17.4886,22400.0],["2005-02-03",17.4357,17.5326,17.1363,17.3829,23800.0],["2005-02-04",17.3036,17.4798,17.1451,17.4798,45200.0],["2005-02-07",17.5678,18.0521,17.5678,18.0521,25700.0],["2005-02-08",17.9993,18.0257,17.8144,18.0257,23700.0],["2005-02-09",18.0521,18.0521,17.6118,17.6647,32700.0],["2005-02-10",17.6118,17.7704,17.4798,17.4798,29400.0],["2005-02-11",17.5678,17.8848,17.4445,17.8672,31300.0],["2005-02-14",17.7439,18.0874,17.6295,17.9112,30100.0],["2005-02-15",18.0081,18.4924,17.9993,18.2195,41000.0],["2005-02-16",18.2194,18.5012,18.2194,18.3603,50600.0],["2005-02-17",18.2723,18.6862,17.3565,18.466,68300.0],["2005-02-18",18.4924,18.6245,17.9201,17.9993,27400.0],["2005-02-22",17.7351,17.7351,17.3301,17.4357,78000.0],["2005-02-23",17.5238,17.5942,17.3036,17.3124,27100.0],["2005-02-24",17.2772,17.6999,17.2684,17.6383,17200.0],["2005-02-25",17.6999,18.0874,17.6999,17.9641,38300.0],["2005-02-28",17.876,17.876,17.5854,17.6559,33500.0],["2005-03-01",17.7615,18.2987,17.242,17.2596,48600.0],["2005-03-02",17.4357,17.4357,16.8193,17.0923,40300.0],["2005-03-03",17.2596,17.5238,17.1716,17.5238,27600.0],["2005-03-04",17.6295,17.8848,17.6118,17.788,35800.0],["2005-03-07",17.6559,17.6559,17.4357,17.4886,21900.0],["2005-03-08",17.4798,17.4798,17.0747,17.2596,23000.0],["2005-03-09",17.2596,17.3565,17.2156,17.3301,26400.0],["2005-03-10",17.3301,17.3301,16.8633,17.0219,24600.0],["2005-03-11",16.9954,16.9954,16.7753,16.9162,46000.0],["2005-03-14",16.8369,17.2156,16.8369,16.969,9100.0],["2005-03-15",16.8633,17.0659,16.8545,16.8898,12000.0],["2005-03-16",16.8545,16.8986,16.696,16.7401,30300.0],["2005-03-17",16.8633,16.8633,16.7313,16.7577,16000.0],["2005-03-18",16.9778,16.9778,16.3614,16.8369,57400.0],["2005-03-21",16.8457,16.8545,16.5111,16.5904,21100.0],["2005-03-22",16.7313,17.0395,16.6256,16.6344,13900.0],["2005-03-23",16.5199,16.6256,16.3526,16.379,13300.0],["2005-03-24",16.4671,16.5815,16.2029,16.2029,14900.0],["2005-03-28",16.291,16.3702,15.9827,16.0004,48800.0],["2005-03-29",16.1325,16.291,15.9916,16.0444,31800.0],["2005-03-30",16.0444,16.3878,16.0444,16.291,29000.0],["2005-03-31",16.379,16.379,16.0796,16.335,26300.0],["2005-04-01",16.379,16.423,16.0268,16.1148,52800.0],["2005-04-04",16.0796,16.5463,16.0796,16.5023,46900.0],["2005-04-05",16.291,16.5199,16.291,16.3878,22700.0],["2005-04-06",16.5111,16.881,16.5111,16.881,27800.0],["2005-04-07",17.0571,17.9641,16.8193,17.4093,30600.0],["2005-04-08",17.6295,18.3603,17.6295,17.8408,95600.0],["2005-04-11",17.8408,17.8584,17.5062,17.5766,96400.0],["2005-04-12",17.3036,17.5942,17.2596,17.3565,72300.0],["2005-04-13",17.3653,17.5238,17.0395,17.0747,27300.0],["2005-04-14",16.969,17.1187,16.4935,16.5639,39100.0],["2005-04-15",16.6432,16.7313,16.1148,16.1148,34300.0],["2005-04-18",15.7626,16.1765,15.7626,15.9563,27600.0],["2005-04-19",15.9563,15.9651,15.5689,15.8771,34700.0],["2005-04-20",15.8507,15.8507,15.3663,15.4632,56700.0],["2005-04-21",15.6305,15.7626,15.5425,15.6922,49800.0],["2005-04-22",15.8066,15.8066,15.4896,15.6745,51000.0],["2005-04-25",15.6305,15.8154,15.516,15.7274,31700.0],["2005-04-26",15.8507,15.8947,15.4104,15.4808,20700.0],["2005-04-27",15.4544,15.5689,15.3663,15.4984,19000.0],["2005-04-28",15.7186,16.2029,15.2959,15.3047,37200.0],["2005-04-29",15.2783,15.2783,14.9877,15.1462,32500.0],["2005-05-02",15.1462,16.018,15.1462,15.9387,41800.0],["2005-05-03",15.9387,15.9387,15.6305,15.7274,41200.0],["2005-05-04",15.8507,16.0268,15.6305,15.9563,31700.0],["2005-05-05",15.9123,15.9387,15.6305,15.8947,31900.0],["2005-05-06",15.9827,16.0268,15.8771,16.0004,23000.0],["2005-05-09",16.0268,16.8369,15.9915,16.6432,63500.0],["2005-05-10",16.5551,16.8105,16.4671,16.7489,38400.0],["2005-05-11",16.8193,16.8193,16.4583,16.7929,22200.0],["2005-05-12",16.9426,17.3036,16.6432,16.8193,58700.0],["2005-05-13",17.0395,17.3829,16.9162,16.9162,46600.0],["2005-05-16",16.7753,17.6118,16.7753,17.6118,48600.0],["2005-05-17",17.4797,18.0962,17.4797,17.92,34200.0],["2005-05-18",18.0521,18.5101,18.0169,18.5101,58900.0],["2005-05-19",18.4924,18.8006,18.3691,18.5805,52700.0],["2005-05-20",18.5805,18.5805,18.3163,18.3515,8400.0],["2005-05-23",18.3515,18.6245,18.2811,18.4748,38100.0],["2005-05-24",18.2987,18.3427,17.876,18.0081,29100.0],["2005-05-25",17.832,18.0081,17.5766,17.8584,69100.0],["2005-05-26",17.832,17.92,17.7175,17.7439,36600.0],["2005-05-27",17.7703,17.7792,17.6559,17.7703,14200.0],["2005-05-31",17.6383,18.0962,17.603,18.0521,43200.0],["2005-06-01",17.9377,18.4484,17.92,18.3427,19200.0],["2005-06-02",18.3515,18.8006,18.2723,18.7214,29600.0],["2005-06-03",18.8006,18.9327,18.5805,18.6862,45500.0],["2005-06-06",18.4924,18.7478,18.422,18.5893,39200.0],["2005-06-07",18.7918,19.3378,18.7918,18.8799,23400.0],["2005-06-08",18.8799,18.8887,17.9289,18.2723,33700.0],["2005-06-09",18.2283,18.5805,17.832,18.4924,16400.0],["2005-06-10",18.7126,18.8094,18.4924,18.7126,13900.0],["2005-06-13",18.5805,18.7742,18.5012,18.6597,18000.0],["2005-06-14",18.5717,18.8711,18.5012,18.8711,16500.0],["2005-06-15",18.8711,19.1529,18.6686,19.1529,25200.0],["2005-06-16",19.1265,19.5844,19.1265,19.5844,31800.0],["2005-06-17",19.5844,19.9454,19.5844,19.7605,50100.0],["2005-06-20",19.7693,19.8045,19.3114,19.3202,26600.0],["2005-06-21",19.2762,19.2762,18.9503,19.056,18400.0],["2005-06-22",19.1881,19.2674,18.739,19.0208,28000.0],["2005-06-23",19.0296,19.0296,18.6774,18.695,14000.0],["2005-06-24",18.6245,18.8887,18.2899,18.8887,61800.0],["2005-06-27",18.9327,19.0032,18.783,18.8711,37300.0],["2005-06-28",18.8799,19.4787,18.8006,19.4787,27700.0],["2005-06-29",19.5491,19.8838,19.285,19.6284,40100.0],["2005-06-30",19.6196,19.6372,19.3114,19.3114,19800.0],["2005-07-01",19.3994,19.5491,19.1177,19.3202,25400.0],["2005-07-05",19.2233,19.5491,19.2233,19.4611,33800.0],["2005-07-06",19.5492,19.6196,18.9768,19.1265,22800.0],["2005-07-07",18.9503,18.9503,18.5012,18.9063,29300.0],["2005-07-08",18.9063,19.373,18.9063,19.3026,19900.0],["2005-07-11",19.3026,19.8838,19.3026,19.8838,23800.0],["2005-07-12",19.8838,20.0335,19.6196,19.9894,22000.0],["2005-07-13",19.8133,19.9014,19.3818,19.3906,45500.0],["2005-07-14",19.5491,19.5932,18.9327,18.9415,29700.0],["2005-07-15",18.9415,19.1441,18.7742,18.9063,16000.0],["2005-07-18",18.9063,19.2409,18.4132,18.7126,75400.0],["2005-07-19",18.8447,19.4435,18.5893,19.3906,14900.0],["2005-07-20",19.2409,19.8133,19.1088,19.7869,14000.0],["2005-07-21",19.7341,20.1832,19.5932,20.0951,65100.0],["2005-07-22",19.9894,19.9894,19.373,19.9806,43700.0],["2005-07-25",19.9366,20.28,19.8838,20.1215,30800.0],["2005-07-26",20.1215,20.1215,19.7429,19.9454,14600.0],["2005-07-27",19.9454,20.0335,19.6372,19.9982,17000.0],["2005-07-28",19.9982,20.3417,19.9454,20.2888,23600.0],["2005-07-29",20.1215,20.3417,20.0775,20.1215,12200.0],["2005-08-01",20.1656,20.4121,20.1656,20.2976,21900.0],["2005-08-02",20.3065,20.3681,20.0687,20.3329,9700.0],["2005-08-03",20.3329,20.3329,19.9894,19.9894,6200.0],["2005-08-04",19.9454,19.9454,18.9327,18.9327,16700.0],["2005-08-05",19.1088,19.1088,18.3515,18.3868,28900.0],["2005-08-08",18.5365,18.783,18.2283,18.2547,22400.0],["2005-08-09",18.4308,18.4836,17.9641,17.9817,31600.0],["2005-08-10",18.1578,18.5365,17.6999,17.7703,40700.0],["2005-08-11",17.7439,17.9112,17.6999,17.876,36600.0],["2005-08-12",17.7439,17.788,17.603,17.6911,28500.0],["2005-08-15",17.6295,18.3692,17.6295,18.3163,24300.0],["2005-08-16",18.1842,18.1842,17.6999,17.7439,21800.0],["2005-08-17",17.6999,17.8936,17.6823,17.8936,17200.0],["2005-08-18",17.8848,18.1402,17.788,17.8672,23500.0],["2005-08-19",17.876,17.876,17.1627,17.2596,26400.0],["2005-08-22",17.1715,17.4445,17.1715,17.3301,27200.0],["2005-08-23",17.286,17.3477,17.2508,17.2772,46600.0],["2005-08-24",17.2684,17.3917,17.2508,17.2772,38700.0],["2005-08-25",17.2772,17.2772,17.0395,17.1539,43000.0],["2005-08-26",17.1539,17.1715,16.4142,16.4935,58400.0],["2005-08-29",16.335,16.5287,16.0884,16.4583,77200.0],["2005-08-30",16.4583,16.8193,16.4583,16.7224,32100.0],["2005-08-31",16.7577,17.2684,16.6432,17.1715,39500.0],["2005-09-01",17.0394,17.3653,17.0306,17.0835,33400.0],["2005-09-02",17.0835,17.1715,16.881,16.9338,31600.0],["2005-09-06",16.8898,17.6823,16.8898,17.6118,39300.0],["2005-09-07",17.6118,17.7792,17.5238,17.6735,32000.0],["2005-09-08",17.5414,17.7175,17.5238,17.5238,23800.0],["2005-09-09",17.4357,17.5854,17.4357,17.5062,27100.0],["2005-09-12",17.3917,17.7263,17.3477,17.6559,15500.0],["2005-09-13",17.6118,17.876,17.3741,17.7175,15200.0],["2005-09-14",17.8056,17.8056,17.5062,17.5238,22100.0],["2005-09-15",17.5238,17.5238,17.3389,17.3477,19900.0],["2005-09-16",17.3477,18.0257,17.2508,17.9993,97200.0],["2005-09-19",17.9112,17.9112,17.7263,17.7263,17500.0],["2005-09-20",17.7263,17.8936,16.9866,17.013,13000.0],["2005-09-21",16.8633,17.0571,16.5023,16.5111,26800.0],["2005-09-22",16.5199,17.515,16.4671,17.4005,29800.0],["2005-09-23",17.5238,17.5238,17.1011,17.3124,23800.0],["2005-09-26",17.5062,17.559,16.8545,17.0571,13900.0],["2005-09-27",16.9954,17.3124,16.7929,17.286,15700.0],["2005-09-28",17.2156,17.4621,16.7929,16.925,21600.0],["2005-09-29",16.8017,17.5942,16.6872,17.5942,25100.0],["2005-09-30",17.6999,17.832,17.6118,17.6647,10200.0],["2005-10-03",17.5678,18.0874,17.5678,17.9817,30700.0],["2005-10-04",17.9905,18.0345,17.7527,17.876,37200.0],["2005-10-05",17.788,17.876,16.4583,16.4583,44700.0],["2005-10-06",16.423,16.4495,16.1148,16.291,24500.0],["2005-10-07",16.423,16.6872,16.0708,16.5727,72700.0],["2005-10-10",16.5727,16.6872,16.2998,16.2998,3800.0],["2005-10-11",16.3086,16.3878,15.7626,15.8242,18700.0],["2005-10-12",15.7626,15.8154,14.9701,15.2607,119600.0],["2005-10-13",15.1462,15.5425,15.111,15.516,17300.0],["2005-10-14",15.6745,15.6834,15.155,15.4632,23600.0],["2005-10-17",15.3223,15.3663,14.9525,15.2078,87100.0],["2005-10-18",14.9877,15.0669,14.7147,14.838,108700.0],["2005-10-19",14.6619,15.199,14.5298,15.1902,114400.0],["2005-10-20",15.1022,15.6305,14.8908,15.0405,52300.0],["2005-10-21",15.0405,15.3223,14.9789,15.1462,19400.0],["2005-10-24",15.1462,15.3663,14.9965,15.1902,26200.0],["2005-10-25",15.1902,15.2254,14.9701,15.0845,15800.0],["2005-10-26",15.1902,15.2959,14.8908,14.9613,35100.0],["2005-10-27",14.9613,15.0405,14.6178,14.7059,62800.0],["2005-10-28",14.7499,14.8732,14.5738,14.7499,37100.0],["2005-10-31",14.6619,14.9701,14.6619,14.7939,41600.0],["2005-11-01",14.7939,15.1022,14.7939,14.9789,43800.0],["2005-11-02",14.9789,15.3927,14.9789,15.3927,20700.0],["2005-11-03",14.7499,15.2519,14.7411,15.2078,299700.0],["2005-11-04",15.2166,15.2342,15.0669,15.2166,45600.0],["2005-11-07",15.2783,15.5689,15.2518,15.4896,93900.0],["2005-11-08",15.4544,15.6834,15.3135,15.5072,55100.0],["2005-11-09",15.4984,16.018,15.4984,15.6833,59200.0],["2005-11-10",15.6833,15.9827,15.5513,15.7802,52100.0],["2005-11-11",15.9211,16.3262,15.9211,16.3086,30400.0],["2005-11-14",16.2733,16.335,15.789,15.8859,45700.0],["2005-11-15",15.8947,15.9651,15.833,15.8595,56800.0],["2005-11-16",15.9387,15.9387,15.8507,15.8771,36900.0],["2005-11-17",15.9827,16.1765,15.8947,16.0356,54000.0],["2005-11-18",16.2029,16.2293,15.9475,16.1236,55600.0],["2005-11-21",16.0268,16.4935,15.8947,16.4407,77100.0],["2005-11-22",16.335,16.5111,16.3174,16.4319,25900.0],["2005-11-23",16.4319,16.4407,16.0972,16.1325,45500.0],["2005-11-25",16.1148,16.2029,16.1148,16.2029,5600.0],["2005-11-28",16.1589,16.1677,15.9123,15.9299,34800.0],["2005-11-29",15.9563,15.9739,15.789,15.9299,172500.0],["2005-11-30",15.9211,16.062,15.9211,16.0356,83000.0],["2005-12-01",15.9915,17.3389,15.9827,17.3124,70000.0],["2005-12-02",17.3124,17.3124,16.8193,16.9954,16000.0],["2005-12-05",16.8633,16.8633,16.379,16.423,27500.0],["2005-12-06",16.5551,16.7313,16.0004,16.0796,38000.0],["2005-12-07",16.2029,16.2381,15.9387,16.0532,36400.0],["2005-12-08",15.9387,16.3526,15.9387,16.3438,18100.0],["2005-12-09",16.3438,16.6168,16.2117,16.6168,26900.0],["2005-12-12",16.7048,17.1539,16.696,17.1187,27800.0],["2005-12-13",17.1715,17.2156,16.9514,17.0835,20600.0],["2005-12-14",17.0835,17.2156,16.9866,17.0395,7600.0],["2005-12-15",16.9514,16.9514,16.0708,16.291,34300.0],["2005-12-16",16.335,16.3526,16.1589,16.2733,92100.0],["2005-12-19",16.2117,16.4495,16.0972,16.3526,27700.0],["2005-12-20",16.2469,16.379,16.0796,16.3614,31700.0],["2005-12-21",16.4495,16.8281,16.3614,16.6168,13000.0],["2005-12-22",16.4495,16.7313,16.3262,16.6872,13800.0],["2005-12-23",16.5551,16.5551,16.1148,16.335,15600.0],["2005-12-27",16.2029,16.3702,16.1501,16.291,20000.0],["2005-12-28",16.423,16.5815,16.291,16.291,18400.0],["2005-12-29",16.423,16.423,16.2293,16.2998,15400.0],["2005-12-30",16.1589,16.379,16.0796,16.291,22400.0],["2006-01-03",16.423,16.9866,16.0708,16.9866,30200.0],["2006-01-04",17.0395,17.788,17.0395,17.4093,16900.0],["2006-01-05",17.4093,17.4093,16.9514,17.242,25800.0],["2006-01-06",17.242,17.5414,17.1187,17.5062,21000.0],["2006-01-09",17.3477,17.6118,17.3477,17.5062,35800.0],["2006-01-10",17.3917,17.6559,17.3917,17.6118,18800.0],["2006-01-11",17.6118,17.6118,17.0218,17.3741,14000.0],["2006-01-12",17.286,17.515,16.6168,16.652,30400.0],["2006-01-13",16.7313,16.881,16.696,16.8017,10000.0],["2006-01-17",16.6256,16.6784,16.3262,16.5199,15900.0],["2006-01-18",16.379,16.6432,16.3262,16.3966,14200.0],["2006-01-19",16.379,16.7665,16.3526,16.6432,15100.0],["2006-01-20",16.7224,16.7224,16.0884,16.2469,39600.0],["2006-01-23",16.1589,16.3174,16.106,16.2381,17300.0],["2006-01-24",16.379,17.1275,16.379,17.0923,14600.0],["2006-01-25",17.2156,17.6471,17.0835,17.2772,17800.0],["2006-01-26",17.4093,17.6559,17.3565,17.5502,29800.0],["2006-01-27",17.5678,17.7087,17.4269,17.4357,63400.0],["2006-01-30",17.3036,17.3829,17.0218,17.1275,23600.0],["2006-01-31",16.9954,17.4621,16.8898,16.9426,52700.0],["2006-02-01",16.7753,17.4357,16.7753,17.2068,41900.0],["2006-02-02",17.0835,17.2332,16.9074,16.9954,37600.0],["2006-02-03",16.8193,17.1011,16.8193,16.8721,32900.0],["2006-02-06",16.7841,17.0659,16.652,16.8281,8100.0],["2006-02-07",16.6872,16.7841,16.6168,16.6256,101800.0],["2006-02-08",16.6872,16.7312,16.4671,16.4671,30300.0],["2006-02-09",16.379,16.7225,16.379,16.4759,14500.0],["2006-02-10",16.379,16.5992,16.3702,16.4759,22500.0],["2006-02-13",16.4671,16.5199,16.4231,16.4759,41600.0],["2006-02-14",16.5111,16.6872,16.4671,16.6344,33300.0],["2006-02-15",16.5111,16.6432,16.4054,16.5287,40700.0],["2006-02-16",16.4407,17.2596,16.4407,17.1715,52900.0],["2006-02-17",17.2332,17.3124,16.9954,17.1275,34100.0],["2006-02-21",16.9954,17.1275,16.6432,16.7489,22400.0],["2006-02-22",16.9074,17.013,16.7401,16.8193,24400.0],["2006-02-23",16.7489,16.9514,16.7312,16.8633,26000.0],["2006-02-24",16.8193,16.8193,16.6696,16.7665,15800.0],["2006-02-27",16.8986,17.1539,16.7753,16.8633,18600.0],["2006-02-28",16.7313,16.8545,16.5023,16.6344,88000.0],["2006-03-01",16.6432,16.8457,16.3878,16.5463,72800.0],["2006-03-02",16.5111,16.6872,16.5111,16.6784,70400.0],["2006-03-03",16.5463,16.7753,16.5111,16.6432,23600.0],["2006-03-06",15.8066,16.7841,15.8066,16.5551,34300.0],["2006-03-07",16.5551,16.7753,16.5111,16.7312,32700.0],["2006-03-08",16.696,16.8193,16.6432,16.6608,18300.0],["2006-03-09",16.7312,16.7577,16.5904,16.608,12400.0],["2006-03-10",16.608,16.7753,16.5111,16.7312,59400.0],["2006-03-13",16.5727,16.8193,16.5111,16.5816,28100.0],["2006-03-14",16.5111,16.7753,16.5111,16.6784,12500.0],["2006-03-15",16.7753,16.9074,16.6168,16.9074,41600.0],["2006-03-16",17.0835,17.2156,16.8633,17.0483,36000.0],["2006-03-17",17.2068,17.3829,17.0747,17.3036,104400.0],["2006-03-20",17.2156,17.3301,17.0483,17.3301,13100.0],["2006-03-21",17.1715,17.1892,16.5287,16.5551,28200.0],["2006-03-22",16.5551,16.8017,16.5551,16.7841,19700.0],["2006-03-23",16.7841,17.0307,16.7312,16.9426,16800.0],["2006-03-24",16.9514,17.3124,16.8633,17.3124,14300.0],["2006-03-27",17.2596,18.105,17.2596,18.105,54300.0],["2006-03-28",18.105,19.0472,18.105,18.6509,179700.0],["2006-03-29",18.9327,19.0648,18.6245,19.0032,116800.0],["2006-03-30",19.0032,20.5354,18.9415,20.2712,85400.0],["2006-03-31",20.3417,20.3417,19.6636,19.9894,132700.0],["2006-04-03",19.9014,20.3769,19.6636,19.6988,86700.0],["2006-04-04",19.6988,20.0775,19.6636,19.8397,27900.0],["2006-04-05",19.8133,21.372,19.7957,21.3632,56900.0],["2006-04-06",21.9532,22.0236,21.143,21.3544,132000.0],["2006-04-07",21.3544,21.3632,19.7693,19.7693,39600.0],["2006-04-10",19.9014,20.6851,19.8574,20.4562,65500.0],["2006-04-11",20.4738,20.5794,20.2536,20.553,40100.0],["2006-04-12",20.5178,20.597,20.3417,20.553,32300.0],["2006-04-13",20.5266,21.1782,20.5266,21.1782,43400.0],["2006-04-17",21.0462,21.2575,20.9405,21.1782,129300.0],["2006-04-18",21.2223,21.7506,20.8964,21.5745,178600.0],["2006-04-19",21.5745,21.8827,21.5041,21.5481,64900.0],["2006-04-20",21.4864,21.5041,21.0021,21.1078,71800.0],["2006-04-21",21.3544,21.416,20.782,21.099,52700.0],["2006-04-24",21.0638,21.0726,20.6323,20.9229,22500.0],["2006-04-25",20.9229,20.9933,20.5266,20.9933,46100.0],["2006-04-26",21.0285,21.1342,20.8524,20.87,17500.0],["2006-04-27",20.7379,20.9141,20.5178,20.6499,26700.0],["2006-04-28",20.5178,20.7908,20.3417,20.7908,36100.0],["2006-05-01",20.87,21.1254,20.87,20.9405,57300.0],["2006-05-02",21.0462,21.0462,20.2536,20.9845,18100.0],["2006-05-03",20.87,21.3103,20.8084,20.8788,36800.0],["2006-05-04",21.7947,23.2212,20.9141,22.9306,281700.0],["2006-05-05",23.5558,23.776,22.9835,23.0363,138600.0],["2006-05-08",22.2349,22.6048,22.0764,22.5167,201300.0],["2006-05-09",22.5872,22.7369,22.4375,22.6841,88500.0],["2006-05-10",22.6841,23.3357,22.5872,23.2564,135700.0],["2006-05-11",23.3357,23.864,22.6752,22.9835,102000.0],["2006-05-12",22.8073,22.8161,21.5833,21.6273,39200.0],["2006-05-15",21.3984,21.5041,20.7644,21.3632,57100.0],["2006-05-16",21.2663,21.2663,20.2536,20.4473,81400.0],["2006-05-17",20.4561,21.7682,20.007,21.5833,174300.0],["2006-05-18",21.5833,22.1029,21.5129,21.8475,127600.0],["2006-05-19",21.8475,21.8915,21.5393,21.7506,67500.0],["2006-05-22",21.7066,21.7242,20.9141,21.0197,48400.0],["2006-05-23",21.0902,21.5833,20.553,20.5882,46500.0],["2006-05-24",20.1656,20.6411,20.0775,20.6411,63800.0],["2006-05-25",20.9581,22.0941,20.9581,22.0941,82000.0],["2006-05-26",22.1733,22.4903,22.0853,22.1733,58300.0],["2006-05-30",22.1029,22.1029,21.1342,21.1694,51600.0],["2006-05-31",21.2223,21.3368,20.4209,20.6411,94400.0],["2006-06-01",20.6939,21.3544,20.6939,21.2223,78500.0],["2006-06-02",21.3544,21.3632,20.9933,21.1342,92200.0],["2006-06-05",20.9581,21.1694,20.2976,20.4033,118700.0],["2006-06-06",20.4033,20.4033,19.8838,20.2184,106000.0],["2006-06-07",20.236,20.7291,20.2096,20.2184,43900.0],["2006-06-08",20.2184,20.2448,19.6372,19.9014,221200.0],["2006-06-09",19.9014,20.1656,19.4523,19.4699,39100.0],["2006-06-12",18.6245,19.4611,18.4924,18.4924,119400.0],["2006-06-13",18.5365,18.8447,18.3868,18.5629,108000.0],["2006-06-14",18.4924,18.5893,18.3163,18.4836,173700.0],["2006-06-15",18.6685,18.7742,18.4132,18.7478,137800.0],["2006-06-16",18.7478,18.9063,18.466,18.6333,184900.0],["2006-06-19",18.4924,18.6598,18.2283,18.5012,114700.0],["2006-06-20",18.4924,18.6686,18.4044,18.4132,250000.0],["2006-06-21",18.4132,18.9591,18.4132,18.739,131200.0],["2006-06-22",18.8006,18.9768,18.5541,18.9327,73800.0],["2006-06-23",18.8447,19.1441,18.5805,18.9503,56800.0],["2006-06-26",19.373,19.5403,19.0736,19.4963,100000.0],["2006-06-27",19.5491,19.5932,19.0208,19.1,103100.0],["2006-06-28",19.0824,19.1088,18.5629,19.012,23100.0],["2006-06-29",19.1089,20.1127,19.0472,20.0775,54500.0],["2006-06-30",20.1215,20.2536,19.7605,20.2536,94700.0],["2006-07-03",20.2096,20.2712,19.9454,20.1567,35200.0],["2006-07-05",20.0335,20.1656,18.9327,19.1617,101600.0],["2006-07-06",19.0648,19.8133,19.0648,19.6372,83600.0],["2006-07-07",19.5932,19.6636,19.2233,19.2321,37600.0],["2006-07-10",19.2145,19.4435,19.1177,19.329,33800.0],["2006-07-11",19.1969,19.5491,18.5981,19.4699,68600.0],["2006-07-12",19.4347,19.4611,18.3251,18.4924,97100.0],["2006-07-13",18.4044,18.51,17.8584,17.9112,51500.0],["2006-07-14",17.876,18.0081,17.4886,17.8144,106000.0],["2006-07-17",17.9288,18.0874,17.7439,17.9024,88300.0],["2006-07-18",18.0521,18.193,17.3917,17.6559,148800.0],["2006-07-19",17.6471,18.8271,17.4709,18.7478,30400.0],["2006-07-20",18.8887,18.9239,17.5238,17.5678,51900.0],["2006-07-21",17.5678,17.7704,17.3917,17.5238,49000.0],["2006-07-24",17.4798,18.0521,17.471,17.832,104100.0],["2006-07-25",17.8144,18.1842,17.4005,18.0521,46800.0],["2006-07-26",17.92,18.105,17.5062,17.6647,55100.0],["2006-07-27",17.788,18.2723,17.5238,17.6118,39500.0],["2006-07-28",17.6647,18.3427,17.6647,18.1314,18300.0],["2006-07-31",17.9641,18.4924,17.7087,18.4132,34900.0],["2006-08-01",18.3339,18.3339,17.1715,17.4886,113200.0],["2006-08-02",17.4886,18.2635,17.4886,18.0345,78600.0],["2006-08-03",18.5805,19.8926,18.1226,19.8485,75600.0],["2006-08-04",19.9894,19.9894,18.3075,18.8447,55400.0],["2006-08-07",18.8006,19.4963,18.4836,19.2409,78500.0],["2006-08-08",19.2762,20.0423,18.9415,18.9768,170100.0],["2006-08-09",18.9327,19.5932,18.7566,19.3378,237100.0],["2006-08-10",19.373,19.8045,18.9503,19.7253,473400.0],["2006-08-11",19.4259,21.5129,19.4259,20.9229,384500.0],["2006-08-14",21.1078,21.7947,20.9053,21.1078,136700.0],["2006-08-15",21.3544,21.7506,21.1254,21.6626,135100.0],["2006-08-16",21.6626,21.777,21.3896,21.777,93800.0],["2006-08-17",22.4551,23.1332,22.1029,22.3142,200600.0],["2006-08-18",22.235,22.4551,21.8827,22.4111,132700.0],["2006-08-21",22.4111,22.4375,21.7947,22.05,76900.0],["2006-08-22",22.0148,22.367,21.8387,22.1909,106600.0],["2006-08-23",22.367,22.6312,21.8651,21.9355,101800.0],["2006-08-24",22.0148,22.0148,21.5217,21.6538,82200.0],["2006-08-25",21.6626,22.1909,21.5745,21.9708,60000.0],["2006-08-28",22.0765,22.1821,21.9356,21.9708,62700.0],["2006-08-29",22.006,22.5255,21.8651,22.279,57700.0],["2006-08-30",22.4111,23.3797,22.3758,23.2036,331600.0],["2006-08-31",23.2917,23.3445,22.9923,23.23,190200.0],["2006-09-01",23.23,23.23,21.7858,22.0148,136100.0],["2006-09-05",22.367,22.5255,22.0764,22.5079,69500.0],["2006-09-06",22.367,22.6664,21.6802,21.9091,82800.0],["2006-09-07",21.8387,21.9708,20.9317,21.0021,85500.0],["2006-09-08",21.1166,21.5305,20.9581,21.5305,49200.0],["2006-09-11",21.3103,21.3103,20.6763,20.9845,49600.0],["2006-09-12",21.0462,21.7154,20.9669,21.3632,50500.0],["2006-09-13",21.4424,21.7418,21.4424,21.5745,51500.0],["2006-09-14",21.6185,21.8387,21.5217,21.8123,99800.0],["2006-09-15",21.3544,21.7947,21.2663,21.3544,143400.0],["2006-09-18",21.3544,21.6714,21.2575,21.5129,40000.0],["2006-09-19",21.5745,21.6538,20.6235,21.1342,79900.0],["2006-09-20",21.2663,21.6626,21.1342,21.4953,41300.0],["2006-09-21",21.6185,21.9532,21.2047,21.3103,54900.0],["2006-09-22",21.1782,21.9267,20.2888,20.4033,78700.0],["2006-09-25",20.3417,21.5305,20.3241,21.2663,62800.0],["2006-09-26",21.1782,22.2702,21.1782,21.9972,80800.0],["2006-09-27",21.8387,22.1909,21.5041,21.7858,39900.0],["2006-09-28",21.8387,22.1909,21.6273,21.8827,58100.0],["2006-09-29",21.9708,22.279,21.6185,21.6273,91600.0],["2006-10-02",21.7506,22.05,21.1606,21.5041,50300.0],["2006-10-03",21.4865,22.0941,21.3103,21.7066,52300.0],["2006-10-04",21.7066,22.4551,21.7066,22.1645,109800.0],["2006-10-05",22.2349,22.869,22.2349,22.8426,57900.0],["2006-10-06",22.8338,22.8338,21.8387,22.0412,75100.0],["2006-10-09",22.05,22.4551,21.9091,22.2085,43400.0],["2006-10-10",22.323,22.5432,22.0588,22.3582,39700.0],["2006-10-11",22.3494,22.7897,21.8827,22.2261,57300.0],["2006-10-12",22.367,22.7369,22.1909,22.6576,65000.0],["2006-10-13",22.7193,23.1067,22.552,23.0539,41400.0],["2006-10-16",23.1596,23.6263,22.9747,23.5118,44800.0],["2006-10-17",23.5118,23.776,23.0187,23.776,60800.0],["2006-10-18",23.864,24.4893,23.3093,23.547,111200.0],["2006-10-19",23.5294,24.2603,23.5206,24.1723,69200.0],["2006-10-20",24.2163,24.2515,23.3709,23.6879,123600.0],["2006-10-23",23.4942,23.9873,23.4149,23.6439,63800.0],["2006-10-24",23.6439,23.776,23.5294,23.7408,47000.0],["2006-10-25",23.5558,23.776,23.2036,23.5911,56300.0],["2006-10-26",23.776,23.776,23.5206,23.776,60400.0],["2006-10-27",23.776,23.776,23.23,23.547,44600.0],["2006-10-30",23.547,23.776,23.4061,23.776,67500.0],["2006-10-31",23.776,24.0666,23.6879,24.0402,195500.0],["2006-11-01",24.1282,24.639,23.9961,24.1635,183900.0],["2006-11-02",24.2163,24.2163,21.6185,23.3357,149400.0],["2006-11-03",23.4237,23.4237,21.2839,21.372,217600.0],["2006-11-06",21.5305,21.7506,20.7027,21.143,268300.0],["2006-11-07",21.143,21.5745,20.7027,20.9229,146700.0],["2006-11-08",21.0462,21.9884,20.9669,21.7947,90600.0],["2006-11-09",21.9267,21.9267,20.9845,21.0902,135000.0],["2006-11-10",21.0902,21.6802,21.0021,21.3103,63900.0],["2006-11-13",21.3191,21.6802,21.2135,21.3191,241800.0],["2006-11-14",21.3279,22.2438,21.3279,22.235,67300.0],["2006-11-15",22.1645,22.1645,21.6802,21.7242,58800.0],["2006-11-16",21.8035,21.9532,21.4688,21.5393,71100.0],["2006-11-17",21.5745,21.5745,21.3455,21.4688,63000.0],["2006-11-20",21.5305,21.7859,21.3103,21.7066,42200.0],["2006-11-21",21.6802,21.777,21.3984,21.645,59900.0],["2006-11-22",21.7066,21.777,21.4512,21.5305,39900.0],["2006-11-24",21.3984,21.777,21.3544,21.7418,10800.0],["2006-11-27",21.7506,21.7506,20.4738,20.6939,106500.0],["2006-11-28",20.5618,20.9141,20.5618,20.87,114500.0],["2006-11-29",21.0461,21.3103,20.2624,20.3681,319500.0],["2006-11-30",20.3417,21.0109,20.3417,20.8172,140800.0],["2006-12-01",20.826,20.826,20.0687,20.2448,175300.0],["2006-12-04",20.3593,21.7506,20.3593,21.7154,105900.0],["2006-12-05",21.8387,21.962,21.6185,21.733,52300.0],["2006-12-06",21.6802,22.7369,21.6802,22.3759,72900.0],["2006-12-07",22.4111,22.4551,21.8035,22.1909,44700.0],["2006-12-08",22.0148,22.4463,21.8211,22.2966,38700.0],["2006-12-11",22.1469,22.3847,21.9179,22.0853,41200.0],["2006-12-12",22.0853,22.4023,21.3279,21.5921,41300.0],["2006-12-13",21.8123,22.1205,21.4688,21.9708,51100.0],["2006-12-14",22.0148,22.279,21.7682,21.7858,39400.0],["2006-12-15",21.7859,22.0941,21.3808,21.9003,90700.0],["2006-12-18",21.9091,22.0148,21.4072,21.5745,70700.0],["2006-12-19",21.4864,21.5921,21.143,21.416,73000.0],["2006-12-20",21.4248,22.0676,21.3103,21.7066,31900.0],["2006-12-21",21.7506,22.1909,21.4424,21.645,25200.0],["2006-12-22",21.6626,21.6802,21.1518,21.3191,15700.0],["2006-12-26",21.2223,22.2966,21.0462,21.962,44000.0],["2006-12-27",22.0148,22.5255,22.0148,22.1469,48300.0],["2006-12-28",22.0588,22.2349,21.8387,21.8387,41400.0],["2006-12-29",21.7506,21.962,21.4688,21.4688,29400.0],["2007-01-03",21.5745,22.006,21.2311,21.4512,48200.0],["2007-01-04",21.46,21.6626,21.2223,21.6185,27100.0],["2007-01-05",21.4864,21.5217,21.2487,21.4776,48500.0],["2007-01-08",21.4424,21.4424,20.7027,21.3279,37400.0],["2007-01-09",21.3544,21.4512,21.0197,21.1166,33100.0],["2007-01-10",21.0373,21.1694,20.509,20.6235,37200.0],["2007-01-11",20.6939,21.3632,20.6939,21.1342,72900.0],["2007-01-12",21.0462,21.4953,20.8876,20.9845,118400.0],["2007-01-16",21.1342,21.9708,21.1342,21.645,46200.0],["2007-01-17",21.7506,21.9091,21.4688,21.4953,38400.0],["2007-01-18",21.6185,21.6361,21.3544,21.5745,53100.0],["2007-01-19",21.5833,21.9267,21.3984,21.6097,37100.0],["2007-01-22",21.3984,21.7418,20.9669,21.6802,64500.0],["2007-01-23",21.7947,22.6048,21.6009,22.4375,88500.0],["2007-01-24",22.5432,22.7897,22.4639,22.6576,53200.0],["2007-01-25",22.8954,23.2829,22.5872,22.8337,84900.0],["2007-01-26",22.8426,23.2652,22.5432,23.2212,153100.0],["2007-01-29",23.2476,23.7496,23.1596,23.5382,74700.0],["2007-01-30",23.5999,23.5999,23.3885,23.503,55600.0],["2007-01-31",23.5118,24.2955,23.3797,24.0842,77900.0],["2007-02-01",24.1723,24.4717,24.1282,24.3396,52800.0],["2007-02-02",24.4364,24.4364,23.9961,24.1106,89600.0],["2007-02-05",24.1106,24.1282,23.6879,23.7672,60500.0],["2007-02-06",23.864,23.9609,23.5294,23.6175,115800.0],["2007-02-07",23.6879,24.2251,23.6527,24.1106,66100.0],["2007-02-08",24.1194,24.2163,23.6439,23.6615,39600.0],["2007-02-09",23.6087,23.9785,23.0627,23.23,54700.0],["2007-02-12",23.1596,23.6087,22.9482,23.5646,99200.0],["2007-02-13",23.7848,23.8464,22.9218,23.1243,43000.0],["2007-02-14",23.0715,23.6175,22.7017,22.8073,69800.0],["2007-02-15",23.1155,24.2075,22.9835,23.9785,226000.0],["2007-02-16",23.9873,23.9873,23.459,23.8905,85300.0],["2007-02-20",23.732,23.732,21.9355,22.1909,512500.0],["2007-02-21",22.1557,22.4111,22.0148,22.1909,246000.0],["2007-02-22",22.2438,22.2966,21.8827,22.235,206200.0],["2007-02-23",22.323,22.3318,21.7947,21.8563,99100.0],["2007-02-26",22.006,22.0324,21.5921,21.7947,94100.0],["2007-02-27",21.6626,21.6802,20.2536,20.4297,108200.0],["2007-02-28",20.3857,21.0021,19.8838,20.6235,84600.0],["2007-03-01",20.2536,20.4914,19.9366,20.4385,89900.0],["2007-03-02",20.2536,20.5354,19.9278,20.1039,91700.0],["2007-03-05",19.9454,20.1215,19.4699,19.69,96200.0],["2007-03-06",19.8574,20.2888,19.6724,20.1479,92700.0],["2007-03-07",20.2536,20.5794,20.0335,20.465,150000.0],["2007-03-08",21.099,21.3984,20.4209,20.4297,82500.0],["2007-03-09",20.5618,21.143,20.465,21.1254,72000.0],["2007-03-12",21.1254,21.5481,20.9581,21.5481,85100.0],["2007-03-13",21.5745,21.9972,21.3103,21.7066,297800.0],["2007-03-14",21.7506,22.3847,21.5657,22.0941,136600.0],["2007-03-15",22.1293,22.6224,22.1293,22.5696,126700.0],["2007-03-16",22.6224,22.9835,22.4815,22.8954,193100.0],["2007-03-19",22.9042,23.5206,22.8602,22.9923,134500.0],["2007-03-20",22.8954,23.23,22.5432,23.23,64200.0],["2007-03-21",23.1155,23.503,22.5872,23.3797,63400.0],["2007-03-22",23.4237,23.4678,22.913,23.1067,72800.0],["2007-03-23",23.1067,23.3269,22.9394,23.3005,27600.0],["2007-03-26",23.3005,23.3005,22.5784,22.7633,91600.0],["2007-03-27",22.7545,22.7545,22.4903,22.6312,51100.0],["2007-03-28",20.7203,22.4551,20.7203,22.0588,114500.0],["2007-03-29",22.2349,22.2349,21.6714,21.9267,54000.0],["2007-03-30",22.0148,22.4463,21.9179,22.3318,95300.0],["2007-04-02",22.367,22.367,21.5481,22.0764,40600.0],["2007-04-03",22.1205,22.323,21.7858,22.1645,83100.0],["2007-04-04",22.1645,22.1645,21.7947,22.0324,27200.0],["2007-04-05",22.0941,22.4375,22.0412,22.367,48200.0],["2007-04-09",22.4551,22.552,22.0148,22.4991,128500.0],["2007-04-10",22.5167,22.7281,22.4287,22.7281,26800.0],["2007-04-11",22.7281,22.7281,22.2085,22.5784,50300.0],["2007-04-12",22.5079,22.9658,22.3142,22.913,41500.0],["2007-04-13",22.9658,23.2741,22.8602,23.2476,21900.0],["2007-04-16",23.3797,23.9873,23.2917,23.9081,87400.0],["2007-04-17",23.9521,24.0402,23.6791,24.0402,267800.0],["2007-04-18",24.0314,24.1899,23.776,23.8552,218300.0],["2007-04-19",23.776,24.41,23.4854,23.8905,233300.0],["2007-04-20",23.9521,24.0314,23.732,24.0226,222700.0],["2007-04-23",23.9081,24.4012,23.8464,24.2867,283000.0],["2007-04-24",24.3572,25.0264,24.3043,24.8327,224700.0],["2007-04-25",24.9208,25.5019,24.8327,25.317,206600.0],["2007-04-26",25.2818,25.2906,24.2075,24.4276,143700.0],["2007-04-27",24.4364,24.8591,24.366,24.6918,60900.0],["2007-04-30",24.7446,24.9824,24.0226,24.1723,114200.0],["2007-05-01",24.2427,24.2427,23.3797,23.8905,62800.0],["2007-05-02",23.9257,24.6125,23.7143,24.6125,43100.0],["2007-05-03",25.6252,26.0391,24.9736,25.9158,126600.0],["2007-05-04",25.9775,25.9775,25.2466,25.5988,110200.0],["2007-05-07",25.6252,25.9334,25.5108,25.8982,127100.0],["2007-05-08",25.7573,25.7573,25.4051,25.5724,104600.0],["2007-05-09",25.5724,26.0039,25.3963,25.951,58400.0],["2007-05-10",25.7573,25.8542,25.0352,25.0528,65500.0],["2007-05-11",24.9208,25.7397,24.8591,25.5284,157900.0],["2007-05-14",25.6693,25.9422,25.3611,25.6428,94300.0],["2007-05-15",25.7133,25.8982,25.1937,25.2114,57000.0],["2007-05-16",25.3611,25.6428,25.0616,25.634,90300.0],["2007-05-17",25.6164,25.6252,24.9384,24.9824,81900.0],["2007-05-18",25.3346,25.3346,24.5333,24.6478,149700.0],["2007-05-21",24.6478,25.2466,24.5861,24.6566,152300.0],["2007-05-22",24.6566,25.6076,24.5861,25.4755,71400.0],["2007-05-23",25.4931,25.5372,24.7887,24.8415,61800.0],["2007-05-24",24.8415,25.3787,24.5685,24.6566,75800.0],["2007-05-25",24.8063,25.0793,24.5509,24.9912,94300.0],["2007-05-29",25.1497,25.5988,25.1233,25.4491,53700.0],["2007-05-30",25.5372,25.7221,25.4227,25.6957,60700.0],["2007-05-31",25.9334,26.3121,25.7661,26.2857,90900.0],["2007-06-01",26.2152,27.1575,26.2152,27.1222,103500.0],["2007-06-04",27.1222,27.2631,26.8316,27.2631,76100.0],["2007-06-05",27.2631,27.2631,26.497,26.5939,121400.0],["2007-06-06",26.4178,26.4178,25.4227,25.7485,62300.0],["2007-06-07",25.7573,25.819,24.8503,25.229,47700.0],["2007-06-08",25.1849,26.0567,25.0969,26.0039,33300.0],["2007-06-11",25.9687,25.9687,25.4579,25.8718,47600.0],["2007-06-12",25.7661,25.7661,25.0,25.0705,77000.0],["2007-06-13",25.0705,25.6693,25.0528,25.6164,56600.0],["2007-06-14",25.6781,26.0567,25.634,25.9246,81500.0],["2007-06-15",26.4178,26.4442,26.0215,26.3913,105200.0],["2007-06-18",26.5146,26.7524,26.2064,26.7436,102600.0],["2007-06-19",26.7348,27.131,26.6115,27.1222,73100.0],["2007-06-20",27.2895,27.9148,26.8757,26.9373,130800.0],["2007-06-21",26.814,26.8228,26.0303,26.4442,93000.0],["2007-06-22",26.4354,26.5322,26.2681,26.4882,127600.0],["2007-06-25",26.4882,26.5939,25.8278,25.9246,113700.0],["2007-06-26",25.317,25.951,25.229,25.7485,269700.0],["2007-06-27",25.6693,26.2857,25.5372,26.2769,66100.0],["2007-06-28",26.2328,27.5801,26.1448,27.3776,105800.0],["2007-06-29",27.5625,27.8443,27.3952,27.4745,67900.0],["2007-07-02",27.6506,27.8091,27.3512,27.4745,69800.0],["2007-07-03",27.5978,27.5978,27.1839,27.2895,83300.0],["2007-07-05",27.3688,27.3688,26.9725,27.2807,56500.0],["2007-07-06",27.2807,27.316,26.9725,27.316,103400.0],["2007-07-09",27.2807,27.4128,27.0606,27.3248,94300.0],["2007-07-10",27.1663,27.2015,26.5234,26.6908,174200.0],["2007-07-11",26.6379,26.9637,26.5058,26.8757,67800.0],["2007-07-12",27.1222,27.1222,26.77,27.087,62800.0],["2007-07-13",27.1663,27.1663,26.9109,27.0606,55100.0],["2007-07-16",27.0606,27.2719,26.7084,26.7524,70800.0],["2007-07-17",26.6203,26.9373,26.497,26.5675,47000.0],["2007-07-18",26.4178,26.7524,26.0039,26.5939,51500.0],["2007-07-19",26.7172,27.131,26.7172,27.131,39600.0],["2007-07-20",27.0694,27.1222,26.0215,26.1976,76800.0],["2007-07-23",26.2064,26.3825,25.4667,25.4931,110400.0],["2007-07-24",25.0969,25.229,24.2691,24.3572,106300.0],["2007-07-25",24.4364,25.3963,24.4364,25.3522,119500.0],["2007-07-26",24.2163,24.4364,22.8954,23.8993,260800.0],["2007-07-27",23.6879,24.366,23.6879,23.776,146300.0],["2007-07-30",23.864,23.864,23.0099,23.4149,84200.0],["2007-07-31",23.6439,23.9697,23.4678,23.732,90400.0],["2007-08-01",23.1596,23.6879,22.9834,23.6791,130700.0],["2007-08-02",23.6703,24.049,23.5382,23.9169,83300.0],["2007-08-03",23.8112,24.1106,23.1332,23.1948,106200.0],["2007-08-06",23.2476,23.2741,22.4815,23.1332,97200.0],["2007-08-07",22.6312,23.3357,22.5432,22.9746,134100.0],["2007-08-08",23.2476,26.0743,23.1596,23.7672,294100.0],["2007-08-09",23.2476,24.5069,23.1772,24.2603,125500.0],["2007-08-10",24.2163,26.541,24.2163,25.8278,328600.0],["2007-08-13",26.1096,26.453,24.5157,24.6654,215100.0],["2007-08-14",24.6566,25.4051,24.2955,24.2955,64700.0],["2007-08-15",24.3043,25.7925,24.0754,24.137,86900.0],["2007-08-16",24.1722,25.9687,24.1722,25.6693,154200.0],["2007-08-17",26.4178,26.6291,24.9031,25.8982,126100.0],["2007-08-20",25.9334,26.1184,25.1321,25.8102,61500.0],["2007-08-21",25.8013,25.907,25.3258,25.4139,33200.0],["2007-08-22",25.6076,25.9334,25.3434,25.3875,42500.0],["2007-08-23",25.6516,25.7837,25.0793,25.1233,33200.0],["2007-08-24",25.0881,25.9775,25.0881,25.6428,57000.0],["2007-08-27",25.6605,26.2681,25.6076,25.907,52500.0],["2007-08-28",25.8014,25.8014,24.2955,24.322,47700.0],["2007-08-29",24.41,25.3082,24.3924,25.3082,96300.0],["2007-08-30",25.0969,25.7309,24.7711,25.1585,106000.0],["2007-08-31",25.4315,25.4315,24.8503,25.0969,29000.0],["2007-09-04",24.9472,25.6869,24.5421,25.6869,89100.0],["2007-09-05",25.5372,25.5372,24.6918,24.8327,99100.0],["2007-09-06",24.8239,24.8239,24.4364,24.5509,112200.0],["2007-09-07",24.1723,24.1723,23.1508,23.2212,63100.0],["2007-09-10",23.2476,23.3357,22.0676,22.9658,82700.0],["2007-09-11",23.0451,23.7496,22.9218,23.7055,53200.0],["2007-09-12",23.5823,23.6879,22.4727,22.4991,40800.0],["2007-09-13",22.6312,23.4854,22.4111,22.9306,47900.0],["2007-09-14",22.7545,23.5823,22.6664,23.5823,77500.0],["2007-09-17",23.5646,23.9345,23.3357,23.6175,55700.0],["2007-09-18",23.6967,25.7221,23.547,25.6957,70400.0],["2007-09-19",25.9951,26.092,25.4227,25.9422,76200.0],["2007-09-20",25.863,26.409,24.9296,25.6516,72900.0],["2007-09-21",25.8982,25.9775,25.6517,25.9158,81100.0],["2007-09-24",25.6076,25.9775,25.1585,25.3611,52700.0],["2007-09-25",25.229,25.5636,24.6742,24.7446,156000.0],["2007-09-26",24.9208,25.9687,24.7182,25.907,93600.0],["2007-09-27",25.9687,25.9687,25.2378,25.3522,76300.0],["2007-09-28",25.3699,25.9687,24.6566,24.6566,62500.0],["2007-10-01",24.5597,25.6164,24.5597,25.4051,93300.0],["2007-10-02",25.3875,25.6604,25.3699,25.5372,48200.0],["2007-10-03",25.3611,25.3611,24.5861,24.6742,34100.0],["2007-10-04",24.6742,25.2906,24.5069,25.1585,41600.0],["2007-10-05",25.4667,25.9687,25.361,25.8718,46400.0],["2007-10-08",25.7661,25.8366,24.8767,25.273,60700.0],["2007-10-09",25.361,25.7749,25.2906,25.6693,47600.0],["2007-10-10",25.6605,25.6781,25.3346,25.6164,34800.0],["2007-10-11",25.5372,25.7045,24.9472,25.229,43000.0],["2007-10-12",25.1761,25.229,24.9912,25.229,33900.0],["2007-10-15",25.1497,25.1937,24.6037,25.0705,49700.0],["2007-10-16",24.9824,25.6252,24.9824,25.2818,26000.0],["2007-10-17",25.5724,25.6252,24.4717,24.9384,44700.0],["2007-10-18",24.8415,25.3522,24.7887,25.1673,32400.0],["2007-10-19",25.1233,25.1233,23.7848,23.9433,77800.0],["2007-10-22",23.6439,24.7358,23.6439,24.5685,40900.0],["2007-10-23",24.6037,24.9296,23.6439,24.8591,66900.0],["2007-10-24",24.8679,24.8679,24.1282,24.7446,53600.0],["2007-10-25",26.1536,27.4392,26.0479,26.453,192900.0],["2007-10-26",26.6379,28.2582,26.6203,28.1878,186200.0],["2007-10-29",28.1613,29.7288,27.994,29.3413,160600.0],["2007-10-30",28.6104,28.9275,27.131,27.2543,95400.0],["2007-10-31",27.3864,28.6192,27.3248,28.5928,66600.0],["2007-11-01",28.3022,28.3022,25.7309,26.726,170500.0],["2007-11-02",26.999,27.0518,26.0391,26.8228,70800.0],["2007-11-05",26.7964,26.7964,25.8454,26.3561,42500.0],["2007-11-06",26.2064,26.6115,25.7133,26.4266,70700.0],["2007-11-07",25.7661,26.5499,25.7661,26.2857,94500.0],["2007-11-08",26.4706,27.3952,26.4178,27.2367,62100.0],["2007-11-09",26.8845,27.1927,26.6555,26.8669,57900.0],["2007-11-12",26.8933,28.223,26.6907,27.1927,127100.0],["2007-11-13",27.6154,27.7298,26.5675,27.6946,56000.0],["2007-11-14",27.9148,28.0557,27.4745,28.0204,63500.0],["2007-11-15",27.8443,27.9588,26.3297,26.9109,43800.0],["2007-11-16",26.9109,27.7475,26.0303,26.9461,99700.0],["2007-11-19",26.5499,26.5499,25.3699,25.8454,75400.0],["2007-11-20",25.8366,27.2807,24.8063,25.8454,84400.0],["2007-11-21",25.819,26.1976,25.1497,25.2642,32200.0],["2007-11-23",25.3434,26.5587,25.1497,26.2152,36300.0],["2007-11-26",26.2064,26.2064,24.8151,24.8679,62200.0],["2007-11-27",24.8943,25.7309,24.7358,24.8767,41500.0],["2007-11-28",25.0969,26.5763,25.0969,26.409,92100.0],["2007-11-29",26.409,26.8404,25.7221,25.7573,71800.0],["2007-11-30",26.1976,27.2984,25.8366,25.9422,85500.0],["2007-12-03",26.1448,27.3248,25.7221,25.7221,86900.0],["2007-12-04",25.3699,25.9246,25.1409,25.1761,70300.0],["2007-12-05",25.5372,26.1712,25.1409,25.863,44900.0],["2007-12-06",25.863,27.2103,25.863,27.2103,78700.0],["2007-12-07",27.2103,27.2103,26.4001,26.7172,74300.0],["2007-12-10",26.8669,27.4304,26.726,27.2719,65900.0],["2007-12-11",27.4569,27.5801,26.0831,26.1888,91300.0],["2007-12-12",26.7788,27.4216,26.7788,27.2895,116300.0],["2007-12-13",26.9285,27.2103,26.3297,27.1222,74900.0],["2007-12-14",27.0958,27.4833,26.2945,26.4618,75200.0],["2007-12-17",26.1976,26.8228,26.0127,26.0391,53400.0],["2007-12-18",26.3033,27.3864,25.4667,27.2984,106200.0],["2007-12-19",27.2984,27.5273,26.8404,27.131,57600.0],["2007-12-20",27.3072,27.4657,26.409,27.2807,58300.0],["2007-12-21",27.7034,27.7387,27.1839,27.404,167900.0],["2007-12-24",27.6506,28.0028,27.5801,27.7298,56400.0],["2007-12-26",27.3864,28.0469,27.3864,27.8619,64200.0],["2007-12-27",27.7299,27.7387,27.2103,27.2103,57600.0],["2007-12-28",27.4745,27.7386,27.1398,27.4921,62400.0],["2007-12-31",27.316,27.316,25.9775,26.1272,54800.0],["2008-01-02",26.0215,26.3913,25.1849,25.863,98100.0],["2008-01-03",25.863,25.9423,25.6781,25.7133,48000.0],["2008-01-04",25.317,25.951,25.044,25.229,88600.0],["2008-01-07",25.3611,25.9422,25.1057,25.4667,71100.0],["2008-01-08",25.5372,25.59,23.4502,23.5646,85700.0],["2008-01-09",23.4678,23.9873,22.7897,23.9873,128800.0],["2008-01-10",23.776,25.1409,23.6175,24.6302,73500.0],["2008-01-11",24.4805,24.683,23.5823,23.6175,65300.0],["2008-01-14",23.776,23.8464,23.274,23.6439,27700.0],["2008-01-15",23.2917,23.3797,22.1381,22.323,72700.0],["2008-01-16",22.2438,23.1772,21.733,22.3406,82900.0],["2008-01-17",22.1381,22.235,21.1782,21.1782,69100.0],["2008-01-18",21.055,21.7154,20.4033,21.6538,86600.0],["2008-01-22",20.9581,23.0979,20.9581,22.5255,86500.0],["2008-01-23",21.9972,23.9961,21.9972,23.8552,128300.0],["2008-01-24",24.0578,24.0578,22.5432,23.0715,260500.0],["2008-01-25",23.4238,23.4238,22.1909,22.4463,56600.0],["2008-01-28",22.4463,23.82,22.2526,23.5911,68400.0],["2008-01-29",23.732,23.732,22.6136,22.7017,62700.0],["2008-01-30",22.7017,23.186,22.2878,22.2878,73000.0],["2008-01-31",21.8915,23.459,21.7418,23.274,75400.0],["2008-02-01",23.415,24.366,23.186,24.2779,59100.0],["2008-02-04",24.1635,24.1635,22.6312,23.2388,85700.0],["2008-02-05",22.8426,23.3181,22.5167,22.596,85700.0],["2008-02-06",22.7897,23.8552,22.6048,22.9658,65400.0],["2008-02-07",22.8778,23.547,22.5432,23.2124,54700.0],["2008-02-08",23.1067,23.3005,22.4551,22.6136,55400.0],["2008-02-11",22.6136,24.2603,22.4023,23.459,106200.0],["2008-02-12",23.6263,23.9521,23.0715,23.5382,89400.0],["2008-02-13",23.9169,25.634,23.7672,25.1673,55000.0],["2008-02-14",25.4931,25.9951,23.8376,23.9697,125400.0],["2008-02-15",23.7672,23.7672,22.1293,22.4199,217400.0],["2008-02-19",22.7017,23.4854,22.1117,22.5255,142400.0],["2008-02-20",22.4111,23.4238,22.1029,23.2476,83200.0],["2008-02-21",23.459,23.864,22.8514,22.8778,80600.0],["2008-02-22",22.8778,23.2476,22.279,22.869,294600.0],["2008-02-25",22.6752,23.0979,22.4551,22.8778,249900.0],["2008-02-26",22.7545,24.5333,22.6224,23.8817,261400.0],["2008-02-27",23.6087,24.1282,23.3445,23.5823,160900.0],["2008-02-28",23.4326,23.7672,22.8866,23.3181,130000.0],["2008-02-29",22.9923,23.1067,22.1029,22.1029,165500.0],["2008-03-03",22.0764,22.367,21.2399,21.7858,186300.0],["2008-03-04",21.4688,21.9796,21.099,21.6714,216900.0],["2008-03-05",22.2085,22.2085,21.4953,21.7066,157100.0],["2008-03-06",21.6273,21.8035,21.1782,21.2663,269200.0],["2008-03-07",21.143,22.9658,21.143,22.6048,127700.0],["2008-03-10",22.8602,23.1772,21.7594,22.7457,208200.0],["2008-03-11",23.1596,24.8503,23.1596,24.7975,209000.0],["2008-03-12",24.8679,25.8454,24.4188,25.5988,192100.0],["2008-03-13",25.1673,25.9687,25.0352,25.5284,252200.0],["2008-03-14",25.5372,25.5548,24.3308,25.0881,210500.0],["2008-03-17",24.0842,25.3963,24.0666,24.8063,247200.0],["2008-03-18",25.0705,26.8581,25.0705,26.8404,182000.0],["2008-03-19",26.7964,26.9549,25.2642,25.2642,102500.0],["2008-03-20",25.3611,26.2416,25.3611,26.2064,227200.0],["2008-03-24",26.7964,27.1839,26.0215,27.0694,105800.0],["2008-03-25",27.0694,27.0958,26.5322,26.8228,79700.0],["2008-03-26",26.6291,26.8052,26.3385,26.6291,142400.0],["2008-03-27",26.7612,26.8316,25.9158,26.4178,91200.0],["2008-03-28",26.4266,26.7524,26.3033,26.5587,82400.0],["2008-03-31",26.5939,26.8845,25.8718,25.8718,101800.0],["2008-04-01",26.4266,26.4618,26.0831,26.2681,164200.0],["2008-04-02",26.2416,26.4178,26.136,26.3033,103100.0],["2008-04-03",26.1624,26.2505,25.5812,25.5988,87200.0],["2008-04-04",25.6605,25.863,25.1937,25.5724,78000.0],["2008-04-07",25.8013,25.8013,25.361,25.5019,138700.0],["2008-04-08",25.2466,25.8454,25.1585,25.4315,127000.0],["2008-04-09",25.4315,25.6693,24.2339,24.5333,81900.0],["2008-04-10",24.2339,25.0176,24.2339,24.8591,74900.0],["2008-04-11",24.9295,24.9295,23.7848,23.9345,96800.0],["2008-04-14",23.9521,24.3131,23.5118,23.776,46700.0],["2008-04-15",23.8905,24.2515,23.7584,24.2515,68400.0],["2008-04-16",24.5509,24.9736,24.2515,24.9736,107600.0],["2008-04-17",24.9384,24.9384,23.9961,24.2867,31100.0],["2008-04-18",24.6918,24.8855,24.3484,24.5685,74300.0],["2008-04-21",24.4188,25.2994,24.4188,25.1409,75600.0],["2008-04-22",24.6654,25.3787,24.5245,25.1497,62300.0],["2008-04-23",25.317,25.317,24.3748,24.7006,69200.0],["2008-04-24",24.9296,24.9296,23.1948,23.2476,237700.0],["2008-04-25",23.3885,23.5206,22.3494,22.7193,304400.0],["2008-04-28",22.7193,22.7193,21.7947,22.1997,172200.0],["2008-04-29",22.3406,22.6841,21.6714,22.5344,162800.0],["2008-04-30",22.7457,23.8112,22.5167,22.9658,118900.0],["2008-05-01",22.8426,23.5382,22.7281,23.3005,112700.0],["2008-05-02",23.2564,23.7408,23.2036,23.3533,87900.0],["2008-05-05",22.8426,23.82,22.8426,23.7232,110700.0],["2008-05-06",23.6527,24.4893,23.459,24.1899,87500.0],["2008-05-07",24.2603,24.7711,23.9345,23.9697,93300.0],["2008-05-08",23.9081,24.3924,23.9081,24.1194,54500.0],["2008-05-09",23.7232,24.5509,23.5735,24.3043,35800.0],["2008-05-12",24.3043,25.4667,24.0226,25.1585,49200.0],["2008-05-13",25.1585,25.2818,24.5069,24.9648,50500.0],["2008-05-14",24.9648,25.3346,24.5509,24.5597,39800.0],["2008-05-15",24.3836,24.9912,24.2251,24.8327,41200.0],["2008-05-16",24.8327,25.0617,23.5118,24.8503,86000.0],["2008-05-19",24.8943,24.8943,24.1106,24.2075,56000.0],["2008-05-20",24.2075,24.6478,23.9345,24.2163,47400.0],["2008-05-21",24.1899,24.5861,23.3181,23.6439,46800.0],["2008-05-22",23.3533,23.9961,23.3533,23.6439,51100.0],["2008-05-23",23.5558,23.5735,22.957,23.3797,41600.0],["2008-05-27",23.4237,23.8112,23.0275,23.5382,72900.0],["2008-05-28",23.4766,23.5823,23.0803,23.4678,30600.0],["2008-05-29",23.2476,24.3131,23.2388,23.8024,59400.0],["2008-05-30",23.776,23.8729,23.3797,23.5382,43900.0],["2008-06-02",23.3709,23.5206,22.9394,23.4678,125400.0],["2008-06-03",23.5911,24.0578,23.0979,23.4854,95200.0],["2008-06-04",23.4238,24.5245,23.2652,24.1194,62600.0],["2008-06-05",24.1458,24.7622,24.1458,24.6037,91900.0],["2008-06-06",24.3924,24.5333,23.2917,23.3093,42100.0],["2008-06-09",23.2564,23.5206,22.7897,23.2652,81500.0],["2008-06-10",23.0451,23.3445,22.8778,23.0539,84900.0],["2008-06-11",22.913,22.9394,22.3935,22.552,72600.0],["2008-06-12",22.8161,23.2036,22.3935,22.3935,29900.0],["2008-06-13",22.4991,23.0627,22.4991,22.7985,36600.0],["2008-06-16",22.6312,22.6312,21.8827,22.1469,34200.0],["2008-06-17",22.2966,22.2966,21.6185,21.9179,40000.0],["2008-06-18",21.8827,21.9972,21.4424,21.8651,28400.0],["2008-06-19",21.8651,22.323,21.777,22.1117,52100.0],["2008-06-20",21.9355,21.9355,21.2311,21.6185,85200.0],["2008-06-23",21.7066,21.7066,21.1342,21.3544,49200.0],["2008-06-24",21.0902,21.0902,19.9542,20.1039,72700.0],["2008-06-25",20.2888,21.2135,20.0247,21.0726,103200.0],["2008-06-26",20.9141,21.0021,20.1568,20.4562,77200.0],["2008-06-27",20.3681,20.5618,19.6284,19.6284,307200.0],["2008-06-30",19.6548,20.2976,19.5579,19.9014,144600.0],["2008-07-01",19.7253,20.1568,19.7253,19.963,88800.0],["2008-07-02",19.8838,19.9366,18.8094,19.012,128700.0],["2008-07-03",19.0208,20.1656,19.0208,19.4875,47000.0],["2008-07-07",19.6372,19.7429,19.1617,19.285,103300.0],["2008-07-08",19.3642,20.5794,19.3026,20.5794,87800.0],["2008-07-09",20.5794,20.7027,19.6548,19.7693,61900.0],["2008-07-10",19.6636,20.0951,19.4963,19.9014,63700.0],["2008-07-11",19.6812,20.5178,19.5932,20.3505,59800.0],["2008-07-14",20.3857,20.6939,19.8045,20.5266,77800.0],["2008-07-15",20.3769,21.2047,20.1744,20.5178,63700.0],["2008-07-16",20.5266,20.6235,20.1568,20.5178,99000.0],["2008-07-17",20.6587,21.187,20.236,20.4297,66400.0],["2008-07-18",20.4121,20.5002,20.0951,20.2272,44200.0],["2008-07-21",20.2976,20.3329,19.9894,19.9894,68600.0],["2008-07-22",19.8485,20.28,19.7693,20.2536,84900.0],["2008-07-23",20.1832,20.2536,19.5932,19.8133,83000.0],["2008-07-24",17.876,19.2409,15.7362,18.7302,425000.0],["2008-07-25",19.0296,19.8838,18.7918,19.1353,214400.0],["2008-07-28",19.0384,19.9278,19.0208,19.2497,147200.0],["2008-07-29",19.2145,19.5932,19.056,19.2409,186600.0],["2008-07-30",19.329,19.5932,19.1529,19.329,116500.0],["2008-07-31",18.9768,19.3818,18.7654,18.8359,115000.0],["2008-08-01",18.8447,19.2409,18.1842,18.8887,105300.0],["2008-08-04",18.8006,18.9591,17.7703,17.7792,160600.0],["2008-08-05",18.0609,18.8006,18.0609,18.5893,147400.0],["2008-08-06",18.5629,18.7654,18.1578,18.5805,116500.0],["2008-08-07",18.422,19.2233,18.1754,18.6509,95600.0],["2008-08-08",18.6333,20.6235,18.6333,20.5002,93100.0],["2008-08-11",20.4209,21.8739,19.9014,21.5569,136100.0],["2008-08-12",21.4512,21.7858,21.187,21.6097,77700.0],["2008-08-13",21.5921,22.3494,21.5041,22.0588,100900.0],["2008-08-14",21.8827,22.6752,21.8651,22.05,69000.0],["2008-08-15",22.3758,22.6048,21.1342,21.5745,79300.0],["2008-08-18",21.6009,21.6009,20.6939,20.87,43100.0],["2008-08-19",20.6763,20.6763,20.2976,20.5002,128200.0],["2008-08-20",20.5002,21.3191,20.3769,21.2751,98300.0],["2008-08-21",21.0902,21.5745,20.6499,21.0726,70100.0],["2008-08-22",21.2047,21.7418,21.2047,21.5657,52100.0],["2008-08-25",21.5217,21.6185,20.597,21.0197,71200.0],["2008-08-26",21.0197,21.6361,21.0197,21.5481,67000.0],["2008-08-27",21.5217,21.7947,21.3984,21.6714,48700.0],["2008-08-28",21.6714,21.7947,21.3015,21.3984,56600.0],["2008-08-29",21.3103,21.3103,20.6147,20.6499,55300.0],["2008-09-02",20.9141,21.2047,20.4385,20.6675,103300.0],["2008-09-03",20.7115,21.2311,20.236,21.1959,82200.0],["2008-09-04",20.9317,20.9581,20.28,20.4121,81000.0],["2008-09-05",20.3241,21.2311,20.2976,21.1518,72200.0],["2008-09-08",21.9708,21.9708,21.4864,21.7682,67600.0],["2008-09-09",21.8211,22.235,20.7644,20.7644,78800.0],["2008-09-10",21.0814,21.5569,20.4826,21.4248,89400.0],["2008-09-11",21.2927,21.3896,20.5706,21.0902,68000.0],["2008-09-12",20.9053,21.9179,20.9053,21.7242,88300.0],["2008-09-15",21.1342,21.689,20.8436,20.8436,61400.0],["2008-09-16",20.6675,21.6361,20.4297,21.6361,91400.0],["2008-09-17",21.1958,21.1958,19.6548,20.2624,138200.0],["2008-09-18",20.6763,21.3191,19.3818,21.2399,211500.0],["2008-09-19",22.8954,22.9658,21.2399,22.1469,264200.0],["2008-09-22",21.9796,22.5696,21.5745,21.9091,49500.0],["2008-09-23",22.1909,22.4991,21.5745,21.5921,78000.0],["2008-09-24",21.6802,21.7858,21.3367,21.5745,78800.0],["2008-09-25",21.7066,22.1381,21.46,21.5745,55200.0],["2008-09-26",21.143,21.5217,20.8524,21.4336,154800.0],["2008-09-29",21.0109,21.0109,19.3906,19.3906,91400.0],["2008-09-30",19.7077,20.2448,18.739,20.0511,58700.0],["2008-10-01",19.9278,19.9278,19.0208,19.1969,28200.0],["2008-10-02",18.9592,18.9592,17.8144,17.8584,62100.0],["2008-10-03",18.0345,18.3779,17.0747,17.0835,43700.0],["2008-10-06",16.7313,17.8232,16.3174,17.5942,87400.0],["2008-10-07",17.9024,17.9024,16.6608,16.6872,117500.0],["2008-10-08",16.1236,17.242,16.1236,16.696,200500.0],["2008-10-09",16.8193,16.8193,14.9701,15.0053,87900.0],["2008-10-10",14.2304,14.5826,12.9095,14.0895,249000.0],["2008-10-13",14.5738,15.2783,13.9662,15.2783,83300.0],["2008-10-14",15.6833,15.7098,13.9574,14.6178,92700.0],["2008-10-15",14.6971,14.8116,13.2969,13.2969,73400.0],["2008-10-16",13.3498,13.8869,12.7422,13.385,164800.0],["2008-10-17",12.8743,14.1863,12.8655,13.8341,167700.0],["2008-10-20",13.9134,14.4329,13.6404,14.4153,60600.0],["2008-10-21",14.0631,14.3977,13.8077,13.8165,92000.0],["2008-10-22",13.5259,13.9926,12.8478,13.2353,58500.0],["2008-10-23",13.8253,14.3008,12.0465,12.3635,165800.0],["2008-10-24",11.069,12.6893,10.9546,12.522,122600.0],["2008-10-27",12.3987,12.9359,11.844,11.8616,110000.0],["2008-10-28",12.0905,13.0151,11.844,12.9799,139600.0],["2008-10-29",13.1384,13.7108,12.6805,12.6893,145300.0],["2008-10-30",13.0151,14.7059,13.0151,14.0895,122900.0],["2008-10-31",14.0983,15.5248,13.975,14.4769,157900.0],["2008-11-03",14.3008,15.0317,13.4202,13.5083,257900.0],["2008-11-04",13.8429,14.3801,13.429,14.0454,193000.0],["2008-11-05",13.8693,13.8693,13.429,13.4995,106400.0],["2008-11-06",13.4114,14.0895,13.3234,13.7725,157300.0],["2008-11-07",13.9134,14.204,13.6668,14.0719,111100.0],["2008-11-10",14.4417,14.4417,13.7284,13.931,79400.0],["2008-11-11",13.8253,14.0895,13.3938,13.4731,111200.0],["2008-11-12",13.2617,13.5259,12.8478,12.9623,84100.0],["2008-11-13",13.0328,13.7725,12.6277,13.7196,233000.0],["2008-11-14",13.4643,13.9662,12.9447,12.9447,100400.0],["2008-11-17",12.839,13.2705,12.6893,12.7686,98500.0],["2008-11-18",12.7686,13.4466,11.9849,12.3459,174500.0],["2008-11-19",12.3459,13.0152,12.1522,12.161,78400.0],["2008-11-20",12.0817,12.3107,10.9017,10.9634,65000.0],["2008-11-21",11.1659,12.3283,10.4879,12.2314,80400.0],["2008-11-24",12.4163,12.8302,12.1081,12.3019,95200.0],["2008-11-25",12.5925,12.6805,11.9232,12.6453,76600.0],["2008-11-26",12.205,13.2529,12.1258,13.2089,112400.0],["2008-11-28",13.068,13.2881,12.8831,13.1913,41800.0],["2008-12-01",12.7686,12.7686,11.3244,11.3508,103500.0],["2008-12-02",11.7031,11.9761,11.1571,11.9496,82300.0],["2008-12-03",11.5886,12.6629,11.4213,12.2843,84900.0],["2008-12-04",12.0993,12.751,11.1747,11.571,69200.0],["2008-12-05",11.3772,11.4653,10.8841,11.0955,154500.0],["2008-12-08",11.2716,11.6062,11.1483,11.4477,126700.0],["2008-12-09",11.3508,12.5132,11.3508,12.1258,99700.0],["2008-12-10",12.2226,12.8478,12.0993,12.6805,41000.0],["2008-12-11",12.4164,12.7686,11.3773,11.7559,60500.0],["2008-12-12",11.5798,11.8087,11.2804,11.5446,115000.0],["2008-12-15",11.5798,11.7031,10.5935,10.8137,52200.0],["2008-12-16",11.0426,11.8175,10.9193,11.4037,100100.0],["2008-12-17",11.2892,11.9849,11.254,11.6502,101300.0],["2008-12-18",11.6767,12.3283,11.4653,12.1962,86100.0],["2008-12-19",12.5132,12.839,11.6678,11.9672,197000.0],["2008-12-22",12.0025,12.0289,10.6728,10.937,74900.0],["2008-12-23",11.2011,11.7383,10.8401,11.342,66600.0],["2008-12-24",11.5181,11.5181,11.0426,11.0514,17400.0],["2008-12-26",11.1219,11.3773,11.1219,11.3332,25800.0],["2008-12-29",11.2628,11.2628,10.1532,10.2325,45500.0],["2008-12-30",10.391,11.298,10.162,10.7784,310100.0],["2008-12-31",10.8929,12.1522,10.7608,11.8704,169000.0],["2009-01-02",11.9056,12.3547,11.8528,11.9584,555400.0],["2009-01-05",11.9937,12.0993,11.6238,11.8704,107900.0],["2009-01-06",12.1346,12.4428,11.8968,12.249,90400.0],["2009-01-07",11.9849,12.205,11.1571,11.4213,97700.0],["2009-01-08",11.4125,11.6414,11.1835,11.5446,53000.0],["2009-01-09",11.5798,11.5798,11.0162,11.1219,91300.0],["2009-01-12",11.1571,11.2011,10.5143,10.6287,49200.0],["2009-01-13",10.6464,11.0074,10.4614,10.7168,38800.0],["2009-01-14",10.5671,10.5671,9.6601,9.757,54000.0],["2009-01-15",9.7305,10.0652,9.1317,9.9771,85500.0],["2009-01-16",10.0123,10.0123,9.2991,9.5104,49600.0],["2009-01-20",9.4223,9.4223,8.2071,8.2335,87100.0],["2009-01-21",8.4801,9.0877,8.2071,8.9908,98900.0],["2009-01-22",8.7707,8.8588,8.0926,8.4009,52400.0],["2009-01-23",8.1543,8.8323,8.1543,8.4537,77500.0],["2009-01-26",8.4449,8.9997,8.1983,8.577,40500.0],["2009-01-27",8.577,8.982,8.4008,8.8235,68000.0],["2009-01-28",8.9292,9.6513,8.7707,9.6513,107500.0],["2009-01-29",9.4488,9.8362,9.2022,9.2462,124200.0],["2009-01-30",9.3079,9.5456,8.7619,8.8411,62900.0],["2009-02-02",8.7707,9.2022,8.5946,8.9116,123800.0],["2009-02-03",9.0085,9.6337,8.9028,9.484,71100.0],["2009-02-04",9.5104,9.7658,8.938,9.0349,47400.0],["2009-02-05",8.9644,9.5896,8.9644,9.3343,68700.0],["2009-02-06",9.3519,9.7658,9.3255,9.4223,34500.0],["2009-02-09",9.3607,9.5016,9.2726,9.3871,24000.0],["2009-02-10",9.3167,9.5544,8.6034,8.6122,48300.0],["2009-02-11",8.6826,8.9116,8.5505,8.7795,39000.0],["2009-02-12",8.6474,8.982,8.5241,8.9292,57000.0],["2009-02-13",8.894,9.2462,8.894,9.0965,88800.0],["2009-02-17",8.7707,8.9644,8.6474,8.8588,41900.0],["2009-02-18",8.9028,9.1229,8.7619,8.8411,52800.0],["2009-02-19",8.9028,9.0261,8.5858,8.5946,39000.0],["2009-02-20",8.4801,8.665,8.3656,8.4009,67700.0],["2009-02-23",8.5417,8.5417,7.8989,7.9517,46100.0],["2009-02-24",8.0926,8.7267,7.9077,8.6298,72400.0],["2009-02-25",8.5065,8.5065,7.9606,8.1191,57400.0],["2009-02-26",8.1455,8.1983,7.8197,7.8373,34000.0],["2009-02-27",7.758,8.2335,7.758,7.9782,102600.0],["2009-03-02",7.8373,7.9517,7.2209,7.3177,88700.0],["2009-03-03",7.4586,7.5555,6.5604,6.8158,66800.0],["2009-03-04",6.9126,6.9567,6.5428,6.7277,50600.0],["2009-03-05",6.5956,6.8686,6.1113,6.173,50100.0],["2009-03-06",6.1906,6.4635,6.0056,6.1025,59500.0],["2009-03-09",6.0233,6.305,5.7238,5.8471,126100.0],["2009-03-10",5.9352,6.4635,5.8383,6.2522,63300.0],["2009-03-11",6.305,6.5868,6.217,6.2522,45800.0],["2009-03-12",6.2082,7.5115,6.0673,7.4234,73300.0],["2009-03-13",7.397,7.6171,7.2209,7.4762,51100.0],["2009-03-16",7.6171,8.0574,7.5643,7.7404,78000.0],["2009-03-17",7.714,8.3744,7.3882,7.9958,93700.0],["2009-03-18",7.9341,8.894,7.6612,8.7179,62500.0],["2009-03-19",8.8323,9.1053,8.6122,8.6562,48600.0],["2009-03-20",8.6826,9.0085,8.2423,8.2423,78000.0],["2009-03-23",8.4801,9.8626,8.4801,9.8626,66700.0],["2009-03-24",9.7305,10.118,9.0349,9.0437,62300.0],["2009-03-25",9.1405,10.435,9.1405,9.7129,63100.0],["2009-03-26",9.8802,10.1004,9.8802,10.074,78400.0],["2009-03-27",10.0828,10.2765,9.6689,9.6689,42200.0],["2009-03-30",9.2374,9.7658,9.0437,9.3431,72200.0],["2009-03-31",9.5016,10.7168,9.3167,10.1444,82400.0],["2009-04-01",9.9419,10.1092,9.5544,9.7041,73300.0],["2009-04-02",9.9507,11.4741,9.9507,10.3734,120800.0],["2009-04-03",10.3382,10.5671,9.9331,10.1004,50000.0],["2009-04-06",10.0035,10.0828,9.2462,9.572,49700.0],["2009-04-07",9.5016,9.5896,8.8499,9.0877,68600.0],["2009-04-08",9.1758,9.7217,9.1053,9.7217,42200.0],["2009-04-09",9.7746,11.1659,9.7746,11.0074,67100.0],["2009-04-13",10.8225,10.8577,10.2061,10.5759,31600.0],["2009-04-14",10.3822,10.4174,9.3431,9.6777,56100.0],["2009-04-15",9.6601,10.4879,9.5544,10.391,52200.0],["2009-04-16",10.5319,10.7344,9.7922,10.7256,63800.0],["2009-04-17",10.7873,11.1219,10.5847,10.8577,41100.0],["2009-04-20",10.6728,10.6728,9.0877,9.2462,114900.0],["2009-04-21",9.2374,10.391,9.211,10.1973,92300.0],["2009-04-22",10.0123,10.8841,9.9507,10.4438,104400.0],["2009-04-23",10.4879,10.5231,9.2814,9.9595,78800.0],["2009-04-24",10.0211,10.4967,9.7746,10.3205,54100.0],["2009-04-27",10.074,10.1973,9.1934,9.4928,110400.0],["2009-04-28",9.484,10.4879,9.4047,10.162,88400.0],["2009-04-29",10.2149,11.2364,10.1796,11.2275,202200.0],["2009-04-30",11.4125,11.5269,10.6199,10.8665,159500.0],["2009-05-01",10.9722,10.9722,10.5055,10.664,167400.0],["2009-05-04",10.8489,11.615,10.7696,11.5005,90300.0],["2009-05-05",11.2892,11.6502,11.0867,11.527,88100.0],["2009-05-06",11.6062,11.7999,11.2099,11.7119,47800.0],["2009-05-07",11.2716,11.2716,10.0828,10.5407,157600.0],["2009-05-08",10.5671,10.7344,10.0564,10.3205,147600.0],["2009-05-11",10.0916,10.7784,9.6777,10.4086,101400.0],["2009-05-12",10.4174,10.6552,10.2853,10.4967,89700.0],["2009-05-13",10.3205,10.5671,9.9419,9.9595,92500.0],["2009-05-14",10.0299,10.6464,10.0299,10.2853,73200.0],["2009-05-15",10.2853,10.5319,9.9331,10.2501,60300.0],["2009-05-18",10.2413,10.6728,10.2413,10.6111,112600.0],["2009-05-19",10.6904,11.1835,10.1004,11.025,107100.0],["2009-05-20",11.1571,11.7559,10.8049,10.937,63600.0],["2009-05-21",10.6376,11.3861,10.391,10.708,51200.0],["2009-05-22",10.752,11.2187,10.2413,10.2765,50300.0],["2009-05-26",10.0476,11.888,9.9331,11.8616,97500.0],["2009-05-27",11.888,11.888,10.9898,10.9986,106800.0],["2009-05-28",11.069,11.4829,10.5935,11.3861,98500.0],["2009-05-29",11.4829,12.2931,11.2011,12.2931,332700.0],["2009-06-01",12.2402,13.1032,12.2402,13.0592,86600.0],["2009-06-02",11.5622,12.3283,11.3684,12.0465,114400.0],["2009-06-03",11.8968,12.3283,11.7471,11.9672,63000.0],["2009-06-04",12.1434,12.4163,11.7383,12.2402,106100.0],["2009-06-05",12.3283,12.4163,11.7911,11.8528,89400.0],["2009-06-08",11.844,11.9849,11.6238,11.6414,132000.0],["2009-06-09",11.7735,11.8792,11.4741,11.4741,105200.0],["2009-06-10",11.6238,11.6855,11.0162,11.5005,72200.0],["2009-06-11",11.5974,11.8352,11.0338,11.1395,94600.0],["2009-06-12",11.069,11.6855,10.8313,11.3508,44200.0],["2009-06-15",11.0955,11.1835,10.2589,11.0426,55800.0],["2009-06-16",11.1835,11.342,10.7432,10.8313,56100.0],["2009-06-17",10.8049,11.3068,10.8049,10.9458,42500.0],["2009-06-18",10.8929,11.2452,10.7344,10.8489,35900.0],["2009-06-19",11.0514,11.1659,10.664,10.752,110400.0],["2009-06-22",10.6287,10.7432,10.0476,10.2765,113100.0],["2009-06-23",10.391,10.6728,9.6425,9.7393,138600.0],["2009-06-24",9.8714,10.2149,9.6425,9.7129,66800.0],["2009-06-25",9.5985,10.074,9.5896,9.889,63300.0],["2009-06-26",9.7481,9.9771,9.1758,9.757,107700.0],["2009-06-29",9.8626,9.8714,9.1758,9.6337,89800.0],["2009-06-30",9.6161,10.435,9.5192,9.9419,100800.0],["2009-07-01",9.9771,10.7432,9.8538,10.162,54200.0],["2009-07-02",9.9331,9.9947,9.5104,9.528,66000.0],["2009-07-06",9.6249,9.6513,8.9468,9.2902,98100.0],["2009-07-07",9.3431,9.3431,8.7883,8.8059,44800.0],["2009-07-08",8.8764,9.1493,8.4977,8.7795,63400.0],["2009-07-09",8.8235,8.8411,8.1983,8.2159,55000.0],["2009-07-10",8.1367,8.4625,7.9165,8.0926,45800.0],["2009-07-13",8.1191,8.4713,7.9341,8.4273,25300.0],["2009-07-14",8.392,8.6122,8.3216,8.4009,34200.0],["2009-07-15",8.5153,9.6689,8.4801,9.5985,86100.0],["2009-07-16",9.4928,10.1268,9.4928,9.8802,48500.0],["2009-07-17",9.9067,9.9771,9.5897,9.7746,35700.0],["2009-07-20",9.801,10.0035,9.6513,9.8979,54600.0],["2009-07-21",9.9947,9.9947,9.6777,9.8538,29400.0],["2009-07-22",9.7129,9.9331,9.6777,9.7746,48100.0],["2009-07-23",9.7217,10.4086,9.7217,9.9155,61300.0],["2009-07-24",9.7922,10.2677,9.7922,9.9155,37300.0],["2009-07-27",9.8714,9.9419,9.4928,9.8538,35600.0],["2009-07-28",9.7305,10.1004,9.572,9.8098,39200.0],["2009-07-29",9.7482,10.0387,9.6425,9.6777,42700.0],["2009-07-30",9.7129,10.1268,9.6425,9.7482,87000.0],["2009-07-31",9.7305,9.9507,9.6689,9.7834,51800.0],["2009-08-03",9.9947,10.074,9.7482,9.9155,39800.0],["2009-08-04",9.801,10.1356,9.7834,9.8714,43300.0],["2009-08-05",9.8802,10.0035,9.3607,9.8626,48900.0],["2009-08-06",10.3117,10.3117,9.528,9.6249,76200.0],["2009-08-07",9.8274,10.3293,9.8274,10.0564,32600.0],["2009-08-10",10.0123,10.1532,9.6161,10.1004,87000.0],["2009-08-11",10.0652,10.1708,9.757,9.9331,138000.0],["2009-08-12",9.9771,10.4086,9.9771,10.0035,245800.0],["2009-08-13",10.0299,10.2853,10.0123,10.1268,300700.0],["2009-08-14",10.1444,10.4174,9.8362,10.3646,49900.0],["2009-08-17",10.1004,10.3998,10.1004,10.1884,73800.0],["2009-08-18",10.2853,11.7471,10.2853,11.6414,95600.0],["2009-08-19",11.4829,11.6414,11.3596,11.6326,25000.0],["2009-08-20",11.5622,11.7207,10.8137,11.4741,39700.0],["2009-08-21",11.7031,12.3019,11.7031,12.0729,49700.0],["2009-08-24",12.1434,12.249,11.3508,11.6502,17700.0],["2009-08-25",11.7295,12.0201,10.8489,11.0162,40200.0],["2009-08-26",10.9458,11.4829,10.3822,11.4037,36800.0],["2009-08-27",11.298,11.3332,10.752,11.1395,22800.0],["2009-08-28",11.2892,11.2892,10.347,10.6728,38000.0],["2009-08-31",10.5319,10.6552,10.0652,10.2413,56700.0],["2009-09-01",10.118,10.8841,9.9067,10.2589,35200.0],["2009-09-02",10.1973,10.4262,10.0916,10.2501,63400.0],["2009-09-03",10.2941,10.4438,9.6601,10.118,69700.0],["2009-09-04",10.0652,10.9722,10.0652,10.9105,26700.0],["2009-09-08",11.0426,11.1659,10.7432,10.9634,19700.0],["2009-09-09",10.9546,11.4829,10.8665,11.1483,16700.0],["2009-09-10",11.1043,11.2187,10.6287,10.8489,18300.0],["2009-09-11",10.8313,10.8313,10.2765,10.3558,31900.0],["2009-09-14",10.2413,10.9458,10.2413,10.8841,14200.0],["2009-09-15",10.8313,10.937,10.5231,10.6728,15700.0],["2009-09-16",10.7696,10.8049,10.5143,10.752,14700.0],["2009-09-17",10.7608,12.3283,10.664,11.9849,29900.0],["2009-09-18",12.0641,12.6013,11.298,12.5308,77700.0],["2009-09-21",12.3547,12.4252,11.571,11.5798,37900.0],["2009-09-22",11.6855,11.7383,11.0338,11.0602,29000.0],["2009-09-23",10.981,11.1043,10.5319,10.5319,41600.0],["2009-09-24",10.5495,10.8753,9.8979,10.118,83100.0],["2009-09-25",10.0828,10.7608,10.0828,10.5319,37600.0],["2009-09-28",10.5407,10.9281,10.5055,10.7168,47600.0],["2009-09-29",10.8489,11.298,10.3029,11.0867,36200.0],["2009-09-30",11.0955,11.0955,10.6111,10.6816,46100.0],["2009-10-01",10.5847,10.8753,10.5847,10.7696,37000.0],["2009-10-02",10.5935,10.9898,10.3646,10.8137,39700.0],["2009-10-05",10.981,11.6414,10.8313,11.6326,36900.0],["2009-10-06",11.7559,12.3283,11.7471,12.3107,34100.0],["2009-10-07",12.2578,12.7686,12.2402,12.6541,39600.0],["2009-10-08",12.8302,13.8077,12.7422,13.2353,100000.0],["2009-10-09",13.2353,13.2881,12.3371,12.6541,59900.0],["2009-10-12",12.7157,12.7157,11.9408,12.0377,36600.0],["2009-10-13",11.9849,12.1874,11.3508,11.6943,22200.0],["2009-10-14",11.8087,12.2578,11.6855,11.8175,38600.0],["2009-10-15",11.7559,12.2138,11.6855,12.1081,23000.0],["2009-10-16",11.9672,12.1258,11.8087,12.0641,44500.0],["2009-10-19",12.1786,12.6893,12.1434,12.5308,32500.0],["2009-10-20",12.522,12.6277,12.0905,12.3195,26700.0],["2009-10-21",12.2402,12.839,11.9937,12.3723,54600.0],["2009-10-22",12.3107,12.7334,12.1874,12.3987,28900.0],["2009-10-23",12.3987,12.6453,12.1346,12.1434,29400.0],["2009-10-26",12.1258,12.3283,11.6767,12.0113,46400.0],["2009-10-27",11.8175,12.0289,11.4477,11.8704,41400.0],["2009-10-28",11.8087,12.0113,11.571,11.7735,37800.0],["2009-10-29",11.6943,11.888,11.6414,11.7911,30400.0],["2009-10-30",11.7207,11.888,10.9458,11.3508,71400.0],["2009-11-02",11.3596,11.4125,10.479,11.2099,26500.0],["2009-11-03",11.069,11.4829,10.7608,11.3156,27800.0],["2009-11-04",11.4213,12.4163,11.0338,11.5446,128700.0],["2009-11-05",12.1522,14.1071,12.1522,14.0278,104600.0],["2009-11-06",13.8781,14.3625,13.8781,14.2744,68500.0],["2009-11-09",14.3977,14.8116,14.3889,14.6178,55700.0],["2009-11-10",14.5914,14.7323,13.429,13.8429,30900.0],["2009-11-11",13.9574,14.2128,12.751,13.156,57400.0],["2009-11-12",13.0856,13.1737,12.161,12.2843,39700.0],["2009-11-13",12.3723,12.6365,12.0201,12.249,63700.0],["2009-11-16",12.434,13.024,12.4163,12.7157,112000.0],["2009-11-17",12.6013,13.7637,12.6013,13.5963,27500.0],["2009-11-18",13.5787,13.8429,12.9359,13.1032,17600.0],["2009-11-19",13.0768,13.2969,12.566,12.6893,45500.0],["2009-11-20",12.5396,12.9535,12.0641,12.2138,48900.0],["2009-11-23",12.3723,13.1649,12.3723,13.068,29200.0],["2009-11-24",13.0416,13.1825,12.7334,13.1648,34600.0],["2009-11-25",13.2001,13.6051,12.7862,12.8126,40800.0],["2009-11-27",12.1698,12.6453,12.0113,12.1169,48800.0],["2009-11-30",12.1698,12.8126,11.615,12.6981,95200.0],["2009-12-01",12.8743,13.1649,12.6365,12.8478,66700.0],["2009-12-02",12.795,13.8253,12.6189,13.7196,84200.0],["2009-12-03",13.7725,14.1335,13.4819,13.5171,78700.0],["2009-12-04",13.8605,14.1951,13.3674,13.8165,51500.0],["2009-12-07",13.8605,14.1775,13.5171,14.1071,42100.0],["2009-12-08",13.9486,14.1775,13.6932,13.7637,65600.0],["2009-12-09",13.7372,14.0895,13.7372,13.9926,14300.0],["2009-12-10",14.1071,14.1599,13.4114,13.4731,145100.0],["2009-12-11",13.7196,14.0719,13.429,13.6404,19800.0],["2009-12-14",13.7901,14.3008,13.4026,14.0895,62100.0],["2009-12-15",14.0895,14.3448,13.7372,14.0542,129600.0],["2009-12-16",14.2392,14.3096,13.8869,14.0366,55700.0],["2009-12-17",13.8781,14.1863,13.5259,13.7284,35500.0],["2009-12-18",13.9134,14.0278,13.5435,13.5875,102500.0],["2009-12-21",13.6668,14.2392,13.6668,14.1687,46800.0],["2009-12-22",14.1335,14.2128,13.8781,14.0983,51100.0],["2009-12-23",14.1599,14.3008,14.0014,14.204,81400.0],["2009-12-24",14.2744,14.3801,14.1599,14.2568,39600.0],["2009-12-28",14.2656,14.8644,14.1863,14.8644,54000.0],["2009-12-29",14.7235,14.8908,14.3713,14.4593,77100.0],["2009-12-30",14.4065,14.565,14.1511,14.3272,29700.0],["2009-12-31",14.3889,14.6707,14.0014,14.0542,35800.0],["2010-01-04",14.3889,14.4593,13.7196,13.8605,38900.0],["2010-01-05",13.8693,13.8693,13.4202,13.6844,78800.0],["2010-01-06",13.702,13.9045,13.5083,13.6844,43000.0],["2010-01-07",13.6228,14.5826,13.4995,14.565,61000.0],["2010-01-08",14.5298,15.3751,14.5298,14.8292,19900.0],["2010-01-11",14.9701,14.9701,14.565,14.7851,31800.0],["2010-01-12",14.5738,14.7147,14.3977,14.4681,23700.0],["2010-01-13",14.5914,14.5914,14.1071,14.4153,14700.0],["2010-01-14",14.336,14.5298,14.1423,14.4417,14100.0],["2010-01-15",14.5122,14.5122,13.3674,13.6932,52300.0],["2010-01-19",13.6932,14.6002,13.6932,14.5826,36300.0],["2010-01-20",14.3536,14.3801,13.4819,13.9134,33500.0],["2010-01-21",13.9134,14.0014,13.1384,13.3586,42000.0],["2010-01-22",13.3146,14.0807,13.0768,13.1913,33900.0],["2010-01-25",13.3234,13.3234,12.7686,13.0768,44600.0],["2010-01-26",13.0768,13.8957,13.0063,13.4554,45300.0],["2010-01-27",13.3146,14.3977,13.3146,14.2744,28600.0],["2010-01-28",14.2744,14.2744,13.1737,13.3322,42400.0],["2010-01-29",13.3674,13.6932,13.2001,13.4026,24800.0],["2010-02-01",13.4731,13.746,13.3057,13.5083,27000.0],["2010-02-02",13.4819,13.5259,12.8214,13.0063,34100.0],["2010-02-03",12.9623,13.1825,12.478,12.839,28600.0],["2010-02-04",12.6893,12.7334,12.1434,12.205,34500.0],["2010-02-05",12.1786,12.434,11.7471,12.3019,30500.0],["2010-02-08",12.249,12.4252,11.659,11.9496,31100.0],["2010-02-09",12.0993,12.6717,11.9849,12.2843,30100.0],["2010-02-10",12.1698,12.3459,11.7647,11.7999,17200.0],["2010-02-11",11.7999,12.2755,11.7647,12.2402,27900.0],["2010-02-12",12.0113,12.2138,11.932,12.1962,30300.0],["2010-02-16",12.3635,12.4428,12.2138,12.4428,11700.0],["2010-02-17",12.5572,12.6101,12.4516,12.5837,24200.0],["2010-02-18",12.5837,12.9887,12.5484,12.9799,30200.0],["2010-02-19",12.9623,12.9799,12.6189,12.6717,53800.0],["2010-02-22",12.6893,13.9486,12.5925,13.8253,124800.0],["2010-02-23",13.8341,14.0278,13.429,13.4554,34300.0],["2010-02-24",13.5083,13.7813,13.2617,13.6844,22100.0],["2010-02-25",13.4731,13.4731,12.0729,12.3635,125100.0],["2010-02-26",12.4163,12.5572,11.8792,11.9584,53300.0],["2010-03-01",12.0905,13.0152,12.0641,12.7157,42300.0],["2010-03-02",12.7686,12.9359,12.3811,12.4692,34300.0],["2010-03-03",12.478,12.6981,12.2931,12.5132,25800.0],["2010-03-04",12.6013,12.6805,11.9849,12.1346,78700.0],["2010-03-05",12.2931,12.5484,12.0289,12.3547,75700.0],["2010-03-08",12.3899,12.795,12.249,12.2931,42600.0],["2010-03-09",12.2667,12.4956,12.0289,12.161,50000.0],["2010-03-10",12.0993,12.3283,11.9496,12.2755,45700.0],["2010-03-11",12.2666,12.3019,11.9496,12.1698,59300.0],["2010-03-12",12.2402,12.3195,11.8528,12.2755,86700.0],["2010-03-15",12.2843,12.7686,12.1786,12.3723,114800.0],["2010-03-16",12.434,12.6981,12.3459,12.5837,73800.0],["2010-03-17",12.6629,13.1296,12.6277,13.068,68100.0],["2010-03-18",12.9799,13.2529,12.8654,12.9975,43900.0],["2010-03-19",12.7157,13.1384,12.5572,12.7157,75100.0],["2010-03-22",12.5308,12.9095,12.4868,12.6189,61800.0],["2010-03-23",12.5837,12.8831,12.5132,12.7862,67500.0],["2010-03-24",12.7246,12.8214,12.5308,12.6365,43000.0],["2010-03-25",12.7246,12.9095,12.5132,12.5308,31100.0],["2010-03-26",12.6365,12.795,12.478,12.5572,23300.0],["2010-03-29",12.6453,12.8655,12.5396,12.6277,32600.0],["2010-03-30",12.6893,12.795,12.3283,12.6101,51400.0],["2010-03-31",12.5925,13.0151,12.478,12.6893,68000.0],["2010-04-01",12.7686,12.9887,12.4075,12.8126,47000.0],["2010-04-05",12.9183,13.4026,12.8302,13.4026,83000.0],["2010-04-06",13.2969,13.8165,13.2969,13.7901,50200.0],["2010-04-07",13.7813,14.0631,13.7813,14.0631,72800.0],["2010-04-08",13.9662,14.0631,13.7989,14.0366,13200.0],["2010-04-09",13.9838,14.2216,13.5875,13.702,18400.0],["2010-04-12",13.5435,13.6932,13.4643,13.6668,14400.0],["2010-04-13",13.5875,14.0807,13.3586,14.0631,37400.0],["2010-04-14",14.0895,14.8996,13.8429,14.838,36000.0],["2010-04-15",14.7411,14.9789,14.5562,14.926,38300.0],["2010-04-16",14.8996,15.2078,14.7323,15.0933,53800.0],["2010-04-19",14.9172,15.3487,14.8468,15.2695,91600.0],["2010-04-20",15.3311,15.8683,15.2519,15.8683,66200.0],["2010-04-21",15.8154,16.106,15.789,16.018,59300.0],["2010-04-22",15.7186,16.2469,15.5689,16.1589,32500.0],["2010-04-23",16.0884,16.2469,16.0004,16.1765,24600.0],["2010-04-26",16.0972,16.2469,15.8595,15.8771,61900.0],["2010-04-27",15.8154,15.9035,15.4984,15.5512,29600.0],["2010-04-28",15.6833,15.6833,14.9965,15.1374,35200.0],["2010-04-29",17.2332,19.5227,16.6256,17.6295,206300.0],["2010-04-30",17.7175,18.5189,17.3829,17.6207,125300.0],["2010-05-03",17.788,18.2283,17.4798,18.0698,62900.0],["2010-05-04",17.7263,17.8496,17.0659,17.3917,71600.0],["2010-05-05",17.3389,17.4093,16.5992,16.7136,51400.0],["2010-05-06",16.5551,17.0659,15.0934,16.2645,91200.0],["2010-05-07",16.2381,16.7313,15.9035,16.1148,139100.0],["2010-05-10",17.0571,18.2723,16.8193,18.1842,163500.0],["2010-05-11",17.876,18.8359,17.876,18.6069,92800.0],["2010-05-12",18.5541,19.4171,18.4484,19.3642,83800.0],["2010-05-13",19.2145,20.0511,18.968,19.5756,171000.0],["2010-05-14",19.4083,19.4523,18.5189,19.2586,134500.0],["2010-05-17",19.4171,19.6196,18.4484,18.5893,158800.0],["2010-05-18",18.9768,19.0824,18.3163,18.3427,76700.0],["2010-05-19",18.2899,18.3339,17.0835,17.2596,145500.0],["2010-05-20",16.6256,17.2772,16.3966,16.423,129500.0],["2010-05-21",16.2117,17.0395,15.8066,16.7665,95900.0],["2010-05-24",16.8105,17.1363,16.5023,16.6344,92100.0],["2010-05-25",16.4142,16.8545,15.8419,16.7489,105900.0],["2010-05-26",16.881,17.6647,16.7136,16.7577,97300.0],["2010-05-27",17.3301,17.4357,16.7577,17.3917,58500.0],["2010-05-28",17.242,17.6118,16.8105,17.198,78500.0],["2010-06-01",17.0218,17.3829,16.423,16.4407,126000.0],["2010-06-02",16.5199,17.2244,16.2117,17.1715,126100.0],["2010-06-03",17.1451,17.4357,16.9074,17.3036,78800.0],["2010-06-04",16.7929,16.969,15.8947,15.9387,92700.0],["2010-06-07",15.9739,16.1412,15.3135,15.3487,107200.0],["2010-06-08",15.3487,15.5601,14.926,15.1374,191300.0],["2010-06-09",15.2959,15.6129,14.8204,15.1022,110600.0],["2010-06-10",15.5248,16.0708,15.2607,16.062,110600.0],["2010-06-11",15.8507,16.5287,15.8507,16.423,66300.0],["2010-06-14",16.6432,17.0218,16.4583,16.6872,115600.0],["2010-06-15",16.8193,17.1892,16.5904,17.1539,108100.0],["2010-06-16",16.9954,17.3036,16.9514,16.9866,88900.0],["2010-06-17",17.0835,17.2948,16.8457,17.1011,111000.0],["2010-06-18",17.2332,17.7527,17.1363,17.2684,129800.0],["2010-06-21",17.6118,17.7175,16.9162,17.0571,80300.0],["2010-06-22",17.1539,17.7792,16.6256,16.7136,160000.0],["2010-06-23",16.5904,16.6608,16.2029,16.2469,81400.0],["2010-06-24",16.2205,16.8017,16.0708,16.3174,98100.0],["2010-06-25",16.4583,16.7312,15.8507,16.2557,197100.0],["2010-06-28",16.1853,16.6784,16.0004,16.3614,100600.0],["2010-06-29",16.1589,16.3438,15.6041,15.8507,139000.0],["2010-06-30",15.8419,16.0268,15.0933,15.3399,117700.0],["2010-07-01",15.4984,15.5865,14.9172,15.3663,134900.0],["2010-07-02",15.4808,15.4808,14.7411,14.7587,169000.0],["2010-07-06",14.9789,15.3927,14.6266,14.7235,159800.0],["2010-07-07",14.8468,15.0493,14.6971,14.9701,94100.0],["2010-07-08",15.0933,15.6217,14.6002,15.6129,196800.0],["2010-07-09",15.6041,15.7978,15.2871,15.6657,61800.0],["2010-07-12",15.6305,15.833,14.9965,15.0405,76100.0],["2010-07-13",15.2519,15.9651,15.2519,15.9387,158300.0],["2010-07-14",15.7978,16.062,15.6481,15.8947,82200.0],["2010-07-15",15.8771,15.9651,15.4016,15.6481,39600.0],["2010-07-16",15.4632,15.4984,14.3713,14.4241,84700.0],["2010-07-19",14.4505,14.6883,14.0631,14.5738,87500.0],["2010-07-20",14.2832,15.2695,14.2128,15.2519,79200.0],["2010-07-21",15.4104,15.5248,14.5386,14.6178,74900.0],["2010-07-22",14.9084,15.3927,14.9084,15.3663,133800.0],["2010-07-23",15.2166,16.5375,15.0493,16.4759,86300.0],["2010-07-26",16.6432,16.8898,16.4231,16.6784,112200.0],["2010-07-27",16.8633,16.8633,16.0884,16.2821,66800.0],["2010-07-28",16.3086,16.3878,15.5425,15.6217,64100.0],["2010-07-29",15.9651,16.8017,15.6041,16.4847,98000.0],["2010-07-30",16.2293,17.4181,16.0972,17.1627,104900.0],["2010-08-02",17.5238,17.5942,17.1187,17.4533,74000.0],["2010-08-03",17.3124,17.5326,16.8105,16.8633,68000.0],["2010-08-04",16.9514,17.242,16.652,16.7841,59400.0],["2010-08-05",16.6168,17.4445,16.608,17.2068,64700.0],["2010-08-06",16.969,17.0218,16.3614,16.6432,43400.0],["2010-08-09",16.7841,17.0042,16.5199,16.9778,43600.0],["2010-08-10",16.7136,16.9866,16.3702,16.6784,53700.0],["2010-08-11",16.4583,16.4583,14.9701,15.0493,78300.0],["2010-08-12",14.7323,15.2695,14.6883,15.0493,89300.0],["2010-08-13",14.926,15.2078,14.7499,14.9436,42900.0],["2010-08-16",14.7851,15.2871,14.7851,15.0933,64700.0],["2010-08-17",15.3047,15.9563,15.2695,15.7098,79100.0],["2010-08-18",15.6657,16.0004,15.428,15.8419,119200.0],["2010-08-19",15.7274,15.9211,15.0757,15.1022,73800.0],["2010-08-20",14.9701,15.3399,14.6883,15.2959,88800.0],["2010-08-23",15.3928,15.6393,14.8204,14.838,72100.0],["2010-08-24",14.5562,14.8908,14.3801,14.6354,95500.0],["2010-08-25",14.5298,15.2254,14.3537,15.1814,90300.0],["2010-08-26",15.2254,15.5601,15.0405,15.2078,82700.0],["2010-08-27",15.3751,16.0444,15.1286,16.0268,96900.0],["2010-08-30",15.8771,15.8771,14.7587,14.7851,81300.0],["2010-08-31",14.6002,15.2166,14.5033,15.0053,114600.0],["2010-09-01",15.2166,15.701,15.0934,15.6922,63600.0],["2010-09-02",15.7274,15.9916,15.5689,15.9299,37700.0],["2010-09-03",16.1148,16.3702,16.0004,16.3086,47900.0],["2010-09-07",16.2557,16.2557,15.3928,15.4632,46800.0],["2010-09-08",15.5248,16.0092,15.5248,15.8771,26600.0],["2010-09-09",16.062,16.3526,15.516,15.7186,28700.0],["2010-09-10",15.7626,15.9651,15.4984,15.5425,34000.0],["2010-09-13",15.6129,16.2469,15.516,16.0708,90200.0],["2010-09-14",16.0708,16.335,15.8859,16.0444,43400.0],["2010-09-15",16.0004,16.4407,15.7362,16.291,66800.0],["2010-09-16",16.2029,16.2998,15.5953,15.745,21700.0],["2010-09-17",15.9563,16.0884,15.3047,15.9651,50500.0],["2010-09-20",15.9739,16.8369,15.8507,16.7312,42600.0],["2010-09-21",16.6608,16.7841,16.1853,16.2117,50500.0],["2010-09-22",16.1677,16.1677,15.4632,15.5689,36100.0],["2010-09-23",15.4456,15.4984,14.8116,14.8204,77800.0],["2010-09-24",15.0581,16.2293,15.0581,16.106,60000.0],["2010-09-27",16.062,16.106,15.6745,15.9563,54200.0],["2010-09-28",15.9651,16.1941,15.3399,16.1325,36900.0],["2010-09-29",16.0092,16.696,15.9211,16.608,40300.0],["2010-09-30",16.7753,17.1011,16.5023,16.652,34300.0],["2010-10-01",16.8633,17.5414,16.4583,17.3124,28100.0],["2010-10-04",17.1804,17.286,16.3526,16.4142,33100.0],["2010-10-05",16.4759,17.4621,16.4759,17.2332,53700.0],["2010-10-06",17.2244,17.515,17.0483,17.3917,18900.0],["2010-10-07",17.5238,17.5238,17.013,17.2332,20700.0],["2010-10-08",17.2068,17.5062,17.1099,17.1451,27800.0],["2010-10-11",17.1011,17.2332,16.6256,16.8633,19900.0],["2010-10-12",16.7313,17.0571,16.2998,17.0042,29200.0],["2010-10-13",17.1275,17.5062,16.8457,17.3301,44900.0],["2010-10-14",17.3741,17.5238,17.2332,17.4445,45600.0],["2010-10-15",17.7439,17.7439,17.1099,17.2948,45400.0],["2010-10-18",17.2596,17.6647,17.0747,17.6471,27300.0],["2010-10-19",17.286,17.9905,16.9602,17.1363,40200.0],["2010-10-20",17.3212,17.7615,16.9866,17.5942,34000.0],["2010-10-21",17.7439,17.7439,16.696,17.4181,50200.0],["2010-10-22",17.4709,17.4709,17.0659,17.2772,17900.0],["2010-10-25",17.4269,17.6294,17.0306,17.3565,24000.0],["2010-10-26",17.1539,17.1539,16.8281,16.8545,30600.0],["2010-10-27",16.7401,16.7401,16.106,16.6432,66300.0],["2010-10-28",17.0483,17.0923,16.1765,16.925,74300.0],["2010-10-29",16.7753,17.3829,16.6784,17.3124,38800.0],["2010-11-01",17.4621,17.6118,16.6608,17.013,32800.0],["2010-11-02",17.0306,17.7351,16.8017,17.7087,35800.0],["2010-11-03",17.7792,18.1138,17.559,18.0962,33600.0],["2010-11-04",18.5629,18.8975,18.2723,18.8799,71700.0],["2010-11-05",18.9063,19.1441,18.7566,18.8975,49600.0],["2010-11-08",18.7478,19.373,18.6597,19.3202,43800.0],["2010-11-09",19.3114,19.3114,17.9993,18.0786,40500.0],["2010-11-10",18.0962,18.2106,17.788,18.0345,54200.0],["2010-11-11",17.788,18.2283,17.7175,18.1842,27000.0],["2010-11-12",18.0081,18.0521,17.3389,17.5766,33400.0],["2010-11-15",17.6911,17.9289,17.3036,17.8056,15500.0],["2010-11-16",17.6647,17.7439,16.9954,17.3917,33800.0],["2010-11-17",17.4269,17.4269,16.9954,17.1011,10100.0],["2010-11-18",17.2332,18.2018,17.2156,17.9729,26800.0],["2010-11-19",17.9817,18.4396,17.8672,18.2987,27300.0],["2010-11-22",18.1226,18.968,17.7175,18.8271,38600.0],["2010-11-23",18.5365,18.5541,17.6823,18.1138,44100.0],["2010-11-24",18.3956,18.5189,18.105,18.378,28600.0],["2010-11-26",18.1402,18.3603,17.9817,18.0169,28000.0],["2010-11-29",17.9289,17.9289,17.1363,17.3917,81200.0],["2010-11-30",17.1275,17.1363,16.6872,16.8986,55900.0],["2010-12-01",17.2596,17.5942,17.2156,17.5766,71600.0],["2010-12-02",17.6295,18.1402,17.5414,18.0521,26000.0],["2010-12-03",17.9465,19.1089,17.7704,18.9944,32400.0],["2010-12-06",18.8623,19.3642,18.8623,19.2057,23400.0],["2010-12-07",19.373,19.5315,19.0472,19.2938,40700.0],["2010-12-08",19.4259,19.4259,18.9415,19.3202,20000.0],["2010-12-09",19.5139,19.602,19.1793,19.558,14900.0],["2010-12-10",19.5403,20.6235,19.4259,20.4473,58500.0],["2010-12-13",20.6059,20.6059,19.8573,20.1832,59400.0],["2010-12-14",20.192,20.7644,19.9278,20.6851,60100.0],["2010-12-15",20.5794,21.3367,20.5794,20.8788,103500.0],["2010-12-16",20.8788,21.3896,20.6235,21.3367,48100.0],["2010-12-17",21.2575,21.5217,20.1391,20.5266,98300.0],["2010-12-20",20.5706,20.7468,19.5491,20.2536,108000.0],["2010-12-21",20.5266,20.9141,20.2008,20.87,44900.0],["2010-12-22",21.0285,21.1166,20.6147,20.9405,23500.0],["2010-12-23",20.9669,21.1606,20.8612,20.9405,20000.0],["2010-12-27",20.0599,21.0285,20.0599,20.9317,40000.0],["2010-12-28",21.0285,21.3544,20.8436,21.2311,18700.0],["2010-12-29",21.2487,21.3808,21.0638,21.1254,27100.0],["2010-12-30",21.0197,21.2223,20.9229,21.0462,42300.0],["2010-12-31",21.0461,21.2223,20.6499,20.7555,20700.0],["2011-01-03",21.0461,21.3367,20.8348,21.1342,44500.0],["2011-01-04",21.1694,21.2751,19.9278,20.5002,34300.0],["2011-01-05",20.4121,20.5618,20.1039,20.5002,17900.0],["2011-01-06",20.4562,20.4562,19.5668,19.7957,22700.0],["2011-01-07",19.7781,19.8133,18.7126,19.558,31000.0],["2011-01-10",19.329,19.373,18.8711,19.285,28400.0],["2011-01-11",19.373,20.6059,19.2057,20.5794,83500.0],["2011-01-12",20.8436,21.1342,20.4914,20.8524,47700.0],["2011-01-13",20.8436,21.143,20.826,21.143,44100.0],["2011-01-14",21.1342,21.1342,21.0285,21.099,38100.0],["2011-01-18",21.0726,21.0726,20.5618,20.6147,37800.0],["2011-01-19",20.5354,20.5706,19.1881,19.2497,54700.0],["2011-01-20",18.9944,19.3378,18.5365,19.285,48300.0],["2011-01-21",19.5579,19.7341,18.9944,19.2762,57000.0],["2011-01-24",19.3554,20.1744,19.0472,20.0599,33000.0],["2011-01-25",19.8133,20.5266,19.8133,20.3241,44500.0],["2011-01-26",20.3857,20.5442,20.1127,20.3329,36100.0],["2011-01-27",20.2448,20.3329,20.1039,20.2008,32500.0],["2011-01-28",20.2096,20.2272,18.3251,18.9327,64200.0],["2011-01-31",19.0384,19.2233,18.3339,18.6333,60100.0],["2011-02-01",18.7742,20.0071,18.5365,19.9014,34800.0],["2011-02-02",19.8133,20.0335,19.4699,19.646,18400.0],["2011-02-03",19.5227,20.0511,19.329,19.9806,26700.0],["2011-02-04",19.8397,19.8397,19.012,19.3378,28800.0],["2011-02-07",19.4347,20.236,19.4347,19.9454,16800.0],["2011-02-08",19.963,19.9718,19.3466,19.6108,28700.0],["2011-02-09",19.4435,19.7693,19.1969,19.4611,31600.0],["2011-02-10",19.1793,19.4171,18.9503,19.0824,29000.0],["2011-02-11",19.0472,19.5932,18.9415,19.5756,41200.0],["2011-02-14",19.6548,19.7869,19.2674,19.3466,26700.0],["2011-02-15",19.3202,19.4787,19.1265,19.3554,26500.0],["2011-02-16",19.4171,19.5315,19.0648,19.3466,16800.0],["2011-02-17",19.2497,19.4347,18.9768,19.2497,26200.0],["2011-02-18",19.4171,19.4171,19.0824,19.3202,33500.0],["2011-02-22",18.9768,19.2762,18.4748,18.6862,46900.0],["2011-02-23",18.7566,18.7566,18.0962,18.3251,53400.0],["2011-02-24",20.7908,21.5393,20.0863,21.0373,752400.0],["2011-02-25",21.3191,22.4287,21.2839,22.1909,182100.0],["2011-02-28",22.4463,23.4414,22.2966,22.913,163100.0],["2011-03-01",23.2388,23.4149,21.9796,22.0324,154400.0],["2011-03-02",22.0588,22.3406,21.8475,22.1821,65800.0],["2011-03-03",22.8073,23.0891,22.4111,22.5432,97200.0],["2011-03-04",22.4551,22.5432,21.6185,22.0764,61100.0],["2011-03-07",22.1557,22.596,21.3456,21.9355,71500.0],["2011-03-08",21.8387,22.3935,21.6802,21.9796,59300.0],["2011-03-09",21.9267,22.1381,21.689,21.9532,55300.0],["2011-03-10",21.6185,21.6273,20.4826,20.87,82800.0],["2011-03-11",20.6675,20.782,20.1656,20.6235,74800.0],["2011-03-14",20.1568,20.7027,19.875,20.1832,45500.0],["2011-03-15",19.9454,20.5178,19.5051,20.3065,54800.0],["2011-03-16",20.3065,20.7908,20.1832,20.2184,73100.0],["2011-03-17",20.7996,21.143,20.6235,20.7027,48500.0],["2011-03-18",21.1342,21.8739,21.1254,21.3896,92700.0],["2011-03-21",21.7858,22.5696,21.7242,22.323,161200.0],["2011-03-22",22.4287,22.5079,21.8563,22.2173,80800.0],["2011-03-23",22.2173,22.3054,21.8827,22.0324,64500.0],["2011-03-24",22.1909,22.3494,21.6626,22.2261,67700.0],["2011-03-25",22.4375,22.64,22.235,22.3318,49300.0],["2011-03-28",22.3494,22.4903,22.0148,22.1029,48300.0],["2011-03-29",22.0236,22.3054,21.9179,22.235,75400.0],["2011-03-30",22.3406,22.6841,22.3406,22.5432,105000.0],["2011-03-31",22.5167,23.1508,22.4639,23.0627,176400.0],["2011-04-01",23.3533,23.6439,23.0627,23.5294,185100.0],["2011-04-04",23.5999,23.8817,23.4942,23.6703,99400.0],["2011-04-05",23.5558,23.9521,23.4149,23.547,67400.0],["2011-04-06",23.7936,24.683,23.7143,24.6125,56600.0],["2011-04-07",24.6918,25.951,24.6478,25.2025,218000.0],["2011-04-08",25.4579,25.4755,23.776,23.9345,94900.0],["2011-04-11",24.0137,24.5245,23.8464,24.137,83200.0],["2011-04-12",23.82,24.0225,23.0803,23.1243,76900.0],["2011-04-13",23.3973,23.5646,22.7017,23.1243,58100.0],["2011-04-14",22.8337,24.2339,22.8337,24.137,73100.0],["2011-04-15",24.093,24.2163,23.547,23.732,108600.0],["2011-04-18",23.3093,23.3093,22.4903,22.6752,58200.0],["2011-04-19",22.8249,23.3181,22.5872,22.957,73500.0],["2011-04-20",23.5734,23.7231,23.1596,23.6615,61800.0],["2011-04-21",23.776,23.776,23.3005,23.6351,99900.0],["2011-04-25",23.6615,24.5069,23.5382,24.322,83500.0],["2011-04-26",24.4805,25.3258,24.3396,24.9736,109100.0],["2011-04-27",24.9208,24.9472,24.2779,24.5245,81300.0],["2011-04-28",28.7161,29.0507,26.2592,27.4304,419900.0],["2011-04-29",27.6066,27.8443,27.1222,27.1663,80000.0],["2011-05-02",27.4481,28.2846,27.4128,27.6946,176000.0],["2011-05-03",27.6418,28.1173,26.9637,27.2543,84000.0],["2011-05-04",27.2807,27.4216,25.4491,26.2416,107000.0],["2011-05-05",26.1096,27.2807,25.8894,26.6027,57700.0],["2011-05-06",27.3864,27.5273,26.999,27.2807,123700.0],["2011-05-09",27.1134,27.4569,26.9021,27.1575,78000.0],["2011-05-10",27.3512,27.9852,27.043,27.9324,132200.0],["2011-05-11",27.906,27.906,27.2015,27.5801,62100.0],["2011-05-12",27.4216,28.1701,26.726,27.8355,48000.0],["2011-05-13",27.8179,28.1173,26.8581,26.999,38900.0],["2011-05-16",26.9373,27.0606,26.4442,26.5058,42200.0],["2011-05-17",26.136,26.6203,25.7221,25.8454,40800.0],["2011-05-18",25.7221,26.4706,25.7221,26.3033,58300.0],["2011-05-19",26.5146,26.77,25.7397,26.0567,63100.0],["2011-05-20",25.8542,26.1272,25.2025,25.5636,50400.0],["2011-05-23",25.2202,25.3082,24.366,24.8327,95200.0],["2011-05-24",24.8767,24.9031,23.6615,23.9257,105000.0],["2011-05-25",23.7584,24.5157,23.5999,24.1458,65600.0],["2011-05-26",24.0754,25.7573,23.9609,25.7133,70900.0],["2011-05-27",25.8366,25.9687,24.5245,24.9119,62400.0],["2011-05-31",25.3434,26.18,25.1585,25.907,155700.0],["2011-06-01",25.7309,25.7485,24.1634,24.5597,189200.0],["2011-06-02",24.5421,25.3787,24.3572,25.2378,69200.0],["2011-06-03",24.5861,25.4755,24.5861,24.9208,84900.0],["2011-06-06",24.7622,25.044,24.5773,24.6125,52800.0],["2011-06-07",24.9207,24.9207,23.9169,23.9345,52500.0],["2011-06-08",23.7672,24.3043,23.4854,23.4942,128800.0],["2011-06-09",23.5911,24.3924,23.4854,23.7232,96500.0],["2011-06-10",23.503,23.7672,22.6312,23.1155,135200.0],["2011-06-13",23.2917,24.1194,23.1508,23.7672,67400.0],["2011-06-14",24.1811,24.2779,23.9257,24.2075,69500.0],["2011-06-15",23.7672,24.0314,23.2212,23.3269,59600.0],["2011-06-16",23.3269,23.9169,22.8778,23.3797,73400.0],["2011-06-17",23.5558,23.864,23.0451,23.2829,115100.0],["2011-06-20",23.2829,24.2427,23.2829,23.8729,56000.0],["2011-06-21",24.1811,25.0793,24.137,25.0,156200.0],["2011-06-22",24.8591,25.5284,24.8591,25.0705,154400.0],["2011-06-23",24.6654,25.4051,24.3924,25.2906,116100.0],["2011-06-24",24.4628,25.7925,24.4628,25.3787,306200.0],["2011-06-27",25.4755,25.907,25.1233,25.6428,77800.0],["2011-06-28",25.7221,25.9246,25.2818,25.7309,103200.0],["2011-06-29",25.863,26.2593,25.502,26.1536,77400.0],["2011-06-30",26.3385,27.9236,26.0391,27.7475,93200.0],["2011-07-01",27.7386,28.496,27.5713,28.311,67600.0],["2011-07-05",28.2318,28.4519,27.7915,28.1085,90500.0],["2011-07-06",27.9324,27.9324,26.8757,27.4481,126300.0],["2011-07-07",27.7915,28.1701,27.4569,27.8267,110600.0],["2011-07-08",27.2367,28.7073,27.0958,28.6281,64900.0],["2011-07-11",28.1349,28.5312,27.7827,28.0293,57300.0],["2011-07-12",27.8531,28.6016,27.8531,28.0645,49500.0],["2011-07-13",28.3815,28.8306,27.6946,28.3815,72800.0],["2011-07-14",28.5576,28.7249,27.5185,27.7034,35500.0],["2011-07-15",27.8443,28.5928,27.8443,28.3286,59600.0],["2011-07-18",28.1085,28.3022,27.2279,27.5185,60700.0],["2011-07-19",27.8179,29.4558,27.7122,29.4118,214500.0],["2011-07-20",29.5174,29.7728,28.9627,29.3677,53900.0],["2011-07-21",29.5967,30.7151,29.5439,30.6798,106200.0],["2011-07-22",30.5654,30.7767,29.6584,29.7464,79000.0],["2011-07-25",29.1916,29.5791,28.7425,28.9891,50700.0],["2011-07-26",28.857,28.8658,27.5625,28.2054,77500.0],["2011-07-27",28.0204,28.0821,26.6731,26.7524,100000.0],["2011-07-28",26.2152,26.2152,23.4678,23.5911,261700.0],["2011-07-29",23.5382,24.0049,23.0363,23.1684,157800.0],["2011-08-01",23.415,23.415,21.9356,22.235,192100.0],["2011-08-02",21.8475,21.9179,20.8876,20.9053,178900.0],["2011-08-03",20.87,21.0021,20.0951,20.8084,102800.0],["2011-08-04",20.4562,20.7644,18.9944,19.0824,132100.0],["2011-08-05",19.4259,19.6196,18.2459,18.8623,100800.0],["2011-08-08",17.9553,19.0736,17.4181,17.4181,174100.0],["2011-08-09",17.9377,18.9151,16.4495,18.8359,158300.0],["2011-08-10",18.2459,18.4572,17.0483,17.0747,128200.0],["2011-08-11",17.242,18.9151,17.0835,18.5365,172900.0],["2011-08-12",18.8094,19.329,18.3427,19.0472,108900.0],["2011-08-15",19.2674,19.9894,19.0296,19.963,69600.0],["2011-08-16",19.5403,19.963,19.056,19.4787,80900.0],["2011-08-17",19.6636,20.0599,19.2938,19.646,81700.0],["2011-08-18",18.8623,18.8623,17.6999,17.8232,140000.0],["2011-08-19",17.3036,18.5629,17.3036,17.5326,110500.0],["2011-08-22",18.2371,18.2371,17.3212,17.5942,87000.0],["2011-08-23",17.7439,19.646,17.5678,19.6196,128300.0],["2011-08-24",19.558,20.0511,18.6421,19.2233,134200.0],["2011-08-25",19.4963,19.8133,18.3868,18.9944,70000.0],["2011-08-26",18.8006,20.0247,18.4572,19.7957,87100.0],["2011-08-29",20.1039,21.1166,19.8045,21.0638,101600.0],["2011-08-30",20.9229,21.3544,20.4033,21.0726,167600.0],["2011-08-31",21.2663,21.6802,20.148,20.5178,141400.0],["2011-09-01",20.4297,20.6147,19.1529,19.2057,121500.0],["2011-09-02",18.4924,19.1705,18.1754,18.2106,81500.0],["2011-09-06",17.6559,18.0962,17.198,17.9817,62100.0],["2011-09-07",18.4132,18.9327,18.0962,18.9063,59400.0],["2011-09-08",18.6333,19.3114,18.3956,18.6157,106500.0],["2011-09-09",18.2371,18.6069,17.5326,18.0521,76000.0],["2011-09-12",17.6295,18.2811,17.5942,18.1578,50100.0],["2011-09-13",18.2547,18.7214,17.9641,18.3956,69300.0],["2011-09-14",18.5805,19.0032,17.8496,18.6421,54400.0],["2011-09-15",18.8006,18.8006,18.0609,18.3163,40800.0],["2011-09-16",18.3251,18.8887,18.0257,18.8271,136200.0],["2011-09-19",18.3603,18.8006,18.0433,18.5541,49000.0],["2011-09-20",18.7566,18.8006,17.2684,17.2772,109700.0],["2011-09-21",17.198,17.3653,15.6217,15.7186,158200.0],["2011-09-22",15.0581,15.9211,14.9965,15.5865,158600.0],["2011-09-23",15.4368,15.7714,14.882,15.0757,109000.0],["2011-09-26",15.2519,15.3135,14.5738,15.0845,122300.0],["2011-09-27",15.516,16.2293,15.3487,15.6569,147100.0],["2011-09-28",15.6041,15.6041,14.5914,14.7235,62300.0],["2011-09-29",15.2166,15.9387,15.1462,15.9387,75800.0],["2011-09-30",15.5072,16.2381,15.5072,15.6393,97700.0],["2011-10-03",15.5072,15.9299,14.5034,14.521,100600.0],["2011-10-04",14.3096,16.7136,14.1775,16.608,109800.0],["2011-10-05",16.5463,16.8017,15.7274,15.8066,54700.0],["2011-10-06",15.789,15.789,14.9436,15.2519,109000.0],["2011-10-07",15.2783,15.2783,14.5562,14.8292,84900.0],["2011-10-10",15.2607,15.701,14.9789,15.6569,88600.0],["2011-10-11",15.4016,15.8507,15.3575,15.701,62900.0],["2011-10-12",15.7626,16.3086,15.701,16.1677,134400.0],["2011-10-13",15.9739,16.2117,15.745,15.8242,70200.0],["2011-10-14",15.9915,15.9915,15.7274,15.8507,119300.0],["2011-10-17",15.7098,15.8418,15.0581,15.0757,84200.0],["2011-10-18",15.0141,15.155,14.7411,15.0053,183000.0],["2011-10-19",14.9701,15.3311,14.7763,14.9613,113500.0],["2011-10-20",14.9877,15.3663,14.3801,14.8644,98700.0],["2011-10-21",15.2166,15.6921,14.882,15.6569,86300.0],["2011-10-24",15.6833,16.9954,15.6833,16.9514,68800.0],["2011-10-25",16.696,17.2244,16.4495,16.6696,102300.0],["2011-10-26",17.1451,17.1451,15.8771,16.4142,79200.0],["2011-10-27",18.4924,20.0951,18.1666,19.8221,218800.0],["2011-10-28",19.7429,20.28,19.4611,19.5227,145700.0],["2011-10-31",18.968,19.558,18.4924,19.0648,76500.0],["2011-11-01",18.0521,18.6686,17.6823,17.832,88400.0],["2011-11-02",18.2723,18.5012,17.8232,18.3603,101400.0],["2011-11-03",18.739,19.6284,18.378,19.5756,66000.0],["2011-11-04",19.2321,19.2321,18.5365,18.8271,50700.0],["2011-11-07",18.8183,19.3114,18.3427,19.2233,52200.0],["2011-11-08",19.4259,19.7077,18.8535,19.6108,61500.0],["2011-11-09",18.8711,19.0824,18.2811,18.3603,67100.0],["2011-11-10",18.8711,18.9239,18.2459,18.6774,50600.0],["2011-11-11",18.8711,19.7165,18.8711,19.6196,59700.0],["2011-11-14",19.4787,19.6284,18.5453,18.783,75700.0],["2011-11-15",18.5805,19.558,18.5805,19.4435,36700.0],["2011-11-16",19.0648,19.6988,18.8623,18.8711,50100.0],["2011-11-17",18.9415,19.0736,18.2635,18.3956,64500.0],["2011-11-18",18.5012,18.5893,18.2371,18.4308,48400.0],["2011-11-21",17.9465,17.9817,17.3741,17.6295,55300.0],["2011-11-22",17.6559,17.6559,17.0218,17.3389,44700.0],["2011-11-23",17.0659,17.0659,16.1853,16.291,56900.0],["2011-11-25",16.1324,16.2998,15.9475,15.9827,33100.0],["2011-11-28",16.8545,16.8545,15.9916,16.4054,56000.0],["2011-11-29",16.4495,16.6872,16.1765,16.3526,58000.0],["2011-11-30",17.3301,18.2547,16.9866,17.9993,146200.0],["2011-12-01",17.8144,18.105,17.4621,17.5854,48200.0],["2011-12-02",18.0169,18.4044,17.8056,18.2547,30800.0],["2011-12-05",18.6774,18.9944,18.0874,18.3603,62200.0],["2011-12-06",18.3603,19.1353,18.3163,18.9856,44500.0],["2011-12-07",18.7302,19.5932,18.3868,19.4171,58000.0],["2011-12-08",19.2057,19.2762,18.5189,18.7742,55800.0],["2011-12-09",18.8094,19.919,18.8094,19.6372,84600.0],["2011-12-12",19.1969,19.3466,18.7038,19.3026,41100.0],["2011-12-13",19.646,20.5882,19.0736,19.4171,99500.0],["2011-12-14",19.0736,19.4699,18.5012,19.3642,90400.0],["2011-12-15",19.7341,19.7341,19.1177,19.4611,51500.0],["2011-12-16",19.602,20.3329,19.0648,19.4347,113800.0],["2011-12-19",19.7781,19.8485,19.1441,19.3818,81700.0],["2011-12-20",20.0423,20.6939,19.9278,20.1744,62300.0],["2011-12-21",20.1215,20.2976,19.3202,20.1567,41600.0],["2011-12-22",20.2008,20.2536,19.7076,19.8573,24700.0],["2011-12-23",19.9102,19.9102,19.3554,19.5227,23400.0],["2011-12-27",19.3378,19.919,19.329,19.7076,15000.0],["2011-12-28",19.6988,19.7869,19.2938,19.4347,35400.0],["2011-12-29",19.5227,20.3769,19.5227,20.0511,36000.0],["2011-12-30",20.0951,20.192,19.8045,19.9102,47000.0],["2012-01-03",20.5266,20.6939,19.7253,19.8573,49300.0],["2012-01-04",19.6548,19.9014,19.2409,19.7076,48800.0],["2012-01-05",19.4787,19.9366,19.285,19.875,22200.0],["2012-01-06",19.8838,19.8838,19.2586,19.5844,54200.0],["2012-01-09",19.7781,19.7781,19.3114,19.4083,56200.0],["2012-01-10",19.8397,20.0247,19.4523,19.558,81500.0],["2012-01-11",19.4171,19.9454,19.4171,19.8926,227200.0],["2012-01-12",19.9542,20.7203,19.6724,20.6587,26800.0],["2012-01-13",20.4121,20.6939,19.919,20.3769,79600.0],["2012-01-17",20.5706,21.2135,20.2448,21.0373,86200.0],["2012-01-18",21.055,21.5833,20.8524,21.4953,37100.0],["2012-01-19",21.5833,21.7947,21.3984,21.6273,21500.0],["2012-01-20",21.5657,21.7682,21.2135,21.5833,20800.0],["2012-01-23",21.5393,21.6185,20.9317,21.1606,34400.0],["2012-01-24",21.0462,21.46,20.8965,21.3015,29000.0],["2012-01-25",21.1959,21.6802,21.1518,21.2927,33100.0],["2012-01-26",21.3103,21.3103,20.7996,21.1782,44200.0],["2012-01-27",21.0902,21.7066,21.0461,21.5745,19500.0],["2012-01-30",21.3191,21.5921,21.0109,21.3544,24900.0],["2012-01-31",21.5745,21.7418,21.1694,21.3632,25100.0],["2012-02-01",21.6185,21.777,21.372,21.6538,76100.0],["2012-02-02",21.6802,21.7858,21.5305,21.7418,35900.0],["2012-02-03",22.0324,22.8954,21.9091,22.8161,91100.0],["2012-02-06",22.7193,22.8954,22.4903,22.5608,22000.0],["2012-02-07",22.5343,22.5343,22.05,22.1293,22900.0],["2012-02-08",22.2173,22.4815,21.8915,22.4463,25600.0],["2012-02-09",22.5784,22.8161,22.2173,22.7369,28400.0],["2012-02-10",22.4903,22.8161,21.9179,22.0148,30000.0],["2012-02-13",22.279,22.8778,22.279,22.5696,16800.0],["2012-02-14",22.3494,22.4111,21.6538,21.9444,54300.0],["2012-02-15",22.0236,22.1117,21.1342,21.5305,52000.0],["2012-02-16",21.5569,22.6224,21.3544,22.4199,23300.0],["2012-02-17",22.5872,22.7193,22.0853,22.3318,19800.0],["2012-02-21",22.5079,22.5872,21.6185,21.8563,31600.0],["2012-02-22",21.6538,22.4991,21.6538,21.8211,50400.0],["2012-02-23",21.8211,21.8299,20.5266,20.7467,77700.0],["2012-02-24",20.6939,20.6939,19.373,19.5315,60000.0],["2012-02-27",19.1705,19.558,18.9239,19.4259,92700.0],["2012-02-28",19.3995,19.8045,19.0912,19.5492,88600.0],["2012-02-29",19.5932,19.6988,19.0912,19.2321,118600.0],["2012-03-01",19.4699,20.2272,19.2057,19.6108,87000.0],["2012-03-02",19.6196,19.7253,19.329,19.4171,81200.0],["2012-03-05",19.3994,19.4875,19.0648,19.4259,43900.0],["2012-03-06",19.0912,19.3906,18.9944,19.1265,57300.0],["2012-03-07",19.2938,19.4875,19.1265,19.373,58200.0],["2012-03-08",19.5491,19.7253,18.9591,19.3906,30300.0],["2012-03-09",19.4435,20.5442,19.3906,20.0775,37000.0],["2012-03-12",20.1656,20.1832,19.6724,19.7517,29500.0],["2012-03-13",19.9014,20.9933,19.9014,20.8788,44100.0],["2012-03-14",20.7908,20.8788,20.2888,20.4121,57400.0],["2012-03-15",20.4473,20.87,20.1568,20.7115,56200.0],["2012-03-16",20.782,21.5657,20.6411,21.1342,96000.0],["2012-03-19",21.143,21.645,20.8612,21.2839,68900.0],["2012-03-20",21.1254,21.1782,20.7379,20.8612,99900.0],["2012-03-21",20.9757,21.1078,20.3945,20.4121,51000.0],["2012-03-22",20.1391,20.2977,19.7165,20.236,37100.0],["2012-03-23",20.1832,20.9845,20.0599,20.9317,45200.0],["2012-03-26",21.3103,21.7066,21.2751,21.4688,40700.0],["2012-03-27",21.5569,21.5569,21.1606,21.1606,34000.0],["2012-03-28",21.143,21.5833,21.1342,21.5833,56000.0],["2012-03-29",21.3455,21.5217,20.7908,21.372,59300.0],["2012-03-30",21.5129,21.5129,20.8964,20.9757,67800.0],["2012-04-02",20.8084,21.4072,20.5882,21.3191,64800.0],["2012-04-03",21.1694,21.3896,20.9845,21.3191,49800.0],["2012-04-04",20.9317,21.1606,20.9317,21.0109,48000.0],["2012-04-05",20.8612,21.1518,20.7732,21.0285,60400.0],["2012-04-09",20.5178,20.7027,20.192,20.4121,59600.0],["2012-04-10",20.3329,20.3769,19.7693,20.0511,68400.0],["2012-04-11",20.3241,20.4385,19.875,20.2096,58900.0],["2012-04-12",20.192,21.3367,20.192,21.2047,28300.0],["2012-04-13",21.1254,21.143,20.2184,20.2448,35000.0],["2012-04-16",20.2712,20.7732,19.9718,20.7115,31800.0],["2012-04-17",20.8876,21.5657,20.8876,21.0902,24800.0],["2012-04-18",20.9581,21.0726,20.3065,20.4297,31100.0],["2012-04-19",20.4473,20.5266,19.6988,19.8573,33500.0],["2012-04-20",20.0511,20.5794,20.0159,20.2712,52300.0],["2012-04-23",19.8045,19.8397,19.5579,19.7605,31500.0],["2012-04-24",19.69,19.8221,19.3642,19.4963,134100.0],["2012-04-25",19.7693,20.1215,19.4699,19.5403,78400.0],["2012-04-26",20.0335,21.9972,20.0335,21.8035,134000.0],["2012-04-27",21.9708,23.864,21.7242,23.8552,89700.0],["2012-04-30",23.7408,23.7408,22.7193,22.7809,61000.0],["2012-05-01",22.7193,23.6175,22.5608,22.6841,61100.0],["2012-05-02",22.4375,22.596,21.8915,22.4023,40000.0],["2012-05-03",22.3582,22.3582,21.2311,21.46,56000.0],["2012-05-04",21.3191,21.3191,20.5002,20.6939,43200.0],["2012-05-07",20.509,21.2487,20.3945,20.8436,63000.0],["2012-05-08",20.6499,21.143,20.5794,21.0021,37000.0],["2012-05-09",20.6675,21.0021,20.4562,20.6147,52000.0],["2012-05-10",20.9053,21.0902,20.6499,20.782,32900.0],["2012-05-11",20.5618,20.9317,20.509,20.5618,59000.0],["2012-05-14",20.2888,20.4209,19.9806,20.0335,28100.0],["2012-05-15",19.9542,19.9542,18.9768,19.0032,101000.0],["2012-05-16",19.1529,19.7957,19.0648,19.4963,78700.0],["2012-05-17",19.4875,19.7165,19.2497,19.3642,65900.0],["2012-05-18",19.3378,19.7429,19.3378,19.5139,54900.0],["2012-05-21",19.6812,19.7781,19.4171,19.602,49800.0],["2012-05-22",19.646,19.6724,19.2938,19.5051,46000.0],["2012-05-23",19.2145,19.7341,19.2145,19.6108,75000.0],["2012-05-24",19.5491,19.6724,18.8887,19.6372,47100.0],["2012-05-25",19.5491,19.9366,19.4171,19.602,25100.0],["2012-05-29",19.8397,19.9278,19.3642,19.7517,42800.0],["2012-05-30",19.4259,19.9014,19.1441,19.4875,25500.0],["2012-05-31",19.4787,20.3153,19.4171,19.9894,75300.0],["2012-06-01",19.4963,20.0071,19.4963,19.5668,62400.0],["2012-06-04",19.6548,19.7605,19.0912,19.4083,64800.0],["2012-06-05",19.2586,19.3378,18.4924,18.7918,148600.0],["2012-06-06",18.9768,20.1303,18.9768,20.1303,45900.0],["2012-06-07",20.465,20.5882,19.9718,20.1039,42200.0],["2012-06-08",19.9894,20.7996,19.8485,20.7379,36200.0],["2012-06-11",21.0373,21.1254,20.1039,20.1303,60700.0],["2012-06-12",20.2008,20.87,20.1303,20.782,50800.0],["2012-06-13",20.6851,20.7115,20.0775,20.1479,69100.0],["2012-06-14",20.2448,20.6851,20.1039,20.5794,28000.0],["2012-06-15",20.6675,21.2399,20.6235,21.1342,61000.0],["2012-06-18",20.9053,21.0109,20.6059,20.8172,41200.0],["2012-06-19",20.9229,21.6714,20.782,21.5481,51000.0],["2012-06-20",21.4953,21.5921,20.8524,21.0462,27100.0],["2012-06-21",21.143,21.2047,19.9806,20.0687,53000.0],["2012-06-22",20.2976,20.9141,20.2976,20.8436,144800.0],["2012-06-25",20.4033,20.7379,20.3153,20.3417,36800.0],["2012-06-26",20.3769,20.465,20.0423,20.4121,36200.0],["2012-06-27",20.4562,20.7644,20.1303,20.4121,42500.0],["2012-06-28",20.236,20.3241,19.3818,20.0071,66400.0],["2012-06-29",20.5354,21.2399,20.2448,20.6499,60200.0],["2012-07-02",20.7908,20.7908,20.0775,20.5971,40200.0],["2012-07-03",20.6059,21.0902,20.4473,21.055,24300.0],["2012-07-05",20.9669,21.5657,20.8524,21.0197,45900.0],["2012-07-06",20.7115,20.9581,20.3769,20.5354,17700.0],["2012-07-09",20.4385,20.8436,20.2096,20.3593,34000.0],["2012-07-10",20.6235,20.9845,20.1303,20.3505,48200.0],["2012-07-11",20.3417,20.5178,19.7429,20.0335,60400.0],["2012-07-12",19.8133,20.7027,19.3994,20.5266,31000.0],["2012-07-13",20.6939,21.1606,20.1744,20.5002,69400.0],["2012-07-16",20.4385,20.4385,19.8045,19.9806,22100.0],["2012-07-17",20.1744,20.4738,20.0423,20.2008,13800.0],["2012-07-18",20.2448,20.9141,20.2448,20.8172,52000.0],["2012-07-19",21.0109,21.1342,20.6059,20.6059,10400.0],["2012-07-20",20.3593,20.4297,19.7076,19.7605,32000.0],["2012-07-23",19.3818,19.8485,19.2057,19.3026,13500.0],["2012-07-24",19.329,19.329,18.4748,18.6157,30500.0],["2012-07-25",18.7742,19.2057,18.6774,18.8623,33900.0],["2012-07-26",19.3378,19.6284,18.7478,19.1177,43200.0],["2012-07-27",19.2586,20.0071,19.1529,19.875,35300.0],["2012-07-30",19.875,20.0863,19.7076,19.7341,19600.0],["2012-07-31",18.8975,19.1617,18.0521,18.2371,97000.0],["2012-08-01",18.2811,18.8095,18.0874,18.4132,125900.0],["2012-08-02",18.2106,18.6421,18.105,18.4748,69600.0],["2012-08-03",18.7302,19.5051,18.7302,19.2497,98000.0],["2012-08-06",19.3378,19.5844,19.1,19.3554,35400.0],["2012-08-07",19.4611,19.5756,19.1441,19.3818,68900.0],["2012-08-08",19.3114,19.4259,19.0032,19.2938,38500.0],["2012-08-09",19.2145,19.6284,19.0824,19.373,28400.0],["2012-08-10",19.1881,19.2762,18.8711,19.0824,28900.0],["2012-08-13",18.9944,19.3202,18.783,19.1881,39100.0],["2012-08-14",19.373,19.4523,19.1617,19.373,46200.0],["2012-08-15",19.2762,19.7605,19.1881,19.5932,55500.0],["2012-08-16",19.4963,20.2448,19.4963,20.1832,24300.0],["2012-08-17",20.1127,20.6939,19.7605,20.5178,26900.0],["2012-08-20",20.3945,20.4209,20.2008,20.3417,17800.0],["2012-08-21",20.4209,20.7556,20.2008,20.236,27100.0],["2012-08-22",20.1568,20.1568,19.558,19.7957,24300.0],["2012-08-23",19.7077,19.7077,19.3554,19.5844,15100.0],["2012-08-24",19.4875,19.8045,19.3642,19.5492,37000.0],["2012-08-27",19.5932,19.7253,19.1969,19.5051,39600.0],["2012-08-28",19.4523,19.9806,19.3466,19.9278,19400.0],["2012-08-29",19.9014,20.3945,19.6372,20.2448,35500.0],["2012-08-30",20.0423,20.0423,19.6812,19.7957,21200.0],["2012-08-31",20.0511,20.1127,19.9278,20.0159,27400.0],["2012-09-04",20.0423,20.6147,19.8309,20.4562,18200.0],["2012-09-05",20.6059,20.6059,20.1215,20.2536,27100.0],["2012-09-06",20.3681,20.7996,20.3153,20.5266,41500.0],["2012-09-07",20.6499,21.1078,20.5618,20.87,18600.0],["2012-09-10",20.9493,21.0373,20.6235,20.6323,16300.0],["2012-09-11",20.7115,21.1694,20.7115,21.0726,19300.0],["2012-09-12",21.2311,21.2311,20.7027,21.1078,18300.0],["2012-09-13",21.0726,22.1821,20.9229,21.8035,34700.0],["2012-09-14",21.8211,22.0148,21.4864,21.5921,31800.0],["2012-09-17",21.4512,21.4512,20.9141,21.1254,30500.0],["2012-09-18",20.9933,21.1606,20.8172,21.055,15000.0],["2012-09-19",21.1342,21.187,20.87,20.9141,19700.0],["2012-09-20",20.7027,20.8436,20.465,20.7467,5600.0],["2012-09-21",21.099,21.2135,20.8436,21.1694,41300.0],["2012-09-24",21.0021,21.5305,20.9053,21.5129,18100.0],["2012-09-25",21.645,21.8827,21.1518,21.2223,33900.0],["2012-09-26",21.2399,21.2399,20.7467,21.055,20000.0],["2012-09-27",20.9669,21.3896,20.7203,21.055,30500.0],["2012-09-28",20.8964,21.0285,20.4033,20.4209,37400.0],["2012-10-01",20.6323,21.1782,20.3417,21.055,34700.0],["2012-10-02",21.2135,21.2135,20.597,20.8788,37100.0],["2012-10-03",20.8788,21.7066,20.4738,21.6626,43600.0],["2012-10-04",21.7506,21.7506,20.8876,21.0197,73800.0],["2012-10-05",21.0902,21.3808,20.826,21.143,8000.0],["2012-10-08",21.0021,21.2751,20.9933,21.0726,18200.0],["2012-10-09",21.1518,21.1518,20.7556,20.7908,44300.0],["2012-10-10",20.8788,20.9581,20.3329,20.5266,9100.0],["2012-10-11",20.6939,20.7467,20.2448,20.3857,10100.0],["2012-10-12",20.3505,20.3945,20.0511,20.1832,6300.0],["2012-10-15",20.2096,20.2536,19.7869,20.0775,16900.0],["2012-10-16",20.1744,20.5178,20.1568,20.4562,25500.0],["2012-10-17",20.1039,20.2976,19.9806,20.2096,5200.0],["2012-10-18",20.1303,20.465,19.6812,19.8133,27300.0],["2012-10-19",19.5756,19.5756,19.012,19.3906,37300.0],["2012-10-22",19.373,19.5668,19.2321,19.4523,13100.0],["2012-10-23",19.285,19.558,19.1617,19.4259,18500.0],["2012-10-24",19.5844,19.5844,19.1793,19.3995,28100.0],["2012-10-25",19.602,19.6372,19.329,19.4875,8600.0],["2012-10-26",19.5403,19.5403,19.3202,19.3906,20000.0],["2012-10-31",19.5051,21.3896,19.4699,21.3896,35200.0],["2012-11-01",21.4424,21.9444,21.3896,21.9091,30300.0],["2012-11-02",22.0148,22.0148,21.4776,21.8211,27800.0],["2012-11-05",21.8827,22.0765,21.6185,21.9003,23500.0],["2012-11-06",22.0588,22.1821,21.8035,22.1557,11700.0],["2012-11-07",21.8475,21.8475,21.0021,21.0197,37600.0],["2012-11-08",20.9669,20.9933,20.3153,20.3153,19400.0],["2012-11-09",20.2448,20.7027,20.192,20.4121,11900.0],["2012-11-12",20.4738,20.7291,20.3857,20.3945,8800.0],["2012-11-13",20.3153,20.8084,20.3153,20.6851,14200.0],["2012-11-14",20.6851,20.6851,19.8133,19.8133,29100.0],["2012-11-15",19.8397,20.0247,19.7253,19.8133,29400.0],["2012-11-16",19.7693,19.9278,19.602,19.8221,27100.0],["2012-11-19",20.0687,20.6147,20.0687,20.5971,65800.0],["2012-11-20",20.4826,20.4826,20.3417,20.4297,5100.0],["2012-11-21",20.4209,20.8084,20.4209,20.6763,7400.0],["2012-11-23",20.6939,20.7203,20.553,20.6851,7600.0],["2012-11-26",20.6675,20.7379,20.4562,20.7203,11700.0],["2012-11-27",20.8524,21.6626,20.8524,21.4336,20300.0],["2012-11-28",21.3456,21.5393,20.782,21.0726,34600.0],["2012-11-29",21.2487,21.6538,21.2399,21.5745,12200.0],["2012-11-30",21.689,21.689,20.9317,21.3544,59300.0],["2012-12-03",21.6097,21.8299,21.3896,21.5393,14800.0],["2012-12-04",21.6273,22.1381,21.5217,22.1381,153600.0],["2012-12-05",22.1997,22.2702,21.8035,21.9796,13000.0],["2012-12-06",22.05,22.2614,21.7418,22.2614,21300.0],["2012-12-07",22.4199,22.6312,22.1821,22.6048,13200.0],["2012-12-10",22.6841,22.6841,22.1557,22.64,19100.0],["2012-12-11",22.7985,22.7985,22.1909,22.4815,31900.0],["2012-12-12",22.4815,22.5079,21.9972,22.0941,8000.0],["2012-12-13",21.8739,22.0941,21.6538,21.9796,19900.0],["2012-12-14",21.9003,22.1029,21.7242,22.0412,20800.0],["2012-12-17",22.0853,23.503,22.0764,23.503,48200.0],["2012-12-18",23.503,23.7496,23.1596,23.7408,18800.0],["2012-12-19",23.6967,23.6967,23.2741,23.5646,14000.0],["2012-12-20",23.6527,23.6527,22.9218,23.1067,26400.0],["2012-12-21",22.9835,23.5118,22.7105,23.4237,71100.0],["2012-12-24",23.3093,23.3093,23.0539,23.2212,3700.0],["2012-12-26",23.2212,23.3005,22.8073,22.869,12300.0],["2012-12-27",22.8338,23.3357,22.5872,23.2388,18700.0],["2012-12-28",23.1067,23.4326,22.9923,23.1243,12300.0],["2012-12-31",23.0803,23.8552,23.0187,23.3445,28300.0],["2013-01-02",23.9961,24.3484,23.82,24.2163,50200.0],["2013-01-03",24.3396,24.5597,24.1282,24.2427,20500.0],["2013-01-04",24.4276,24.6125,23.9785,24.0666,13400.0],["2013-01-07",23.8376,24.2867,23.6791,23.864,111000.0],["2013-01-08",23.7848,23.7848,23.3709,23.5382,40900.0],["2013-01-09",23.6791,23.8817,23.6791,23.8464,8600.0],["2013-01-10",23.8993,23.8993,23.142,23.4414,34400.0],["2013-01-11",23.4942,23.7232,23.1243,23.6263,18100.0],["2013-01-14",23.5206,23.8464,23.3445,23.5823,11500.0],["2013-01-15",23.3533,23.5646,23.1684,23.3621,9000.0],["2013-01-16",23.3269,23.503,23.2652,23.4326,6300.0],["2013-01-17",23.6175,23.7936,23.6175,23.7143,6800.0],["2013-01-18",23.6615,23.8993,23.3181,23.8024,15300.0],["2013-01-22",23.8993,24.2163,23.776,24.2075,10300.0],["2013-01-23",24.2603,24.2603,23.8993,24.093,23400.0],["2013-01-24",24.2163,24.2427,23.9345,24.0578,14000.0],["2013-01-25",24.1546,24.2427,23.7936,24.1899,21500.0],["2013-01-28",24.2427,24.2427,23.7584,23.8729,22300.0],["2013-01-29",23.8905,24.4188,23.4854,24.1899,23000.0],["2013-01-30",24.0666,24.1018,23.4414,23.5823,22100.0],["2013-01-31",23.5823,23.8993,23.3005,23.6615,19500.0],["2013-02-01",23.864,24.2779,23.8288,24.137,16900.0],["2013-02-04",24.0754,24.1723,23.3357,23.4149,13300.0],["2013-02-05",23.6263,23.7672,23.3533,23.6615,17500.0],["2013-02-06",23.503,23.6527,23.2212,23.274,16700.0],["2013-02-07",23.3181,23.3181,22.323,22.6841,15300.0],["2013-02-08",22.7897,22.869,21.8827,22.0588,34900.0],["2013-02-11",22.0852,22.367,22.0852,22.2702,32500.0],["2013-02-12",22.3935,22.4287,22.1469,22.2438,24800.0],["2013-02-13",22.3406,22.5608,21.9444,22.1557,23400.0],["2013-02-14",22.0324,22.4991,22.0324,22.3935,68200.0],["2013-02-15",22.4551,23.0275,22.367,22.7457,39500.0],["2013-02-19",22.7369,24.3043,22.7369,24.2603,48200.0],["2013-02-20",24.3131,24.5597,23.6175,23.6967,45200.0],["2013-02-21",23.6879,24.6566,23.5735,24.5597,27700.0],["2013-02-22",24.683,25.3082,24.3572,24.5861,20300.0],["2013-02-25",24.6654,24.8415,23.5206,23.5823,28100.0],["2013-02-26",23.6087,24.5069,23.5294,23.7672,12100.0],["2013-02-27",23.459,23.732,21.2223,21.46,70200.0],["2013-02-28",21.4072,21.8915,21.3808,21.6185,48500.0],["2013-03-01",21.3544,22.1029,21.3544,21.9003,34500.0],["2013-03-04",21.7682,22.3318,21.6097,22.2526,19500.0],["2013-03-05",22.4111,22.8778,22.4111,22.8426,28200.0],["2013-03-06",22.8778,22.9658,22.5255,22.7985,13100.0],["2013-03-07",22.8249,23.1948,22.7193,23.0275,12200.0],["2013-03-08",23.2917,23.5999,23.0099,23.4061,22700.0],["2013-03-11",23.2564,23.3797,22.9042,23.0627,15300.0],["2013-03-12",22.9306,23.5558,22.7633,23.2036,18300.0],["2013-03-13",23.2917,23.3093,22.8338,23.2652,5300.0],["2013-03-14",23.2476,23.9785,23.2476,23.9785,74200.0],["2013-03-15",24.0578,24.2163,23.7055,23.8993,52900.0],["2013-03-18",23.6703,23.6703,23.0187,23.0451,18400.0],["2013-03-19",23.1772,23.1772,22.1117,22.4991,31900.0],["2013-03-20",22.5872,23.1772,22.4991,22.9835,17900.0],["2013-03-21",22.8073,22.8954,22.3758,22.5432,25600.0],["2013-03-22",22.7105,22.7193,22.2438,22.5608,20000.0],["2013-03-25",22.6752,22.7809,22.1117,22.7457,26700.0],["2013-03-26",22.869,22.869,22.5872,22.7369,38100.0],["2013-03-27",22.4903,22.6576,22.0764,22.2438,32600.0],["2013-03-28",22.2438,22.2438,21.9179,22.0148,34700.0],["2013-04-01",21.8651,22.0941,21.3279,21.416,28200.0],["2013-04-02",21.5745,21.9003,21.2663,21.4953,44600.0],["2013-04-03",21.6273,21.9708,21.2663,21.645,23700.0],["2013-04-04",21.5921,22.1909,21.5657,22.0236,50600.0],["2013-04-05",21.2839,22.1733,21.2839,22.05,18400.0],["2013-04-08",22.1557,22.3758,21.9003,22.2526,16600.0],["2013-04-09",22.3278,22.5667,22.2481,22.3632,52200.0],["2013-04-10",22.3986,23.5048,22.3986,23.4694,37900.0],["2013-04-11",23.4163,23.788,23.4163,23.7083,16300.0],["2013-04-12",23.6729,23.8765,23.2305,23.372,38600.0],["2013-04-15",23.1331,23.1331,21.8676,22.0357,70000.0],["2013-04-16",22.2039,22.5756,22.0269,22.5402,54300.0],["2013-04-17",22.3543,22.8676,21.7614,22.2127,40600.0],["2013-04-18",22.2039,22.6641,21.9119,22.3632,55700.0],["2013-04-19",22.3897,22.5933,21.8588,22.4871,30400.0],["2013-04-22",22.5402,22.965,21.9473,22.372,31100.0],["2013-04-23",22.5313,22.8676,22.3101,22.8322,17700.0],["2013-04-24",22.7791,23.1066,22.5136,23.0889,10400.0],["2013-04-25",22.9473,23.5844,22.8411,23.5313,41700.0],["2013-04-26",23.4871,23.4871,22.5933,23.0181,38300.0],["2013-04-29",22.6906,23.7614,22.6906,23.7437,59300.0],["2013-04-30",24.257,24.7084,23.7349,24.4871,65000.0],["2013-05-01",23.4694,24.434,23.4428,23.5844,86700.0],["2013-05-02",23.7172,24.2039,23.434,24.1154,33800.0],["2013-05-03",24.434,25.0004,24.4252,24.6641,51300.0],["2013-05-06",24.5314,24.6287,24.1862,24.2836,73100.0],["2013-05-07",24.2039,24.7172,24.1066,24.6376,26300.0],["2013-05-08",24.6022,24.7792,24.3278,24.7792,20900.0],["2013-05-09",24.5668,24.8765,24.5668,24.6818,15600.0],["2013-05-10",24.7349,24.9119,24.4606,24.9119,6900.0],["2013-05-13",24.611,24.6729,24.3013,24.5314,17800.0],["2013-05-14",24.5845,25.3809,24.5845,25.3632,56600.0],["2013-05-15",25.1685,26.3278,25.1331,26.2659,42200.0],["2013-05-16",26.0978,26.2659,25.8765,26.2482,50900.0],["2013-05-17",26.2571,26.7084,26.2305,26.6818,44800.0],["2013-05-20",26.434,27.2482,26.3721,26.5491,82300.0],["2013-05-21",26.6199,26.8677,26.3279,26.5579,24300.0],["2013-05-22",26.6641,26.8942,26.2217,26.3544,52500.0],["2013-05-23",26.3279,26.3279,25.1331,25.7792,53200.0],["2013-05-24",25.5048,25.8765,25.5048,25.8234,19700.0],["2013-05-28",26.1332,26.7703,25.9827,26.7261,31100.0],["2013-05-29",26.6022,26.788,26.4163,26.5933,15800.0],["2013-05-30",26.7703,26.85,26.5491,26.7526,25700.0],["2013-05-31",26.4163,26.7349,26.3544,26.4783,60400.0],["2013-06-03",26.6287,27.0624,26.3986,26.85,52900.0],["2013-06-04",26.9119,27.6642,26.9119,27.4341,112000.0],["2013-06-05",27.5226,28.1951,27.3987,27.8323,101800.0],["2013-06-06",27.9296,28.2571,27.8942,28.142,46900.0],["2013-06-07",28.3898,28.3987,28.0181,28.1243,60100.0],["2013-06-10",28.1066,28.4075,27.4606,28.381,73000.0],["2013-06-11",28.0535,28.3456,27.8411,28.1155,36000.0],["2013-06-12",28.496,28.496,28.0004,28.142,69100.0],["2013-06-13",28.1863,28.319,27.9473,28.1332,49900.0],["2013-06-14",27.9827,28.1332,27.6819,27.7704,20000.0],["2013-06-17",28.0624,28.1332,27.7261,27.9119,26800.0],["2013-06-18",28.0535,28.204,27.7615,28.1597,40600.0],["2013-06-19",28.0624,28.0624,27.8323,27.8411,19500.0],["2013-06-20",27.4429,27.4429,26.6287,26.8942,26500.0],["2013-06-21",26.9739,27.0093,26.4871,26.6995,61600.0],["2013-06-24",26.434,26.5048,26.0004,26.1774,33600.0],["2013-06-25",26.5491,26.965,26.3721,26.5048,40200.0],["2013-06-26",26.5048,26.7526,26.319,26.3898,39000.0],["2013-06-27",26.6641,27.3013,26.6022,27.0358,68300.0],["2013-06-28",26.8146,27.2305,26.6907,26.6995,97000.0],["2013-07-01",27.0447,27.8323,26.8411,27.7792,50500.0],["2013-07-02",27.6907,28.2659,27.6553,28.0889,41500.0],["2013-07-03",27.9916,28.319,27.7438,28.2836,8800.0],["2013-07-05",28.319,28.319,27.8412,28.3102,26000.0],["2013-07-08",28.319,28.9031,28.0093,28.6376,40100.0],["2013-07-09",28.9175,29.8325,28.9086,29.5927,46800.0],["2013-07-10",29.5305,30.0457,29.5305,29.8947,47300.0],["2013-07-11",30.0724,30.7476,30.0724,30.6854,55500.0],["2013-07-12",30.7564,31.1296,30.2145,30.4011,32200.0],["2013-07-15",30.5077,30.6321,30.1346,30.3567,20800.0],["2013-07-16",30.3922,30.4011,29.6282,29.6904,26800.0],["2013-07-17",29.9747,29.9747,29.4327,29.8592,20100.0],["2013-07-18",29.948,29.948,29.4949,29.7081,43800.0],["2013-07-19",29.5394,29.797,29.3617,29.5394,33700.0],["2013-07-22",29.6904,29.6904,29.2639,29.4683,17100.0],["2013-07-23",29.6282,29.797,29.3439,29.6282,27900.0],["2013-07-24",29.797,30.0635,28.8109,29.5127,17000.0],["2013-07-25",29.566,30.6765,29.566,30.481,33100.0],["2013-07-26",30.2501,30.5699,29.4505,29.5571,17900.0],["2013-07-29",29.566,29.7881,29.1307,29.6104,31800.0],["2013-07-30",29.8947,30.1435,28.2245,28.6509,35400.0],["2013-07-31",28.8642,29.3172,28.8642,29.0863,23900.0],["2013-08-01",29.5038,29.5038,28.9263,29.2728,23000.0],["2013-08-02",29.1929,29.1929,28.5266,29.0063,20200.0],["2013-08-05",28.8375,29.0863,28.5177,28.6954,21500.0],["2013-08-06",28.6776,28.8642,28.1446,28.2512,31600.0],["2013-08-07",28.2245,28.5088,28.0913,28.3755,15200.0],["2013-08-08",28.6243,28.8819,28.3222,28.7398,11000.0],["2013-08-09",28.7309,29.104,28.4821,28.7309,20200.0],["2013-08-12",28.6065,29.4949,28.5532,29.3794,48800.0],["2013-08-13",29.5838,29.5838,28.7753,28.9619,11500.0],["2013-08-14",28.8731,29.1396,28.6776,28.8464,19000.0],["2013-08-15",28.5621,28.8197,28.0291,28.7042,17700.0],["2013-08-16",28.8731,28.9441,28.6687,28.7487,24000.0],["2013-08-19",28.802,28.9796,28.34,28.5177,30100.0],["2013-08-20",28.34,28.7309,28.3311,28.5088,6900.0],["2013-08-21",28.2867,28.5888,27.9935,28.1268,7000.0],["2013-08-22",28.3134,29.0507,28.3134,28.6865,6900.0],["2013-08-23",28.6865,28.8819,28.0468,28.4022,10300.0],["2013-08-26",29.7437,29.7437,27.8958,28.2245,12700.0],["2013-08-27",27.8958,27.8958,27.1318,27.2384,16400.0],["2013-08-28",27.1407,27.7092,26.9363,27.5493,34900.0],["2013-08-29",27.6026,28.1357,27.5404,28.0646,7900.0],["2013-08-30",28.0913,28.34,27.0874,27.6026,37100.0],["2013-09-03",28.0912,28.6598,28.0024,28.5177,24700.0],["2013-09-04",28.4822,29.5127,28.4822,28.8197,22300.0],["2013-09-05",29.566,29.566,29.0507,29.0863,7600.0],["2013-09-06",29.3172,29.3972,28.722,29.184,7300.0],["2013-09-09",28.9797,29.6193,28.9797,29.4416,11300.0],["2013-09-10",29.7081,29.7348,29.2284,29.5482,12800.0],["2013-09-11",29.3439,29.6904,29.0596,29.4683,31500.0],["2013-09-12",29.5038,29.5482,29.2462,29.4238,17300.0],["2013-09-13",29.5926,29.6904,29.2728,29.4238,13100.0],["2013-09-16",29.7526,29.7703,29.2639,29.5305,41800.0],["2013-09-17",29.4949,29.717,29.0063,29.6282,60400.0],["2013-09-18",29.5393,30.1435,29.3972,30.0457,51300.0],["2013-09-19",30.1435,30.6765,30.0724,30.5077,27500.0],["2013-09-20",30.4811,30.7476,30.0813,30.1079,53600.0],["2013-09-23",30.2501,30.5521,29.8592,30.1701,21500.0],["2013-09-24",30.1168,30.8186,29.566,30.4722,28000.0],["2013-09-25",29.033,30.5255,29.033,29.7437,14200.0],["2013-09-26",29.797,30.099,29.4327,29.8414,17800.0],["2013-09-27",29.5571,29.9302,29.2728,29.5482,18300.0],["2013-09-30",29.3706,29.8592,29.0152,29.8414,42300.0],["2013-10-01",29.8147,30.3833,29.3084,29.7703,13600.0],["2013-10-02",29.415,29.9391,29.2906,29.7259,24400.0],["2013-10-03",29.4594,29.4594,28.5266,28.6776,25800.0],["2013-10-04",28.6065,28.953,28.4377,28.6421,11200.0],["2013-10-07",28.42,28.7487,27.958,28.3844,17900.0],["2013-10-08",28.3532,28.6565,27.7467,28.2373,42800.0],["2013-10-09",28.3443,28.8973,28.0589,28.8081,44300.0],["2013-10-10",29.1648,30.0746,29.1648,29.8694,48700.0],["2013-10-11",29.8159,31.0021,29.8159,30.7346,19000.0],["2013-10-14",30.7702,31.1359,30.4313,31.0824,55300.0],["2013-10-15",31.1002,31.1002,30.4402,30.6186,79800.0],["2013-10-16",30.7702,30.9397,30.3957,30.6275,15600.0],["2013-10-17",30.4046,31.1002,30.4046,30.9218,20800.0],["2013-10-18",31.1805,31.4927,30.9843,31.1983,87400.0],["2013-10-21",31.341,32.3132,30.8505,32.2508,58800.0],["2013-10-22",32.5094,32.8573,32.4202,32.7859,31500.0],["2013-10-23",32.4738,32.9821,32.4292,32.6165,21800.0],["2013-10-24",32.6343,32.9465,32.2419,32.7948,28300.0],["2013-10-25",32.8662,33.0357,32.3221,33.0267,25500.0],["2013-10-28",32.9554,33.0624,32.331,32.6075,24600.0],["2013-10-29",32.6075,33.1248,32.5897,32.9108,16400.0],["2013-10-30",32.8127,33.3032,32.1527,32.1794,33000.0],["2013-10-31",32.1794,32.6164,31.0467,31.9297,69900.0],["2013-11-01",31.9921,32.6521,31.3232,31.8762,53500.0],["2013-11-04",31.9029,32.8216,31.9029,32.5094,39800.0],["2013-11-05",32.2954,34.6143,31.6978,32.9464,64600.0],["2013-11-06",33.2765,34.3556,32.5094,32.9732,40200.0],["2013-11-07",33.2319,33.4905,32.2508,32.3667,33900.0],["2013-11-08",32.3221,33.8205,31.8584,33.544,50400.0],["2013-11-11",33.3656,33.874,33.2854,33.6064,82800.0],["2013-11-12",33.5975,34.4984,33.437,34.1773,26800.0],["2013-11-13",34.097,34.097,33.6689,34.0613,29200.0],["2013-11-14",34.0613,34.0702,33.8027,34.0613,13200.0],["2013-11-15",33.9989,34.5875,33.8918,34.5697,25300.0],["2013-11-18",34.7748,35.1048,34.6053,34.6678,30200.0],["2013-11-19",34.5608,34.9443,33.4994,33.6064,34400.0],["2013-11-20",33.8562,33.8562,32.9197,33.0446,27800.0],["2013-11-21",33.3567,34.5608,32.9821,34.4716,36000.0],["2013-11-22",34.5162,35.631,34.2843,35.4883,30200.0],["2013-11-25",35.4794,36.0324,35.2118,35.2921,24300.0],["2013-11-26",35.4527,36.2732,35.4527,36.1573,36600.0],["2013-11-27",36.0591,36.8708,36.0235,36.5051,17500.0],["2013-11-29",36.8886,37.1294,36.5318,36.9421,11300.0],["2013-12-02",36.844,36.844,36.1394,36.3445,52000.0],["2013-12-03",36.1751,37.0046,36.1751,36.5943,70400.0],["2013-12-04",36.3267,36.9778,36.077,36.2821,21100.0],["2013-12-05",36.0948,36.514,35.6757,35.7559,7900.0],["2013-12-06",35.9967,36.2018,35.5418,35.6489,36400.0],["2013-12-09",35.5775,36.1216,34.864,35.2832,66200.0],["2013-12-10",35.1227,35.5686,34.6946,35.0246,49200.0],["2013-12-11",35.1673,35.1673,34.1059,34.4448,75600.0],["2013-12-12",34.3824,35.8094,34.3824,35.4081,51100.0],["2013-12-13",35.417,36.0056,34.8819,35.7292,34800.0],["2013-12-16",35.8273,36.4516,35.2386,36.2108,40000.0],["2013-12-17",35.9075,36.077,34.8373,35.1138,29000.0],["2013-12-18",35.0691,36.0235,35.0156,35.4437,48300.0],["2013-12-19",35.2921,35.7291,35.2654,35.6043,41700.0],["2013-12-20",35.4972,37.397,35.4972,36.9421,76600.0],["2013-12-23",37.2186,37.3078,36.9332,36.9332,33500.0],["2013-12-24",36.621,37.4148,36.621,36.9867,12800.0],["2013-12-26",37.0135,37.174,36.3624,36.4427,58400.0],["2013-12-27",36.6567,36.7637,35.9878,36.3802,24600.0],["2013-12-30",36.3802,36.8083,35.8719,36.0592,27500.0],["2013-12-31",36.2375,36.5586,35.8183,36.1394,23600.0],["2014-01-02",36.1305,36.6835,35.5151,36.407,71900.0],["2014-01-03",36.3624,36.7816,35.9254,36.2286,30700.0],["2014-01-06",36.2821,36.3891,35.4081,35.5775,37000.0],["2014-01-07",35.6178,35.9309,35.4031,35.8236,33000.0],["2014-01-08",35.8504,35.8504,34.571,34.9199,30200.0],["2014-01-09",34.9467,35.1167,34.4099,34.7768,40400.0],["2014-01-10",34.9736,35.5999,34.7947,35.3136,35100.0],["2014-01-13",35.1436,35.2331,33.5063,34.0073,43800.0],["2014-01-14",34.07,34.5889,34.07,34.5531,22300.0],["2014-01-15",34.5531,35.412,34.2936,35.3225,15800.0],["2014-01-16",35.4031,35.8415,35.2689,35.4567,21600.0],["2014-01-17",35.4746,35.4746,34.4905,34.8215,20000.0],["2014-01-21",35.1615,35.6983,34.9915,35.6983,21700.0],["2014-01-22",35.7788,35.7788,35.081,35.242,20200.0],["2014-01-23",34.741,34.7768,34.1147,34.6157,34000.0],["2014-01-24",34.2578,34.2578,32.54,33.4795,42100.0],["2014-01-27",33.381,33.8015,30.8759,31.7348,148300.0],["2014-01-28",31.8511,33.0858,31.6185,32.889,74500.0],["2014-01-29",32.4595,32.6027,31.9137,32.37,56900.0],["2014-01-30",32.6295,33.0769,32.6295,32.8979,52000.0],["2014-01-31",32.0301,32.4863,31.7259,32.1285,62900.0],["2014-02-03",31.9406,32.3432,30.8401,31.1354,50900.0],["2014-02-04",31.2606,31.7617,30.9296,31.2696,39100.0],["2014-02-05",31.1622,31.3054,30.4285,30.6522,38200.0],["2014-02-06",30.8491,31.3232,30.5806,30.8043,40800.0],["2014-02-07",30.9027,31.3054,30.3838,30.7328,51800.0],["2014-02-10",30.6164,30.6164,29.8559,30.1959,45700.0],["2014-02-11",29.9365,31.4932,29.9365,31.1085,19900.0],["2014-02-12",31.1801,31.8064,30.9564,31.6453,27500.0],["2014-02-13",31.2606,32.3611,31.2606,32.1374,21900.0],["2014-02-14",32.1911,32.5848,31.9048,32.1195,39200.0],["2014-02-18",32.0658,32.9069,31.9227,32.7369,35200.0],["2014-02-19",32.3969,32.7816,32.2716,32.7011,40600.0],["2014-02-20",33.2916,34.3652,33.2916,34.1773,30200.0],["2014-02-21",34.4457,34.8931,34.0163,34.3294,71800.0],["2014-02-24",34.3563,35.0094,34.3563,34.9915,42500.0],["2014-02-25",35.1078,35.2152,34.8036,35.081,21200.0],["2014-02-26",35.2957,36.1994,35.2957,35.8683,74000.0],["2014-02-27",35.7162,36.763,35.6804,36.253,34500.0],["2014-02-28",36.3962,36.8793,35.6983,35.922,29800.0],["2014-03-03",35.6983,35.8594,34.6336,34.9736,31200.0],["2014-03-04",35.4836,37.094,35.4836,35.9846,52800.0],["2014-03-05",35.7967,36.0294,35.2241,35.421,36100.0],["2014-03-06",35.6894,36.0293,35.6536,35.7162,28000.0],["2014-03-07",35.7878,36.0562,35.4657,35.8504,16200.0],["2014-03-10",35.6804,35.8594,34.8483,35.4746,20300.0],["2014-03-11",35.5999,35.5999,34.7678,34.9736,20000.0],["2014-03-12",34.9647,35.3136,34.6068,35.0004,38500.0],["2014-03-13",35.1794,35.1794,33.9268,34.1236,24400.0],["2014-03-14",33.9089,34.4457,33.5242,33.9894,41000.0],["2014-03-17",34.1058,34.4905,34.0073,34.1863,91200.0],["2014-03-18",34.1952,34.4547,33.9626,34.0968,27200.0],["2014-03-19",33.9984,34.3384,33.7837,33.9805,63600.0],["2014-03-20",33.9268,34.061,33.7479,33.8642,75600.0],["2014-03-21",33.9,33.9984,32.7369,33.3721,95200.0],["2014-03-24",33.5421,33.8821,33.2558,33.3811,86700.0],["2014-03-25",33.7121,34.0342,33.1932,33.4258,53600.0],["2014-03-26",33.5779,33.6495,32.9158,33.1842,43500.0],["2014-03-27",33.0769,33.229,32.4058,32.4864,27300.0],["2014-03-28",32.4416,33.0142,31.7438,32.2448,42900.0],["2014-03-31",32.37,33.0142,32.2806,32.6295,75100.0],["2014-04-01",32.71,34.5352,32.5311,34.41,43600.0],["2014-04-02",34.6068,34.6068,34.2042,34.4189,32100.0],["2014-04-03",34.5799,34.5978,33.6584,34.1773,12200.0],["2014-04-04",34.4368,34.4368,32.5132,32.719,27800.0],["2014-04-07",32.6651,32.6651,31.7757,31.9643,29000.0],["2014-04-08",32.0811,32.7459,31.9284,32.1799,26000.0],["2014-04-09",32.3866,32.6381,31.9823,32.4315,21500.0],["2014-04-10",32.4315,32.4405,31.614,31.8116,39200.0],["2014-04-11",31.4612,31.8206,31.3534,31.4163,42000.0],["2014-04-14",31.7038,32.4045,31.2277,31.6858,75400.0],["2014-04-15",31.9823,31.9823,30.8234,31.9374,27300.0],["2014-04-16",32.2518,32.3327,32.0182,32.2338,14600.0],["2014-04-17",32.1081,32.4944,31.9554,32.2069,20600.0],["2014-04-21",32.2069,32.2069,31.4523,32.0093,20600.0],["2014-04-22",31.9823,32.8178,31.9464,32.683,25500.0],["2014-04-23",32.5752,32.8717,32.0901,32.4674,26900.0],["2014-04-24",32.8088,32.9705,32.1979,32.5483,44600.0],["2014-04-25",32.5123,32.5123,31.7218,32.0991,50300.0],["2014-04-28",32.4135,32.5034,30.8683,31.9374,33800.0],["2014-04-29",32.2698,32.4764,31.2097,31.8026,16700.0],["2014-04-30",31.3355,31.4343,29.916,31.2187,69400.0],["2014-05-01",31.2636,32.0991,30.9941,31.8116,96000.0],["2014-05-02",31.9643,32.2608,31.6948,31.9284,86500.0],["2014-05-05",31.4882,32.3416,31.4702,31.8835,96400.0],["2014-05-06",31.6769,32.0811,31.4612,31.5421,48700.0],["2014-05-07",31.7038,32.5123,31.3175,32.4225,49600.0],["2014-05-08",32.4764,33.1412,31.9643,32.2249,41000.0],["2014-05-09",31.9374,33.0694,31.9374,32.8627,36500.0],["2014-05-12",32.9705,34.5696,32.9705,34.3001,85000.0],["2014-05-13",34.2283,34.2822,33.5096,33.9587,61300.0],["2014-05-14",34.0126,34.5247,32.683,32.701,44200.0],["2014-05-15",32.4315,32.6381,31.7577,32.4495,60000.0],["2014-05-16",32.3596,32.6381,32.1171,32.5573,22700.0],["2014-05-19",32.4135,33.3568,32.4135,32.8807,17400.0],["2014-05-20",32.692,32.8447,32.0721,32.5932,68600.0],["2014-05-21",32.7729,33.5994,32.683,33.3389,78000.0],["2014-05-22",33.4826,34.0576,33.3299,33.8599,28000.0],["2014-05-23",33.9857,34.5517,33.7251,34.2552,23300.0],["2014-05-27",34.5876,34.947,34.5157,34.5517,28400.0],["2014-05-28",34.354,34.6685,33.8869,33.9947,25400.0],["2014-05-29",34.1025,34.1025,33.3928,33.8959,72800.0],["2014-05-30",33.9138,34.3001,33.806,34.0486,49600.0],["2014-06-02",34.2462,34.2462,33.7611,34.0216,30700.0],["2014-06-03",34.0037,34.3271,33.4646,34.0306,49400.0],["2014-06-04",33.7611,34.2103,33.6982,33.7341,27200.0],["2014-06-05",33.9048,34.9829,33.6443,34.7942,42300.0],["2014-06-06",34.8122,35.0278,34.0126,34.8122,20900.0],["2014-06-09",34.6505,35.4411,34.4888,34.8391,50400.0],["2014-06-10",34.5337,35.0548,34.3271,34.4888,13800.0],["2014-06-11",34.354,34.5786,33.9677,34.0935,15200.0],["2014-06-12",33.6713,34.1654,33.6713,33.9138,17600.0],["2014-06-13",34.1115,34.1205,33.6982,33.9767,39100.0],["2014-06-16",33.9767,34.1115,33.6982,33.9677,27000.0],["2014-06-17",33.8689,34.8661,33.8689,34.6325,100700.0],["2014-06-18",34.5067,34.9739,34.1833,34.6954,88700.0],["2014-06-19",34.8391,34.8391,34.0486,34.3001,16200.0],["2014-06-20",34.4079,34.8122,34.0845,34.2552,56300.0],["2014-06-23",34.5696,34.5696,33.9587,34.1384,20200.0],["2014-06-24",34.1564,34.3989,33.9587,34.1384,36600.0],["2014-06-25",34.1294,34.4079,34.1025,34.3001,30300.0],["2014-06-26",34.2732,34.3899,34.1025,34.2462,23100.0],["2014-06-27",34.0755,34.8032,34.0755,34.6235,85600.0],["2014-06-30",34.5696,34.8122,34.0665,34.5427,35200.0],["2014-07-01",34.7134,35.5848,34.7134,35.3961,73800.0],["2014-07-02",35.486,35.6387,34.7044,34.7763,25200.0],["2014-07-03",34.7583,35.1177,34.6505,35.0368,17300.0],["2014-07-07",34.9739,35.1266,34.5876,34.7493,28800.0],["2014-07-08",34.7673,34.7942,34.1384,34.5427,33800.0],["2014-07-09",34.5247,35.0009,34.3181,34.354,24700.0],["2014-07-10",33.9587,34.372,33.797,34.0396,27700.0],["2014-07-11",33.8599,34.1025,33.4377,33.7521,26400.0],["2014-07-14",34.0858,34.2392,33.8243,34.0858,15800.0],["2014-07-15",33.9956,34.4737,33.7972,34.2843,44400.0],["2014-07-16",34.4015,34.4015,34.0588,34.2933,20500.0],["2014-07-17",33.9596,34.3294,33.5447,33.9235,55900.0],["2014-07-18",33.698,33.9776,33.3462,33.9325,30000.0],["2014-07-21",33.5356,33.8784,33.4093,33.698,18000.0],["2014-07-22",33.8333,34.1309,33.4996,34.0317,15500.0],["2014-07-23",33.9596,34.5008,33.7792,34.0949,22100.0],["2014-07-24",34.2752,34.3745,33.8603,34.2572,45000.0],["2014-07-25",33.8604,34.3113,33.6349,34.1129,43600.0],["2014-07-28",34.2211,34.7263,33.8604,34.4106,43300.0],["2014-07-29",34.0227,35.3937,33.8243,34.7623,42700.0],["2014-07-30",34.8345,34.9427,34.4737,34.8255,54300.0],["2014-07-31",34.9337,35.1863,34.1129,34.4015,44600.0],["2014-08-01",34.4106,34.7984,34.0588,34.3113,233900.0],["2014-08-04",34.6541,34.8976,34.2933,34.8074,41400.0],["2014-08-05",34.5368,35.4478,34.5368,34.9067,86600.0],["2014-08-06",34.5819,35.4118,34.5819,35.2314,21500.0],["2014-08-07",35.2674,35.502,34.6812,34.9698,27400.0],["2014-08-08",35.0059,35.7906,35.0059,35.538,32500.0],["2014-08-11",35.8718,36.0792,35.5831,36.0431,17200.0],["2014-08-12",35.9439,36.0792,35.3667,35.538,15300.0],["2014-08-13",35.7635,36.0702,35.538,35.6553,18100.0],["2014-08-14",35.7906,35.989,35.2223,35.8718,17800.0],["2014-08-15",36.0792,36.0792,34.9517,35.2314,39700.0],["2014-08-18",35.5471,36.1875,35.4478,36.1514,16200.0],["2014-08-19",36.1424,36.2055,35.9078,36.1063,51500.0],["2014-08-20",35.9169,36.3228,35.7725,36.0792,91900.0],["2014-08-21",36.1333,36.2596,35.4569,36.1875,17200.0],["2014-08-22",36.2416,36.4039,35.8176,36.1333,13200.0],["2014-08-25",36.5212,36.7467,35.8898,35.962,21700.0],["2014-08-26",36.1243,36.1875,35.8808,36.0431,24300.0],["2014-08-27",36.2055,36.7196,35.8537,36.3769,31200.0],["2014-08-28",36.1153,36.5573,35.7365,35.8718,38000.0],["2014-08-29",35.8537,36.1784,35.3576,35.7545,14700.0],["2014-09-02",35.9529,36.5302,35.8988,36.4761,31400.0],["2014-09-03",36.8188,36.8369,36.3318,36.5392,26600.0],["2014-09-04",36.7377,36.9722,36.5122,36.5843,33700.0],["2014-09-05",36.4941,36.7016,36.2145,36.5483,70100.0],["2014-09-08",36.5482,36.9451,36.2235,36.5843,21900.0],["2014-09-09",36.6204,36.6204,36.1063,36.422,43300.0],["2014-09-10",36.2326,36.4851,36.1875,36.3498,39200.0],["2014-09-11",36.2506,36.9541,36.2506,36.5663,31600.0],["2014-09-12",36.6565,36.6565,36.0792,36.3408,45600.0],["2014-09-15",36.431,36.9722,36.1784,36.3137,47200.0],["2014-09-16",36.1514,36.4851,35.7996,36.2777,34400.0],["2014-09-17",36.422,36.422,35.989,36.1875,13800.0],["2014-09-18",35.9529,36.422,35.9259,36.2416,31400.0],["2014-09-19",36.4039,36.9181,36.2596,36.3679,71200.0],["2014-09-22",36.1604,36.5032,35.962,36.3047,35300.0],["2014-09-23",36.1063,36.8369,35.998,36.5573,71800.0],["2014-09-24",36.5392,36.6835,35.8988,36.4039,28500.0],["2014-09-25",36.2596,36.2596,35.4569,35.6733,41300.0],["2014-09-26",35.6914,36.3769,35.6733,36.3679,39600.0],["2014-09-29",35.9439,36.1243,35.7545,35.8718,24900.0],["2014-09-30",36.0341,36.0341,35.1863,35.2224,46500.0],["2014-10-01",35.2494,35.2494,33.8243,33.8513,28400.0],["2014-10-02",33.7611,34.4557,33.5537,34.3113,22200.0],["2014-10-03",34.7263,34.7263,34.0047,34.2663,17200.0],["2014-10-06",34.149,34.6451,33.9866,34.2392,29100.0],["2014-10-07",33.9957,34.1219,33.4725,33.4725,19000.0],["2014-10-08",33.4635,34.2121,33.1748,34.158,22500.0],["2014-10-09",33.9596,33.9596,32.9854,33.1117,44300.0],["2014-10-10",32.9125,33.6551,32.7404,33.1026,49400.0],["2014-10-13",33.1298,33.9449,33.0574,33.5464,35300.0],["2014-10-14",33.8272,34.8053,33.5736,33.9449,40000.0],["2014-10-15",33.4377,34.6151,32.8672,34.4521,43600.0],["2014-10-16",34.0536,35.2491,33.637,34.4702,28600.0],["2014-10-17",34.9865,35.0136,34.2982,34.6514,33100.0],["2014-10-20",34.597,34.8416,34.4702,34.6423,33700.0],["2014-10-21",34.6061,35.2944,34.5789,35.2401,23200.0],["2014-10-22",35.0499,35.6023,34.6423,34.7329,27000.0],["2014-10-23",35.0227,35.4665,34.914,35.3125,31500.0],["2014-10-24",35.2672,35.4302,34.5608,35.1676,27400.0],["2014-10-27",35.0136,35.1676,34.6785,34.9865,27200.0],["2014-10-28",35.5299,37.6945,35.3759,37.6582,133100.0],["2014-10-29",37.5495,37.6311,36.8522,37.2688,43100.0],["2014-10-30",37.0876,38.0477,36.7163,37.7941,35400.0],["2014-10-31",38.6273,38.6273,37.0061,37.4409,72600.0],["2014-11-03",37.7397,38.1745,37.6129,38.0477,27500.0],["2014-11-04",38.0567,38.1745,37.7397,38.0929,15200.0],["2014-11-05",38.1745,38.1745,37.8665,38.0205,15400.0],["2014-11-06",37.939,38.7179,37.8756,38.6997,21600.0],["2014-11-07",38.573,38.6273,37.3956,37.5314,44300.0],["2014-11-10",37.6763,38.1654,37.5405,38.1473,30500.0],["2014-11-11",38.1654,38.4643,37.7488,38.0386,33700.0],["2014-11-12",37.9118,38.6364,37.8937,38.3194,39000.0],["2014-11-13",38.1745,38.5639,37.4046,37.7307,30800.0],["2014-11-14",37.7579,38.0024,37.5405,37.776,22800.0],["2014-11-17",37.6129,37.6129,37.0514,37.1692,26500.0],["2014-11-18",37.3503,37.785,37.2597,37.3412,24800.0],["2014-11-19",37.4771,37.4771,36.3903,36.7797,22900.0],["2014-11-20",36.7797,37.7397,36.6257,37.5133,45800.0],["2014-11-21",38.2016,38.2016,36.8975,37.0695,27600.0],["2014-11-24",37.2326,37.5858,36.6258,37.4499,27700.0],["2014-11-25",37.2778,37.3684,36.9608,37.1873,13700.0],["2014-11-26",36.9608,37.2778,36.8159,36.9608,14600.0],["2014-11-28",36.7888,37.151,35.8831,36.1367,14900.0],["2014-12-01",36.2091,36.345,35.5027,36.0823,73400.0],["2014-12-02",35.7563,37.1692,35.7563,36.6529,35400.0],["2014-12-03",36.3631,37.0061,36.3631,36.7978,32500.0],["2014-12-04",36.7707,37.8575,36.4446,37.4952,53200.0],["2014-12-05",37.4771,38.4281,37.4771,38.0839,27200.0],["2014-12-08",37.9209,38.2197,36.8159,36.8612,42500.0],["2014-12-09",36.7344,38.1382,36.6076,37.9752,28300.0],["2014-12-10",37.5767,38.1473,37.0152,37.0695,27700.0],["2014-12-11",37.4771,38.1745,37.151,37.3775,38300.0],["2014-12-12",36.7978,37.1239,36.345,36.4627,13700.0],["2014-12-15",36.4627,37.0333,35.7472,36.671,61300.0],["2014-12-16",35.5661,37.5767,35.5661,36.7978,36100.0],["2014-12-17",36.6891,37.5314,36.345,37.2778,56900.0],["2014-12-18",37.4861,38.7088,37.3412,38.1201,45400.0],["2014-12-19",37.9209,38.7179,37.9209,38.3375,61700.0],["2014-12-22",38.3465,38.9352,38.0386,38.9352,81500.0],["2014-12-23",38.9352,40.2032,38.0477,39.1979,55400.0],["2014-12-24",39.1435,39.4515,38.2832,38.5911,27700.0],["2014-12-26",38.6001,38.89,38.3647,38.573,16100.0],["2014-12-29",38.3556,38.7269,38.2197,38.3918,46700.0],["2014-12-30",38.1926,38.7813,37.948,38.6182,19900.0],["2014-12-31",38.5186,39.4153,38.4281,38.6635,28400.0],["2015-01-02",38.9715,39.1073,37.8756,38.3828,31200.0],["2015-01-05",38.3103,38.6635,37.9843,38.0386,32100.0],["2015-01-06",37.7669,37.9571,37.2054,37.4952,79400.0],["2015-01-07",37.8303,37.8303,36.9608,37.5858,39600.0],["2015-01-08",37.7397,38.5005,37.6129,38.3465,40500.0],["2015-01-09",38.1292,38.3466,37.8303,38.0839,17200.0],["2015-01-12",37.939,38.2016,37.1057,37.3593,30200.0],["2015-01-13",38.6364,38.6364,37.0605,38.0929,38800.0],["2015-01-14",37.793,38.0475,37.284,37.8021,16500.0],["2015-01-15",38.0657,38.0657,36.8114,37.1477,35300.0],["2015-01-16",36.9295,38.0566,36.8295,37.9293,25500.0],["2015-01-20",37.9566,38.3111,36.875,37.1749,23700.0],["2015-01-21",36.9386,37.5203,36.5569,36.9295,40300.0],["2015-01-22",37.2658,37.4022,36.7114,36.8386,34900.0],["2015-01-23",36.9477,37.0295,36.6023,36.9477,26700.0],["2015-01-26",36.7386,37.0022,36.1206,36.9113,25000.0],["2015-01-27",36.6114,37.0113,35.9297,36.5478,19500.0],["2015-01-28",36.5932,36.8932,36.0842,36.3115,29300.0],["2015-01-29",36.2024,37.384,36.2024,37.3294,92400.0],["2015-01-30",36.9841,37.2567,36.0206,36.1206,45300.0],["2015-02-02",36.4024,37.075,36.1206,36.875,28300.0],["2015-02-03",36.9295,37.9566,36.7841,37.7476,45000.0],["2015-02-04",37.6476,38.3565,37.4476,37.8566,25900.0],["2015-02-05",38.2293,38.6928,37.8657,38.3293,20700.0],["2015-02-06",38.502,38.8564,38.2838,38.6474,20700.0],["2015-02-09",38.6383,39.2473,38.2929,38.6019,26300.0],["2015-02-10",38.9837,39.2655,38.1475,38.4474,26700.0],["2015-02-11",38.1293,38.1657,37.6658,37.693,21200.0],["2015-02-12",38.0384,38.4565,37.8384,38.102,34100.0],["2015-02-13",38.0112,38.202,37.6658,38.0748,27000.0],["2015-02-17",37.8748,38.0657,37.5021,37.8294,35700.0],["2015-02-18",37.5749,38.1293,37.5021,37.6021,19400.0],["2015-02-19",37.7385,38.1838,37.4658,37.893,31900.0],["2015-02-20",37.6476,37.9839,36.975,37.693,23300.0],["2015-02-23",38.1838,38.6383,37.5112,37.7021,54000.0],["2015-02-24",37.9294,38.3656,37.4749,37.8203,106300.0],["2015-02-25",37.9657,38.1475,37.4931,37.7203,62300.0],["2015-02-26",37.8112,38.3656,37.6294,38.2111,70800.0],["2015-02-27",38.0384,41.765,37.8203,40.2107,142500.0],["2015-03-02",40.2562,42.1649,40.0835,42.0559,93900.0],["2015-03-03",41.8104,42.2104,40.9924,42.1195,51500.0],["2015-03-04",41.9468,42.2558,40.9288,41.8559,42800.0],["2015-03-05",42.1831,42.274,41.7196,42.274,38400.0],["2015-03-06",42.0195,42.5194,41.6923,42.0649,56600.0],["2015-03-09",42.0377,43.1738,42.0377,42.992,45300.0],["2015-03-10",42.7103,42.9375,42.3649,42.3831,43900.0],["2015-03-11",42.2195,43.0193,41.1924,42.683,32700.0],["2015-03-12",43.0102,43.7373,42.6103,43.6192,58800.0],["2015-03-13",43.701,43.8464,42.992,43.2556,60500.0],["2015-03-16",43.6283,44.1918,43.1738,43.8828,43300.0],["2015-03-17",43.8283,44.6736,43.5738,44.1555,49500.0],["2015-03-18",44.0737,45.737,43.3556,44.9462,72900.0],["2015-03-19",44.9462,46.2278,44.9008,46.2096,81300.0],["2015-03-20",46.3551,46.9004,45.6825,46.6186,134600.0],["2015-03-23",46.4641,46.855,45.4552,45.6188,56300.0],["2015-03-24",45.6188,46.9004,45.6188,46.1187,88900.0],["2015-03-25",45.8915,46.5732,45.6915,45.8188,53700.0],["2015-03-26",45.7097,46.2733,45.4552,45.8188,55400.0],["2015-03-27",46.1096,47.9457,46.1096,47.6366,120000.0],["2015-03-30",47.5458,48.1002,46.5914,47.6821,57700.0],["2015-03-31",47.7003,48.6274,47.6276,47.8184,106700.0],["2015-04-01",47.8184,48.9364,47.4367,48.8364,97200.0],["2015-04-02",48.391,50.1725,48.391,49.8635,68100.0],["2015-04-06",49.7908,50.427,49.3182,49.9908,103100.0],["2015-04-07",49.9907,50.7088,49.9907,50.1544,64300.0],["2015-04-08",50.3725,50.4816,49.5908,50.1907,37400.0],["2015-04-09",50.3452,50.6906,49.4636,49.509,53400.0],["2015-04-10",49.5817,49.8271,48.4456,49.2272,69900.0],["2015-04-13",49.409,50.2362,49.0364,49.5726,57700.0],["2015-04-14",49.7276,50.375,49.5271,49.8462,41800.0],["2015-04-15",50.1015,51.3232,50.1015,50.4297,68800.0],["2015-04-16",50.4297,50.8947,50.1562,50.3568,39300.0],["2015-04-17",50.0285,50.1562,49.4723,49.5453,54600.0],["2015-04-20",49.7823,50.2109,49.2444,50.1015,59500.0],["2015-04-21",50.1471,50.3841,49.5453,49.9191,132100.0],["2015-04-22",49.7824,50.0468,48.7247,49.7094,89600.0],["2015-04-23",49.4997,50.1471,49.4997,50.0559,29600.0],["2015-04-24",49.9282,50.1197,49.1076,49.7094,46700.0],["2015-04-27",49.4268,50.1106,48.6153,48.9435,48800.0],["2015-04-28",48.8432,49.9282,48.1229,49.7368,44600.0],["2015-04-29",49.7368,49.7459,48.1594,48.3235,54000.0],["2015-04-30",47.5576,47.74,45.3512,46.4635,130000.0],["2015-05-01",46.1353,47.2659,45.2691,46.7097,81500.0],["2015-05-04",46.7097,47.3479,46.1079,46.6276,77200.0],["2015-05-05",46.4179,46.6094,42.0871,43.4912,225300.0],["2015-05-06",43.3818,44.7494,43.0991,44.6674,117400.0],["2015-05-07",44.5306,45.178,43.9288,44.64,80900.0],["2015-05-08",45.1232,45.3694,44.5762,44.8862,71800.0],["2015-05-11",44.5944,45.4788,43.7738,45.0321,61600.0],["2015-05-12",44.6582,44.8406,43.3909,43.865,48500.0],["2015-05-13",43.8741,44.4485,43.5094,44.2571,76300.0],["2015-05-14",44.5306,45.0138,44.2844,44.5944,34900.0],["2015-05-15",44.5123,44.5123,43.555,43.9379,48100.0],["2015-05-18",43.5732,44.5123,43.3088,44.4029,50500.0],["2015-05-19",44.5123,44.5123,43.3271,44.0018,90400.0],["2015-05-20",44.2662,44.2662,43.6006,43.7921,19900.0],["2015-05-21",43.9653,44.4394,43.555,44.2388,34100.0],["2015-05-22",44.2388,44.6309,43.6371,44.1568,74300.0],["2015-05-26",44.0291,44.2297,43.0079,43.4182,46700.0],["2015-05-27",43.4638,43.6918,43.0262,43.4821,37000.0],["2015-05-28",43.9197,43.938,42.6159,42.9897,32100.0],["2015-05-29",43.1994,43.3726,42.4791,42.9441,49200.0],["2015-06-01",43.2815,43.5459,42.4518,42.4974,53300.0],["2015-06-02",42.3971,43.1903,42.3697,42.8438,109600.0],["2015-06-03",43.0809,43.7282,42.6888,43.6553,85100.0],["2015-06-04",43.3179,43.555,42.2238,42.4062,84200.0],["2015-06-05",42.1691,43.1265,41.7406,43.0991,66400.0],["2015-06-08",42.8256,43.1538,42.5065,42.5429,44500.0],["2015-06-09",42.6888,42.8073,42.005,42.2603,52900.0],["2015-06-10",42.5885,43.5185,42.5885,43.1629,62900.0],["2015-06-11",43.3271,43.7282,43.0809,43.4091,36600.0],["2015-06-12",43.3909,43.6279,42.8985,42.9806,34400.0],["2015-06-15",42.5429,42.8073,42.0779,42.6432,51400.0],["2015-06-16",42.3606,42.78,42.3606,42.5885,30800.0],["2015-06-17",42.6523,42.6523,42.2329,42.3788,29000.0],["2015-06-18",42.2968,42.3606,41.7315,42.0962,85600.0],["2015-06-19",42.2329,42.3606,41.9959,42.1965,51800.0],["2015-06-22",42.3606,42.3606,40.7285,41.3394,92800.0],["2015-06-23",41.23,41.777,40.92,41.312,161100.0],["2015-06-24",41.3029,41.5856,40.92,41.2756,129100.0],["2015-06-25",41.5674,41.8135,41.2482,41.7315,69200.0],["2015-06-26",41.8865,43.1356,41.8865,43.1082,119500.0],["2015-06-29",42.8347,43.3544,42.6341,42.6706,79700.0],["2015-06-30",43.1174,43.2359,42.6432,43.0353,73300.0],["2015-07-01",43.5368,43.6371,42.5521,43.1812,62200.0],["2015-07-02",43.3453,43.3453,42.8074,42.9624,35100.0],["2015-07-06",42.4791,42.8256,42.1691,42.3515,30800.0],["2015-07-07",42.3971,42.3971,41.2482,42.1509,41400.0],["2015-07-08",41.9229,42.0506,41.3759,41.6859,31500.0],["2015-07-09",42.0871,42.5703,41.5218,41.6859,41300.0],["2015-07-10",42.005,42.9988,41.5218,41.9321,108100.0],["2015-07-13",42.1965,42.5156,41.7771,41.9321,26300.0],["2015-07-14",41.7582,42.1974,41.749,41.8954,36300.0],["2015-07-15",42.051,42.2249,41.5935,42.1792,28100.0],["2015-07-16",42.4445,42.9387,42.4445,42.9296,40900.0],["2015-07-17",42.8655,42.9113,41.6118,41.6209,45900.0],["2015-07-20",41.8497,41.8497,41.2915,41.4196,26000.0],["2015-07-21",41.5294,41.6484,40.7149,41.3098,26300.0],["2015-07-22",41.2274,41.6301,40.9346,41.4745,25900.0],["2015-07-23",41.5385,41.5477,40.5502,40.962,69200.0],["2015-07-24",40.8156,40.9162,39.937,40.0285,74300.0],["2015-07-27",39.6259,40.3123,39.269,40.175,63500.0],["2015-07-28",39.1043,41.1542,39.1043,41.0535,45800.0],["2015-07-29",41.1633,41.6484,40.9162,41.5019,35200.0],["2015-07-30",41.3372,41.6301,41.0627,41.5019,45700.0],["2015-07-31",41.5019,41.9229,41.3647,41.7216,44900.0],["2015-08-03",41.6026,41.6209,41.1816,41.2731,28700.0],["2015-08-04",41.3555,41.6392,40.5959,40.7424,32900.0],["2015-08-05",41.081,41.3921,40.6326,40.9254,35200.0],["2015-08-06",40.4678,43.2041,39.7174,42.774,62000.0],["2015-08-07",42.6367,43.0302,41.8497,42.1334,62200.0],["2015-08-10",42.2066,42.9753,42.2066,42.5544,42100.0],["2015-08-11",42.2798,42.7191,41.7765,42.3256,45100.0],["2015-08-12",42.2066,42.4079,41.5111,42.0602,41200.0],["2015-08-13",42.2249,42.957,42.0968,42.5269,62200.0],["2015-08-14",42.6001,43.3139,42.6001,43.3048,45000.0],["2015-08-17",43.3231,43.8813,43.2865,43.8356,68800.0],["2015-08-18",43.6251,43.7715,42.9662,43.2956,33100.0],["2015-08-19",42.9662,43.195,42.2798,42.6916,28200.0],["2015-08-20",42.353,42.5818,41.685,42.0968,41300.0],["2015-08-21",41.3647,41.8222,40.7241,41.264,58400.0],["2015-08-24",39.0768,40.9529,39.0768,39.3605,70900.0],["2015-08-25",40.4404,40.4404,38.6101,38.9212,64000.0],["2015-08-26",39.4978,40.8247,39.1592,40.3855,104700.0],["2015-08-27",40.8888,40.8888,39.9828,40.2207,47400.0],["2015-08-28",40.0286,40.5868,39.8181,40.4678,66400.0],["2015-08-31",40.3946,40.9163,40.056,40.7149,33000.0],["2015-09-01",40.1109,40.541,38.6741,38.8114,40200.0],["2015-09-02",39.1409,39.571,38.5918,39.5069,102600.0],["2015-09-03",39.5527,39.7174,37.8963,38.5094,148800.0],["2015-09-04",37.9054,38.6833,37.8871,38.3904,58100.0],["2015-09-08",38.6741,38.8755,38.061,38.1159,94600.0],["2015-09-09",38.5735,38.5735,37.9603,38.061,86900.0],["2015-09-10",38.0793,38.4545,37.6949,38.0061,32800.0],["2015-09-11",37.7407,38.1616,37.4204,37.7681,58700.0],["2015-09-14",37.7681,38.0884,37.2556,37.4844,34100.0],["2015-09-15",37.4661,37.9695,37.1184,37.8231,70200.0],["2015-09-16",37.8871,38.244,37.219,37.5485,48600.0],["2015-09-17",37.4387,38.5552,37.219,37.759,72100.0],["2015-09-18",37.1458,37.8048,36.4869,36.9903,83200.0],["2015-09-21",37.1824,37.7681,37.0543,37.6034,33100.0],["2015-09-22",37.2007,37.5943,36.5967,36.9811,51300.0],["2015-09-23",36.8713,37.1641,36.2398,36.368,60900.0],["2015-09-24",36.0568,36.8072,35.8372,36.4503,56000.0],["2015-09-25",36.6883,36.8804,35.6175,35.6816,45200.0],["2015-09-28",35.4345,35.7731,35.0227,35.4894,37700.0],["2015-09-29",35.5901,35.8189,34.922,35.4254,44900.0],["2015-09-30",35.5718,36.1941,35.1508,35.6999,142200.0],["2015-10-01",35.6541,36.1026,35.4254,35.7457,56400.0],["2015-10-02",35.5169,36.551,34.5194,36.5419,75400.0],["2015-10-05",36.6059,37.6126,36.5876,37.3655,36800.0],["2015-10-06",37.3197,37.4753,35.8463,36.0751,89000.0],["2015-10-07",36.4961,37.2282,36.4961,36.9354,51200.0],["2015-10-08",36.9902,37.5576,36.9445,37.0543,46700.0],["2015-10-09",37.1458,37.3472,36.7981,37.0726,60600.0],["2015-10-12",36.9628,37.2373,36.8072,37.1824,41700.0],["2015-10-13",36.87,37.6419,36.484,37.0262,49800.0],["2015-10-14",36.9803,37.2376,36.6127,36.7597,49000.0],["2015-10-15",36.7965,37.9084,36.4013,37.8901,50600.0],["2015-10-16",37.936,37.936,36.8149,37.0906,61400.0],["2015-10-19",36.824,37.7063,36.7321,37.6879,70800.0],["2015-10-20",37.5408,38.3955,37.4398,38.0187,51500.0],["2015-10-21",38.2117,38.6253,37.743,37.9912,52100.0],["2015-10-22",38.1382,39.1858,38.1382,38.9561,44800.0],["2015-10-23",39.1583,39.6086,38.6896,39.6086,35900.0],["2015-10-26",39.6545,40.7757,38.276,38.7355,128200.0],["2015-10-27",37.5868,38.9561,36.6862,38.1841,116900.0],["2015-10-28",38.276,39.7281,38.1474,39.2961,82200.0],["2015-10-29",38.8091,39.2502,38.0095,38.0463,37400.0],["2015-10-30",38.1014,38.3863,37.5317,37.789,39600.0],["2015-11-02",37.8441,38.8918,37.5776,38.4507,39500.0],["2015-11-03",38.2485,38.5517,37.6144,37.8809,57000.0],["2015-11-04",37.6971,38.6712,37.5592,37.8625,62000.0],["2015-11-05",37.789,37.789,36.3278,36.6311,52200.0],["2015-11-06",36.5116,38.1106,36.1348,38.0555,74500.0],["2015-11-09",37.7246,37.8625,36.7505,37.1365,71300.0],["2015-11-10",37.1365,38.0739,37.063,37.9452,67800.0],["2015-11-11",37.9636,37.9636,36.9987,37.0906,49900.0],["2015-11-12",36.7873,37.0538,36.3645,36.5116,108900.0],["2015-11-13",36.3645,36.9159,36.1532,36.2543,59300.0],["2015-11-16",36.3462,36.677,36.0429,36.5024,90900.0],["2015-11-17",36.0888,36.9067,36.0888,36.5116,20400.0],["2015-11-18",36.5759,37.6144,36.5759,37.5592,60600.0],["2015-11-19",37.6879,38.2944,37.1273,37.4857,40000.0],["2015-11-20",37.7155,38.5885,37.55,38.0003,54800.0],["2015-11-23",37.8349,38.7263,37.6695,38.6528,58600.0],["2015-11-24",38.3404,39.388,38.2209,39.2594,36300.0],["2015-11-25",39.4524,39.5259,38.8642,39.3972,42200.0],["2015-11-27",39.3145,39.8292,39.3145,39.5902,8800.0],["2015-11-30",39.5718,40.0221,39.3421,39.8016,34100.0],["2015-12-01",39.8108,40.1692,39.4156,39.6453,33900.0],["2015-12-02",39.627,39.8383,38.9653,39.3696,34700.0],["2015-12-03",39.5902,39.7648,38.2852,38.7907,33000.0],["2015-12-04",38.7172,39.3513,38.3036,39.0572,42000.0],["2015-12-07",38.5517,40.5827,38.1382,39.0848,143900.0],["2015-12-08",38.6345,39.9486,38.5517,38.9377,81400.0],["2015-12-09",38.9101,39.8475,37.9544,38.4139,49600.0],["2015-12-10",38.5609,38.8734,37.9084,38.5425,33800.0],["2015-12-11",38.2668,38.7723,37.5041,37.8993,53500.0],["2015-12-14",37.9084,38.1382,37.7338,37.9084,36400.0],["2015-12-15",38.0647,38.5885,37.9084,38.5517,65900.0],["2015-12-16",38.6252,39.0388,38.083,38.2944,72500.0],["2015-12-17",38.3771,38.5609,37.7155,37.7614,28200.0],["2015-12-18",37.5041,37.9268,36.4932,36.53,86000.0],["2015-12-21",36.7965,37.3846,36.0337,36.4932,36000.0],["2015-12-22",36.5208,36.9067,35.8315,36.8608,25800.0],["2015-12-23",37.1549,37.4214,36.8332,37.2927,32400.0],["2015-12-24",37.2927,38.0463,37.2927,37.6879,10100.0],["2015-12-28",37.3846,38.0555,37.0354,37.3754,28900.0],["2015-12-29",37.5684,38.3588,37.5684,38.175,45900.0],["2015-12-30",37.6419,38.4966,37.6052,38.2301,30100.0],["2015-12-31",38.175,38.3128,37.2927,37.3203,36600.0],["2016-01-04",36.8332,36.8332,34.839,35.0779,36000.0],["2016-01-05",34.5266,34.9401,33.2124,34.6368,43600.0],["2016-01-06",34.2049,35.4272,34.2049,35.418,56500.0],["2016-01-07",34.8298,35.4915,34.6001,35.1699,78200.0],["2016-01-08",35.3169,35.5099,35.032,35.2709,63600.0],["2016-01-11",35.5466,35.9878,34.5633,34.9125,45200.0],["2016-01-12",35.171,35.2079,34.2017,35.0879,39500.0],["2016-01-13",35.0879,35.5126,33.334,33.4725,42500.0],["2016-01-14",33.7217,33.9709,33.057,33.7955,48700.0],["2016-01-15",32.9278,33.7032,32.0878,33.1494,47400.0],["2016-01-19",32.734,33.0109,31.6354,32.0139,33900.0],["2016-01-20",31.46,32.4662,30.8139,32.3647,56400.0],["2016-01-21",32.3647,32.5401,31.8385,31.9862,37800.0],["2016-01-22",32.3832,32.7432,31.7278,32.2724,31100.0],["2016-01-25",32.0878,32.3278,31.5708,32.1155,40500.0],["2016-01-26",32.1801,34.2756,31.8755,34.1925,66300.0],["2016-01-27",34.3679,34.6633,33.7402,34.3771,45200.0],["2016-01-28",34.6725,34.9402,34.1002,34.4417,32600.0],["2016-01-29",34.571,35.8726,34.571,35.8264,43600.0],["2016-02-01",35.4572,36.1311,34.7925,35.5587,49800.0],["2016-02-02",34.9956,35.0879,34.5894,34.9218,25600.0],["2016-02-03",35.1249,35.3279,34.5341,34.7741,51000.0],["2016-02-04",34.7741,35.5956,34.7741,35.1525,32300.0],["2016-02-05",35.051,35.808,35.051,35.5403,56500.0],["2016-02-08",35.0787,36.0941,34.8295,35.9834,50400.0],["2016-02-09",35.3464,35.7895,34.8664,35.0787,37800.0],["2016-02-10",35.2172,35.7618,34.7094,34.7371,17600.0],["2016-02-11",34.3494,35.4479,34.3494,34.9679,32700.0],["2016-02-12",35.3187,35.9003,35.0972,35.5033,34500.0],["2016-02-16",36.048,36.1218,35.3095,35.5956,62400.0],["2016-02-17",35.771,36.3895,35.6326,35.9649,30500.0],["2016-02-18",35.9003,36.6849,35.891,36.2326,27600.0],["2016-02-19",36.0664,36.7957,35.891,36.0757,20700.0],["2016-02-22",36.3711,36.6757,36.0941,36.168,40100.0],["2016-02-23",36.168,36.8326,36.1218,36.4357,25400.0],["2016-02-24",36.0111,36.9249,35.9834,36.7311,33700.0],["2016-02-25",34.6171,36.5003,34.6171,35.3833,80600.0],["2016-02-26",35.4664,35.9003,35.1064,35.2633,54000.0],["2016-02-29",35.2818,35.6049,34.6818,35.2356,69100.0],["2016-03-01",35.651,36.1495,35.3095,36.0941,42300.0],["2016-03-02",35.9834,37.7188,35.8172,37.6265,76600.0],["2016-03-03",37.4973,38.7712,37.285,37.6357,68500.0],["2016-03-04",37.5065,37.9773,37.008,37.525,64300.0],["2016-03-07",37.248,38.6604,37.248,38.6604,51800.0],["2016-03-08",38.3466,38.762,37.8111,38.1896,55900.0],["2016-03-09",38.5681,39.0943,38.3373,38.9558,29600.0],["2016-03-10",38.9927,38.9927,38.2542,38.6327,46900.0],["2016-03-11",38.8912,40.0913,38.8912,40.0451,41200.0],["2016-03-14",39.8512,40.2297,39.6205,40.0174,46600.0],["2016-03-15",39.8051,39.9528,39.5651,39.8605,29200.0],["2016-03-16",39.7774,40.1651,39.7774,39.8974,46700.0],["2016-03-17",39.8789,40.8574,39.8328,40.5159,36500.0],["2016-03-18",40.7005,41.4206,40.7005,41.1067,69300.0],["2016-03-21",40.8944,41.0052,40.6267,40.719,41300.0],["2016-03-22",40.4328,41.6698,40.4328,41.2082,47600.0],["2016-03-23",41.0236,41.3006,40.6821,40.7098,40200.0],["2016-03-24",40.6267,41.0051,39.7866,40.7744,41500.0],["2016-03-28",40.7744,41.439,40.3867,40.8205,29500.0],["2016-03-29",40.6728,42.4545,40.5344,42.0944,47500.0],["2016-03-30",42.4452,42.4452,41.2728,41.9467,43600.0],["2016-03-31",42.1221,42.2052,41.6052,41.6883,60400.0],["2016-04-01",41.5405,41.8175,41.3467,41.6606,20900.0],["2016-04-04",41.679,41.7621,41.0975,41.3836,87000.0],["2016-04-05",41.0975,41.4667,40.8759,40.9959,117100.0],["2016-04-06",40.9036,42.2514,40.839,41.6513,265100.0],["2016-04-07",41.4759,42.7129,41.4759,42.1775,153900.0],["2016-04-08",42.5745,42.8329,41.7806,42.0021,67000.0],["2016-04-11",42.2975,43.0545,42.0113,42.0113,63800.0],["2016-04-12",42.0113,42.5397,41.5015,42.0021,76500.0],["2016-04-13",42.1782,42.8549,42.104,42.5583,72400.0],["2016-04-14",42.5768,42.9105,41.7889,42.651,30700.0],["2016-04-15",42.6139,42.994,41.9094,42.7251,49600.0],["2016-04-18",42.6417,42.9383,42.5305,42.79,18800.0],["2016-04-19",42.79,43.1237,42.6695,43.0959,25500.0],["2016-04-20",43.1886,43.3555,42.6788,43.0681,33700.0],["2016-04-21",43.0311,43.133,42.6417,42.7344,23200.0],["2016-04-22",42.8642,43.1423,41.7889,42.9847,21400.0],["2016-04-25",42.7437,43.0959,41.7703,42.9661,30500.0],["2016-04-26",43.031,43.9488,42.8642,43.7263,38400.0],["2016-04-27",43.819,44.3845,43.7078,44.2269,32500.0],["2016-04-28",44.1434,44.2918,42.9569,43.8375,49000.0],["2016-04-29",43.8005,44.1527,43.5594,43.8932,44000.0],["2016-05-02",44.06,44.8665,43.958,44.746,50000.0],["2016-05-03",44.1249,45.4041,43.9024,45.228,105500.0],["2016-05-04",45.2558,45.673,45.089,45.5432,86600.0],["2016-05-05",45.5988,45.9325,44.5884,44.6162,51800.0],["2016-05-06",44.5513,45.6173,44.3659,45.3485,62700.0],["2016-05-09",45.2373,45.2373,43.9673,44.2269,63100.0],["2016-05-10",44.2547,44.8016,44.1434,44.6255,33500.0],["2016-05-11",44.644,44.8665,44.3845,44.5513,25200.0],["2016-05-12",44.9221,45.0148,43.8931,44.3937,32200.0],["2016-05-13",44.3845,44.6996,44.1156,44.4864,60600.0],["2016-05-16",44.5328,45.3578,44.5328,45.1075,55300.0],["2016-05-17",45.1446,45.4227,43.5965,44.0044,65100.0],["2016-05-18",43.9766,44.2083,42.8364,43.8653,54700.0],["2016-05-19",43.9858,45.1353,43.3091,44.7923,138500.0],["2016-05-20",44.9314,45.3485,44.4957,45.2836,59100.0],["2016-05-23",45.4227,45.4227,44.8758,44.9221,47700.0],["2016-05-24",45.228,46.2199,45.1631,46.1272,102500.0],["2016-05-25",45.8862,46.2477,45.2466,45.5432,39200.0],["2016-05-26",45.5432,45.7564,45.3671,45.3671,22700.0],["2016-05-27",45.3856,45.5339,45.2373,45.4876,30100.0],["2016-05-31",45.7657,46.3589,45.5061,46.1272,57200.0],["2016-06-01",45.8862,46.3497,45.5247,46.2477,38600.0],["2016-06-02",46.2106,46.3219,45.9047,46.3219,30700.0],["2016-06-03",46.3404,46.3404,45.7935,46.2292,31200.0],["2016-06-06",46.0716,47.1006,45.6266,46.7576,55600.0],["2016-06-07",46.6463,46.7019,45.8676,46.3311,31900.0],["2016-06-08",46.4331,47.7587,46.4146,47.2489,81200.0],["2016-06-09",47.0635,47.3601,46.637,47.2396,52400.0],["2016-06-10",46.7019,47.3416,46.4516,46.9429,23600.0],["2016-06-13",46.9615,46.9615,46.0716,46.3033,39800.0],["2016-06-14",46.257,47.4621,46.257,46.6649,130000.0],["2016-06-15",46.7205,47.0078,46.3497,46.5629,63900.0],["2016-06-16",46.5351,47.0264,45.7657,46.6463,53200.0],["2016-06-17",46.4887,46.7576,45.914,46.1735,114500.0],["2016-06-20",46.7298,47.5919,46.7298,46.9986,95300.0],["2016-06-21",46.9708,47.4713,46.3126,46.6649,50500.0],["2016-06-22",46.9059,47.3694,46.7112,46.7483,74900.0],["2016-06-23",47.3972,48.0183,47.2581,47.8421,74800.0],["2016-06-24",46.4146,46.8781,44.0322,46.5814,117000.0],["2016-06-27",46.257,46.257,45.3393,45.9418,80900.0],["2016-06-28",46.5073,46.6185,45.9511,46.3868,106700.0],["2016-06-29",46.9801,47.768,46.7947,47.2581,95100.0],["2016-06-30",47.2767,47.7865,46.6648,47.7494,124700.0],["2016-07-01",47.6567,49.279,47.6567,48.8804,80300.0],["2016-07-05",48.7506,48.7506,47.8236,48.25,97900.0],["2016-07-06",48.0461,48.7413,47.768,48.5096,68900.0],["2016-07-07",48.454,48.6394,47.8792,48.0646,45000.0],["2016-07-08",48.6023,49.4737,48.5003,49.1492,65300.0],["2016-07-11",49.5015,50.2616,49.177,49.6498,44300.0],["2016-07-12",49.9661,50.915,49.8265,50.3568,56000.0],["2016-07-13",50.7475,50.7568,50.087,50.2824,38600.0],["2016-07-14",50.6824,50.7289,50.1242,50.3568,54800.0],["2016-07-15",50.7103,50.9801,50.1056,50.8313,41900.0],["2016-07-18",51.1662,51.1662,50.0312,50.2545,50600.0],["2016-07-19",50.2545,50.4684,50.087,50.1614,33500.0],["2016-07-20",50.4312,50.7847,50.1986,50.4777,39900.0],["2016-07-21",50.2638,50.6731,49.7242,49.9196,49100.0],["2016-07-22",49.7614,50.6452,49.594,50.2359,44200.0],["2016-07-25",50.1056,50.2359,48.9707,50.1521,37800.0],["2016-07-26",50.2545,51.0266,50.0591,50.7475,38100.0],["2016-07-27",50.9987,51.1662,50.2638,50.915,23400.0],["2016-07-28",50.915,51.0545,50.2638,50.4312,40900.0],["2016-07-29",50.4219,51.222,50.1521,51.1103,65700.0],["2016-08-01",51.1568,51.3801,50.2731,50.6359,27900.0],["2016-08-02",50.6917,51.2127,49.5102,50.0126,79100.0],["2016-08-03",50.1893,50.2638,49.4916,50.1614,70900.0],["2016-08-04",51.9569,52.6267,51.0545,51.9848,112600.0],["2016-08-05",51.7429,51.8174,49.8265,50.2173,124000.0],["2016-08-08",50.0498,50.3847,49.1381,49.4916,93500.0],["2016-08-09",49.3056,49.6777,49.073,49.287,58100.0],["2016-08-10",49.287,49.287,48.3753,48.4683,45100.0],["2016-08-11",48.5706,48.7102,48.2171,48.2915,37900.0],["2016-08-12",48.4218,49.287,47.3612,47.6217,33500.0],["2016-08-15",47.3054,48.3753,47.0636,48.2543,64400.0],["2016-08-16",48.1985,48.366,47.7613,47.8729,26800.0],["2016-08-17",47.4822,48.1148,47.3333,47.8078,45800.0],["2016-08-18",48.0404,49.9382,47.7985,49.6498,144600.0],["2016-08-19",49.6591,50.4219,49.5009,50.1521,62500.0],["2016-08-22",49.9661,50.0126,48.7753,49.9568,47700.0],["2016-08-23",49.687,50.8778,49.687,50.4033,41300.0],["2016-08-24",50.5149,51.0917,49.7893,50.9987,79000.0],["2016-08-25",50.7289,51.7429,50.6917,51.0638,72900.0],["2016-08-26",50.9708,51.7616,50.394,50.5243,61700.0],["2016-08-29",50.5057,50.8127,50.4591,50.6638,18600.0],["2016-08-30",51.2127,51.2127,50.3289,50.515,21000.0],["2016-08-31",50.3847,50.9336,49.5102,49.901,58400.0],["2016-09-01",50.2359,50.5708,49.5474,50.2266,47000.0],["2016-09-02",50.3382,50.8871,50.3382,50.8685,27800.0],["2016-09-06",50.9336,51.5755,50.4684,50.9429,36200.0],["2016-09-07",50.9429,51.3336,50.5708,51.3057,40500.0],["2016-09-08",51.0266,51.7801,50.5708,50.8685,67500.0],["2016-09-09",50.6638,51.008,49.3707,49.38,45000.0],["2016-09-12",49.1195,49.7335,48.4404,49.566,32100.0],["2016-09-13",49.1288,49.473,48.0124,48.1241,75500.0],["2016-09-14",48.1613,48.8218,47.8357,48.4683,25900.0],["2016-09-15",48.5241,49.6312,48.5241,49.6126,43000.0],["2016-09-16",49.5847,49.5847,47.3333,47.4357,127000.0],["2016-09-19",47.4357,48.7753,47.1752,48.2171,113100.0],["2016-09-20",48.459,48.459,47.7706,48.0869,44300.0],["2016-09-21",48.4311,48.9986,47.3985,48.7288,32100.0],["2016-09-22",49.1195,49.4358,48.7381,49.4172,20000.0],["2016-09-23",49.38,49.38,48.4869,48.6171,56100.0],["2016-09-26",48.5148,49.4544,48.3939,48.5706,59100.0],["2016-09-27",48.5055,48.9521,48.2357,48.6078,63800.0],["2016-09-28",48.7846,49.7335,48.4125,49.2963,88600.0],["2016-09-29",49.3242,49.3893,48.0125,48.3009,52100.0],["2016-09-30",48.6079,48.8311,47.9939,48.4776,53700.0],["2016-10-03",48.3195,48.9241,47.9101,48.7939,87500.0],["2016-10-04",48.8497,49.166,47.9101,48.0311,36900.0],["2016-10-05",48.0497,48.9334,47.9473,48.6637,117800.0],["2016-10-06",48.4032,49.0079,48.2078,48.9242,24500.0],["2016-10-07",48.8404,48.9242,47.2868,47.3334,30400.0],["2016-10-10",47.5938,48.152,47.231,47.8636,30600.0],["2016-10-11",47.6302,48.1624,45.9401,46.1455,155900.0],["2016-10-12",46.3323,48.0597,46.3323,47.8449,47000.0],["2016-10-13",47.4154,47.8543,47.1446,47.5648,73800.0],["2016-10-14",47.5648,48.1064,47.0886,47.3034,43200.0],["2016-10-17",47.1913,47.5741,46.9205,47.3034,23200.0],["2016-10-18",47.6209,47.9943,47.1633,47.9103,34600.0],["2016-10-19",47.8263,49.535,47.8263,49.3296,64200.0],["2016-10-20",49.3109,49.9739,48.3678,49.2642,75200.0],["2016-10-21",48.8347,49.8245,48.5079,49.1615,57900.0],["2016-10-24",49.5817,50.0019,49.2082,49.535,27800.0],["2016-10-25",49.3109,49.3109,48.5546,48.7413,16300.0],["2016-10-26",48.6013,49.1148,48.3678,48.4145,26800.0],["2016-10-27",48.6946,48.8814,48.1344,48.2278,14600.0],["2016-10-28",48.2745,49.2549,48.2745,48.3678,34600.0],["2016-10-31",48.6013,48.6013,48.0877,48.2278,44000.0],["2016-11-01",48.5546,48.9281,47.5835,48.8814,52200.0],["2016-11-02",47.9943,52.8498,47.9943,49.7218,104100.0],["2016-11-03",49.9552,50.3754,48.4612,48.5079,40400.0],["2016-11-04",48.8814,49.3296,48.3678,49.0214,38100.0],["2016-11-07",49.6751,50.7956,49.6751,50.6088,35200.0],["2016-11-08",50.3754,51.4025,50.3754,50.9823,28800.0],["2016-11-09",50.6088,53.7835,50.6088,53.6435,54100.0],["2016-11-10",53.9703,56.398,53.9703,55.5577,54700.0],["2016-11-11",55.3709,57.0516,54.904,56.0245,83900.0],["2016-11-14",56.3513,56.6315,54.764,55.0908,50000.0],["2016-11-15",55.0908,55.9312,53.9796,55.651,50200.0],["2016-11-16",55.4176,56.1179,55.3242,56.0245,46000.0],["2016-11-17",56.0245,56.3793,54.5585,55.9311,50600.0],["2016-11-18",56.0245,56.8182,55.7444,56.4447,47900.0],["2016-11-21",56.7715,56.9116,55.6977,55.9311,33200.0],["2016-11-22",56.1646,56.2579,55.651,55.9778,40700.0],["2016-11-23",55.9778,56.9583,55.6977,56.8649,36100.0],["2016-11-25",56.9116,57.2384,56.7248,56.9583,12100.0],["2016-11-28",56.8182,57.892,56.8182,57.7519,43300.0],["2016-11-29",57.7986,58.5456,57.5185,58.2655,48100.0],["2016-11-30",58.3122,58.7791,58.1254,58.4522,42600.0],["2016-12-01",58.3589,59.2459,58.3122,58.8257,51400.0],["2016-12-02",58.8724,59.7128,58.8257,58.9658,91800.0],["2016-12-05",59.4794,60.133,58.8257,59.1992,63700.0],["2016-12-06",59.2459,59.5727,58.9658,59.1992,43100.0],["2016-12-07",59.1992,59.2459,58.8724,59.1059,32600.0],["2016-12-08",59.1059,60.2264,58.7324,59.7595,59200.0],["2016-12-09",59.8529,60.273,59.6194,60.0863,51800.0],["2016-12-12",60.0396,60.4598,59.5261,59.7128,33100.0],["2016-12-13",59.9929,60.3197,58.5456,58.5923,32200.0],["2016-12-14",58.5923,59.2926,57.0796,57.9854,37700.0],["2016-12-15",57.892,58.7791,57.4718,58.4989,40100.0],["2016-12-16",58.3589,58.9191,57.3318,57.3318,87400.0],["2016-12-19",57.4718,58.5456,57.4251,58.4056,29900.0],["2016-12-20",58.639,59.0125,57.9854,59.0125,51400.0],["2016-12-21",58.639,59.4327,57.7519,57.7986,33200.0],["2016-12-22",57.6586,58.639,57.6586,58.2188,22400.0],["2016-12-23",58.1254,58.8258,57.5465,58.3122,19900.0],["2016-12-27",58.1721,58.8257,57.6586,58.0788,23500.0],["2016-12-28",58.2655,58.3589,57.2384,57.6586,19900.0],["2016-12-29",57.6586,58.2188,57.5652,57.6119,17600.0],["2016-12-30",57.892,57.9387,57.0049,57.145,32400.0],["2017-01-03",57.7986,58.2655,57.3318,57.892,40800.0],["2017-01-04",58.1254,58.7791,57.9854,58.3589,34000.0],["2017-01-05",58.3589,58.7324,57.0983,57.7052,37900.0],["2017-01-06",57.7519,57.8266,57.0516,57.145,19000.0],["2017-01-09",56.9583,57.0983,55.9311,56.0712,49900.0],["2017-01-10",56.296,57.6542,56.0618,57.4669,64000.0],["2017-01-11",57.4201,58.0289,57.1391,57.9821,34400.0],["2017-01-12",57.7947,58.5909,55.9682,56.2023,42400.0],["2017-01-13",56.577,57.139,56.5302,56.6707,31300.0],["2017-01-17",56.3428,56.3428,55.3218,55.6872,32200.0],["2017-01-18",55.4062,57.0267,55.3125,56.7644,66800.0],["2017-01-19",56.858,57.1391,55.9682,57.0454,31500.0],["2017-01-20",57.1859,57.5606,56.6051,56.9049,45400.0],["2017-01-23",56.8112,57.2796,56.5302,57.2796,30700.0],["2017-01-24",57.4669,57.9821,57.2327,57.7479,43100.0],["2017-01-25",58.2163,58.591,57.7948,58.591,41200.0],["2017-01-26",58.3568,58.6378,57.5606,57.7479,24600.0],["2017-01-27",57.9352,58.5441,57.6074,58.4504,23600.0],["2017-01-30",57.9352,58.3568,57.2327,57.6542,37600.0],["2017-01-31",57.4669,57.8416,56.858,57.7011,27300.0],["2017-02-01",57.7479,58.0289,56.9985,57.5137,27100.0],["2017-02-02",57.5606,57.7479,56.9049,57.2327,19300.0],["2017-02-03",57.6542,58.0383,57.3732,58.0289,29400.0],["2017-02-06",57.9353,57.9353,56.8861,57.4669,22700.0],["2017-02-07",57.4201,58.0758,57.1391,57.9821,29300.0],["2017-02-08",57.9353,58.0289,57.3264,58.0289,41200.0],["2017-02-09",58.3099,58.7315,58.2256,58.5441,29800.0],["2017-02-10",58.8251,58.9188,58.4504,58.7315,24500.0],["2017-02-13",59.0593,59.4808,58.6846,59.0125,30100.0],["2017-02-14",58.7783,58.9656,58.2631,58.8251,26300.0],["2017-02-15",58.7315,59.6682,58.3568,59.4808,50100.0],["2017-02-16",59.3871,59.5745,58.7783,59.153,20900.0],["2017-02-17",59.3871,59.3871,57.9821,58.2163,27300.0],["2017-02-21",58.5909,58.8064,58.2163,58.3568,20400.0],["2017-02-22",58.3568,58.4036,57.8416,58.1694,27000.0],["2017-02-23",58.2631,59.3403,57.139,57.7947,48900.0],["2017-02-24",57.0454,59.2935,57.0454,58.1694,69100.0],["2017-02-27",58.1694,58.4036,57.7011,58.2163,53300.0],["2017-02-28",58.2163,58.3568,57.4669,57.9821,108800.0],["2017-03-01",58.8251,59.6213,57.9914,58.2163,63400.0],["2017-03-02",58.0289,58.4504,56.2492,56.3429,42200.0],["2017-03-03",56.577,56.577,55.6872,56.015,43400.0],["2017-03-06",55.5935,55.734,55.1064,55.2188,38400.0],["2017-03-07",54.9378,55.734,54.8441,54.891,49800.0],["2017-03-08",54.891,55.0127,53.9543,54.0011,33600.0],["2017-03-09",54.0948,54.4226,53.8606,54.1416,60100.0],["2017-03-10",54.1416,54.3289,53.7669,54.0479,50700.0],["2017-03-13",53.8137,54.3289,53.7669,54.1884,26300.0],["2017-03-14",54.0948,55.2656,53.9074,55.0315,36500.0],["2017-03-15",55.2188,56.0618,55.0315,55.9682,65400.0],["2017-03-16",56.015,57.139,55.9682,56.9517,78200.0],["2017-03-17",57.139,57.5137,57.0454,57.2327,65800.0],["2017-03-20",56.9049,57.5606,56.4365,56.8112,42300.0],["2017-03-21",56.9517,56.9517,54.3289,54.3289,58500.0],["2017-03-22",54.2353,54.4694,53.2049,53.3454,46500.0],["2017-03-23",53.4859,55.172,52.596,54.7973,63600.0],["2017-03-24",54.7504,54.891,53.8606,54.2821,27200.0],["2017-03-27",53.4859,54.6568,53.2049,54.4226,19700.0],["2017-03-28",54.0948,54.7973,53.7669,54.6568,38700.0],["2017-03-29",54.4226,55.172,54.4226,55.0783,25000.0],["2017-03-30",55.0783,55.8745,55.0315,55.6403,32400.0],["2017-03-31",55.5467,56.1087,54.5631,55.5935,95900.0],["2017-04-03",55.453,56.1555,54.8441,55.1251,75900.0],["2017-04-04",55.172,55.5466,54.8441,55.0783,40100.0],["2017-04-05",55.3125,56.0899,54.4226,54.4694,32000.0],["2017-04-06",54.6099,55.2188,54.2821,55.172,33900.0],["2017-04-07",55.2188,55.734,54.9846,55.4061,30800.0],["2017-04-10",55.4061,55.9213,54.9846,55.0783,26400.0],["2017-04-11",54.8527,56.0748,54.8527,55.8398,21600.0],["2017-04-12",55.7928,55.7928,54.4767,54.7587,27400.0],["2017-04-13",54.7117,55.1159,54.1006,54.2416,35300.0],["2017-04-17",54.2416,55.0877,54.1476,55.0407,18400.0],["2017-04-18",54.5237,55.6047,54.5237,55.1817,28400.0],["2017-04-19",54.6177,55.5107,54.6177,55.4637,37100.0],["2017-04-20",55.6987,56.6858,55.6987,56.3568,45500.0],["2017-04-21",56.3098,57.1088,56.2628,56.8268,55500.0],["2017-04-24",57.8139,58.1899,57.3909,57.9079,33800.0],["2017-04-25",58.4249,59.6,58.4249,59.177,35000.0],["2017-04-26",59.036,60.117,59.036,59.6,32500.0],["2017-04-27",59.882,60.023,59.083,59.506,26400.0],["2017-04-28",59.553,59.6,58.2839,58.4249,38100.0],["2017-05-01",56.9208,59.224,55.7457,59.13,51400.0],["2017-05-02",59.13,60.258,59.083,60.164,42600.0],["2017-05-03",63.4543,71.3978,63.0782,66.8385,207800.0],["2017-05-04",66.8855,68.9536,66.2274,68.7656,101100.0],["2017-05-05",68.8596,70.7398,68.8126,70.2227,235000.0],["2017-05-08",70.3637,70.7397,68.9066,69.1416,63200.0],["2017-05-09",69.0476,69.5647,68.1546,68.5776,70600.0],["2017-05-10",68.5306,68.7186,67.5435,67.6375,32400.0],["2017-05-11",67.2615,67.4965,65.8044,67.3555,39300.0],["2017-05-12",67.0735,67.3085,66.3684,66.6974,35500.0],["2017-05-15",66.6505,67.3555,66.4155,66.4625,38100.0],["2017-05-16",66.6975,66.6975,65.8984,66.5095,27000.0],["2017-05-17",65.2404,65.8984,64.4413,64.4883,57700.0],["2017-05-18",65.0524,65.9737,64.6764,65.0994,70600.0],["2017-05-19",65.3344,66.0394,64.8644,66.0394,47200.0],["2017-05-22",66.0394,66.5095,65.3344,66.4625,28300.0],["2017-05-23",66.7915,66.7915,65.6164,66.1804,30800.0],["2017-05-24",66.2274,66.2274,65.5224,66.0394,18400.0],["2017-05-25",66.0864,66.7915,65.4754,65.8044,43900.0],["2017-05-26",65.7104,65.9454,64.8174,65.8514,41300.0],["2017-05-30",65.7104,65.8044,64.4883,64.4883,46500.0],["2017-05-31",65.8044,72.2438,65.8044,72.2438,193900.0],["2017-06-01",72.3849,75.2521,72.3379,74.594,266700.0],["2017-06-02",74.97,75.158,73.889,73.936,146200.0],["2017-06-05",73.0429,73.748,72.3379,73.2309,38700.0],["2017-06-06",72.8549,72.9301,71.5858,71.6798,48500.0],["2017-06-07",72.0558,73.3249,71.6798,73.3249,67400.0],["2017-06-08",72.6199,75.2051,72.6199,75.017,76400.0],["2017-06-09",75.3461,76.2391,75.205,75.6281,60200.0],["2017-06-12",75.5341,76.6622,75.3461,76.4742,82800.0],["2017-06-13",76.5211,76.5211,74.124,74.265,38200.0],["2017-06-14",74.5,74.5,73.0899,73.5599,58700.0],["2017-06-15",73.1369,73.889,72.7609,73.1839,66100.0],["2017-06-16",72.7609,73.2779,72.1498,72.8549,76400.0],["2017-06-19",73.1839,73.5129,71.9148,72.5259,46800.0],["2017-06-20",72.5259,72.5259,71.3038,71.5388,59200.0],["2017-06-21",71.8208,71.8208,69.7057,69.9407,71800.0],["2017-06-22",69.7057,71.0218,68.9066,71.0218,67500.0],["2017-06-23",70.8338,71.7738,70.6927,71.7268,232500.0],["2017-06-26",71.7738,73.2685,71.3978,71.4918,38100.0],["2017-06-27",71.6798,71.7268,70.3167,70.6458,41900.0],["2017-06-28",71.0218,71.8208,71.0218,71.6328,30300.0],["2017-06-29",71.6798,71.6798,69.7057,70.6927,38400.0],["2017-06-30",70.7397,72.0558,70.3637,70.6927,52600.0],["2017-07-03",70.6457,71.2568,70.1757,70.9748,21100.0],["2017-07-05",70.9278,72.3379,70.5047,72.3379,49900.0],["2017-07-06",71.8208,71.8208,70.8808,71.2568,49400.0],["2017-07-07",71.3978,72.1969,71.2568,71.8208,25000.0],["2017-07-10",71.4448,72.8549,71.0688,72.1028,42400.0],["2017-07-11",71.9238,72.9607,71.7352,72.725,71700.0],["2017-07-12",73.1963,73.8562,72.5364,72.7721,33200.0],["2017-07-13",72.725,73.6676,72.1594,73.5734,55300.0],["2017-07-14",73.5262,73.5262,72.6779,73.0078,34700.0],["2017-07-17",73.0078,73.809,72.8193,73.2906,56600.0],["2017-07-18",72.8192,73.3848,72.2348,72.8664,60200.0],["2017-07-19",72.8193,74.139,72.8193,73.7148,45700.0],["2017-07-20",73.8562,74.0918,72.9135,73.6676,32600.0],["2017-07-21",74.1861,74.3746,72.5365,72.725,88500.0],["2017-07-24",72.725,74.1861,71.5938,72.5836,30900.0],["2017-07-25",72.8664,73.6205,72.5176,73.1492,52700.0],["2017-07-26",73.2906,73.2906,71.9992,72.3951,34400.0],["2017-07-27",72.4422,73.432,72.2065,73.3377,58700.0],["2017-07-28",73.1963,74.5631,73.1963,73.5262,54800.0],["2017-07-31",73.6676,73.7148,72.3008,73.5734,56900.0],["2017-08-01",75.0816,75.0816,72.018,72.725,55800.0],["2017-08-02",75.8828,84.7437,75.4586,83.2355,198700.0],["2017-08-03",83.2355,83.8011,79.4178,79.9362,105000.0],["2017-08-04",80.0776,81.8215,79.9833,81.7272,69600.0],["2017-08-07",81.633,82.4813,80.2473,80.7846,80100.0],["2017-08-08",80.8317,82.1043,80.5489,81.0674,55100.0],["2017-08-09",80.7846,81.0203,79.7477,80.4075,47500.0],["2017-08-10",80.1248,80.2662,78.7108,80.0305,60200.0],["2017-08-11",80.219,81.2088,79.4272,80.5018,81400.0],["2017-08-14",82.2928,82.2928,80.5961,81.3973,59500.0],["2017-08-15",81.5387,82.1514,80.1247,80.219,30400.0],["2017-08-16",80.8317,81.0674,79.842,80.4075,56700.0],["2017-08-17",80.1248,80.6432,78.428,79.5592,50400.0],["2017-08-18",78.805,80.6432,78.805,80.219,74700.0],["2017-08-21",80.1248,80.1248,78.7579,79.2292,38000.0],["2017-08-22",79.842,80.6432,79.0879,79.135,76800.0],["2017-08-23",78.8993,79.842,78.3054,79.512,92400.0],["2017-08-24",79.8419,79.9833,78.3337,78.428,67300.0],["2017-08-25",78.9464,79.3235,77.9566,79.2764,62100.0],["2017-08-28",79.6534,79.7477,79.2293,79.3706,49100.0],["2017-08-29",79.0407,79.9362,78.5977,79.512,36900.0],["2017-08-30",79.3235,79.8891,79.0407,79.8419,55300.0],["2017-08-31",80.0776,82.1043,79.8419,81.8686,87800.0],["2017-09-01",81.8215,82.2457,81.2088,82.0572,35800.0],["2017-09-05",81.7744,82.6699,80.5489,81.3031,69700.0],["2017-09-06",81.9158,82.6982,81.3502,82.1986,63800.0],["2017-09-07",82.4814,82.9527,81.0957,82.6699,89300.0],["2017-09-08",82.6699,84.2253,82.1986,83.3298,53700.0],["2017-09-11",83.6125,83.8482,82.9998,83.7068,33100.0],["2017-09-12",84.0839,85.545,83.9896,84.8851,105900.0],["2017-09-13",84.8851,85.8749,83.8953,85.4507,64300.0],["2017-09-14",85.3093,87.1946,85.3093,85.6863,148000.0],["2017-09-15",85.5921,87.0532,85.3564,86.7233,105400.0],["2017-09-18",84.4609,88.3729,84.2724,88.1843,89400.0],["2017-09-19",88.2315,89.5983,87.1757,88.8913,161800.0],["2017-09-20",89.0327,89.3909,87.2417,89.1741,141900.0],["2017-09-21",89.127,90.211,88.6085,89.6926,61600.0],["2017-09-22",89.7397,90.7766,89.2684,90.0225,44500.0],["2017-09-25",89.9282,91.0594,89.7209,90.6824,62000.0],["2017-09-26",91.0123,91.2479,90.475,90.6352,56700.0],["2017-09-27",90.8709,92.7562,90.7295,91.7192,69700.0],["2017-09-28",91.625,92.4734,90.8709,92.0021,40700.0],["2017-09-29",92.0492,93.8685,91.9078,92.8976,80700.0],["2017-10-02",93.0861,94.0759,92.4263,94.0288,50900.0],["2017-10-03",94.0759,95.1976,91.8135,92.2377,140700.0],["2017-10-04",91.5307,92.266,90.541,91.0594,91600.0],["2017-10-05",91.4364,92.8975,90.8991,92.1906,78600.0],["2017-10-06",92.0492,92.7562,91.8607,92.0021,73400.0],["2017-10-09",92.1435,93.2275,92.0021,93.1332,74600.0],["2017-10-10",93.7931,94.5472,93.039,94.1701,77200.0],["2017-10-11",94.1323,95.5493,93.66,94.5574,58300.0],["2017-10-12",94.3213,94.9353,93.4711,93.66,69000.0],["2017-10-13",93.8017,94.5386,93.0933,93.8962,132700.0],["2017-10-16",94.3213,95.8327,94.0379,94.9825,56300.0],["2017-10-17",94.7464,94.9353,93.0933,93.5183,43700.0],["2017-10-18",93.4711,94.8408,93.4522,94.4157,52800.0],["2017-10-19",94.1324,94.9825,93.5183,94.9353,36700.0],["2017-10-20",95.6438,96.1633,95.3131,96.0216,45700.0],["2017-10-23",96.3995,96.4939,95.4076,96.1161,35000.0],["2017-10-24",96.6356,97.9581,96.3617,97.2496,54100.0],["2017-10-25",97.3441,97.8164,95.7382,96.305,59700.0],["2017-10-26",97.1079,97.5613,96.3995,96.5884,42800.0],["2017-10-27",96.9663,97.3913,95.8799,97.3913,44000.0],["2017-10-30",97.2496,97.2496,94.3213,94.8881,59900.0],["2017-10-31",100.1308,107.6878,95.691,107.31,211800.0],["2017-11-01",106.8376,106.8376,94.6991,103.6731,302700.0],["2017-11-02",103.8148,103.8148,100.3669,102.5396,101100.0],["2017-11-03",102.209,102.4451,100.2725,100.4614,67600.0],["2017-11-06",99.7529,100.8865,99.12,100.0363,55000.0],["2017-11-07",100.4614,100.6031,98.147,98.6666,60100.0],["2017-11-08",98.761,99.1861,97.0135,98.5249,46000.0],["2017-11-09",98.3359,99.989,97.4385,98.5249,86300.0],["2017-11-10",98.0998,98.6194,96.2105,96.2105,59100.0],["2017-11-13",95.5493,96.0216,94.463,94.6991,80600.0],["2017-11-14",93.9907,95.3604,93.7073,94.3685,70900.0],["2017-11-15",93.6128,95.2187,93.6128,94.3685,94800.0],["2017-11-16",95.077,97.2969,94.9825,96.1633,63400.0],["2017-11-17",95.6438,96.7301,94.6047,96.7301,37400.0],["2017-11-20",97.2024,98.4304,96.7301,98.3359,46000.0],["2017-11-21",98.9027,99.0444,97.1079,97.7692,42400.0],["2017-11-22",98.0526,98.147,96.2578,96.4939,31200.0],["2017-11-24",97.108,97.4386,96.305,96.7301,19100.0],["2017-11-27",96.9663,97.9581,96.3995,97.0135,55200.0],["2017-11-28",97.4385,98.2415,96.4939,97.6747,70600.0],["2017-11-29",97.5803,98.147,96.5412,97.3441,35800.0],["2017-11-30",97.5802,98.8083,96.2105,96.6356,64800.0],["2017-12-01",96.8718,96.8718,93.3767,95.9272,54900.0],["2017-12-04",97.533,97.7219,95.8327,96.6356,77900.0],["2017-12-05",97.1079,97.9581,96.0688,96.3995,93400.0],["2017-12-06",96.0216,97.1079,95.4076,96.919,99300.0],["2017-12-07",97.2969,99.3278,96.4939,97.533,90600.0],["2017-12-08",98.0526,98.0526,96.2105,96.3522,83800.0],["2017-12-11",96.2578,96.2578,92.3375,92.6209,51800.0],["2017-12-12",92.7154,93.3766,90.8734,91.3457,106200.0],["2017-12-13",91.3929,94.4157,91.1095,93.4239,58200.0],["2017-12-14",93.5184,94.3969,91.818,92.007,59900.0],["2017-12-15",92.0069,94.463,92.0069,93.5656,124100.0],["2017-12-18",94.274,95.9271,94.274,94.7936,67600.0],["2017-12-19",94.9353,95.7382,93.66,94.1323,32600.0],["2017-12-20",94.6047,95.5021,93.9434,95.0297,38200.0],["2017-12-21",95.0298,96.4939,94.1607,95.3604,33700.0],["2017-12-22",95.2659,95.2659,93.7073,93.8017,37800.0],["2017-12-26",93.849,95.0297,93.1877,94.5574,38500.0],["2017-12-27",94.6047,95.7382,93.9907,94.5102,20500.0],["2017-12-28",94.6519,95.6438,94.6519,95.5021,38300.0],["2017-12-29",95.5021,95.5965,94.6047,94.8408,38400.0],["2018-01-02",94.8408,95.3131,92.7154,93.1877,59400.0],["2018-01-03",93.0933,94.3213,91.7708,92.432,35700.0],["2018-01-04",92.6682,93.8017,92.432,93.7073,29700.0],["2018-01-05",93.7545,93.8017,92.0069,92.2903,68500.0],["2018-01-08",92.0542,92.621,91.204,92.1014,54000.0],["2018-01-09",92.1014,92.6682,91.2985,92.007,50200.0],["2018-01-10",91.9691,91.9691,89.6024,90.1231,83600.0],["2018-01-11",90.1231,92.5844,90.1231,92.3004,32900.0],["2018-01-12",92.3951,93.3417,91.7797,92.0637,30700.0],["2018-01-16",92.6318,93.2471,91.5431,92.3478,41700.0],["2018-01-17",92.6791,94.5251,92.3477,94.3357,52300.0],["2018-01-18",94.3357,94.5251,92.5371,92.7264,51900.0],["2018-01-19",92.4424,93.5311,91.3537,92.9158,61100.0],["2018-01-22",92.9158,93.3418,91.7797,92.3478,40000.0],["2018-01-23",92.2531,94.1464,92.1868,93.8624,53800.0],["2018-01-24",94.2884,96.1344,93.8151,94.7144,98600.0],["2018-01-25",94.9038,96.9864,94.4304,96.1818,70700.0],["2018-01-26",96.3711,96.4184,95.2351,96.0871,46200.0],["2018-01-29",95.5664,96.0397,93.9571,94.1464,50900.0],["2018-01-30",93.2471,94.5724,92.6791,94.0991,31000.0],["2018-01-31",94.6198,95.1878,94.3358,94.9038,81100.0],["2018-02-01",94.3831,97.3178,93.1619,96.8917,112900.0],["2018-02-02",96.1344,96.2291,95.2445,95.5191,80800.0],["2018-02-05",94.6671,95.8504,92.8684,93.1051,131500.0],["2018-02-06",91.3537,92.8211,88.277,88.6084,89000.0],["2018-02-07",88.3717,90.0284,87.5671,89.0344,43300.0],["2018-02-08",89.2237,89.2237,87.3304,87.6144,74600.0],["2018-02-09",88.4191,89.2048,86.4311,88.1824,51400.0],["2018-02-12",88.4191,89.7444,86.8571,88.6557,45100.0],["2018-02-13",88.5137,89.2237,87.6144,88.7977,39600.0],["2018-02-14",88.1351,92.6791,88.1351,91.9691,92600.0],["2018-02-15",92.4897,93.1997,90.7857,92.2057,60400.0],["2018-02-16",92.3004,92.3004,89.5077,91.6377,77100.0],["2018-02-20",91.6377,92.1111,90.9277,91.4484,107400.0],["2018-02-21",91.8271,94.2884,91.6851,93.2944,49200.0],["2018-02-22",93.4837,94.3831,92.8211,93.2471,42000.0],["2018-02-23",93.8151,93.8151,92.5371,93.2944,33500.0],["2018-02-26",93.7678,95.5002,93.4837,95.0931,87900.0],["2018-02-27",95.0458,95.4244,93.3417,93.3417,45300.0],["2018-02-28",93.8151,93.8151,90.1704,90.3124,63300.0],["2018-03-01",90.4071,91.6851,89.7349,90.0284,65700.0],["2018-03-02",89.6497,92.3951,89.4131,92.1111,47900.0],["2018-03-05",92.1111,92.9158,91.4011,91.7324,55900.0],["2018-03-06",92.2531,94.0991,91.3064,94.0044,46300.0],["2018-03-07",93.4837,94.9037,93.1997,94.6197,59000.0],["2018-03-08",95.1404,97.3651,94.2884,97.1758,64900.0],["2018-03-09",97.8384,99.3531,97.2231,98.7851,34000.0],["2018-03-12",98.7378,100.2998,97.2704,97.6964,40500.0],["2018-03-13",98.2171,99.4004,97.6491,98.7378,42700.0],["2018-03-14",99.3531,99.3531,97.7438,98.1698,33600.0],["2018-03-15",98.4538,98.5484,96.3711,96.5604,68900.0],["2018-03-16",96.4658,96.8918,96.1344,96.4184,76500.0],["2018-03-19",96.3711,96.3711,94.0517,94.5724,63900.0],["2018-03-20",94.8564,95.4244,93.6257,94.5724,54300.0],["2018-03-21",94.5251,95.0931,94.2695,94.7144,60500.0],["2018-03-22",93.7204,94.9511,92.6791,92.6791,35200.0],["2018-03-23",92.3951,92.7264,89.9337,89.9811,52200.0],["2018-03-26",91.2591,91.4484,89.6971,91.2591,49500.0],["2018-03-27",91.6851,92.6317,89.2237,89.4131,79400.0],["2018-03-28",89.5551,89.9337,87.8984,88.3244,61500.0],["2018-03-29",88.703,90.7857,88.703,89.4604,139800.0],["2018-04-02",89.2711,90.1704,86.6772,87.8037,52300.0],["2018-04-03",88.135,88.7504,87.709,88.7504,50500.0],["2018-04-04",87.3304,90.5491,87.3304,89.7444,112500.0],["2018-04-05",90.5017,90.8804,90.0284,90.7384,32700.0],["2018-04-06",90.2178,91.2118,88.2771,88.8924,52900.0],["2018-04-09",89.6024,90.5491,88.8451,88.8451,42900.0],["2018-04-10",89.9811,91.6851,89.8864,91.0697,101800.0],["2018-04-11",90.2822,91.231,88.9538,89.2385,64700.0],["2018-04-12",89.7129,90.6143,89.2385,90.045,25900.0],["2018-04-13",90.6143,91.2311,89.4283,89.5231,30700.0],["2018-04-16",90.3296,91.7529,89.4283,91.3259,52900.0],["2018-04-17",92.1799,93.1762,91.9427,92.939,47200.0],["2018-04-18",93.2711,93.8404,93.0623,93.4134,31700.0],["2018-04-19",93.1762,93.7929,92.2748,92.3697,34800.0],["2018-04-20",92.0376,92.4645,91.4208,91.9427,27000.0],["2018-04-23",91.8952,92.0376,90.8041,91.4208,23400.0],["2018-04-24",91.8952,92.3696,88.8115,90.045,25700.0],["2018-04-25",90.0924,90.2822,88.4794,89.618,42000.0],["2018-04-26",89.9501,89.9501,87.7678,89.5231,35800.0],["2018-04-27",89.6654,89.8552,89.0961,89.2859,39100.0],["2018-04-30",89.3333,89.3333,87.0561,87.5305,42400.0],["2018-05-01",88.7166,92.2748,87.5306,89.9027,121000.0],["2018-05-02",89.8552,90.6143,88.0998,88.4794,95000.0],["2018-05-03",88.3371,88.8115,86.5628,88.5743,71800.0],["2018-05-04",88.3371,89.3808,87.5306,88.7641,32800.0],["2018-05-07",89.1436,89.7604,89.0487,89.3808,44100.0],["2018-05-08",89.1436,90.1873,88.7641,89.8552,42400.0],["2018-05-09",90.2822,90.2822,88.8115,89.9027,42000.0],["2018-05-10",90.0924,90.6143,89.191,90.5194,41700.0],["2018-05-11",90.2822,90.8041,89.2385,89.9501,32400.0],["2018-05-14",90.1873,90.5668,89.7129,89.8552,36100.0],["2018-05-15",89.5706,90.8515,89.3334,89.9501,27000.0],["2018-05-16",89.8552,91.2785,89.8552,90.3771,40000.0],["2018-05-17",90.0924,92.4645,90.0924,92.4171,60000.0],["2018-05-18",92.7492,94.7892,92.5404,93.1762,66900.0],["2018-05-21",93.8878,96.8766,93.8878,96.7343,54200.0],["2018-05-22",96.9241,96.9241,93.7455,94.2673,59100.0],["2018-05-23",93.698,94.3622,93.3659,93.7929,23100.0],["2018-05-24",93.8878,94.5994,92.8441,94.4097,33900.0],["2018-05-25",93.9353,93.9353,91.9901,92.7492,25900.0],["2018-05-29",91.8952,93.2236,91.5631,92.7492,43800.0],["2018-05-30",93.1287,93.8878,92.7492,93.3185,43400.0],["2018-05-31",93.2711,93.7929,92.1324,92.5594,31600.0],["2018-06-01",93.1762,93.347,92.4645,92.8441,47800.0],["2018-06-04",92.9864,93.6316,92.5879,92.7966,25800.0],["2018-06-05",92.8441,93.8878,92.8441,93.7455,17700.0],["2018-06-06",92.7492,94.6469,92.7492,94.3622,34900.0],["2018-06-07",94.3622,94.9315,93.6506,94.0301,23100.0],["2018-06-08",94.1725,94.1725,93.1287,93.1287,24600.0],["2018-06-11",93.4134,94.4571,92.7492,93.1762,27400.0],["2018-06-12",93.4608,93.4608,92.1799,92.939,34500.0],["2018-06-13",92.7492,92.7492,90.1873,90.3296,43600.0],["2018-06-14",90.3771,90.804,89.0961,90.1399,27300.0],["2018-06-15",89.6654,90.1399,89.0961,89.7603,62800.0],["2018-06-18",89.3808,91.3069,89.2859,91.0413,53100.0],["2018-06-19",90.2822,91.8952,90.0924,91.5157,45300.0],["2018-06-20",91.658,92.2748,90.8515,91.8952,35100.0],["2018-06-21",91.8952,92.8441,90.7566,91.0413,56100.0],["2018-06-22",91.5157,91.639,89.9976,90.7092,87200.0],["2018-06-25",90.1399,91.0887,88.9538,90.9938,48900.0],["2018-06-26",90.8515,93.1761,90.6902,92.6543,80100.0],["2018-06-27",92.5594,93.2236,90.7092,90.8515,36200.0],["2018-06-28",90.8515,91.0413,88.7166,89.9027,55000.0],["2018-06-29",90.2822,91.5157,90.2822,91.231,58800.0],["2018-07-02",90.7566,90.7566,89.0487,89.8552,44300.0],["2018-07-03",90.4245,90.7092,89.6655,89.9501,20000.0],["2018-07-05",90.6143,91.8003,90.5668,91.5157,71700.0],["2018-07-06",91.8952,91.8952,90.1399,90.2822,33000.0],["2018-07-09",90.8515,91.3259,90.472,90.7566,27000.0],["2018-07-10",91.2785,91.2785,89.3334,90.3771,86900.0],["2018-07-11",89.873,91.3947,89.5877,90.5387,70900.0],["2018-07-12",90.9191,91.3757,89.445,91.0143,34400.0],["2018-07-13",90.7765,91.68,90.5863,90.6339,25800.0],["2018-07-16",90.6339,91.0143,89.8255,90.4912,31000.0],["2018-07-17",90.3961,91.5849,90.3961,91.252,20800.0],["2018-07-18",91.1094,92.0129,90.729,91.252,15000.0],["2018-07-19",91.1569,92.9163,91.0428,92.7737,27000.0],["2018-07-20",92.7262,93.7533,92.536,93.1066,32900.0],["2018-07-23",93.2968,93.2968,91.1569,91.4423,30400.0],["2018-07-24",91.4423,92.6786,90.9002,92.2031,37000.0],["2018-07-25",92.1555,93.2492,91.68,93.0115,18800.0],["2018-07-26",92.7737,94.8184,92.7737,93.7247,33400.0],["2018-07-27",93.9625,93.9625,91.5374,92.0604,24500.0],["2018-07-30",91.8702,92.9164,90.5863,90.9667,22100.0],["2018-07-31",91.7276,92.1555,88.6842,91.8702,54100.0],["2018-08-01",91.8702,91.8702,89.3024,89.5877,53900.0],["2018-08-02",89.1122,89.35,87.6381,87.8758,52300.0],["2018-08-03",87.971,87.971,86.2115,87.0675,43100.0],["2018-08-06",86.8297,88.2563,86.8297,87.6856,20400.0],["2018-08-07",87.5905,88.2848,86.4113,87.4954,34800.0],["2018-08-08",87.4954,89.2073,87.4954,88.7793,94500.0],["2018-08-09",88.7793,90.5387,88.7793,89.4451,53300.0],["2018-08-10",88.6843,90.301,88.0661,89.7304,42500.0],["2018-08-13",89.7304,90.9667,88.6842,90.6814,66600.0],["2018-08-14",90.9192,95.0847,90.9192,93.6296,93600.0],["2018-08-15",93.2492,93.5345,91.1094,92.4884,64100.0],["2018-08-16",93.059,94.6758,92.9639,93.9625,42400.0],["2018-08-17",93.7248,94.9611,93.5821,94.1527,42400.0],["2018-08-20",94.2478,94.2954,92.9449,93.5821,44400.0],["2018-08-21",93.7248,95.7695,93.7248,94.1527,30200.0],["2018-08-22",93.9149,95.4841,93.9149,95.389,42100.0],["2018-08-23",95.1988,96.0548,94.4856,94.5331,45200.0],["2018-08-24",94.866,94.866,93.5345,94.5331,29400.0],["2018-08-27",94.9611,95.9597,93.7247,94.3905,27100.0],["2018-08-28",94.7709,95.3415,94.1051,94.5806,45400.0],["2018-08-29",94.3429,96.6254,94.3429,96.4827,48500.0],["2018-08-30",96.1499,96.8631,95.7219,95.9121,50100.0],["2018-08-31",95.5317,97.1485,95.5317,96.1023,58400.0],["2018-09-04",96.1499,98.1946,95.389,97.5764,50500.0],["2018-09-05",97.4813,97.8142,96.4828,97.4338,45700.0],["2018-09-06",97.2911,97.8142,95.7219,95.7695,23000.0],["2018-09-07",95.294,99.8114,94.6758,99.5261,87500.0],["2018-09-10",100.0016,100.6198,97.0058,98.2422,36200.0],["2018-09-11",98.1471,99.4785,97.196,98.0995,41300.0],["2018-09-12",97.7191,99.4785,96.5779,97.624,59700.0],["2018-09-13",97.1485,100.0491,96.3401,98.7177,108800.0],["2018-09-14",98.9079,99.954,98.1471,99.5261,42900.0],["2018-09-17",98.0995,102.9022,98.0995,101.761,92900.0],["2018-09-18",101.761,103.8057,100.5247,103.7106,97700.0],["2018-09-19",102.0273,103.8057,101.1714,101.8561,102400.0],["2018-09-20",102.5218,103.6631,100.9336,103.6155,71000.0],["2018-09-21",103.8057,105.4701,103.568,104.7092,163700.0],["2018-09-24",104.6617,106.3735,102.4267,104.0435,81100.0],["2018-09-25",104.0911,104.0911,101.3806,101.8561,50700.0],["2018-09-26",101.6659,104.0435,101.5232,103.2827,72000.0],["2018-09-27",103.2351,103.9959,101.5232,102.5694,78600.0],["2018-09-28",102.4743,103.0925,101.8561,102.5694,51400.0],["2018-10-01",103.1115,103.9769,101.799,102.4362,43300.0],["2018-10-02",102.4838,102.8167,101.2094,101.5898,35700.0],["2018-10-03",101.8751,101.8751,100.5532,101.0002,29200.0],["2018-10-04",100.7148,102.4647,97.6715,98.7557,51300.0],["2018-10-05",98.8508,99.6307,97.3957,98.5085,47400.0],["2018-10-08",98.2422,98.4228,96.8822,97.4243,24300.0],["2018-10-09",96.9393,98.071,95.7314,95.9502,48500.0],["2018-10-10",95.4927,95.5403,90.689,91.1655,89900.0],["2018-10-11",90.708,93.2528,90.079,90.3744,64700.0],["2018-10-12",91.8136,91.8136,88.4491,90.4888,68500.0],["2018-10-15",90.241,91.5468,89.7835,90.4126,46800.0],["2018-10-16",90.8796,92.7,90.1933,92.2616,50100.0],["2018-10-17",92.071,93.1861,90.8987,92.8621,56000.0],["2018-10-18",92.7382,93.9868,92.0519,92.9097,56800.0],["2018-10-19",92.8335,94.0916,92.3855,93.3672,115300.0],["2018-10-22",93.3672,93.5864,90.9463,93.2147,31100.0],["2018-10-23",91.6707,92.7,91.1274,91.8232,36100.0],["2018-10-24",91.8613,92.3569,87.7438,87.9535,38500.0],["2018-10-25",88.5921,90.7366,87.8582,88.7541,39300.0],["2018-10-26",87.5532,90.2029,87.4102,89.4404,37900.0],["2018-10-29",90.8414,92.071,88.6969,90.3458,50100.0],["2018-10-30",89.8312,95.0066,89.5929,94.7492,53400.0],["2018-10-31",95.8358,97.0081,93.8533,94.0725,57500.0],["2018-11-01",94.3871,96.6841,93.5102,93.5674,37600.0],["2018-11-02",94.0821,96.6936,92.8335,93.6436,21000.0],["2018-11-05",93.7103,94.9208,92.3378,93.6722,24300.0],["2018-11-06",93.3291,94.1202,92.1758,94.063,19800.0],["2018-11-07",94.0535,96.2075,92.1663,96.0741,23200.0],["2018-11-08",95.8644,96.5316,94.1011,96.3695,29200.0],["2018-11-09",96.1122,98.1805,96.1122,97.8755,42900.0],["2018-11-12",97.7801,97.9422,96.4172,96.6555,26500.0],["2018-11-13",96.665,97.2464,95.7691,96.2742,34200.0],["2018-11-14",96.4172,97.2083,95.5499,95.5594,26100.0],["2018-11-15",94.9875,96.4934,94.6635,95.8358,26700.0],["2018-11-16",95.8072,95.8072,93.8914,94.9875,30400.0],["2018-11-19",94.6253,94.8064,92.6905,92.9002,53300.0],["2018-11-20",91.8327,92.5857,89.5548,89.7073,46500.0],["2018-11-21",90.0885,91.6326,90.0885,90.7652,19700.0],["2018-11-23",90.1076,91.013,89.1163,90.5269,15100.0],["2018-11-26",91.3085,91.3085,87.4388,88.6779,44100.0],["2018-11-27",88.0393,89.3165,85.9234,86.5906,34500.0],["2018-11-28",86.6954,88.6398,85.5803,87.8392,47600.0],["2018-11-29",87.6771,88.1346,86.581,86.8955,25300.0],["2018-11-30",87.0862,87.8868,85.79,86.8098,87000.0],["2018-12-03",87.8963,89.5166,86.724,87.7629,66800.0],["2018-12-04",87.4388,88.0202,81.4628,81.8631,59300.0],["2018-12-06",81.0625,83.2832,79.1658,82.3683,101300.0],["2018-12-07",82.2062,83.96,78.0316,78.6892,102100.0],["2018-12-10",79.0324,79.0324,76.2779,77.2977,62700.0],["2018-12-11",78.5081,81.8631,76.945,80.5478,167700.0],["2018-12-12",81.8536,86.0949,80.7766,83.0354,152400.0],["2018-12-13",83.1117,85.1609,81.0625,81.8726,76000.0],["2018-12-14",81.968,83.6264,81.4533,83.4262,117800.0],["2018-12-17",83.4262,85.1228,82.1395,82.74,132800.0],["2018-12-18",83.5692,83.8265,80.5192,80.9195,102600.0],["2018-12-19",81.1483,82.8543,78.5558,79.7758,61200.0],["2018-12-20",79.3278,79.4898,75.7727,76.7067,115300.0],["2018-12-21",76.9641,78.2127,74.934,75.096,175200.0],["2018-12-24",74.6481,74.9531,72.8562,73.5806,41100.0],["2018-12-26",74.2572,76.6781,73.6949,76.2302,78500.0],["2018-12-27",75.2771,77.7361,74.6766,77.5646,66900.0],["2018-12-28",78.1078,78.8322,76.4875,77.3167,52500.0],["2018-12-31",77.6694,79.4231,76.8211,77.6408,61400.0],["2019-01-02",76.478,78.3175,76.011,78.1841,96300.0],["2019-01-03",78.1841,78.1841,75.1055,75.1055,35500.0],["2019-01-04",76.3636,77.1071,75.5535,76.4208,73100.0],["2019-01-07",76.2969,77.6789,75.8871,76.7449,67400.0],["2019-01-08",77.9491,78.5607,76.9169,77.93,74200.0],["2019-01-09",78.3027,79.5834,78.1498,79.0673,136100.0],["2019-01-10",78.6754,80.4626,78.3409,80.3766,46800.0],["2019-01-11",79.6694,79.6694,78.0829,79.4018,30100.0],["2019-01-14",78.7423,80.5582,78.0064,79.5356,81000.0],["2019-01-15",79.3445,81.361,79.3445,80.0421,62600.0],["2019-01-16",80.0421,81.6955,79.4878,80.5104,44300.0],["2019-01-17",80.1377,81.1412,79.5929,80.2811,97200.0],["2019-01-18",80.8641,83.1578,80.52,82.1256,115500.0],["2019-01-22",81.6573,81.6573,80.1473,80.9883,43000.0],["2019-01-23",81.3037,81.8389,79.9752,80.4149,37900.0],["2019-01-24",80.2619,82.2116,79.4591,81.2177,57100.0],["2019-01-25",81.944,83.4541,81.3133,81.8389,37000.0],["2019-01-28",81.2177,81.6191,80.4053,80.7016,44100.0],["2019-01-29",80.9692,82.5461,80.8163,81.6095,31300.0],["2019-01-30",82.2499,82.8042,81.0074,81.4757,57900.0],["2019-01-31",81.4279,82.527,80.9023,81.5235,57900.0],["2019-02-01",81.5331,82.2499,80.6825,81.2368,55300.0],["2019-02-04",81.3324,82.1925,80.7111,81.6573,39700.0],["2019-02-05",81.9727,83.0718,81.0934,82.2976,71300.0],["2019-02-06",82.3168,84.6201,82.3168,83.9415,64600.0],["2019-02-07",83.3203,83.3968,80.9788,81.5618,41000.0],["2019-02-08",81.0457,82.3263,80.7207,81.9632,39300.0],["2019-02-11",82.1256,83.3012,81.1508,81.9249,38900.0],["2019-02-12",82.3741,83.9128,82.3741,83.4063,72100.0],["2019-02-13",83.7886,84.3334,83.1674,83.6357,44000.0],["2019-02-14",83.8364,89.3891,83.6452,85.6045,128100.0],["2019-02-15",85.9485,86.5124,84.3525,84.7348,54100.0],["2019-02-19",84.1135,85.0501,83.8364,84.1613,94500.0],["2019-02-20",84.2282,85.9963,84.1613,85.5567,75800.0],["2019-02-21",84.9928,85.6331,82.1065,83.0814,69800.0],["2019-02-22",83.3299,84.018,82.766,83.932,52300.0],["2019-02-25",84.8208,85.3273,84.1804,84.2569,95600.0],["2019-02-26",84.3907,85.3273,84.104,84.4672,42700.0],["2019-02-27",84.0944,85.5663,83.6548,85.1457,43100.0],["2019-02-28",84.8017,85.3178,82.9667,83.5783,64200.0],["2019-03-01",83.9415,84.2569,82.6417,84.0849,58600.0],["2019-03-04",84.3238,84.859,83.4827,83.951,37700.0],["2019-03-05",83.7504,85.0215,82.9953,83.0431,74800.0],["2019-03-06",83.2821,83.4254,81.5426,82.0587,67400.0],["2019-03-07",82.1256,82.2499,80.5678,81.0934,43700.0],["2019-03-08",80.3384,82.355,80.2811,82.1639,61800.0],["2019-03-11",82.4697,83.8746,81.5522,83.8077,57100.0],["2019-03-12",83.6452,84.0562,82.7182,83.2629,43200.0],["2019-03-13",83.521,84.773,83.1482,83.5019,46700.0],["2019-03-14",83.3681,83.4541,82.0109,82.6799,70800.0],["2019-03-15",82.9284,85.1648,82.3837,84.8972,98100.0],["2019-03-18",84.5436,86.4933,84.5436,85.786,44000.0],["2019-03-19",86.1588,86.4264,84.4576,84.773,35800.0],["2019-03-20",84.5054,85.5854,83.7026,84.6297,51000.0],["2019-03-21",84.2569,86.0728,84.2569,85.3847,92600.0],["2019-03-22",84.859,85.3655,81.4088,82.0874,80700.0],["2019-03-25",81.686,84.2378,81.4279,83.024,93500.0],["2019-03-26",83.5592,85.0979,83.3872,84.0944,44500.0],["2019-03-27",83.8459,84.773,82.8424,83.3776,56900.0],["2019-03-28",83.7313,84.1613,83.11,83.932,58500.0],["2019-03-29",84.3811,84.9737,83.5783,84.0657,52900.0],["2019-04-01",84.448,85.5758,84.2951,84.4576,76100.0],["2019-04-02",84.5723,85.0406,83.4063,84.5818,42400.0],["2019-04-03",85.1361,85.4706,84.0466,84.8876,38500.0],["2019-04-04",85.4038,86.8183,84.945,86.7896,66900.0],["2019-04-05",86.7704,88.8826,86.3977,87.5159,69300.0],["2019-04-08",87.698,87.698,86.0692,86.6824,37700.0],["2019-04-09",86.9123,86.9123,84.5457,86.1075,73200.0],["2019-04-10",86.4141,87.5542,85.9829,87.2381,36600.0],["2019-04-11",87.6405,88.7423,87.4297,87.8608,40700.0],["2019-04-12",88.5316,89.5759,88.1196,89.3172,38500.0],["2019-04-15",89.2789,90.5628,89.0777,89.5472,46400.0],["2019-04-16",90.0071,90.6203,89.7963,90.5436,93500.0],["2019-04-17",90.7927,91.5592,89.9017,91.3868,66000.0],["2019-04-18",91.1664,92.527,90.9844,92.4024,67500.0],["2019-04-22",91.8563,93.0635,91.703,92.1725,76700.0],["2019-04-23",92.8815,94.472,92.0383,94.2804,67800.0],["2019-04-24",94.2228,95.4205,93.8971,94.951,83800.0],["2019-04-25",94.7594,94.8552,93.5905,93.5905,115300.0],["2019-04-26",93.5234,94.8552,93.2839,94.8552,52000.0],["2019-04-29",94.8552,97.0685,94.8552,96.4841,135600.0],["2019-04-30",98.18,98.18,92.1437,93.9833,130200.0],["2019-05-01",93.7821,95.0948,93.0444,93.3318,125000.0],["2019-05-02",87.1902,90.2083,86.5482,88.1483,132300.0],["2019-05-03",88.4357,90.0166,86.7781,88.2058,116700.0],["2019-05-06",86.5195,88.4166,86.5195,88.1866,44800.0],["2019-05-07",87.0752,88.0333,86.2512,87.5638,127400.0],["2019-05-08",87.8129,87.9758,84.0091,84.2774,58200.0],["2019-05-09",83.6642,84.5649,82.227,84.4499,57500.0],["2019-05-10",84.0954,84.8906,84.0954,84.5936,57300.0],["2019-05-13",84.3158,84.3158,82.3516,82.6869,106200.0],["2019-05-14",82.9456,83.5492,82.2749,83.1852,68400.0],["2019-05-15",82.3995,83.8271,82.1504,83.5301,52300.0],["2019-05-16",84.1433,85.7625,83.9229,85.0727,89600.0],["2019-05-17",84.1624,85.293,83.5588,83.5876,81400.0],["2019-05-20",82.8594,83.6546,82.5432,83.2618,78600.0],["2019-05-21",83.9038,85.638,83.5013,84.3445,76200.0],["2019-05-22",84.2487,84.699,82.6199,83.8271,67900.0],["2019-05-23",83.1085,83.1085,76.986,77.5034,187100.0],["2019-05-24",78.337,79.6401,77.9346,78.6819,94100.0],["2019-05-28",79.0556,80.5216,79.0556,79.7263,74100.0],["2019-05-29",79.5155,79.9179,78.7969,79.6305,70600.0],["2019-05-30",79.7646,79.9946,78.0687,78.8831,37700.0],["2019-05-31",77.7334,78.3657,77.5705,77.7813,75800.0],["2019-06-03",77.7813,79.1227,77.7813,78.6915,65800.0],["2019-06-04",79.7838,81.5372,79.5251,81.4701,39400.0],["2019-06-05",81.5372,82.9456,80.8186,82.4282,50600.0],["2019-06-06",82.5432,83.4343,81.2689,82.0929,27700.0],["2019-06-07",82.5528,83.3385,82.1599,82.5432,46100.0],["2019-06-10",82.9456,84.402,82.9456,83.9612,40300.0],["2019-06-11",84.7469,85.8679,83.7888,83.9996,64000.0],["2019-06-12",83.99,84.7852,83.7409,84.6223,43200.0],["2019-06-13",84.9481,85.9063,84.1433,84.9002,94100.0],["2019-06-14",84.9481,86.0116,83.5109,85.4272,73100.0],["2019-06-17",85.638,87.4872,85.638,86.4811,107400.0],["2019-06-18",87.238,88.9244,85.8871,86.3374,60200.0],["2019-06-19",86.2416,87.2285,86.1266,86.9506,58300.0],["2019-06-20",88.0237,88.2729,85.9925,87.1231,80100.0],["2019-06-21",86.6344,88.7328,85.6571,87.2476,272800.0],["2019-06-24",87.2189,88.11,85.226,85.523,43800.0],["2019-06-25",85.4847,86.2799,85.1685,85.3122,83800.0],["2019-06-26",85.8775,86.4524,85.1877,85.5038,30000.0],["2019-06-27",85.8967,86.4332,85.4272,86.3566,69300.0],["2019-06-28",86.6728,87.6405,86.232,87.0081,238200.0],["2019-07-01",88.4549,88.6944,86.4332,86.941,78800.0],["2019-07-02",86.8931,87.286,85.4272,86.7782,59500.0],["2019-07-03",87.1806,88.0525,87.0943,87.765,30400.0],["2019-07-05",87.3339,87.8704,86.5482,87.5734,29800.0],["2019-07-08",87.2477,87.6118,85.9638,86.3949,43100.0],["2019-07-09",86.5865,86.5865,85.5805,85.7242,32500.0],["2019-07-10",86.3198,86.5503,85.1766,85.436,140800.0],["2019-07-11",85.4937,85.8683,85.1286,85.4937,66500.0],["2019-07-12",85.6474,86.3966,85.2535,85.4841,59300.0],["2019-07-15",85.705,86.0604,84.3505,85.5897,56300.0],["2019-07-16",85.4264,87.9624,85.1767,86.8673,39700.0],["2019-07-17",86.6368,86.8481,84.072,84.0816,45900.0],["2019-07-18",84.0816,84.0816,82.5158,82.7079,66700.0],["2019-07-19",82.7175,84.2833,82.7175,83.7358,36200.0],["2019-07-22",83.7934,84.6003,83.217,83.5917,71200.0],["2019-07-23",83.9279,85.119,83.8318,84.437,37600.0],["2019-07-24",84.3505,85.6954,84.2545,85.6954,56900.0],["2019-07-25",85.6089,85.8491,83.4188,83.6109,51100.0],["2019-07-26",83.755,83.9567,82.4582,83.3419,86100.0],["2019-07-29",83.3803,83.8318,82.8136,82.8712,96200.0],["2019-07-30",82.4582,83.9855,82.1412,83.6109,69800.0],["2019-07-31",89.3361,91.2093,84.3409,89.778,186200.0],["2019-08-01",89.192,89.9893,83.1498,83.2843,79500.0],["2019-08-02",82.5734,83.3323,80.8924,81.2958,51200.0],["2019-08-05",79.8741,81.4111,78.4428,79.8165,81700.0],["2019-08-06",80.2872,81.6321,78.683,79.6724,43900.0],["2019-08-07",78.5773,80.0086,78.2507,79.4419,45000.0],["2019-08-08",79.8069,81.1325,79.8069,80.4985,34900.0],["2019-08-09",80.3064,81.4879,78.2891,78.635,50400.0],["2019-08-12",78.2891,79.1153,78.1739,78.2891,31400.0],["2019-08-13",78.2892,81.3631,78.0298,80.2584,69500.0],["2019-08-14",78.7982,79.1633,76.877,78.3468,55800.0],["2019-08-15",78.414,78.7406,77.9049,78.3852,43700.0],["2019-08-16",78.7983,80.7099,78.5005,80.6618,66800.0],["2019-08-19",81.6513,81.805,78.7118,79.9414,64300.0],["2019-08-20",79.7973,80.0663,78.731,79.3266,38100.0],["2019-08-21",80.4313,80.4313,78.5869,79.5091,48100.0],["2019-08-22",79.8453,80.2392,78.7214,78.7406,55400.0],["2019-08-23",78.0778,78.2891,76.195,77.05,73800.0],["2019-08-26",77.8665,78.2795,76.56,77.9721,52100.0],["2019-08-27",78.6638,78.6638,76.8675,77.78,66200.0],["2019-08-28",77.5975,79.4803,77.3093,78.0586,54800.0],["2019-08-29",78.9712,79.2786,78.4813,78.731,111300.0],["2019-08-30",79.2689,79.9029,78.6734,79.048,175600.0],["2019-09-03",78.5005,78.9039,74.61,75.0519,104700.0],["2019-09-04",75.9165,75.9837,74.6773,74.9559,191700.0],["2019-09-05",76.1182,79.1825,75.9164,78.4524,96900.0],["2019-09-06",78.2603,78.7983,77.7128,77.9145,45100.0],["2019-09-09",78.4525,80.537,77.8281,80.2104,53900.0],["2019-09-10",80.2104,81.9298,79.634,80.9212,45800.0],["2019-09-11",81.4015,82.9,80.3833,82.804,75400.0],["2019-09-12",82.4774,84.5235,81.6032,84.2065,49600.0],["2019-09-13",84.8789,88.193,84.8116,87.5109,84000.0],["2019-09-16",86.3582,87.8279,85.5897,86.3102,43400.0],["2019-09-17",85.6762,85.7722,83.803,84.2545,28300.0],["2019-09-18",83.9759,85.0134,83.2459,84.4755,35100.0],["2019-09-19",84.2833,84.6291,83.0537,83.0729,47900.0],["2019-09-20",83.1786,84.3698,82.7079,83.534,73600.0],["2019-09-23",82.6022,84.2929,82.3429,83.9375,38900.0],["2019-09-24",83.5244,84.5331,82.5542,83.3995,51100.0],["2019-09-25",83.3035,84.8885,82.2468,84.4274,33800.0],["2019-09-26",83.9375,84.9173,82.8328,83.6397,40900.0],["2019-09-27",83.9279,85.0902,83.5341,83.9471,73300.0],["2019-09-30",84.1392,85.1382,82.756,84.3313,32800.0],["2019-10-01",84.9557,85.2727,81.8626,81.949,41600.0],["2019-10-02",81.4015,82.6022,80.1047,82.1604,58400.0],["2019-10-03",81.3535,82.487,80.8924,82.0547,48900.0],["2019-10-04",82.2564,83.1306,81.1133,82.7271,45700.0],["2019-10-07",82.218,83.5821,81.1902,82.5734,42500.0],["2019-10-08",81.8146,83.2266,81.6512,82.0067,55000.0],["2019-10-09",82.4016,82.4016,79.1941,79.6854,58800.0],["2019-10-10",79.6083,80.5522,78.9341,79.0882,51200.0],["2019-10-11",80.5234,82.575,80.4367,80.9664,61500.0],["2019-10-14",80.6293,81.0917,79.7335,80.7353,25300.0],["2019-10-15",81.005,82.3534,80.0418,82.3534,46900.0],["2019-10-16",81.9007,82.103,80.4655,81.2843,35900.0],["2019-10-17",81.7947,84.1642,81.7947,83.6537,43800.0],["2019-10-18",83.1529,84.4339,82.6905,83.8367,34500.0],["2019-10-21",84.5977,84.8288,83.7212,83.7693,58500.0],["2019-10-22",83.6441,84.7614,82.8928,84.0101,43100.0],["2019-10-23",84.3954,84.7229,83.5189,83.8078,35000.0],["2019-10-24",83.8271,83.8657,81.9393,83.2685,43100.0],["2019-10-25",83.201,83.5671,82.3534,82.9795,47200.0],["2019-10-28",83.3166,86.1388,83.3166,84.511,69500.0],["2019-10-29",84.3858,86.1003,83.8753,85.6765,56000.0],["2019-10-30",85.9462,86.3025,81.6214,85.6957,78000.0],["2019-10-31",85.9173,87.5451,85.0407,87.4584,80300.0],["2019-11-01",87.651,89.4714,87.4584,88.9898,62600.0],["2019-11-04",89.5774,92.939,89.2981,92.5248,77100.0],["2019-11-05",92.0528,93.9792,91.9854,93.6517,69300.0],["2019-11-06",93.4302,94.3742,93.1702,93.4302,78400.0],["2019-11-07",94.4416,95.7322,93.6999,95.5203,80900.0],["2019-11-08",95.4818,97.0518,94.403,96.5702,86200.0],["2019-11-11",95.5107,96.185,94.3934,95.1351,88800.0],["2019-11-12",95.3566,96.1753,94.3549,94.4512,105400.0],["2019-11-13",93.8155,94.4608,92.4959,93.5169,66700.0],["2019-11-14",93.1605,94.1815,92.6211,93.8733,65200.0],["2019-11-15",94.403,94.5764,91.8602,92.5344,63400.0],["2019-11-18",91.9469,92.101,90.2998,90.6755,44800.0],["2019-11-19",90.7332,93.6036,89.9627,92.5922,65300.0],["2019-11-20",91.7446,91.9758,90.3576,90.5502,58700.0],["2019-11-21",90.6947,90.6947,88.7491,89.5196,42900.0],["2019-11-22",89.9049,90.1842,88.8358,89.7508,43100.0],["2019-11-25",90.242,92.6982,89.4811,92.5248,54000.0],["2019-11-26",92.65,93.6036,91.8891,93.2279,48700.0],["2019-11-27",93.5073,94.7209,93.1894,94.3163,29100.0],["2019-11-29",93.6132,94.7498,92.7463,93.8155,33400.0],["2019-12-02",94.3452,94.8172,93.0353,94.4897,72400.0],["2019-12-03",93.3724,94.9617,93.199,94.1911,82000.0],["2019-12-04",94.8268,95.3759,94.0563,94.1622,62600.0],["2019-12-05",94.4705,94.9617,93.4591,94.6535,59600.0],["2019-12-06",95.8382,96.8496,95.6745,96.4546,58300.0],["2019-12-09",96.1272,97.6298,95.8286,96.7629,63700.0],["2019-12-10",96.4354,97.4275,96.079,96.7821,53000.0],["2019-12-11",96.6762,99.1998,95.2795,98.6122,61100.0],["2019-12-12",98.487,102.6287,98.487,102.2146,126900.0],["2019-12-13",101.993,103.486,100.3652,103.1392,109700.0],["2019-12-16",103.7557,104.1795,100.8565,101.0876,94400.0],["2019-12-17",101.2129,101.4633,99.0649,101.3188,59600.0],["2019-12-18",101.5788,101.7908,100.0666,101.5307,57900.0],["2019-12-19",101.2899,101.8485,100.8083,101.1261,52400.0],["2019-12-20",101.6174,102.1953,101.0684,101.7715,49400.0],["2019-12-23",101.5692,101.5692,100.6157,101.2706,49900.0],["2019-12-24",101.0973,101.81,100.8468,101.4825,13900.0],["2019-12-26",101.3092,102.2435,101.1165,101.8678,22400.0],["2019-12-27",101.6367,102.7443,101.4344,101.8678,35400.0],["2019-12-30",101.8678,102.2242,101.1069,102.2242,123500.0],["2019-12-31",101.8197,103.3704,101.2225,101.4633,41500.0],["2020-01-02",101.7522,103.0718,100.5964,103.0526,71700.0],["2020-01-03",101.627,104.141,101.627,103.9772,62400.0],["2020-01-06",103.0718,104.873,102.8984,104.2373,43000.0],["2020-01-07",103.3704,104.7092,103.1103,103.8038,72300.0],["2020-01-08",103.7266,105.1649,103.3695,103.8714,93700.0],["2020-01-09",104.2865,104.6629,102.4525,102.549,115900.0],["2020-01-10",102.6552,103.9004,102.0181,103.2633,83900.0],["2020-01-13",103.2633,104.4023,103.2054,104.2768,60500.0],["2020-01-14",103.9197,107.2305,103.3116,105.744,91800.0],["2020-01-15",105.3193,106.1784,103.8907,104.7595,79500.0],["2020-01-16",105.5124,106.217,105.049,106.0722,42700.0],["2020-01-17",106.7961,108.8328,106.2073,108.5915,93100.0],["2020-01-21",108.244,108.6301,106.0625,107.4525,58600.0],["2020-01-22",107.4525,107.607,105.1938,106.8927,50900.0],["2020-01-23",106.4969,108.1089,105.4448,107.607,51000.0],["2020-01-24",107.607,107.607,104.8946,105.8116,46400.0],["2020-01-27",104.0645,105.6958,103.6205,104.7498,38400.0],["2020-01-28",105.3386,105.8019,104.5954,104.8656,24100.0],["2020-01-29",105.2324,106.1301,104.2189,105.3869,31500.0],["2020-01-30",104.4988,106.3039,104.0548,105.9564,30000.0],["2020-01-31",105.6185,105.8502,102.4332,102.8965,65900.0],["2020-02-03",103.3888,105.773,103.3888,105.2903,49500.0],["2020-02-04",106.7962,108.939,106.7962,107.9062,33000.0],["2020-02-05",109.1128,109.2286,107.7421,108.9294,47500.0],["2020-02-06",109.2383,110.0877,107.8676,108.1089,39800.0],["2020-02-07",107.5684,107.8097,105.9757,106.0915,33500.0],["2020-02-10",105.6668,107.2884,105.4158,106.9023,74100.0],["2020-02-11",107.6359,108.7556,107.3657,108.022,52900.0],["2020-02-12",109.1514,109.7788,106.0915,108.5433,65800.0],["2020-02-13",102.3173,104.2479,91.6319,92.491,424400.0],["2020-02-14",92.5007,97.9447,91.6609,96.7575,137200.0],["2020-02-18",95.8984,97.7903,95.5606,96.8444,51800.0],["2020-02-19",97.3849,97.993,95.7343,95.908,39300.0],["2020-02-20",95.2806,97.1629,94.6628,95.6184,23500.0],["2020-02-21",95.6571,96.6706,94.8656,96.0914,30000.0],["2020-02-24",94.1609,95.271,93.0702,94.576,53800.0],["2020-02-25",94.8462,94.8462,89.6532,90.4254,63000.0],["2020-02-26",91.2941,92.742,90.4061,91.3038,61600.0],["2020-02-27",89.6918,92.4621,88.1763,88.2729,71500.0],["2020-02-28",86.3423,88.7458,85.5991,87.6647,74000.0],["2020-03-02",88.4949,89.9427,86.8732,88.9678,62200.0],["2020-03-03",88.852,92.4621,85.6377,86.4195,48500.0],["2020-03-04",87.7516,87.7516,84.1995,87.2111,70200.0],["2020-03-05",85.5122,86.2072,84.0161,85.435,55700.0],["2020-03-06",82.4716,85.0682,81.3037,82.8577,74200.0],["2020-03-09",80.9272,80.9272,76.1009,77.5778,55500.0],["2020-03-10",79.4504,80.879,75.3866,79.267,55200.0],["2020-03-11",77.4233,77.684,73.8712,74.653,45600.0],["2020-03-12",69.7978,71.9503,66.5739,66.68,66100.0],["2020-03-13",70.2418,72.1627,66.7862,71.5739,93200.0],["2020-03-16",64.9619,70.5121,59.3923,59.4792,78100.0],["2020-03-17",59.9522,66.5352,55.5603,66.2939,126600.0],["2020-03-18",62.2688,64.1704,51.0525,52.3073,75200.0],["2020-03-19",52.4811,60.1645,50.8788,56.8344,103000.0],["2020-03-20",57.8093,63.0507,57.8093,59.402,148900.0],["2020-03-23",58.4367,63.4947,58.2533,61.9696,101800.0],["2020-03-24",63.9001,67.6646,62.2495,66.2843,82800.0],["2020-03-25",67.2785,71.0044,65.7341,68.1762,47800.0],["2020-03-26",69.0738,72.5005,68.0121,71.1105,63000.0],["2020-03-27",68.5237,71.0334,66.4773,68.5623,64700.0],["2020-03-30",69.016,72.9928,67.5391,72.5778,78800.0],["2020-03-31",72.211,72.211,69.0449,72.0565,83700.0],["2020-04-01",69.2187,69.2187,65.7823,66.2553,54900.0],["2020-04-02",65.3093,67.6742,64.6819,67.1626,60200.0],["2020-04-03",66.2457,66.2457,63.4561,65.7341,38700.0],["2020-04-06",68.5723,71.7592,67.3324,71.178,74000.0],["2020-04-07",72.602,72.6214,68.7757,70.219,53400.0],["2020-04-08",71.7689,72.7279,70.8002,71.9142,50000.0],["2020-04-09",73.745,76.3507,73.561,75.6533,41800.0],["2020-04-13",74.9752,75.3142,72.9023,73.7547,56000.0],["2020-04-14",75.4208,75.7889,72.2435,73.7159,72100.0],["2020-04-15",71.4299,72.5148,69.4731,71.7495,61700.0],["2020-04-16",72.1757,72.4567,70.3353,71.6817,80400.0],["2020-04-17",74.549,75.9342,72.8248,74.0743,59000.0],["2020-04-20",71.9336,74.3359,69.5797,71.5849,48900.0],["2020-04-21",69.7444,70.7034,68.9791,69.4635,55100.0],["2020-04-22",71.0037,73.3866,70.1997,72.2629,55600.0],["2020-04-23",72.5729,76.7479,71.8561,74.8105,73900.0],["2020-04-24",75.7598,75.9826,73.2413,75.0817,31400.0],["2020-04-27",76.6413,79.0824,75.6049,78.3753,47500.0],["2020-04-28",80.4385,82.2984,79.2277,81.0972,62500.0],["2020-04-29",83.5964,87.1417,82.3371,85.7953,63200.0],["2020-04-30",82.7439,86.0665,80.7388,81.4556,63900.0],["2020-05-01",79.7217,80.5354,77.61,80.4967,54100.0],["2020-05-04",79.4892,80.8163,77.0869,79.2471,53700.0],["2020-05-05",80.8841,81.0197,77.5519,78.6465,62900.0],["2020-05-06",78.6852,80.4385,78.3849,78.8886,192900.0],["2020-05-07",80.5451,80.8453,79.2858,80.0898,38000.0],["2020-05-08",81.7462,84.2164,81.7462,83.9742,49800.0],["2020-05-11",82.279,83.7417,80.5741,82.3565,91000.0],["2020-05-12",83.8676,83.8676,78.5205,78.9564,96100.0],["2020-05-13",77.9975,79.0049,77.0094,78.3559,70900.0],["2020-05-14",77.3291,85.2916,75.3821,84.9138,123900.0],["2020-05-15",84.9913,89.5731,83.7611,84.875,99400.0],["2020-05-18",87.5485,91.2198,87.5485,90.8614,89400.0],["2020-05-19",89.7378,91.5395,89.0791,89.5053,66900.0],["2020-05-20",90.9099,92.4791,90.503,91.2586,57800.0],["2020-05-21",91.7138,92.9731,90.8227,91.1811,43100.0],["2020-05-22",91.4426,92.3532,90.0962,91.9173,32200.0],["2020-05-26",94.9395,97.8843,94.9395,97.2159,63500.0],["2020-05-27",99.0951,101.1294,97.3031,98.3977,81800.0],["2020-05-28",99.2114,99.2114,92.9925,93.6124,112900.0],["2020-05-29",92.3532,94.6586,91.307,93.7965,99700.0],["2020-06-01",94.3971,95.7242,92.4888,94.7845,74400.0],["2020-06-02",94.9686,96.4119,92.3726,95.5789,52000.0],["2020-06-03",97.6518,99.7635,97.6518,98.4171,37400.0],["2020-06-04",97.768,99.9863,97.4387,98.9401,76100.0],["2020-06-05",101.7105,107.5516,101.6815,106.5636,79200.0],["2020-06-08",106.5539,109.9249,106.5539,109.6536,53000.0],["2020-06-09",108.3847,108.7237,106.8736,107.5032,81200.0],["2020-06-10",106.5539,106.5539,104.3453,105.5949,93000.0],["2020-06-11",102.1949,103.1345,94.9105,95.2495,99500.0],["2020-06-12",98.5527,100.306,93.9805,95.9373,48600.0],["2020-06-15",92.7794,98.3687,92.7794,97.9037,35100.0],["2020-06-16",101.4781,103.1636,98.7658,101.8559,49200.0],["2020-06-17",101.0325,101.7105,99.5407,100.9259,32600.0],["2020-06-18",99.7054,101.4684,98.3687,99.1533,49600.0],["2020-06-19",97.3903,100.8387,94.3583,95.143,251200.0],["2020-06-22",95.6757,95.8404,94.3293,95.6563,64600.0],["2020-06-23",97.3612,98.1555,95.1914,95.2301,44400.0],["2020-06-24",93.7868,94.9298,91.7332,92.2272,79300.0],["2020-06-25",91.6364,94.1355,90.8614,93.9321,64400.0],["2020-06-26",92.8472,93.4187,90.2511,90.4933,137100.0],["2020-06-29",91.3748,95.0654,90.6871,94.1452,69600.0],["2020-06-30",94.1259,97.0609,94.1259,96.5379,51300.0],["2020-07-01",96.5669,97.0513,93.6318,94.4068,81800.0],["2020-07-02",96.3732,98.2718,96.2376,97.3515,65100.0],["2020-07-06",99.4439,100.4416,97.9715,98.5624,56000.0],["2020-07-07",97.4484,100.5094,97.4484,99.7732,161900.0],["2020-07-08",99.3751,102.5986,98.8897,101.6568,91100.0],["2020-07-09",101.7539,102.6957,99.0256,100.5985,109900.0],["2020-07-10",101.0548,107.0358,100.3849,106.1814,116500.0],["2020-07-13",106.6377,107.9485,102.4724,103.3074,116900.0],["2020-07-14",103.9288,107.764,102.7928,107.531,40900.0],["2020-07-15",110.2884,113.7158,108.6961,112.5313,103200.0],["2020-07-16",111.5312,112.6284,110.6185,112.1817,28600.0],["2020-07-17",112.3856,113.609,111.5603,112.5701,37600.0],["2020-07-20",111.8905,114.3372,110.4438,113.7838,93100.0],["2020-07-21",115.5703,117.1529,114.0168,114.3955,69500.0],["2020-07-22",113.2207,115.8131,113.2207,113.8421,42000.0],["2020-07-23",113.1236,116.0364,113.1236,115.8713,27700.0],["2020-07-24",115.2402,116.2985,113.9877,115.4829,26600.0],["2020-07-27",115.3373,117.2306,112.5701,113.6964,126800.0],["2020-07-28",112.473,113.5313,109.735,110.8224,61400.0],["2020-07-29",110.8321,110.8321,101.2393,106.8028,125700.0],["2020-07-30",104.9677,107.6572,104.9677,106.929,66000.0],["2020-07-31",106.3464,106.3464,103.0452,105.3561,59400.0],["2020-08-03",106.4532,108.8708,105.4337,107.7446,49500.0],["2020-08-04",107.6863,107.7737,106.3465,107.4727,88000.0],["2020-08-05",108.4631,109.0553,107.3174,108.2495,44700.0],["2020-08-06",108.2592,109.7738,107.9096,109.0262,20100.0],["2020-08-07",109.3369,112.5216,109.3369,112.3953,35400.0],["2020-08-10",111.7448,114.2984,111.6477,111.9002,53400.0],["2020-08-11",113.8615,114.7256,112.2497,112.5701,54000.0],["2020-08-12",113.2498,114.3858,112.7255,113.5896,41600.0],["2020-08-13",112.609,114.3761,112.5313,114.0848,40900.0],["2020-08-14",113.075,114.9975,112.4439,113.9197,16700.0],["2020-08-17",114.0168,114.4538,113.4537,114.444,18400.0],["2020-08-18",114.444,114.8421,112.8129,114.143,26000.0],["2020-08-19",114.0168,115.7256,113.7449,115.0654,38200.0],["2020-08-20",113.5605,115.046,113.2983,113.2983,44700.0],["2020-08-21",112.6284,114.2013,112.0361,112.5313,30600.0],["2020-08-24",113.5702,114.6673,113.2206,114.3275,47300.0],["2020-08-25",114.9198,114.9198,111.8419,112.4148,27900.0],["2020-08-26",111.7545,112.2983,110.5409,112.1817,26300.0],["2020-08-27",113.1138,113.3371,111.8225,112.3274,22500.0],["2020-08-28",113.308,114.4926,111.8031,114.1527,45200.0],["2020-08-31",113.3566,113.9683,112.8905,113.0556,48100.0],["2020-09-01",112.4245,120.289,112.4245,119.823,81600.0],["2020-09-02",119.8133,123.464,119.0074,122.8717,53900.0],["2020-09-03",121.9688,122.0465,112.2789,112.9682,58300.0],["2020-09-04",114.8324,114.8324,110.4923,111.7837,28200.0],["2020-09-08",110.0845,113.8226,109.6185,111.7837,39300.0],["2020-09-09",113.0653,113.0653,110.7059,111.5895,59300.0],["2020-09-10",111.0263,111.6575,109.3272,110.6865,64400.0],["2020-09-11",111.172,111.774,109.2981,110.0263,40900.0],["2020-09-14",110.8127,111.036,109.3952,109.9583,39900.0],["2020-09-15",110.9681,111.3759,109.8321,110.0942,34500.0],["2020-09-16",109.9777,115.5218,109.502,114.4149,51800.0],["2020-09-17",113.1915,116.8908,112.7061,115.0557,40300.0],["2020-09-18",115.5994,116.7645,110.871,111.5312,130700.0],["2020-09-21",109.1621,109.1621,103.8997,105.8221,57200.0],["2020-09-22",106.9581,107.8125,104.8706,107.1426,49800.0],["2020-09-23",106.6377,108.2689,103.3948,103.5987,44300.0],["2020-09-24",104.1133,105.56,103.1618,104.6861,53700.0],["2020-09-25",101.1228,105.2007,101.1228,104.0647,58100.0],["2020-09-28",105.6862,109.2398,105.6862,108.9582,77300.0],["2020-09-29",109.2204,110.2108,106.7639,107.5018,39300.0],["2020-09-30",108.4631,110.5991,105.5017,106.4338,66100.0],["2020-10-01",106.4727,108.1524,105.3269,107.7252,55200.0],["2020-10-02",106.0649,108.8806,105.4726,107.2009,54700.0],["2020-10-05",107.7154,110.7545,107.7154,109.0942,45200.0],["2020-10-06",109.9777,112.6187,107.8902,109.4728,22900.0],["2020-10-07",110.6477,111.6963,108.8417,110.6962,45900.0],["2020-10-08",112.3662,112.3662,110.434,111.1817,72200.0],["2020-10-09",112.6381,114.279,111.104,113.8129,31300.0],["2020-10-12",113.6673,116.1432,113.6673,115.3082,23800.0],["2020-10-13",114.9101,114.9101,113.1915,113.9683,46400.0],["2020-10-14",113.6569,116.0503,113.6569,114.7174,18400.0],["2020-10-15",113.4331,116.313,113.4331,116.0503,19600.0],["2020-10-16",115.6612,118.7356,115.5541,116.206,32500.0],["2020-10-19",115.953,116.78,113.8904,114.2212,32900.0],["2020-10-20",115.4763,116.6341,114.2796,114.6201,23400.0],["2020-10-21",114.5423,116.5854,112.8883,114.3088,27600.0],["2020-10-22",115.3693,115.6806,113.2288,114.0461,33100.0],["2020-10-23",114.4547,117.6751,114.2212,116.7508,32100.0],["2020-10-26",115.2817,115.7487,112.5089,114.1531,32900.0],["2020-10-27",113.5207,114.2699,111.03,111.6235,75900.0],["2020-10-28",112.9078,114.3185,106.1946,108.9869,69500.0],["2020-10-29",108.8702,113.618,108.8702,113.0343,37300.0],["2020-10-30",111.857,115.165,110.923,112.003,65000.0],["2020-11-02",113.7737,117.5097,113.7737,117.2373,32500.0],["2020-11-03",119.2123,127.9005,117.9086,126.7233,90300.0],["2020-11-04",124.6315,127.3362,116.6438,117.2567,41500.0],["2020-11-05",116.7119,124.398,116.7119,120.9831,55100.0],["2020-11-06",122.0046,122.0046,117.4124,118.4826,45800.0],["2020-11-09",126.7233,126.7233,119.0566,119.689,67100.0],["2020-11-10",121.5279,131.1696,121.5279,129.9437,60200.0],["2020-11-11",131.0722,131.0722,125.9547,128.3675,31700.0],["2020-11-12",126.7719,126.8206,123.6586,125.4001,18900.0],["2020-11-13",126.7719,128.6497,124.6315,126.4898,20600.0],["2020-11-16",129.3502,134.8083,128.0562,130.3718,40700.0],["2020-11-17",129.2237,130.6247,125.8087,130.362,38900.0],["2020-11-18",130.3718,131.1501,128.2021,128.4843,23400.0],["2020-11-19",128.3481,129.0,125.9255,128.4357,25900.0],["2020-11-20",127.2292,128.5621,125.8769,127.8033,34800.0],["2020-11-23",127.7448,128.6691,127.3459,128.0464,52600.0],["2020-11-24",128.5718,131.1987,127.0054,128.4259,52800.0],["2020-11-25",127.8908,129.3891,125.8768,127.9881,34400.0],["2020-11-27",127.2681,128.6205,125.9741,127.9394,12300.0],["2020-11-30",126.2174,126.5579,122.8705,124.4467,33100.0],["2020-12-01",125.9839,126.4022,123.3472,125.3125,32700.0],["2020-12-02",125.5072,128.4746,123.8921,127.5892,30000.0],["2020-12-03",128.0465,128.1827,125.5072,125.8769,31200.0],["2020-12-04",125.9838,131.9284,125.7698,131.8506,38100.0],["2020-12-07",131.3447,132.7262,129.3988,132.7262,29800.0],["2020-12-08",131.8214,136.5596,131.8214,135.0029,59400.0],["2020-12-09",136.6569,137.3282,133.164,134.4191,133400.0],["2020-12-10",133.3002,134.3316,132.2203,132.9986,31200.0],["2020-12-11",132.3176,132.9695,130.0993,131.7144,24600.0],["2020-12-14",131.7143,133.0959,130.2647,131.0625,65500.0],["2020-12-15",131.0722,138.5929,127.4724,137.3573,73700.0],["2020-12-16",138.447,138.4665,133.1057,134.9542,41800.0],["2020-12-17",134.5553,137.8535,134.4191,137.6103,26000.0],["2020-12-18",137.8438,140.9085,136.2385,137.6589,103300.0],["2020-12-21",135.0807,138.5832,133.6602,134.9153,39000.0],["2020-12-22",135.7034,137.0071,133.7283,134.1856,40900.0],["2020-12-23",134.1564,135.6255,132.9597,133.8548,23700.0],["2020-12-24",133.524,135.7909,133.1057,133.5532,11300.0],["2020-12-28",135.8785,135.8882,132.4052,134.9056,21100.0],["2020-12-29",135.0515,135.2364,131.9966,132.8916,39100.0],["2020-12-30",132.804,135.032,132.804,134.7888,23600.0],["2020-12-31",134.2245,140.3929,134.2245,137.1628,53100.0],["2021-01-04",137.3671,138.2914,131.5004,134.2343,30500.0],["2021-01-05",133.563,140.6361,133.563,138.4081,29900.0],["2021-01-06",140.5424,146.5068,137.2679,143.3297,63000.0],["2021-01-07",144.0411,145.8441,142.6767,145.4347,81000.0],["2021-01-08",145.2106,146.1754,142.2966,144.4504,69900.0],["2021-01-11",141.975,144.6258,140.367,142.667,36500.0],["2021-01-12",142.7839,144.1288,140.9225,144.0801,66800.0],["2021-01-13",143.9046,146.7211,140.2305,145.4639,42900.0],["2021-01-14",145.5809,153.1533,145.5809,150.6682,40200.0],["2021-01-15",147.9199,153.2508,147.5788,148.758,32000.0],["2021-01-19",150.2881,152.0326,146.4483,146.9259,38400.0],["2021-01-20",147.3644,148.2902,144.158,145.7661,48700.0],["2021-01-21",145.6881,146.0097,144.4406,145.4737,30400.0],["2021-01-22",143.8949,148.6898,143.4563,148.3876,35100.0],["2021-01-25",147.3741,148.0855,141.439,142.9203,27700.0],["2021-01-26",143.4953,143.4953,139.8504,140.5229,23100.0],["2021-01-27",136.5564,140.2111,132.2586,138.8077,63500.0],["2021-01-28",139.2949,142.1115,136.4005,140.2695,50000.0],["2021-01-29",139.1293,141.6827,137.7357,139.3145,50900.0],["2021-02-01",141.6632,141.6632,137.648,141.4195,28100.0],["2021-02-02",142.2674,146.3995,140.3475,146.3995,30200.0],["2021-02-03",145.0644,145.0644,141.4098,144.0899,27600.0],["2021-02-04",143.2517,144.9572,142.7742,144.0021,19100.0],["2021-02-05",146.2436,146.2436,143.125,144.3334,34200.0],["2021-02-08",144.2165,144.5186,142.1017,144.3822,37100.0],["2021-02-09",143.5148,144.2847,139.9772,142.6377,47100.0],["2021-02-10",142.3161,143.8072,141.0492,142.5013,46200.0],["2021-02-11",143.2614,143.2614,139.5776,142.4428,21200.0],["2021-02-12",142.8229,146.4385,141.7898,146.4385,32000.0],["2021-02-16",147.1597,148.1343,143.4564,143.4564,44200.0],["2021-02-17",141.7704,144.889,141.3123,142.9983,25300.0],["2021-02-18",130.6895,146.039,126.2552,146.0195,52000.0],["2021-02-19",147.8809,152.4809,146.3119,151.8864,56800.0],["2021-02-22",150.9508,165.5206,149.411,159.8291,67300.0],["2021-02-23",160.4236,160.4236,157.6558,159.8291,48400.0],["2021-02-24",159.8291,163.6397,159.0397,162.8113,55300.0],["2021-02-25",162.0121,164.8579,158.299,162.6651,28900.0],["2021-02-26",164.3901,172.1476,163.7176,169.5748,120000.0],["2021-03-01",172.5472,177.9755,170.101,176.0946,33700.0],["2021-03-02",177.4201,179.2717,170.2667,172.1671,29200.0],["2021-03-03",171.6311,174.0188,170.5591,171.329,33100.0],["2021-03-04",171.3972,171.3972,164.4973,166.2125,29300.0],["2021-03-05",167.6061,171.5921,164.1269,171.0171,57100.0],["2021-03-08",172.9858,173.1807,170.1401,172.7032,47800.0],["2021-03-09",172.9858,173.0832,170.6858,170.832,22300.0],["2021-03-10",171.6311,174.1065,170.6176,173.8629,43400.0],["2021-03-11",173.1417,173.7946,169.9354,171.6896,50300.0],["2021-03-12",170.4031,175.0128,170.4031,174.8666,37800.0],["2021-03-15",174.087,174.087,172.0501,173.3463,44000.0],["2021-03-16",173.3268,173.3268,170.1985,172.0696,38800.0],["2021-03-17",172.0209,173.1807,170.8319,172.5277,30500.0],["2021-03-18",171.4752,174.7985,171.4752,173.4731,54100.0],["2021-03-19",172.5764,173.4243,170.0621,173.2879,189600.0],["2021-03-22",173.2489,174.3794,170.6078,172.6349,104000.0],["2021-03-23",170.7345,172.6739,168.6977,170.5494,85700.0],["2021-03-24",172.2061,172.9857,167.1871,168.1227,121800.0],["2021-03-25",166.0273,169.3701,162.9964,168.6099,43600.0],["2021-03-26",170.2472,174.2625,168.0934,173.7459,52700.0],["2021-03-29",173.8824,175.7048,171.9137,174.1552,34700.0],["2021-03-30",174.048,176.9912,170.5883,176.0751,42500.0],["2021-03-31",177.2544,183.0628,177.1569,180.3048,67300.0],["2021-04-01",181.5814,184.5831,181.0844,182.1857,30700.0],["2021-04-05",183.4623,183.4623,180.3437,181.8056,40300.0],["2021-04-06",181.7569,182.7315,181.2793,182.2442,35500.0],["2021-04-07",181.6594,181.6594,179.5154,179.9929,35400.0],["2021-04-08",181.1234,181.1234,177.4493,180.1683,89300.0],["2021-04-09",180.295,180.295,178.9891,179.6908,28800.0],["2021-04-12",180.0514,180.948,176.9912,179.6031,16400.0],["2021-04-13",179.9544,179.9544,175.2213,175.5629,41000.0],["2021-04-14",175.924,178.1392,175.924,176.1777,23800.0],["2021-04-15",177.4171,177.4171,174.7724,176.5583,20800.0],["2021-04-16",178.432,178.8321,175.8166,176.6169,13800.0],["2021-04-19",175.6995,175.7483,172.8109,174.9676,22400.0],["2021-04-20",175.0261,175.5531,172.4986,175.4555,46400.0],["2021-04-21",175.5727,177.9051,174.5968,176.6169,22200.0],["2021-04-22",176.6559,178.5882,174.4309,174.831,33800.0],["2021-04-23",176.2655,180.374,175.5434,178.8029,19400.0],["2021-04-26",179.3396,180.54,177.1048,177.6318,17900.0],["2021-04-27",178.149,179.4664,176.2948,178.1392,31500.0],["2021-04-28",177.2999,178.6759,175.9239,177.6122,30300.0],["2021-04-29",179.3689,179.4177,174.4601,175.5824,28900.0],["2021-04-30",173.25,175.0749,172.2839,173.7379,38500.0],["2021-05-03",174.6943,177.0852,174.2161,174.7041,27000.0],["2021-05-04",173.3769,175.9533,173.3769,175.68,34800.0],["2021-05-05",178.2271,178.2271,170.986,173.4843,45500.0],["2021-05-06",174.5968,176.5876,173.777,176.529,33600.0],["2021-05-07",177.3585,181.5354,177.3,181.0864,23000.0],["2021-05-10",180.4228,182.0037,176.8706,177.6025,33500.0],["2021-05-11",174.665,178.0221,171.0347,172.118,27300.0],["2021-05-12",170.781,172.0008,164.8573,165.2965,24600.0],["2021-05-13",164.994,171.4251,164.994,169.6783,27400.0],["2021-05-14",169.8247,172.8304,166.8384,171.4934,18900.0],["2021-05-17",169.9613,170.2931,167.1117,168.6243,36600.0],["2021-05-18",168.8292,168.8292,165.9015,166.8384,29400.0],["2021-05-19",165.033,165.2672,161.3149,164.8378,26200.0],["2021-05-20",163.9498,164.0669,159.2362,160.095,89900.0],["2021-05-21",167.9412,167.9412,161.1685,163.13,41600.0],["2021-05-24",162.847,165.8039,161.998,164.2035,20900.0],["2021-05-25",165.6088,165.6088,162.4371,162.4957,27500.0],["2021-05-26",162.3005,164.5841,160.8367,163.8034,17100.0],["2021-05-27",165.9894,167.6582,162.9739,162.9836,29800.0],["2021-05-28",163.7351,165.277,161.3539,163.9693,26200.0],["2021-06-01",164.2523,167.0726,163.5301,164.8573,37600.0],["2021-06-02",164.1547,167.2678,162.1151,166.7798,46700.0],["2021-06-03",166.6822,166.6822,164.1449,165.2965,20000.0],["2021-06-04",165.3062,168.3803,164.6133,166.2528,29600.0],["2021-06-07",166.0772,166.3798,164.0962,164.467,49100.0],["2021-06-08",164.5646,166.5749,163.335,166.1455,24400.0],["2021-06-09",165.7064,169.7954,163.9107,166.975,41600.0],["2021-06-10",168.4779,169.7954,165.4233,167.4922,34900.0],["2021-06-11",168.517,168.517,165.7064,166.614,23000.0],["2021-06-14",166.3895,166.6627,164.7305,166.6042,27500.0],["2021-06-15",166.1358,169.4538,164.0376,169.444,36100.0],["2021-06-16",170.1954,170.781,165.9015,168.9658,32800.0],["2021-06-17",170.5566,170.5566,166.3505,167.4142,34700.0],["2021-06-18",164.8085,166.8481,163.6179,165.0037,70100.0],["2021-06-21",165.7649,169.4148,165.4819,168.6243,19800.0],["2021-06-22",167.5606,168.8488,167.0726,168.1461,21200.0],["2021-06-23",167.3751,175.3189,166.9945,172.9865,44800.0],["2021-06-24",173.5721,179.5055,172.1277,178.9395,47100.0],["2021-06-25",179.7982,183.409,174.0795,174.343,126400.0],["2021-06-28",174.5479,175.9922,170.1759,171.0445,35600.0],["2021-06-29",172.1765,173.2403,170.5078,171.1811,29500.0],["2021-06-30",170.1662,173.1427,170.1662,171.8448,29400.0],["2021-07-01",173.6111,175.0749,172.0399,174.2161,20000.0],["2021-07-02",174.2161,174.7334,172.8597,172.9865,14700.0],["2021-07-06",172.4205,172.4205,167.5313,171.8448,22600.0],["2021-07-07",172.1668,174.5382,172.1668,173.9917,17600.0],["2021-07-08",171.1226,172.8499,169.2391,169.7758,32100.0],["2021-07-09",172.2253,174.4894,171.5812,173.9722,10400.0],["2021-07-12",174.06,175.2115,172.3912,174.4991,22300.0],["2021-07-13",174.3235,177.4561,173.5623,175.2311,29800.0],["2021-07-14",175.2116,175.2116,172.8955,173.0812,12300.0],["2021-07-15",173.2277,173.2277,169.3285,171.8107,14500.0],["2021-07-16",173.1398,173.1398,169.2699,169.2894,14300.0],["2021-07-19",166.2208,167.8137,163.592,164.6376,18000.0],["2021-07-20",166.2208,173.2082,166.2208,170.8823,37100.0],["2021-07-21",171.4198,174.7718,171.4198,172.7293,11400.0],["2021-07-22",171.967,171.967,168.9669,169.9637,14300.0],["2021-07-23",170.8237,173.5307,170.1689,173.5307,13700.0],["2021-07-26",173.9509,173.9509,171.2634,171.5566,10500.0],["2021-07-27",170.0224,172.1723,168.3219,170.0419,21300.0],["2021-07-28",171.3709,172.5241,169.7584,170.4425,12900.0],["2021-07-29",172.8661,175.749,172.4752,174.2538,11000.0],["2021-07-30",173.9509,177.6351,173.9509,176.0324,16400.0],["2021-08-02",175.4656,179.3453,172.9638,173.3156,21100.0],["2021-08-03",173.8336,177.0488,171.6153,176.5406,15000.0],["2021-08-04",173.0714,190.183,173.0714,189.1862,45800.0],["2021-08-05",190.5642,201.9101,189.9387,200.1901,67500.0],["2021-08-06",201.5778,204.1968,193.0366,195.4211,54300.0],["2021-08-09",194.3461,194.3461,190.0169,190.7693,15900.0],["2021-08-10",191.131,200.9719,191.131,199.8676,25500.0],["2021-08-11",200.8253,202.8287,199.9946,200.3074,56500.0],["2021-08-12",200.3367,200.6689,198.6754,199.721,28900.0],["2021-08-13",199.2031,200.4344,196.4668,198.3529,18400.0],["2021-08-16",197.4245,198.5776,194.9618,197.4245,20200.0],["2021-08-17",195.4113,196.1638,191.8053,195.9488,22900.0],["2021-08-18",195.9879,197.1118,193.0562,193.7305,34900.0],["2021-08-19",192.978,197.4147,189.5771,192.245,27400.0],["2021-08-20",191.2091,193.9552,189.5771,191.6978,27800.0],["2021-08-23",193.6425,196.8284,192.2939,196.8284,15800.0],["2021-08-24",196.4277,199.037,196.1834,198.734,27200.0],["2021-08-25",198.734,200.3953,197.6101,200.3269,23300.0],["2021-08-26",201.2749,201.8417,196.9163,197.6786,21500.0],["2021-08-27",199.3008,203.6398,199.3008,201.9687,28100.0],["2021-08-30",202.5746,205.2034,202.5746,205.1448,21200.0],["2021-08-31",204.1089,204.5975,201.0501,204.363,31400.0],["2021-09-01",205.2229,206.8843,202.858,206.3468,24700.0],["2021-09-02",206.6009,209.0635,206.5716,208.5847,23300.0],["2021-09-03",210.1092,211.7315,208.6433,210.1874,28500.0],["2021-09-07",210.2851,212.5133,209.3372,212.2983,29600.0],["2021-09-08",210.8519,212.4057,209.4935,211.0767,23100.0],["2021-09-09",211.6239,213.2071,210.3535,212.1712,37700.0],["2021-09-10",212.9921,213.6371,209.6499,211.0767,22600.0],["2021-09-13",211.5262,212.0637,206.5618,212.0637,26900.0],["2021-09-14",212.5817,213.0801,205.6236,205.6236,30000.0],["2021-09-15",206.0829,211.3503,206.0829,211.106,30100.0],["2021-09-16",212.611,212.611,207.2361,209.9821,24800.0],["2021-09-17",211.1744,212.2592,207.1384,212.1908,116700.0],["2021-09-20",207.6074,209.3665,202.0469,209.1319,38900.0],["2021-09-21",209.6694,211.1158,205.7116,209.6303,29900.0],["2021-09-22",212.2885,213.0996,208.9658,211.0083,77200.0],["2021-09-23",213.0214,218.4158,213.0214,215.9825,27400.0],["2021-09-24",215.9434,217.9272,213.1582,213.1973,33300.0],["2021-09-27",213.041,220.5072,212.0735,216.95,56700.0],["2021-09-28",215.7675,215.7675,206.4445,206.9624,39400.0],["2021-09-29",206.5423,208.0863,204.0503,207.2752,47900.0],["2021-09-30",209.1808,209.1808,199.4181,199.4572,37600.0],["2021-10-01",198.7731,203.6887,197.7763,202.1348,48000.0],["2021-10-04",201.314,201.314,198.392,200.0338,26700.0],["2021-10-05",200.8058,204.9396,199.1054,204.1187,27000.0],["2021-10-06",201.1771,203.2685,198.8024,202.8678,25200.0],["2021-10-07",203.2684,204.0502,200.2781,201.0696,53100.0],["2021-10-08",202.125,202.9069,198.0988,199.8676,21100.0],["2021-10-11",200.4931,203.0046,195.7632,196.3398,15900.0],["2021-10-12",196.369,199.721,195.0106,197.7078,21500.0],["2021-10-13",196.3674,198.4026,194.0484,195.7607,27000.0],["2021-10-14",197.2773,200.7019,195.2617,199.2832,28800.0],["2021-10-15",202.7274,203.608,200.3497,201.6315,31200.0],["2021-10-18",201.4456,204.5277,201.4456,203.6373,19300.0],["2021-10-19",205.4768,208.3731,204.2733,208.2165,24700.0],["2021-10-20",209.2439,210.3398,208.4416,209.7527,16900.0],["2021-10-21",210.3692,212.6784,209.4103,212.0717,16400.0],["2021-10-22",212.8447,214.1264,212.238,213.3632,13200.0],["2021-10-25",213.1578,216.8955,211.739,212.9425,26900.0],["2021-10-26",213.9308,215.2028,210.6823,211.7977,25200.0],["2021-10-27",210.4768,212.1304,207.8056,209.2048,15600.0],["2021-10-28",210.1539,215.1636,210.1539,215.1538,20700.0],["2021-10-29",213.3828,219.371,213.3828,217.3358,44600.0],["2021-11-01",218.5589,219.2145,215.7996,216.4943,41900.0],["2021-11-02",216.5041,218.3436,215.5452,216.0149,38500.0],["2021-11-03",209.3124,226.1615,197.3654,222.2281,59200.0],["2021-11-04",221.1909,228.9501,221.1909,223.0011,29800.0],["2021-11-05",224.8993,231.2006,222.326,227.8249,35600.0],["2021-11-08",228.2359,231.5039,224.1068,224.5373,29000.0],["2021-11-09",225.6528,228.0304,223.5784,227.6684,16600.0],["2021-11-10",227.003,233.0206,224.4688,230.7995,38200.0],["2021-11-11",230.4668,231.3474,225.4179,225.506,30400.0],["2021-11-12",225.0461,225.0461,221.1518,223.598,24400.0],["2021-11-15",225.0461,225.0461,213.0208,216.6509,96100.0],["2021-11-16",215.8877,224.0285,215.8877,222.4042,36600.0],["2021-11-17",221.0931,223.0794,219.0285,222.3553,20100.0],["2021-11-18",221.4062,224.5079,220.4864,224.1948,30200.0],["2021-11-19",223.0892,229.7623,220.8876,229.7133,34500.0],["2021-11-22",229.2045,232.8738,228.6272,231.2691,37000.0],["2021-11-23",230.6135,235.2906,228.6077,234.8307,41900.0],["2021-11-24",232.8835,234.6056,230.4178,234.5959,33500.0],["2021-11-26",228.0499,232.8151,227.3944,231.8953,73500.0],["2021-11-29",232.0225,233.0792,229.8014,231.4256,36700.0],["2021-11-30",228.9893,230.7505,227.052,229.41,78900.0],["2021-12-01",232.8542,232.8542,225.9854,225.9854,75000.0],["2021-12-02",226.6018,232.5704,225.4864,230.9168,47400.0],["2021-12-03",231.1615,231.1615,223.7154,225.3886,23700.0],["2021-12-06",225.8973,228.9599,225.2907,227.0421,26600.0],["2021-12-07",227.9815,234.6839,227.913,230.5255,36900.0],["2021-12-08",229.9384,230.956,226.2105,230.1732,37700.0],["2021-12-09",229.6057,229.6057,224.6743,225.0461,22900.0],["2021-12-10",225.1146,225.1146,220.0266,221.1127,25300.0],["2021-12-13",220.2614,220.6723,218.0109,218.5002,25500.0],["2021-12-14",216.5139,219.6646,215.3593,217.2184,59500.0],["2021-12-15",216.5432,222.3357,212.9816,221.4258,44300.0],["2021-12-16",221.6704,223.8034,217.6783,218.6959,32500.0],["2021-12-17",217.3358,220.5941,213.8525,218.1479,92000.0],["2021-12-20",215.2615,215.2615,203.6961,208.0209,51100.0],["2021-12-21",210.7703,216.5432,210.7703,216.4748,38600.0],["2021-12-22",215.2615,216.9934,213.6177,216.5335,20400.0],["2021-12-23",216.8172,220.6137,214.8799,219.3319,17000.0],["2021-12-27",219.9972,223.7154,214.8407,223.6958,31200.0],["2021-12-28",222.6097,226.6899,222.6097,226.1909,44000.0],["2021-12-29",227.2672,227.9521,223.4512,224.5373,22700.0],["2021-12-30",224.7623,226.0245,223.8817,223.8817,28900.0],["2021-12-31",226.005,226.367,224.6058,225.5158,33400.0],["2022-01-03",224.8112,226.3181,220.7017,222.8739,28000.0],["2022-01-04",222.4923,225.7702,222.4923,224.2242,19700.0],["2022-01-05",223.039,224.8021,218.876,219.6204,19400.0],["2022-01-06",220.7762,220.7762,217.005,218.2099,17000.0],["2022-01-07",217.8474,217.8474,211.4315,211.5393,23700.0],["2022-01-10",211.9115,211.9115,205.6229,208.728,33100.0],["2022-01-11",209.2471,209.2471,200.2061,208.1403,59000.0],["2022-01-12",210.7361,213.6649,210.5989,212.1074,31100.0],["2022-01-13",213.851,216.1528,211.745,211.9115,24000.0],["2022-01-14",209.4529,209.4529,204.8785,206.2792,42900.0],["2022-01-18",204.8099,204.8099,200.931,201.8713,24900.0],["2022-01-19",203.1937,203.8108,201.166,201.7244,21800.0],["2022-01-20",200.4706,204.8197,197.6887,198.2079,31700.0],["2022-01-21",196.8757,205.4858,196.8757,204.4768,71600.0],["2022-01-24",203.7422,210.5891,202.7823,208.6594,111700.0],["2022-01-25",206.7396,212.2543,203.7422,207.4546,54600.0],["2022-01-26",208.8162,212.891,204.4671,205.7209,73200.0],["2022-01-27",206.0637,206.0637,196.7484,197.1892,23900.0],["2022-01-28",196.719,204.4279,194.5445,203.8206,29600.0],["2022-01-31",201.979,205.6425,200.9114,204.7021,30600.0],["2022-02-01",204.7609,209.6096,203.0075,206.8081,20800.0],["2022-02-02",205.7796,207.8366,202.4198,202.4198,35000.0],["2022-02-03",199.3343,202.6745,194.4269,195.3085,32000.0],["2022-02-04",193.3984,202.7431,191.9977,199.8829,49900.0],["2022-02-07",197.9042,201.7342,195.8864,199.256,38100.0],["2022-02-08",200.069,205.7796,199.1286,204.3397,21400.0],["2022-02-09",205.6817,208.9533,203.3406,208.7476,42700.0],["2022-02-10",204.663,207.8562,204.663,205.9755,41000.0],["2022-02-11",204.3397,206.6416,204.3397,205.7013,51700.0],["2022-02-14",207.5134,207.8562,204.2222,206.3967,29700.0],["2022-02-15",208.1991,212.2837,208.013,208.5027,25500.0],["2022-02-16",207.8562,208.5909,202.6059,205.5935,35800.0],["2022-02-17",215.4868,215.4966,197.865,198.8935,48700.0],["2022-02-18",197.483,200.4118,194.5542,195.2791,41800.0],["2022-02-22",193.9469,196.7876,190.8908,192.7911,35000.0],["2022-02-23",192.9674,194.0644,186.3066,186.669,43200.0],["2022-02-24",183.701,184.6806,180.0768,183.9949,88900.0],["2022-02-25",184.7687,190.6165,184.6904,186.5319,85500.0],["2022-02-28",185.4054,194.1722,185.4054,193.3102,96400.0],["2022-03-01",191.9976,191.9976,183.5247,185.0626,42400.0],["2022-03-02",185.9344,192.7421,185.7287,192.4776,115600.0],["2022-03-03",194.9069,199.5204,192.9674,198.0805,47800.0],["2022-03-04",194.7109,194.7109,191.5372,192.7225,18200.0],["2022-03-07",193.0065,195.044,190.2345,192.6931,41900.0],["2022-03-08",194.0351,195.808,192.5266,193.5551,48400.0],["2022-03-09",198.394,199.2462,196.719,198.0805,26100.0],["2022-03-10",194.3289,196.0627,192.3797,195.8374,27400.0],["2022-03-11",196.0823,196.19,192.7617,192.7812,32100.0],["2022-03-14",192.7812,192.84,189.0982,190.6165,31800.0],["2022-03-15",189.9406,191.2336,188.2363,190.7634,31700.0],["2022-03-16",192.1152,195.8472,191.0475,193.8588,39900.0],["2022-03-17",191.9193,194.4759,191.9193,194.1526,31600.0],["2022-03-18",194.7207,201.1171,191.1063,201.0289,90900.0],["2022-03-21",199.2462,201.5579,197.8553,200.3824,29200.0],["2022-03-22",200.5294,202.6549,197.963,198.0218,22600.0],["2022-03-23",196.4154,197.1206,194.182,195.1322,23400.0],["2022-03-24",195.906,195.906,192.4874,193.1731,21100.0],["2022-03-25",193.6726,193.6726,189.1864,189.7839,28700.0],["2022-03-28",190.9692,191.7626,188.1971,191.1455,30600.0],["2022-03-29",193.6922,197.2577,193.6922,196.4153,21500.0],["2022-03-30",197.1304,197.1304,190.4206,191.312,18200.0],["2022-03-31",190.7047,192.4679,189.6272,190.2149,29000.0],["2022-04-01",191.9193,193.8391,191.165,193.2612,19600.0],["2022-04-04",192.9086,196.0725,189.3823,195.1713,32000.0],["2022-04-05",195.808,195.808,188.4517,188.9905,22900.0],["2022-04-06",188.0991,188.0991,183.9459,184.3769,22900.0],["2022-04-07",185.2095,186.1205,183.1035,185.856,31000.0],["2022-04-08",185.0332,187.7563,184.9842,185.9246,27000.0],["2022-04-11",185.4054,186.4731,181.2228,181.8791,21400.0],["2022-04-12",184.2333,188.5493,183.6349,186.8229,34500.0],["2022-04-13",186.0283,189.5203,186.0283,188.7847,21400.0],["2022-04-14",189.3928,189.3928,185.0866,185.5673,20200.0],["2022-04-18",183.9194,187.9313,183.9194,186.6855,15100.0],["2022-04-19",186.6169,193.5224,186.6169,191.6685,15500.0],["2022-04-20",193.3557,196.1807,188.7454,194.2385,23400.0],["2022-04-21",196.3572,196.3572,191.541,192.1001,24000.0],["2022-04-22",191.8843,191.8843,186.3226,186.5482,19300.0],["2022-04-25",185.7831,189.2849,183.2916,188.7552,24700.0],["2022-04-26",186.7542,186.7542,179.3582,180.4274,18500.0],["2022-04-27",179.8977,182.2617,177.7397,180.3097,52500.0],["2022-04-28",182.4971,185.8027,178.701,185.1357,31800.0],["2022-04-29",183.4485,186.3716,180.2704,181.4671,37400.0],["2022-05-02",179.1326,185.1652,178.3773,183.939,29700.0],["2022-05-03",183.0071,185.5575,181.9674,184.6747,24500.0],["2022-05-04",184.4098,194.8565,184.3706,194.8466,29600.0],["2022-05-05",191.5704,196.2494,180.4666,184.1548,35600.0],["2022-05-06",184.6649,184.7434,180.8099,181.7516,20900.0],["2022-05-09",179.5151,183.4976,178.0143,181.8693,30900.0],["2022-05-10",183.7134,185.3907,179.5936,183.0268,32900.0],["2022-05-11",183.0267,186.4305,181.3494,182.0655,45800.0],["2022-05-12",180.1037,184.1646,179.8192,182.1636,51200.0],["2022-05-13",183.4387,185.6752,180.6333,181.4083,25900.0],["2022-05-16",179.7996,184.1057,178.8873,182.3107,38800.0],["2022-05-17",186.97,186.97,182.8796,185.5967,28500.0],["2022-05-18",184.9689,185.3613,175.9348,177.6318,30600.0],["2022-05-19",177.9947,178.3674,174.2379,175.5915,34300.0],["2022-05-20",181.6633,181.8202,174.846,180.5254,33000.0],["2022-05-23",183.0562,183.0562,179.2601,180.6334,27100.0],["2022-05-24",178.2301,180.4372,175.8956,179.3484,34200.0],["2022-05-25",178.2498,180.7412,178.083,179.2209,26800.0],["2022-05-26",179.368,181.8595,179.368,180.5745,22900.0],["2022-05-27",182.9973,185.3025,181.1729,182.4578,25900.0],["2022-05-31",181.9085,183.0954,176.4645,181.5652,49700.0],["2022-06-01",183.7036,185.2534,181.6143,183.5172,25900.0],["2022-06-02",185.5084,186.9602,183.8997,186.7149,31200.0],["2022-06-03",183.4486,185.8714,182.7815,185.0376,15600.0],["2022-06-06",186.0675,186.2343,183.6054,185.2239,16600.0],["2022-06-07",185.1946,187.2937,183.8998,186.9602,21500.0],["2022-06-08",187.4604,188.559,183.272,186.9798,37500.0],["2022-06-09",186.8523,187.3525,185.1651,186.1951,29500.0],["2022-06-10",184.7727,184.7727,178.1418,178.6813,35800.0],["2022-06-13",175.1991,176.3664,170.9715,172.4232,43600.0],["2022-06-14",172.0995,172.1485,169.7061,171.0597,40400.0],["2022-06-15",173.512,179.9663,171.1774,177.8181,54600.0],["2022-06-16",173.9534,173.9534,165.2136,165.9983,86800.0],["2022-06-17",169.3334,173.9044,168.3819,171.6974,106800.0],["2022-06-21",172.1093,176.3468,169.6374,173.0313,38700.0],["2022-06-22",170.8831,174.7577,170.8831,173.816,32900.0],["2022-06-23",172.9725,176.6116,172.9725,175.7779,35100.0],["2022-06-24",175.5032,181.1238,174.6008,180.4274,112900.0],["2022-06-27",181.8203,181.8203,177.8378,178.956,39500.0],["2022-06-28",178.5734,183.1444,177.9652,180.702,42500.0],["2022-06-29",181.0355,181.0355,174.4439,177.5632,43400.0],["2022-06-30",175.052,181.114,175.052,178.8677,38200.0],["2022-07-01",178.1026,182.4676,177.8476,181.9673,25700.0],["2022-07-05",179.2404,179.2404,173.5022,178.6127,42100.0],["2022-07-06",177.6416,182.1538,176.592,178.24,20600.0],["2022-07-07",179.9663,186.0381,179.9663,185.4201,37600.0],["2022-07-08",186.6561,186.6561,180.2901,180.2901,48100.0],["2022-07-11",178.7794,179.8192,174.8951,178.4263,60800.0],["2022-07-12",176.8177,181.3396,176.2193,177.21,39300.0],["2022-07-13",175.8446,179.5872,174.214,177.8092,42800.0],["2022-07-14",175.0686,178.88,175.0489,178.3692,27000.0],["2022-07-15",181.2277,183.8799,178.0351,183.6835,40300.0],["2022-07-18",186.1098,186.1098,179.4693,180.1177,23500.0],["2022-07-19",182.5636,190.039,182.5636,189.0764,35200.0],["2022-07-20",190.7463,192.9173,189.1943,191.8957,42100.0],["2022-07-21",190.8937,192.6618,188.9389,192.6618,58800.0],["2022-07-22",194.3023,195.4418,188.4379,190.5302,31100.0],["2022-07-25",192.1805,192.1805,189.5184,190.7267,25400.0],["2022-07-26",189.4595,193.32,189.4595,193.1236,19800.0],["2022-07-27",194.322,197.1117,193.9094,195.8642,28000.0],["2022-07-28",195.9722,198.4673,195.6972,197.3573,35300.0],["2022-07-29",196.3848,200.9624,195.5499,200.2453,40700.0],["2022-08-01",198.9879,203.1431,198.9879,201.5027,38300.0],["2022-08-02",199.5773,199.6854,195.4025,196.6598,43700.0],["2022-08-03",191.375,198.9978,190.1373,195.373,41200.0],["2022-08-04",193.762,193.8603,188.9487,190.5007,37100.0],["2022-08-05",188.0351,191.601,186.1687,191.375,32500.0],["2022-08-08",193.2316,193.2316,187.0528,187.9664,46200.0],["2022-08-09",188.988,189.0862,185.1176,185.7463,50700.0],["2022-08-10",189.0371,190.766,188.0254,189.9507,52800.0],["2022-08-11",192.2394,192.377,189.6461,189.7542,39600.0],["2022-08-12",191.8269,191.9742,188.1727,190.9232,42100.0],["2022-08-15",188.7522,197.9467,188.7522,196.3456,44800.0],["2022-08-16",196.7385,197.6029,192.6324,193.929,35400.0],["2022-08-17",191.9447,194.1943,191.9447,193.3789,34600.0],["2022-08-18",194.3907,197.7994,193.2316,197.4654,36300.0],["2022-08-19",196.3455,199.0469,192.652,195.1766,61300.0],["2022-08-22",192.6324,193.428,187.5931,189.5184,42400.0],["2022-08-23",188.713,192.2591,188.1432,188.9291,31200.0],["2022-08-24",189.4104,192.1019,188.6638,190.7267,27500.0],["2022-08-25",190.5007,193.5951,190.5007,193.1334,27200.0],["2022-08-26",193.4575,193.4575,184.0666,184.3809,34700.0],["2022-08-29",183.0744,183.2022,180.8348,181.4242,33900.0],["2022-08-30",181.2768,182.5931,178.0449,178.7522,33200.0],["2022-08-31",180.3534,180.3534,176.2375,176.2571,37800.0],["2022-09-01",175.7857,176.9055,172.3967,175.6678,28300.0],["2022-09-02",177.6815,178.0941,173.6245,174.5479,27900.0],["2022-09-06",176.0312,176.0312,171.6992,175.3829,29000.0],["2022-09-07",176.5126,181.935,175.1766,181.709,37300.0],["2022-09-08",179.3514,181.7188,177.8387,180.6776,34000.0],["2022-09-09",180.6972,182.1412,178.4084,179.8721,29900.0],["2022-09-12",179.1059,181.1294,175.0587,180.4025,34200.0],["2022-09-13",176.3259,177.6913,170.7562,171.5617,36300.0],["2022-09-14",171.0607,171.1393,168.0548,170.3829,45900.0],["2022-09-15",168.3299,172.2689,168.3299,168.8701,30600.0],["2022-09-16",167.2198,167.4654,163.487,167.269,71700.0],["2022-09-19",165.0588,170.432,162.4458,169.9704,29500.0],["2022-09-20",167.6029,170.8839,167.6029,170.8446,35900.0],["2022-09-21",172.4851,176.6992,172.4851,172.4851,36700.0],["2022-09-22",169.9998,171.8269,165.4516,167.8092,43400.0],["2022-09-23",166.0902,166.3456,163.6835,166.0607,43100.0],["2022-09-26",164.3908,168.988,163.4379,166.1884,69600.0],["2022-09-27",167.3869,168.7228,162.77,164.0273,39300.0],["2022-09-28",165.1078,170.5499,164.8426,169.2729,59800.0],["2022-09-29",168.1039,170.6776,163.3691,164.2925,59900.0],["2022-09-30",163.3495,167.5244,163.3495,163.8603,47100.0],["2022-10-03",166.6992,169.8721,166.6992,169.1943,44100.0],["2022-10-04",172.0528,172.0528,167.7896,171.2473,90300.0],["2022-10-05",168.8112,170.0391,166.4242,166.7483,69400.0],["2022-10-06",166.9939,167.5636,162.544,163.6638,63100.0],["2022-10-07",162.878,162.878,152.4949,155.1864,81400.0],["2022-10-10",156.8563,163.487,154.3514,162.0135,77200.0],["2022-10-11",160.7366,160.9527,156.6305,157.77,54400.0],["2022-10-12",157.7011,158.2718,155.9104,157.0714,48700.0],["2022-10-13",154.7395,162.8961,151.709,161.9417,46100.0],["2022-10-14",162.7288,162.7387,159.5902,161.3415,81900.0],["2022-10-17",162.9059,166.1823,162.0106,165.0312,61400.0],["2022-10-18",168.7307,168.7307,164.2047,165.9364,39400.0],["2022-10-19",164.4999,165.3854,161.8827,164.126,48000.0],["2022-10-20",164.4015,164.4113,157.5633,158.0651,45600.0],["2022-10-21",159.6886,165.6117,157.9569,164.1949,33000.0],["2022-10-24",164.2047,167.8353,162.8174,166.7628,34900.0],["2022-10-25",167.4221,170.8855,166.5858,169.8032,31500.0],["2022-10-26",170.5214,174.4964,168.9275,169.8327,32200.0],["2022-10-27",172.2531,174.5358,169.7638,170.423,56000.0],["2022-10-28",171.6431,176.2478,171.0724,175.2934,45700.0],["2022-10-31",173.5027,175.864,172.8434,175.0867,45300.0],["2022-11-01",175.7165,178.1172,174.5259,175.6673,49300.0],["2022-11-02",169.6949,178.5304,165.7199,165.9856,76400.0],["2022-11-03",163.2011,170.2754,162.05,165.041,40100.0],["2022-11-04",167.9731,172.6171,167.9731,171.8005,38200.0],["2022-11-07",174.2406,174.9293,170.5214,174.8309,44200.0],["2022-11-08",175.0769,177.3301,173.9061,176.1691,58800.0],["2022-11-09",174.8113,178.2451,173.2468,174.1028,59600.0],["2022-11-10",181.492,186.2246,180.2425,184.8373,62600.0],["2022-11-11",185.0243,187.0511,180.8918,181.8364,52900.0],["2022-11-14",180.2818,183.145,178.9634,179.5636,48800.0],["2022-11-15",182.1217,186.4902,179.229,185.0045,61500.0],["2022-11-16",184.8078,185.8212,183.204,185.6835,49900.0],["2022-11-17",185.1522,186.5297,181.8659,186.0869,66900.0],["2022-11-18",189.7175,191.8231,186.4804,189.6683,49700.0],["2022-11-21",188.6549,189.3633,184.7291,185.5359,48200.0],["2022-11-22",186.7362,187.4053,184.0698,186.4706,55700.0],["2022-11-23",185.5753,188.7139,185.5753,186.3624,40700.0],["2022-11-25",186.136,190.239,186.136,190.2094,24300.0],["2022-11-28",187.1101,190.0127,182.9187,184.306,47300.0],["2022-11-29",185.3587,187.7398,184.119,185.3587,46200.0],["2022-11-30",184.4634,189.9339,180.39,189.9339,57800.0],["2022-12-01",191.1048,191.7935,188.1334,190.6915,30300.0],["2022-12-02",187.5923,191.0261,184.2175,189.2649,46700.0],["2022-12-05",187.0905,188.1432,184.3946,187.5431,37600.0],["2022-12-06",186.9428,187.8775,181.7675,183.3417,48800.0],["2022-12-07",181.5707,183.45,179.6816,179.6816,64800.0],["2022-12-08",180.026,183.3221,178.3828,183.2925,63700.0],["2022-12-09",182.8597,182.8597,178.009,178.1369,51300.0],["2022-12-12",179.2585,181.6593,177.153,181.5707,31900.0],["2022-12-13",187.8087,187.8087,182.4956,186.1656,79400.0],["2022-12-14",187.3069,191.4984,184.7291,185.4178,87400.0],["2022-12-15",184.2174,184.2174,174.3291,174.4865,80800.0],["2022-12-16",172.1449,175.3327,169.9311,173.1583,95500.0],["2022-12-19",173.2567,173.8175,168.2683,169.6752,51800.0],["2022-12-20",170.6198,174.1815,169.5867,173.542,40500.0],["2022-12-21",174.644,177.1431,172.8729,175.6476,51900.0],["2022-12-22",174.9884,174.9884,169.2915,171.5939,48000.0],["2022-12-23",171.83,175.008,170.5017,174.1618,34700.0],["2022-12-27",174.2701,175.0867,172.6762,174.5062,41500.0],["2022-12-28",174.4374,176.2084,170.8166,170.8264,47600.0],["2022-12-29",173.8175,177.7138,171.3676,176.5036,39900.0],["2022-12-30",175.5098,176.5134,172.8336,174.7719,46000.0],["2023-01-03",177.0447,177.0742,173.5715,176.5823,59500.0],["2023-01-04",178.9865,179.4595,176.2079,177.1833,63300.0],["2023-01-05",175.1535,177.7154,173.7149,175.39,95800.0],["2023-01-06",177.8928,181.9721,175.3605,181.8834,52300.0],["2023-01-09",181.8933,184.0315,180.3167,180.8192,74500.0],["2023-01-10",179.1244,187.6476,179.1244,187.6476,55500.0],["2023-01-11",188.8793,192.0422,186.4751,189.2045,69000.0],["2023-01-12",189.7168,192.7714,187.894,191.6087,62100.0],["2023-01-13",190.0617,198.5159,188.7906,198.2499,92500.0],["2023-01-17",198.3681,198.3681,186.7312,187.3717,76600.0],["2023-01-18",187.4407,192.0718,187.0761,187.4013,53800.0],["2023-01-19",187.3126,191.7072,185.0562,188.8497,62500.0],["2023-01-20",190.3179,195.3135,187.8644,195.3135,48600.0],["2023-01-23",195.4023,198.5553,195.1165,197.57,48900.0],["2023-01-24",197.0675,201.6887,197.0675,199.9545,52100.0],["2023-01-25",199.0972,200.9891,192.7714,195.5008,89200.0],["2023-01-26",197.7276,198.3287,194.6041,197.6685,48200.0],["2023-01-27",196.693,198.8017,193.6484,197.6193,36300.0],["2023-01-30",195.8259,198.9297,195.5993,196.7127,58800.0],["2023-01-31",196.358,201.462,196.358,200.7822,69500.0],["2023-02-01",201.9941,208.5072,199.8954,204.6743,54700.0],["2023-02-02",206.7041,211.5027,205.6892,210.9312,84600.0],["2023-02-03",209.5517,211.9756,208.1033,210.8622,58100.0],["2023-02-06",210.468,210.468,204.2309,205.1866,52600.0],["2023-02-07",203.9451,207.6303,203.078,207.5908,60600.0],["2023-02-08",204.5757,208.6747,202.1814,204.6546,82400.0],["2023-02-09",205.1965,206.8814,198.8115,199.5801,67500.0],["2023-02-10",197.2645,199.8658,196.9788,198.9199,58200.0],["2023-02-13",200.0432,201.6986,198.2893,198.8904,73300.0],["2023-02-14",198.7524,200.6344,196.3284,199.2352,56300.0],["2023-02-15",199.1367,200.7231,196.7817,197.0675,93800.0],["2023-02-16",197.1167,211.6209,192.7319,208.5072,122900.0],["2023-02-17",212.7343,216.7446,209.4039,215.3454,85600.0],["2023-02-21",212.1136,214.6557,205.0487,206.1129,113800.0],["2023-02-22",205.8074,213.8576,204.2604,211.1085,125000.0],["2023-02-23",211.483,212.8329,207.4923,210.3991,92100.0],["2023-02-24",206.9997,209.9261,206.9997,208.8225,68100.0],["2023-02-27",210.4089,214.7247,208.1032,211.6012,48300.0],["2023-02-28",211.1775,214.3404,210.1725,211.5125,62200.0],["2023-03-01",209.4137,212.3599,208.4284,211.9362,50100.0],["2023-03-02",209.8177,213.158,208.6944,213.1087,30300.0],["2023-03-03",214.5867,218.0256,212.8328,216.7545,47000.0],["2023-03-06",216.2126,217.6117,212.3008,214.4981,44000.0],["2023-03-07",214.163,214.8035,211.7194,214.4192,82900.0],["2023-03-08",213.9857,214.8035,211.2366,212.1234,53000.0],["2023-03-09",212.9215,214.8429,210.0444,210.5075,68700.0],["2023-03-10",208.9408,209.8473,203.2652,204.5265,65900.0],["2023-03-13",200.2994,203.3342,197.4912,201.7478,51200.0],["2023-03-14",206.98,207.3839,198.91,201.7971,105500.0],["2023-03-15",196.5156,198.0528,192.7319,195.688,104100.0],["2023-03-16",193.0177,199.9446,191.8944,198.1513,90500.0],["2023-03-17",197.1463,197.1463,193.7469,194.21,95100.0],["2023-03-20",196.5748,200.2698,196.5748,198.6341,35900.0],["2023-03-21",202.4178,202.6346,198.91,200.526,55700.0],["2023-03-22",200.5851,201.3832,195.284,195.7964,68100.0],["2023-03-23",196.4664,199.3238,194.4957,195.9737,71500.0],["2023-03-24",193.6976,194.9293,190.0716,193.6582,119100.0],["2023-03-27",196.2299,196.959,193.7665,195.4121,79600.0],["2023-03-28",195.1263,199.383,195.1263,199.3239,85400.0],["2023-03-29",201.8759,201.8759,197.9148,201.3142,52000.0],["2023-03-30",202.8809,203.9353,200.8117,200.9201,34100.0],["2023-03-31",202.7627,205.4625,202.0138,205.4625,93200.0],["2023-04-03",205.7384,206.842,198.7721,200.8906,71300.0],["2023-04-04",202.6248,202.6248,194.279,194.4169,48900.0],["2023-04-05",192.5053,193.7961,189.3917,189.8449,51200.0],["2023-04-06",189.8449,190.2292,187.2141,188.9581,75200.0],["2023-04-10",187.5787,192.5349,187.5787,192.0225,80900.0],["2023-04-11",193.4435,194.8448,191.9041,193.0587,69900.0],["2023-04-12",195.4467,196.1572,192.6738,192.7034,44800.0],["2023-04-13",194.4205,194.4205,191.1936,192.5949,43700.0],["2023-04-14",192.6442,194.5882,190.6903,191.4897,64300.0],["2023-04-17",192.5751,193.4731,191.7462,193.3251,39700.0],["2023-04-18",194.0159,194.4007,189.3582,189.9009,74400.0],["2023-04-19",190.0785,190.6805,188.4601,189.8121,47600.0],["2023-04-20",189.0818,191.6278,187.3845,191.5785,55000.0],["2023-04-21",193.0389,193.0389,189.4765,190.6903,43200.0],["2023-04-24",189.5456,192.7528,189.5456,191.2824,32200.0],["2023-04-25",189.1707,189.6443,186.9504,188.174,51900.0],["2023-04-26",186.2398,186.8023,180.7729,181.592,42000.0],["2023-04-27",182.0064,184.6807,181.069,184.2662,51900.0],["2023-04-28",182.8057,186.5556,182.8057,183.3781,58500.0],["2023-05-01",184.2366,186.98,183.8419,183.8419,52200.0],["2023-05-02",184.3847,184.5327,181.2466,183.9209,62100.0],["2023-05-03",185.0261,197.5388,185.0261,190.0687,96600.0],["2023-05-04",188.5391,190.5423,184.4833,187.2069,85300.0],["2023-05-05",190.414,193.4337,190.0292,192.5357,49800.0],["2023-05-08",191.8153,194.3021,190.9469,192.9797,37300.0],["2023-05-09",191.9929,193.9172,190.493,193.9172,45700.0],["2023-05-10",196.5618,197.1539,189.22,191.2627,42800.0],["2023-05-11",188.9239,192.6935,188.9239,191.2824,48000.0],["2023-05-12",192.2001,193.5126,189.8614,191.983,30800.0],["2023-05-15",191.9041,194.529,191.9041,194.46,29500.0],["2023-05-16",192.4567,192.4567,190.3844,191.0752,32500.0],["2023-05-17",191.766,194.4303,191.766,193.6705,34700.0],["2023-05-18",193.6409,195.8612,193.4139,195.2987,47700.0],["2023-05-19",198.3381,198.3381,194.9731,195.7921,44700.0],["2023-05-22",196.4632,198.2888,195.6244,196.8974,28400.0],["2023-05-23",195.5553,198.3085,193.8679,194.2034,57500.0],["2023-05-24",192.4271,193.6113,189.9305,189.9601,37700.0],["2023-05-25",189.2693,191.4403,184.8583,186.5063,54800.0],["2023-05-26",187.1872,189.5851,187.1576,188.4898,22800.0],["2023-05-30",187.7397,188.8943,186.6049,186.9799,18000.0],["2023-05-31",186.2103,188.0062,184.5327,187.2168,59300.0],["2023-06-01",186.0129,189.3976,185.2234,189.1707,27800.0],["2023-06-02",192.358,200.9038,192.358,199.6703,47900.0],["2023-06-05",198.2394,200.4005,195.6244,199.3347,38800.0],["2023-06-06",198.6242,207.0516,198.6242,206.124,67500.0],["2023-06-07",208.2258,215.4986,208.2258,213.9789,86300.0],["2023-06-08",213.1599,213.1994,210.2488,212.0349,51300.0],["2023-06-09",210.5449,211.8968,208.0483,209.9824,23800.0],["2023-06-12",210.9791,213.377,209.7949,211.808,44500.0],["2023-06-13",212.1632,216.2092,212.1632,213.6237,35400.0],["2023-06-14",213.8901,214.3835,210.6929,211.7981,48200.0],["2023-06-15",212.1632,222.7122,212.1632,222.7023,201400.0],["2023-06-16",224.6661,226.8666,217.6104,220.7978,155300.0],["2023-06-20",218.686,220.3044,216.663,219.0412,43100.0],["2023-06-21",217.4624,218.2716,214.8375,215.1236,74800.0],["2023-06-22",215.1236,215.1236,209.7356,210.308,87400.0],["2023-06-23",206.3706,209.4495,205.3147,206.6272,84300.0],["2023-06-26",206.5878,213.7618,206.5878,210.4265,50400.0],["2023-06-27",211.7586,213.377,211.729,211.8869,26400.0],["2023-06-28",211.6403,212.8244,209.8048,210.9001,28800.0],["2023-06-29",210.1896,217.2848,210.1896,216.8703,34300.0],["2023-06-30",219.0709,222.1793,217.6203,219.1696,67000.0],["2023-07-03",217.1466,219.8702,214.3934,215.6368,17800.0],["2023-07-05",213.2389,213.3277,210.6929,212.1534,34400.0],["2023-07-06",209.5679,211.0975,207.022,207.2292,53400.0],["2023-07-07",207.7226,211.7882,207.1798,207.3772,41700.0],["2023-07-10",206.1042,211.581,206.1042,207.3279,58700.0],["2023-07-11",207.6042,210.387,207.1897,209.5482,55400.0],["2023-07-12",213.3229,216.653,211.7419,212.4731,34500.0],["2023-07-13",211.9593,213.5107,210.0818,212.3249,59400.0],["2023-07-14",211.5245,213.6095,209.3802,211.5245,69300.0],["2023-07-17",210.8624,216.4455,209.311,214.0344,59400.0],["2023-07-18",214.983,216.8012,213.3229,216.2775,35200.0],["2023-07-19",216.0996,216.1194,210.1015,211.8111,74000.0],["2023-07-20",211.7123,217.3744,209.3802,211.3862,48900.0],["2023-07-21",212.4435,213.4415,208.5502,208.8367,54900.0],["2023-07-24",210.2893,210.9909,206.811,207.4434,31700.0],["2023-07-25",207.2458,210.398,207.058,207.4731,42100.0],["2023-07-26",207.7992,209.5976,205.7241,208.2735,35800.0],["2023-07-27",208.3328,211.7518,208.3328,211.732,53000.0],["2023-07-28",211.7913,217.483,211.7913,214.6668,36200.0],["2023-07-31",214.3902,222.3251,214.3902,220.2104,64500.0],["2023-08-01",221.5839,223.6492,218.3724,219.9831,70400.0],["2023-08-02",216.4455,216.4455,194.6567,205.556,93000.0],["2023-08-03",206.3762,210.0719,204.4098,209.3901,79700.0],["2023-08-04",209.3407,215.151,209.3407,209.5976,31500.0],["2023-08-07",210.0522,213.6589,209.4197,213.5799,67800.0],["2023-08-08",213.4415,214.3902,208.3723,213.2538,58600.0],["2023-08-09",212.1174,213.8071,209.7063,210.5759,41100.0],["2023-08-10",211.9988,213.0759,209.5581,210.5759,25300.0],["2023-08-11",211.4652,211.7518,210.5363,210.9019,22200.0],["2023-08-14",209.9929,218.3625,209.7063,215.8032,72300.0],["2023-08-15",214.7558,214.9534,212.4039,213.738,29200.0],["2023-08-16",213.6688,216.8111,212.9672,213.2439,44800.0],["2023-08-17",213.5799,214.0245,209.9138,210.6055,34900.0],["2023-08-18",209.2616,212.6016,209.2616,209.7063,30100.0],["2023-08-21",209.5086,211.317,207.9375,209.4494,30800.0],["2023-08-22",209.7162,210.4079,207.9474,208.7379,26000.0],["2023-08-23",209.8051,211.564,209.4395,210.4079,23300.0],["2023-08-24",208.5402,212.0877,208.5402,209.4494,27700.0],["2023-08-25",209.4889,212.5423,209.4889,211.0403,32100.0],["2023-08-28",212.7696,214.6273,212.2656,212.5423,21300.0],["2023-08-29",213.0561,215.9712,211.8901,215.7143,24300.0],["2023-08-30",215.4771,217.7005,215.4771,217.493,29000.0],["2023-08-31",216.742,219.163,216.6333,217.1373,47300.0],["2023-09-01",217.6906,218.4613,216.6629,217.8882,45700.0],["2023-09-05",216.07,217.6412,211.3368,217.0977,69800.0],["2023-09-06",215.7933,218.3428,215.4376,217.3941,32700.0],["2023-09-07",217.4732,218.491,214.2913,217.404,50400.0],["2023-09-08",216.4455,218.1155,215.4079,216.6234,50600.0],["2023-09-11",217.3941,218.8862,215.2004,217.3941,69900.0],["2023-09-12",216.9989,219.4594,216.07,217.3941,33500.0],["2023-09-13",216.3072,218.2835,215.823,216.6827,64500.0],["2023-09-14",219.2321,220.8032,216.5838,219.4198,55100.0],["2023-09-15",220.6847,220.6847,217.5127,218.2637,86500.0],["2023-09-18",219.5681,221.327,217.3447,218.3428,170500.0],["2023-09-19",217.8388,219.8151,216.8803,218.0858,54000.0],["2023-09-20",219.1135,220.7934,217.5424,218.1451,65800.0],["2023-09-21",218.5602,219.825,215.991,218.4021,90600.0],["2023-09-22",217.6708,220.1511,217.6708,218.2242,64500.0],["2023-09-25",216.4653,220.8725,216.4653,219.746,50700.0],["2023-09-26",219.3705,220.6749,218.7084,219.3705,55200.0],["2023-09-27",220.2993,221.5641,219.3309,220.6451,53300.0],["2023-09-28",220.6056,224.0741,220.6056,223.0859,49100.0],["2023-09-29",224.0345,224.5978,221.1392,222.8784,85500.0],["2023-10-02",222.3646,223.8962,220.3981,222.8587,116300.0],["2023-10-03",222.4337,224.3606,221.3072,222.0088,135100.0],["2023-10-04",222.5523,223.9555,220.6353,223.5009,56300.0],["2023-10-05",223.1156,224.6867,221.5345,223.827,42500.0],["2023-10-06",223.2144,226.2381,222.7104,224.5583,47400.0],["2023-10-09",222.7895,227.8093,222.7895,226.9002,25700.0],["2023-10-10",226.9792,230.6749,224.4397,224.4397,75100.0],["2023-10-11",224.5881,229.6341,224.5881,229.3175,68400.0],["2023-10-12",228.526,230.8313,226.3592,226.9528,84000.0],["2023-10-13",226.3888,226.8736,222.9258,224.4693,88200.0],["2023-10-16",226.5174,230.8115,226.5174,230.3762,78200.0],["2023-10-17",229.7232,234.037,228.4765,228.6051,120800.0],["2023-10-18",226.9033,226.9033,221.8474,221.8573,87100.0],["2023-10-19",222.1146,227.1507,222.1146,225.0334,105600.0],["2023-10-20",225.7358,225.7358,220.4919,220.6107,84700.0],["2023-10-23",220.6304,221.3725,215.9703,216.5639,65900.0],["2023-10-24",218.8891,219.3244,213.1405,215.4954,77100.0],["2023-10-25",213.9321,216.0296,212.3787,212.725,103800.0],["2023-10-26",214.1398,215.1787,211.9434,214.7335,94700.0],["2023-10-27",214.6049,217.6721,214.219,215.6834,83100.0],["2023-10-30",218.2361,220.1061,216.0494,217.9491,53200.0],["2023-10-31",217.4445,218.8099,216.5046,217.6721,76300.0],["2023-11-01",215.5448,232.9784,215.5448,232.8695,221500.0],["2023-11-02",232.2066,235.8477,229.3769,235.1947,66600.0],["2023-11-03",238.5389,242.6054,236.5106,241.804,83500.0],["2023-11-06",239.5283,244.3765,239.5185,243.1001,72200.0],["2023-11-07",241.5171,243.5058,240.5276,242.6351,91300.0],["2023-11-08",242.2987,243.3673,241.7743,242.4768,122600.0],["2023-11-09",245.1581,245.4253,242.3581,242.8528,70600.0],["2023-11-10",244.9504,246.4543,243.1694,245.3758,43300.0],["2023-11-13",251.3123,251.3123,245.2274,247.6811,63000.0],["2023-11-14",253.2317,257.5258,252.272,257.4268,71400.0],["2023-11-15",256.4474,263.5217,256.3286,258.9011,154700.0],["2023-11-16",258.4855,258.4855,254.8544,257.7929,56000.0],["2023-11-17",259.3563,260.0885,256.2001,256.2001,215600.0],["2023-11-20",255.2502,258.4856,254.9237,256.3386,69700.0],["2023-11-21",254.983,258.822,254.3003,258.634,61600.0],["2023-11-22",260.7612,261.7803,258.812,259.8114,39100.0],["2023-11-24",260.1181,262.6708,260.1181,261.909,22200.0],["2023-11-27",259.1881,263.1556,256.7739,261.3153,64500.0],["2023-11-28",259.5541,261.1075,255.1908,256.8035,52000.0],["2023-11-29",259.2771,260.6524,255.7845,256.0318,83500.0],["2023-11-30",258.0107,259.0001,254.2806,257.8622,113100.0],["2023-12-01",257.0905,260.9393,255.1215,259.5443,96200.0],["2023-12-04",257.7336,269.2306,257.7336,268.7062,117500.0],["2023-12-05",267.6971,267.6971,261.1966,262.8885,75400.0],["2023-12-06",265.1345,265.9062,263.0864,264.5211,97300.0],["2023-12-07",265.5501,265.5501,261.0878,262.5323,53700.0],["2023-12-08",261.5726,266.1536,261.5726,265.1246,50300.0],["2023-12-11",264.61,266.2327,264.4616,265.8171,38100.0],["2023-12-12",265.6589,267.2815,264.521,267.1826,48400.0],["2023-12-13",267.143,272.7431,265.2235,270.606,67400.0],["2023-12-14",271.1006,279.2732,271.1006,278.5806,115100.0],["2023-12-15",278.3135,279.7778,274.7021,275.3254,95100.0],["2023-12-18",276.8591,276.8591,271.9417,272.7827,83700.0],["2023-12-19",274.6329,276.2654,272.5353,275.2067,98200.0],["2023-12-20",276.3742,280.9948,273.3664,273.406,65300.0],["2023-12-21",272.6045,275.5728,272.6045,273.4258,53500.0],["2023-12-22",274.5735,278.4224,274.5735,276.8096,52200.0],["2023-12-26",277.5616,283.1914,277.5616,281.173,70400.0],["2023-12-27",282.2712,285.1899,282.1524,282.3602,52700.0],["2023-12-28",280.9849,284.7546,280.9849,281.2224,42900.0],["2023-12-29",283.0627,283.6563,277.1855,277.3438,45600.0],["2024-01-02",276.7106,277.9177,268.3303,271.5063,106400.0],["2024-01-03",271.5262,271.5262,258.967,259.3335,96900.0],["2024-01-04",257.9766,264.3255,255.6589,259.393,63100.0],["2024-01-05",256.9167,260.5121,256.2333,256.2729,70900.0],["2024-01-08",257.1347,258.7096,254.9953,257.5606,72700.0],["2024-01-09",254.6783,257.8973,253.9553,256.7979,64600.0],["2024-01-10",255.4905,257.095,254.6684,257.0752,59600.0],["2024-01-11",256.9168,260.324,254.708,260.1358,46200.0],["2024-01-12",262.82,263.3449,258.3133,260.2051,66300.0],["2024-01-16",258.0261,260.8787,258.0261,258.6501,52300.0],["2024-01-17",256.7286,259.8486,256.7286,258.6501,63600.0],["2024-01-18",260.0169,263.335,258.868,263.335,83700.0],["2024-01-19",263.8104,267.4553,260.1655,267.3761,76000.0],["2024-01-22",269.6641,277.2312,269.0401,275.1116,74500.0],["2024-01-23",277.1421,277.1421,272.6553,273.834,48100.0],["2024-01-24",276.1912,278.5584,268.7825,270.1394,53800.0],["2024-01-25",275.7554,277.4887,269.9215,271.1893,66200.0],["2024-01-26",272.6355,276.7756,269.7334,271.4964,61300.0],["2024-01-29",271.9719,276.7459,269.4066,275.7257,47000.0],["2024-01-30",274.4678,286.8189,273.9726,284.4616,141100.0],["2024-01-31",283.6296,287.6113,281.1733,283.273,248100.0],["2024-02-01",285.8978,289.3546,280.0244,288.6315,67900.0],["2024-02-02",285.8284,293.8215,284.9172,292.3061,70800.0],["2024-02-05",289.3149,291.3057,286.601,289.3347,81600.0],["2024-02-06",288.9682,292.6033,288.8098,292.0882,73600.0],["2024-02-07",292.4249,294.7327,290.1369,291.692,75200.0],["2024-02-08",293.1678,297.5754,291.5929,297.199,75000.0],["2024-02-09",298.754,306.1132,298.1003,305.8161,64900.0],["2024-02-12",304.37,308.0545,302.0127,307.2423,109700.0],["2024-02-13",298.7936,301.8542,295.5053,301.2302,162900.0],["2024-02-14",305.7467,312.1451,304.8454,312.0064,91700.0],["2024-02-15",319.5935,350.6445,315.1958,337.3723,341000.0],["2024-02-16",337.1543,337.5307,331.162,335.8469,151800.0],["2024-02-20",330.439,330.439,312.6899,314.1161,180600.0],["2024-02-21",312.1649,314.334,309.1439,311.9965,118800.0],["2024-02-22",312.4917,321.9309,311.9173,320.1778,139500.0],["2024-02-23",319.9698,321.0494,318.3157,318.4544,76600.0],["2024-02-26",316.5923,321.1187,316.5923,320.0193,82500.0],["2024-02-27",322.545,326.5762,320.1282,326.2196,113400.0],["2024-02-28",324.5655,331.162,324.5655,329.2702,82800.0],["2024-02-29",333.3312,335.5498,328.5076,334.0839,68000.0],["2024-03-01",333.2718,333.2718,320.5047,323.8821,147200.0],["2024-03-04",324.6745,330.3796,323.0799,323.179,88700.0],["2024-03-05",319.7717,322.3766,313.8982,316.7805,97000.0],["2024-03-06",318.395,322.8521,317.3649,320.8018,84200.0],["2024-03-07",324.1793,329.7655,322.9313,328.6463,89700.0],["2024-03-08",329.2208,333.8462,322.961,323.8821,110600.0],["2024-03-11",322.0002,322.436,314.5816,319.6726,107700.0],["2024-03-12",320.8909,323.6147,317.1568,321.4456,65200.0],["2024-03-13",321.5645,324.3675,319.9698,323.5751,136700.0],["2024-03-14",321.1683,321.3168,312.3234,313.8091,138900.0],["2024-03-15",312.2343,317.5035,312.2343,314.7798,224800.0],["2024-03-18",315.2255,317.6521,313.0068,313.195,130300.0],["2024-03-19",311.9173,315.7207,310.9764,312.6305,164300.0],["2024-03-20",311.4122,319.3855,310.392,317.9988,82600.0],["2024-03-21",320.1877,326.0315,320.1877,323.0205,60400.0],["2024-03-22",323.4562,323.4562,320.1481,323.278,66400.0],["2024-03-25",323.8425,325.2589,314.136,314.2251,53200.0],["2024-03-26",315.6316,322.1389,315.2552,318.7911,106200.0],["2024-03-27",319.9203,330.3301,319.9203,330.1022,90700.0],["2024-03-28",318.6029,328.5967,318.6029,324.9716,89600.0],["2024-04-01",327.7053,328.8543,322.0003,324.1892,63700.0],["2024-04-02",321.6635,322.3072,311.3329,311.7093,65100.0],["2024-04-03",308.5596,311.2933,304.5878,306.3211,86000.0],["2024-04-04",310.2731,311.5112,299.8336,300.4576,77200.0],["2024-04-05",299.6158,302.3495,296.2482,296.8425,142600.0],["2024-04-08",299.6751,306.1132,298.8828,302.9437,57700.0],["2024-04-09",303.1122,304.6788,294.4862,302.6264,63600.0],["2024-04-10",296.5188,298.938,289.7071,294.4763,100600.0],["2024-04-11",295.7949,297.8672,292.7907,294.9621,59900.0],["2024-04-12",291.3035,293.0584,289.5683,291.2737,62400.0],["2024-04-15",293.7624,293.7624,286.9111,288.4479,45000.0],["2024-04-16",286.0386,290.2425,286.0386,288.557,50100.0],["2024-04-17",289.0925,289.0925,282.2213,282.6774,61100.0],["2024-04-18",282.0725,284.819,280.4266,281.4875,66700.0],["2024-04-19",281.2099,283.5895,278.7312,279.5938,106900.0],["2024-04-22",281.9139,284.3134,277.8091,280.3573,53200.0],["2024-04-23",281.4479,287.6746,280.5853,287.04,45600.0],["2024-04-24",285.5131,289.955,282.0428,283.4607,66900.0],["2024-04-25",279.7227,279.7227,274.3884,277.2043,58800.0],["2024-04-26",277.6009,280.4961,275.37,279.9706,63800.0],["2024-04-29",282.2014,284.7297,279.098,284.7198,138000.0],["2024-04-30",284.1547,284.1547,269.0839,271.4635,125000.0],["2024-05-01",257.8006,267.2496,247.3898,259.2978,330500.0],["2024-05-02",261.7666,268.3104,256.9974,264.5923,212500.0],["2024-05-03",269.2722,270.7991,264.5626,270.1447,100200.0],["2024-05-06",273.0598,281.1207,273.0598,278.87,81400.0],["2024-05-07",279.7822,280.8431,276.9168,279.0485,83900.0],["2024-05-08",276.1632,281.4875,276.1632,281.319,53600.0],["2024-05-09",282.1519,285.1066,282.1519,284.8091,38500.0],["2024-05-10",286.3459,286.3459,280.9125,285.1065,37300.0],["2024-05-13",286.7426,286.7426,279.2468,280.1292,79800.0],["2024-05-14",283.7085,283.7085,275.7864,280.0598,78500.0],["2024-05-15",283.768,284.5513,278.4139,278.4436,62300.0],["2024-05-16",278.8997,279.5244,276.4408,276.7581,61700.0],["2024-05-17",282.2907,282.2907,273.7737,276.649,109300.0],["2024-05-20",276.8771,287.149,276.8771,284.125,77700.0],["2024-05-21",282.4295,284.5513,280.3771,282.5782,40900.0],["2024-05-22",281.3488,281.9139,272.6137,274.2,77200.0],["2024-05-23",275.013,275.013,265.8516,266.9918,101500.0],["2024-05-24",268.6674,270.9082,268.6575,270.8983,43700.0],["2024-05-28",273.4168,273.4168,267.0513,267.7156,74100.0],["2024-05-29",263.9677,268.4691,263.9677,267.6957,73800.0],["2024-05-30",270.234,275.955,267.3389,272.8714,65700.0],["2024-05-31",274.9139,284.0457,271.2156,283.5797,117700.0],["2024-06-03",285.166,285.8204,276.0145,277.5513,103700.0],["2024-06-04",275.4097,277.5216,272.1377,273.0301,79000.0],["2024-06-05",274.091,284.5612,274.091,278.404,99700.0],["2024-06-06",277.6802,278.5428,271.2156,277.244,78200.0],["2024-06-07",276.7284,277.7992,269.7383,270.2638,41400.0],["2024-06-10",267.4578,277.8884,267.4578,276.5697,72300.0],["2024-06-11",274.9536,276.7779,272.6533,275.0527,52200.0],["2024-06-12",283.1236,287.4961,282.5287,285.8503,80700.0],["2024-06-13",284.6108,284.6604,278.1561,284.5711,77300.0],["2024-06-14",279.3658,281.2298,274.8643,278.9493,70000.0],["2024-06-17",277.8983,278.751,275.2609,276.1731,88000.0],["2024-06-18",276.5796,280.5258,274.2694,277.7992,76400.0],["2024-06-20",276.6689,280.3176,274.8941,279.3856,66600.0],["2024-06-21",279.4748,283.7779,277.5711,281.7553,141500.0],["2024-06-24",282.6575,287.3374,278.8799,284.4621,60800.0],["2024-06-25",282.8658,282.8658,278.5825,281.4875,88100.0],["2024-06-26",277.2638,284.5216,277.2638,283.9466,54400.0],["2024-06-27",286.1575,292.4536,283.2227,290.4706,191800.0],["2024-06-28",293.0782,293.6929,287.9918,291.2836,233000.0],["2024-07-01",292.6619,292.6619,284.4621,287.8729,105400.0],["2024-07-02",292.88,293.1377,287.9819,290.2426,78500.0],["2024-07-03",291.6307,294.2681,289.6378,293.4154,28900.0],["2024-07-05",292.5626,294.2878,289.836,294.2878,31900.0],["2024-07-08",296.3106,299.4239,296.2907,297.1335,34300.0],["2024-07-09",297.0046,300.455,296.8559,299.0273,64800.0],["2024-07-10",299.9494,304.6789,299.1165,303.955,43800.0],["2024-07-11",310.0393,317.1757,309.8904,314.069,69900.0],["2024-07-12",317.4039,322.7537,315.9945,321.9795,91900.0],["2024-07-15",323.0018,334.9222,323.0018,326.7437,100500.0],["2024-07-16",329.5229,339.8155,328.967,338.7336,90800.0],["2024-07-17",335.1902,340.8377,334.0091,336.9271,115700.0],["2024-07-18",333.6617,340.3018,330.5848,331.0315,52200.0],["2024-07-19",331.1407,333.493,327.9745,329.364,52500.0],["2024-07-22",332.3218,340.7583,327.5179,340.004,65800.0],["2024-07-23",339.9643,347.6565,339.8552,345.4828,62900.0],["2024-07-24",341.8204,347.0411,332.5402,332.8578,57100.0],["2024-07-25",335.8651,351.3983,333.9495,343.4977,63400.0],["2024-07-26",348.4902,353.701,348.4902,353.175,63100.0],["2024-07-29",351.5175,356.8672,348.8972,350.8822,67900.0],["2024-07-30",352.1924,357.165,349.3538,353.979,91800.0],["2024-07-31",352.3512,360.6885,337.612,348.8674,176100.0],["2024-08-01",346.1181,346.1181,319.1905,322.3468,101100.0],["2024-08-02",306.883,311.6571,299.6076,307.2601,103000.0],["2024-08-05",293.1959,300.6896,290.387,299.7665,125300.0],["2024-08-06",300.8285,307.409,300.0444,301.0369,52400.0],["2024-08-07",305.9798,306.754,294.0495,294.0495,45700.0],["2024-08-08",297.7318,299.0023,295.4589,297.9899,71900.0],["2024-08-09",297.6226,297.6226,291.8461,292.4614,57900.0],["2024-08-12",292.4416,292.5706,286.8337,288.1339,71200.0],["2024-08-13",291.3498,299.9055,286.7742,298.7839,64900.0],["2024-08-14",299.7963,306.1386,297.7616,306.1188,121000.0],["2024-08-15",315.9449,316.3915,306.6944,307.3892,73100.0],["2024-08-16",306.9922,309.9797,304.8582,307.3892,59500.0],["2024-08-19",306.9624,310.9425,303.2007,305.0568,49100.0],["2024-08-20",304.9476,308.6597,302.9526,303.032,50800.0],["2024-08-21",307.1709,311.1013,304.2528,310.5753,32000.0],["2024-08-22",308.7291,308.7688,305.2751,307.8458,38000.0],["2024-08-23",311.1906,321.3344,311.1906,317.8605,46500.0],["2024-08-26",321.2451,322.1284,317.6322,318.2873,37500.0],["2024-08-27",316.5305,317.7215,313.2948,316.2724,31000.0],["2024-08-28",315.9846,317.7116,313.9797,316.2228,44900.0],["2024-08-29",319.796,320.987,315.8854,317.7414,38700.0],["2024-08-30",316.9573,319.3692,311.7068,318.7339,60600.0],["2024-09-03",315.8952,317.6024,299.3595,301.1163,48600.0],["2024-09-04",300.6797,305.7019,299.2206,305.6225,52100.0],["2024-09-05",305.2751,305.4041,298.8434,300.7194,72800.0],["2024-09-06",302.9327,302.9526,294.8535,298.8633,68300.0],["2024-09-09",299.0915,304.0145,298.9228,300.9079,87500.0],["2024-09-10",303.3794,305.7019,301.1362,305.7019,53400.0],["2024-09-11",304.2925,306.7639,296.5309,306.3073,77000.0],["2024-09-12",309.6423,312.2427,304.8979,311.5579,54700.0],["2024-09-13",316.4213,325.0663,313.265,321.1756,44200.0],["2024-09-16",321.1756,323.4386,317.2352,323.4187,80200.0],["2024-09-17",327.6965,332.5202,325.1556,331.1605,77400.0],["2024-09-18",329.0365,329.3938,316.6298,318.6248,108200.0],["2024-09-19",328.0142,339.7658,325.0464,339.1207,71600.0],["2024-09-20",339.7857,339.7857,329.9397,330.4955,217300.0],["2024-09-23",334.1282,335.4086,330.2374,332.9074,81200.0],["2024-09-24",335.2299,341.8899,334.1679,337.4929,55000.0],["2024-09-25",339.5078,341.2447,329.0067,330.4161,46600.0],["2024-09-26",335.5674,337.5028,331.5575,331.8056,64700.0],["2024-09-27",334.8527,340.2918,331.8652,332.5798,66100.0],["2024-09-30",335.0611,337.3043,332.9471,335.478,67100.0],["2024-10-01",336.0438,336.0438,327.6073,329.1159,62800.0],["2024-10-02",325.5626,329.4533,323.1805,323.8951,36900.0],["2024-10-03",323.0912,324.58,318.3667,319.0118,66400.0],["2024-10-04",325.0961,325.1556,321.1954,323.8355,53600.0],["2024-10-07",320.6396,325.2053,318.3865,321.5527,67000.0],["2024-10-08",323.24,323.24,319.3989,320.7388,47300.0],["2024-10-09",321.4435,327.4286,318.6843,319.9746,51600.0],["2024-10-10",315.5931,318.7724,313.3776,318.1266,59500.0],["2024-10-11",320.7793,327.4955,320.7793,326.0351,35900.0],["2024-10-14",325.2204,329.1647,325.2204,326.6809,40800.0],["2024-10-15",328.2109,334.8675,326.7504,327.3962,52100.0],["2024-10-16",331.579,335.9405,331.579,332.6619,42200.0],["2024-10-17",334.8179,334.8179,331.0921,332.5129,31200.0],["2024-10-18",334.1522,334.1522,324.972,325.9655,31900.0],["2024-10-21",324.4852,325.6576,319.6567,321.9815,59700.0],["2024-10-22",321.5742,321.5742,315.3845,316.2687,37300.0],["2024-10-23",314.7685,318.4446,311.9767,314.9474,27600.0],["2024-10-24",315.2255,317.2523,309.9201,315.911,62900.0],["2024-10-25",319.8752,320.9681,313.6955,314.4009,33200.0],["2024-10-28",317.8683,320.7893,317.4312,320.064,31900.0],["2024-10-29",317.312,319.458,314.0234,318.4744,41000.0],["2024-10-30",312.9603,341.3056,312.9603,333.5362,102800.0],["2024-10-31",330.6152,334.3707,328.9064,330.9034,72400.0],["2024-11-01",335.1755,343.6503,335.1755,341.1566,72600.0],["2024-11-04",340.779,348.7173,340.3617,347.4257,45900.0],["2024-11-05",345.3492,357.4603,345.3492,357.4106,52000.0],["2024-11-06",379.6258,390.644,379.6258,382.666,141300.0],["2024-11-07",380.4504,385.6963,376.0293,384.6332,77400.0],["2024-11-08",386.9083,397.3205,386.9083,397.241,81400.0],["2024-11-11",399.397,419.804,399.397,403.8281,81400.0],["2024-11-12",399.7944,403.2121,392.8596,394.787,79500.0],["2024-11-13",400.5197,400.5197,386.9283,390.346,99900.0],["2024-11-14",392.6907,396.4959,389.0346,390.1175,54300.0],["2024-11-15",393.5749,393.5749,382.5865,389.3425,91600.0],["2024-11-18",390.4056,398.0358,387.7727,394.7075,49000.0],["2024-11-19",388.2992,397.1217,387.733,393.1476,76800.0],["2024-11-20",393.257,393.257,381.7222,390.1473,180900.0],["2024-11-21",393.2967,406.1132,392.1144,405.7754,70300.0],["2024-11-22",409.3322,417.2904,409.3322,416.2968,101600.0],["2024-11-25",421.0757,427.166,415.3331,415.969,172500.0],["2024-11-26",414.0812,421.1154,411.6868,420.1914,110900.0],["2024-11-27",418.2044,419.9927,395.6613,400.8475,166800.0],["2024-11-29",404.8813,413.515,401.4437,410.1172,119700.0],["2024-12-02",411.677,412.0843,398.1451,410.6437,101800.0],["2024-12-03",413.9323,413.9323,403.838,409.1335,116700.0],["2024-12-04",408.9845,414.7469,402.9935,408.1797,78800.0],["2024-12-05",405.3581,408.8851,400.4402,402.1888,56100.0],["2024-12-06",405.3581,408.4579,403.2916,405.5171,50400.0],["2024-12-09",407.7327,418.0156,404.1361,404.9409,97600.0],["2024-12-10",402.2583,404.1162,392.9887,393.1378,95000.0],["2024-12-11",397.2112,397.4298,377.2513,378.2845,153700.0],["2024-12-12",382.507,383.1926,375.5524,379.6059,85200.0],["2024-12-13",375.7312,375.7511,363.1532,367.5446,100500.0],["2024-12-16",367.5446,371.2603,357.2119,357.967,148000.0],["2024-12-17",353.1186,357.4901,348.8861,351.9561,159000.0],["2024-12-18",354.0624,361.9311,347.0779,350.5255,304200.0],["2024-12-19",352.8305,353.3968,345.8758,349.7108,204100.0],["2024-12-20",345.7665,352.0356,342.9151,344.8227,200200.0],["2024-12-23",344.7928,347.2369,341.0373,346.6706,157100.0],["2024-12-24",345.528,352.3039,344.1769,351.7376,33300.0],["2024-12-26",352.0555,354.9864,348.9557,354.6188,44900.0],["2024-12-27",350.2175,352.6019,345.1704,348.5285,55500.0],["2024-12-30",347.6245,347.6245,339.3384,343.402,48900.0],["2024-12-31",346.6706,347.6244,342.3885,342.7561,105300.0],["2025-01-02",344.8922,350.3367,341.2758,344.773,67400.0],["2025-01-03",348.3397,351.0421,343.7894,349.7207,131700.0],["2025-01-06",351.2507,360.3514,349.2537,351.5984,366400.0],["2025-01-07",351.6283,352.6516,342.0706,344.9021,58500.0],["2025-01-08",341.1566,345.3691,339.1894,342.8952,81300.0],["2025-01-10",323.1952,340.7969,317.5766,339.0765,143100.0],["2025-01-13",333.617,346.5548,333.617,346.5448,124600.0],["2025-01-14",349.8961,353.854,349.4984,352.3425,114000.0],["2025-01-15",359.9699,362.5057,354.9578,361.919,80700.0],["2025-01-16",363.4206,365.7576,361.3025,364.9521,61400.0],["2025-01-17",370.342,372.9673,361.74,364.9918,79000.0],["2025-01-21",370.0834,375.5528,367.1995,374.5982,92800.0],["2025-01-22",371.6944,375.3042,371.6944,372.9176,72000.0],["2025-01-23",372.5795,376.3882,371.7043,375.9109,60300.0],["2025-01-24",372.2911,375.7517,368.2536,375.7517,55900.0],["2025-01-27",374.4192,378.208,368.7409,377.8003,67400.0],["2025-01-28",380.2268,384.4034,375.4136,383.946,54200.0],["2025-01-29",381.5096,383.9559,370.8193,370.9187,89300.0],["2025-01-30",375.4733,379.0235,370.9187,374.1208,54100.0],["2025-01-31",373.5838,377.4323,369.3475,370.8292,53300.0],["2025-02-03",363.4902,364.3455,357.5733,363.3908,121800.0],["2025-02-04",364.3554,369.1784,362.7841,365.7376,53200.0],["2025-02-05",366.2946,371.9132,362.7941,368.2039,67200.0],["2025-02-06",369.1884,370.2922,363.2615,367.3188,64700.0],["2025-02-07",368.4923,370.0039,360.6859,362.804,70700.0],["2025-02-10",364.1267,367.468,360.2086,366.2946,63100.0],["2025-02-11",362.456,365.2902,358.697,362.3267,86500.0],["2025-02-12",355.6937,360.4074,350.3137,354.8584,103500.0],["2025-02-13",365.5089,381.8676,349.548,352.2231,125400.0],["2025-02-14",397.7787,401.13,372.9275,386.3028,587300.0],["2025-02-18",386.1437,407.4547,381.4598,396.1777,2393700.0],["2025-02-19",389.9525,396.476,384.2841,392.8761,286300.0],["2025-02-20",392.8761,392.8761,382.0367,385.5471,225400.0],["2025-02-21",389.1469,389.1469,376.1197,380.3759,238500.0],["2025-02-24",382.3748,382.3748,369.3375,375.4236,167000.0],["2025-02-25",379.8091,381.4897,372.0027,376.2092,132900.0],["2025-02-26",380.366,385.378,379.0732,379.6201,124700.0],["2025-02-27",378.0688,379.4013,371.0082,371.0082,134600.0],["2025-02-28",371.4359,375.4037,365.1708,372.4005,138100.0],["2025-03-03",370.4513,375.533,370.0834,370.1232,169700.0],["2025-03-04",363.8582,364.9123,356.0418,358.6174,178800.0],["2025-03-05",359.771,368.3928,358.3986,367.5774,96700.0],["2025-03-06",368.3133,374.449,364.7631,372.2413,99900.0],["2025-03-07",370.1332,376.0103,362.1179,374.0712,153200.0],["2025-03-10",367.9751,379.6102,367.9751,368.9994,149800.0],["2025-03-11",372.122,372.122,343.6311,355.6341,253400.0],["2025-03-12",358.2495,358.3986,342.5173,342.8256,188600.0],["2025-03-13",341.2444,345.3515,335.8545,335.9341,135100.0],["2025-03-14",339.5041,351.0397,338.0821,350.5027,113500.0],["2025-03-17",348.0565,354.7491,348.0565,352.6309,85800.0],["2025-03-18",348.3845,350.1447,340.956,341.0853,120400.0],["2025-03-19",342.4975,343.0245,333.8856,339.4644,188000.0],["2025-03-20",333.985,344.0786,333.985,339.2854,185400.0],["2025-03-21",335.6656,335.6656,330.1862,333.4181,222900.0],["2025-03-24",339.3948,347.4796,339.1461,343.6311,81200.0],["2025-03-25",346.7338,347.9669,343.2234,345.093,115800.0],["2025-03-26",345.6299,349.1702,338.9473,343.6013,69100.0],["2025-03-27",344.2576,350.4132,341.3538,349.2498,228100.0],["2025-03-28",346.8233,347.5094,331.1408,334.0844,152800.0],["2025-03-31",328.1675,339.3948,321.803,335.0391,127200.0],["2025-04-01",335.7452,342.04,331.3497,341.2444,114500.0],["2025-04-02",336.2125,348.5636,336.2125,348.2255,81800.0],["2025-04-03",330.942,335.0789,315.0209,316.5921,159400.0],["2025-04-04",300.7605,309.2829,294.1574,303.9626,179400.0],["2025-04-07",293.6502,315.0507,288.1708,298.2644,270500.0],["2025-04-08",308.1791,311.242,288.5487,289.9211,128200.0],["2025-04-09",286.6156,334.0862,286.6156,327.1966,194400.0],["2025-04-10",316.5934,316.5934,301.8982,310.7292,199300.0],["2025-04-11",307.2446,317.2206,299.8871,316.2748,121300.0],["2025-04-14",321.9497,322.2086,310.9582,316.8224,159400.0],["2025-04-15",314.9009,322.7164,313.945,317.6487,94400.0],["2025-04-16",313.9251,315.6276,303.511,307.1848,79600.0],["2025-04-17",307.1649,315.4683,301.7389,304.0288,142500.0],["2025-04-21",298.6824,298.6824,280.0645,284.9828,181000.0],["2025-04-22",289.7119,295.2475,285.5403,293.2861,192100.0],["2025-04-23",305.9204,312.0833,299.2798,302.157,164300.0],["2025-04-24",302.0774,316.4241,302.0774,314.3233,118600.0],["2025-04-25",310.1916,311.5357,305.3231,309.7735,100800.0],["2025-04-28",308.2801,315.2891,306.0897,312.2924,134900.0],["2025-04-29",311.7249,316.9617,308.3597,314.184,155200.0],["2025-04-30",302.4657,302.4657,285.182,293.7044,353800.0],["2025-05-01",293.2464,300.7433,290.7971,293.2364,162200.0],["2025-05-02",301.3904,303.5111,297.1989,298.7919,120100.0],["2025-05-05",294.5008,298.6127,291.9122,291.9222,140200.0],["2025-05-06",288.338,291.8724,285.8589,287.1333,105800.0],["2025-05-07",286.6654,290.8669,286.1377,289.3735,101200.0],["2025-05-08",293.5251,303.8595,290.2595,299.449,118700.0],["2025-05-09",301.5597,302.7544,296.5219,301.8683,221400.0],["2025-05-12",315.9064,321.5117,310.3211,318.8136,175400.0],["2025-05-13",319.8888,327.7541,319.6996,326.2508,164200.0],["2025-05-14",324.5782,325.056,316.9717,321.7805,287700.0],["2025-05-15",321.7805,326.0218,319.4408,320.8844,159700.0],["2025-05-16",324.0704,324.9266,320.5858,324.5881,100400.0],["2025-05-19",318.4452,321.5814,316.0856,318.8733,119600.0],["2025-05-20",316.2548,316.8622,312.2824,315.0004,72400.0],["2025-05-21",311.2868,313.039,305.4923,305.6616,97400.0],["2025-05-22",303.2124,310.7392,301.6592,307.5732,150900.0],["2025-05-23",301.1614,305.9603,301.1614,303.7401,113800.0],["2025-05-27",310.7193,323.0848,304.8751,321.6909,139600.0],["2025-05-28",323.1644,323.1644,314.1342,314.6818,74700.0],["2025-05-29",319.0924,319.9187,314.2537,315.9263,61200.0],["2025-05-30",315.1199,315.986,312.1828,312.5313,107000.0],["2025-06-02",310.8387,310.8387,300.8628,305.6715,104000.0],["2025-06-03",306.0499,312.7902,303.541,311.6353,86000.0],["2025-06-04",312.8001,320.1974,312.8001,319.0824,107000.0],["2025-06-05",318.1266,325.1456,313.726,322.1289,145100.0],["2025-06-06",328.2619,330.0739,324.369,328.1225,77600.0],["2025-06-09",331.9556,338.208,325.7629,331.5972,209600.0],["2025-06-10",332.9911,334.8329,327.7243,332.1249,96800.0],["2025-06-11",333.0209,334.2256,327.3559,328.0528,181100.0],["2025-06-12",323.9808,326.0019,320.0979,321.0836,82700.0],["2025-06-13",315.6077,320.2074,312.5512,314.0745,101700.0],["2025-06-16",318.495,320.4862,316.1254,318.8932,71300.0],["2025-06-17",315.0801,319.9088,309.2956,309.3055,155400.0],["2025-06-18",308.8077,314.5524,307.9117,307.9117,156500.0],["2025-06-20",309.3255,310.8587,300.4745,300.7931,141100.0],["2025-06-23",298.3439,304.9149,294.68,303.0531,194300.0],["2025-06-24",304.656,311.4063,301.9679,307.3741,114800.0],["2025-06-25",309.2358,310.092,304.8352,306.1295,85900.0],["2025-06-26",309.0666,313.6464,305.6616,312.6906,73100.0],["2025-06-27",315.3389,316.2648,309.0268,312.153,155000.0],["2025-06-30",315.6973,317.7781,310.6994,316.0558,185800.0],["2025-07-01",312.3322,331.0397,308.5489,323.7717,172500.0],["2025-07-02",326.0118,328.9489,323.9011,328.2221,79600.0],["2025-07-03",330.6812,331.7963,327.6645,328.4212,33800.0],["2025-07-07",323.7518,327.6546,316.0259,316.7029,117800.0],["2025-07-08",319.1122,329.2575,319.1122,325.4642,117100.0],["2025-07-09",325.8624,330.3029,324.4387,328.7099,182000.0],["2025-07-10",328.0821,341.0682,328.0821,337.9288,151400.0],["2025-07-11",335.1083,335.9654,328.5704,331.2513,104800.0],["2025-07-14",329.3278,331.2812,321.7036,322.3414,88600.0],["2025-07-15",324.8729,324.8729,316.5012,316.7404,110500.0],["2025-07-16",318.0359,323.5773,313.3518,321.7933,121100.0],["2025-07-17",324.1752,334.8691,324.1752,333.4638,90700.0],["2025-07-18",335.7362,335.7362,328.391,332.5769,109200.0],["2025-07-21",335.6664,335.6664,325.2715,325.6602,51300.0],["2025-07-22",325.1519,332.816,325.1519,330.0155,93900.0],["2025-07-23",334.9289,342.7027,332.9755,341.3971,74200.0],["2025-07-24",338.8357,341.3672,335.1283,338.2178,81900.0],["2025-07-25",341.0483,344.5365,335.2479,344.2176,82500.0],["2025-07-28",345.6527,345.8022,340.5898,342.8621,96600.0],["2025-07-29",346.8387,346.8387,339.2045,343.2508,133700.0],["2025-07-30",356.3964,368.7248,342.1246,357.403,294300.0],["2025-07-31",352.4198,352.4198,328.9292,331.65,155900.0],["2025-08-01",326.2881,327.9425,317.139,322.9793,117900.0],["2025-08-04",323.1287,328.1019,321.6438,322.3315,75200.0],["2025-08-05",320.5774,326.5273,320.5774,324.2849,87400.0],["2025-08-06",321.8332,323.667,316.0228,322.7202,81100.0],["2025-08-07",325.6602,326.0489,320.3581,324.544,63600.0],["2025-08-08",325.5207,327.5538,324.3347,325.1918,70800.0],["2025-08-11",323.946,327.4043,320.687,327.3445,141000.0],["2025-08-12",331.1716,341.4768,328.6899,339.5533,85900.0],["2025-08-13",342.9618,356.4462,339.9619,355.1406,115500.0],["2025-08-14",349.2904,349.2904,337.9088,339.5533,74500.0],["2025-08-15",340.6994,341.2176,335.9454,338.4669,110400.0],["2025-08-18",338.8257,343.3206,337.7095,342.2143,74700.0],["2025-08-19",343.779,347.2971,336.7926,339.2443,140700.0],["2025-08-20",335.6764,342.2542,328.69,329.5371,156600.0],["2025-08-21",329.0887,331.1417,318.923,325.5606,137200.0],["2025-08-22",325.9991,351.3036,325.9991,339.7526,106200.0],["2025-08-25",336.0053,339.5732,335.6764,339.5732,129700.0],["2025-08-26",336.683,340.1313,335.7362,336.5534,77200.0],["2025-08-27",333.2845,340.9984,332.7164,335.786,69400.0],["2025-08-28",338.746,338.746,324.1354,329.0787,168000.0],["2025-08-29",327.8528,328.989,321.4445,322.192,91300.0],["2025-09-02",317.8466,319.4113,314.3085,316.7702,64500.0],["2025-09-03",315.0859,319.0625,313.581,318.913,78600.0],["2025-09-04",320.7069,327.8628,317.5875,327.1053,60900.0],["2025-09-05",328.7398,333.1549,322.2318,325.8496,83200.0],["2025-09-08",325.8296,329.9358,321.4345,324.5838,83300.0],["2025-09-09",321.1554,321.7135,314.7968,314.8068,98900.0],["2025-09-10",313.2222,322.4809,312.5046,317.6772,156300.0],["2025-09-11",320.7468,325.72,319.2817,321.5142,124000.0],["2025-09-12",319.2917,319.3316,310.6011,312.4648,71600.0],["2025-09-15",314.1093,317.5078,310.2124,313.2422,97300.0],["2025-09-16",313.6009,313.6009,306.5547,307.9998,123600.0],["2025-09-17",308.5082,311.9366,299.4089,299.8076,132700.0],["2025-09-18",302.4685,308.6875,300.1065,307.7607,105000.0],["2025-09-19",307.4119,307.4119,298.2827,304.422,347500.0],["2025-09-22",304.8605,306.176,299.7975,306.0863,107000.0],["2025-09-23",308.4583,309.425,301.8307,303.505,146400.0],["2025-09-24",304.3522,306.0464,301.2526,302.8074,136300.0],["2025-09-25",299.0301,303.0565,297.1664,302.1496,102800.0],["2025-09-26",302.947,308.4085,298.9305,301.6613,83700.0],["2025-09-29",302.8772,302.8772,296.0104,297.595,133100.0],["2025-09-30",297.884,298.0734,292.3128,296.5784,122300.0],["2025-10-01",292.9606,301.0633,292.0138,293.6682,126300.0],["2025-10-02",293.7978,297.3159,293.2895,297.296,85000.0],["2025-10-03",298.3126,303.9735,298.3126,302.4785,122400.0],["2025-10-06",303.9734,307.4018,298.6414,304.1827,109800.0],["2025-10-07",305.1894,308.6875,295.8808,297.0269,95200.0],["2025-10-08",302.4885,302.4885,296.0602,297.8342,89200.0],["2025-10-09",295.5094,298.3331,283.626,285.6913,186000.0],["2025-10-10",285.6913,286.8288,270.1261,271.9221,197400.0],["2025-10-13",276.8012,280.1736,275.0052,278.0584,98500.0],["2025-10-14",274.1272,292.3165,274.1272,291.8975,209000.0],["2025-10-15",292.4163,296.3475,287.8665,290.6403,207500.0],["2025-10-16",290.6403,297.1457,289.2833,296.3375,186700.0],["2025-10-17",294.0028,303.4417,293.6835,301.3264,206800.0],["2025-10-20",305.497,310.0169,301.2865,301.8552,138200.0],["2025-10-21",301.4262,304.4494,298.373,300.9273,78100.0],["2025-10-22",301.1368,301.496,291.2289,292.8952,94600.0],["2025-10-23",292.4163,297.8741,290.1015,292.2267,101900.0],["2025-10-24",297.465,297.465,288.535,290.3609,133300.0],["2025-10-27",291.8875,305.7764,289.7024,303.0326,190600.0],["2025-10-28",302.1645,305.8762,296.0582,297.8841,191500.0],["2025-10-29",307.1533,311.763,283.7656,300.2089,310900.0],["2025-10-30",296.8963,301.0869,283.1769,284.933,292500.0],["2025-10-31",283.8754,287.9962,270.625,276.0429,252100.0],["2025-11-03",275.993,278.4974,269.6073,276.1926,118400.0],["2025-11-04",273.5884,275.8733,266.9433,272.9199,183500.0],["2025-11-05",272.8002,275.8035,268.1805,272.0319,82600.0],["2025-11-06",271.9221,271.9221,263.7305,267.5719,122800.0],["2025-11-07",266.8335,272.4609,264.1794,268.4598,113400.0],["2025-11-10",271.3035,275.4243,264.8879,265.3668,103100.0],["2025-11-11",265.6861,269.3778,261.3258,263.4012,82600.0],["2025-11-12",262.9521,267.4321,262.6628,264.7681,87500.0],["2025-11-13",264.2493,267.1628,259.46,261.5952,65000.0],["2025-11-14",258.3325,265.3169,254.082,254.3414,94800.0],["2025-11-17",253.164,256.5165,249.6818,249.9612,136700.0],["2025-11-18",245.6808,249.8814,244.3238,246.928,119500.0],["2025-11-19",246.5588,256.337,244.4336,249.9014,139100.0],["2025-11-20",254.2516,257.3347,248.5743,250.1807,107100.0],["2025-11-21",252.1962,268.7791,249.9812,266.8933,217600.0],["2025-11-24",265.247,274.5662,262.7027,271.3933,204000.0],["2025-11-25",273.9277,283.9053,273.7979,280.9619,150500.0],["2025-11-26",277.8888,281.81,276.5118,277.1704,161600.0],["2025-11-28",279.4852,283.0373,272.5308,277.4996,106800.0],["2025-12-01",272.1217,281.0617,272.1217,276.911,171200.0],["2025-12-02",279.3056,282.2989,274.636,279.8444,78000.0],["2025-12-03",282.1892,291.5183,280.3732,291.1192,143600.0],["2025-12-04",291.8875,292.1968,284.6038,290.331,166200.0],["2025-12-05",289.5228,293.2345,287.0483,287.3875,97400.0],["2025-12-08",288.3654,290.3509,278.258,280.3433,88700.0],["2025-12-09",280.0639,284.4142,276.1826,280.9719,83200.0],["2025-12-10",281.7501,296.8264,279.4552,291.3786,226600.0],["2025-12-11",291.8576,299.7699,290.2611,293.9229,199200.0],["2025-12-12",295.8885,297.4251,288.6248,291.5682,200200.0],["2025-12-15",292.1968,293.1447,286.8787,287.5472,178100.0],["2025-12-16",289.0638,295.0105,285.382,290.4607,180100.0],["2025-12-17",289.0338,297.2355,289.0338,292.4462,260500.0],["2025-12-18",293.5438,299.1612,289.4629,289.8221,167400.0],["2025-12-19",288.086,291.3587,284.1049,288.2955,293600.0],["2025-12-22",289.0638,292.3065,283.3266,291.0494,166200.0],["2025-12-23",290.5205,292.9551,287.0882,290.9795,96600.0],["2025-12-24",290.0117,294.352,290.0117,293.0848,34800.0],["2025-12-26",292.0271,295.3298,289.4529,293.2644,143400.0],["2025-12-29",293.5937,295.2998,287.2778,292.9551,82500.0],["2025-12-30",292.6059,297.7045,290.5305,294.7611,234100.0],["2025-12-31",294.5615,296.4972,282.4685,284.3842,161100.0],["2026-01-02",285.4319,292.2167,282.0694,285.7612,155900.0],["2026-01-05",284.7634,300.6479,284.7634,295.9085,163400.0],["2026-01-06",292.6557,305.4771,291.3088,304.4294,159400.0],["2026-01-07",304.629,304.629,293.4041,295.5193,102800.0],["2026-01-08",293.5015,313.7895,293.5015,310.6729,151300.0],["2026-01-09",312.1014,319.2237,309.0047,318.874,185100.0],["2026-01-12",315.6875,316.1869,309.5142,309.5841,186900.0],["2026-01-13",312.9704,315.6575,307.9658,311.3122,86900.0],["2026-01-14",311.8417,316.5565,308.3754,315.1381,136600.0],["2026-01-15",316.6564,327.9641,313.36,326.9253,89000.0],["2026-01-16",327.3948,329.6423,322.9196,324.5878,132900.0],["2026-01-20",318.7242,321.9007,314.8284,317.3257,80600.0],["2026-01-21",321.0716,329.6423,309.8638,326.7355,90200.0],["2026-01-22",329.6423,334.1374,327.4048,328.2738,51800.0],["2026-01-23",328.0541,330.5614,320.3924,322.9296,76500.0],["2026-01-26",322.7798,325.1172,315.8173,320.702,105300.0],["2026-01-27",318.3546,319.9129,315.0482,319.5932,36600.0],["2026-01-28",322.0406,322.0406,313.4599,315.9172,61000.0],["2026-01-29",317.6753,325.2171,303.1311,323.6089,143900.0],["2026-01-30",318.7841,325.357,314.7884,320.692,206300.0],["2026-02-02",321.1515,330.5813,317.2957,327.2249,169400.0],["2026-02-03",325.0473,335.8756,317.4656,327.4847,102300.0],["2026-02-04",336.2052,341.0899,328.6234,332.8389,134600.0],["2026-02-05",333.6879,339.152,329.1029,329.8921,106400.0],["2026-02-06",335.0964,346.0245,330.5114,342.7381,210800.0],["2026-02-09",342.5683,342.5683,335.9455,337.5637,95300.0],["2026-02-10",338.3329,345.9247,333.598,338.253,140700.0],["2026-02-11",340.8602,347.0534,334.4471,334.4771,116400.0],["2026-02-12",338.4128,347.8426,332.5892,333.1885,185200.0],["2026-02-13",336.9344,342.0789,329.8122,333.638,114400.0],["2026-02-17",335.6059,338.6625,321.7109,333.1485,154200.0],["2026-02-18",332.5192,337.3939,317.2158,320.1227,176600.0],["2026-02-19",315.218,335.3362,298.2863,326.7255,388100.0],["2026-02-20",333.2584,353.6863,328.3937,339.5416,264100.0],["2026-02-23",335.1963,338.9422,321.3813,327.165,205900.0],["2026-02-24",328.4136,341.3696,325.9163,335.3362,241100.0],["2026-02-25",338.2829,347.0634,327.2749,338.7424,209500.0],["2026-02-26",340.0111,350.8194,339.4617,345.1655,196300.0],["2026-02-27",339.6315,342.6282,330.0619,338.8024,203600.0],["2026-03-02",332.2095,345.9546,328.4936,345.0157,124800.0],["2026-03-03",334.6868,347.8626,330.1718,344.0966,193100.0],["2026-03-04",345.4552,350.1201,340.111,346.9336,114900.0],["2026-03-05",342.7281,351.6884,341.4895,345.3952,195600.0],["2026-03-06",337.354,341.7791,325.9663,330.5014,149100.0],["2026-03-09",323.0195,334.7368,316.2469,333.8078,117100.0],["2026-03-10",331.6002,339.0721,328.8732,329.932,98800.0],["2026-03-11",328.2638,333.7778,324.0983,332.3594,133600.0],["2026-03-12",329.2627,331.6701,320.3324,320.9018,111200.0],["2026-03-13",322.6699,324.9275,302.5118,303.3209,141700.0],["2026-03-16",309.654,311.502,299.4151,301.7026,111400.0],["2026-03-17",304.8992,310.6829,295.4295,301.353,232500.0],["2026-03-18",300.0245,303.6305,292.7424,294.001,161200.0],["2026-03-19",290.6746,302.8414,288.3371,298.0866,212700.0],["2026-03-20",299.7747,301.373,293.1619,296.0787,265700.0],["2026-03-23",305.9281,315.7274,304.2898,311.9715,148900.0],["2026-03-24",307.6362,323.499,306.3576,323.469,171400.0],["2026-03-25",328.0441,328.2339,308.8749,315.1381,132200.0],["2026-03-26",306.5474,314.6586,297.5371,299.1754,171800.0],["2026-03-27",298.8358,299.1954,287.2983,290.345,177100.0],["2026-03-30",292.5226,293.132,282.024,284.5812,268900.0],["2026-03-31",290.4748,295.839,284.3015,292.0331,208300.0],["2026-04-01",294.0609,298.7558,290.2451,290.295,217300.0],["2026-04-02",283.1728,295.0599,279.7964,286.2894,176600.0],["2026-04-06",285.8998,288.2472,282.3536,288.2273,104700.0],["2026-04-07",287.568,294.6004,284.1217,293.8811,145900.0],["2026-04-08",310.553,317.6054,308.6251,316.127,166600.0],["2026-04-09",314.239,325.1273,314.239,323.3792,96300.0],["2026-04-10",325.1772,326.9652,320.702,324.6777,74200.0],["2026-04-13",321.1915,329.043,318.9439,327.5846,86800.0],["2026-04-14",328.064,332.9487,323.6588,331.79,73900.0],["2026-04-15",331.78,331.78,321.05,324.86,120700.0],["2026-04-16",324.77,330.62,321.37,322.22,106600.0],["2026-04-17",329.17,340.19,328.91,331.84,145900.0],["2026-04-20",328.77,332.96,320.15,331.0,260900.0],["2026-04-21",331.03,337.18,318.11,321.84,172800.0],["2026-04-22",324.56,328.29,318.7,323.31,174100.0],["2026-04-23",325.36,333.35,321.43,326.58,142800.0],["2026-04-24",326.28,326.28,308.21,312.76,193300.0],["2026-04-27",314.2,320.59,310.84,316.27,164700.0],["2026-04-28",316.03,318.87,309.32,309.55,208100.0],["2026-04-29",306.61,314.23,300.83,306.15,192400.0],["2026-04-30",302.28,309.0,290.87,293.13,238900.0],["2026-05-01",293.57,294.46,278.23,285.85,287000.0],["2026-05-04",284.25,291.35,280.78,286.33,220600.0],["2026-05-05",288.52,293.6,282.91,288.86,130400.0],["2026-05-06",302.4,330.92,302.4,327.52,394400.0],["2026-05-07",330.8,352.74,330.8,340.59,312000.0],["2026-05-08",342.31,346.09,332.68,338.82,183200.0],["2026-05-11",337.62,345.87,329.58,333.81,171700.0],["2026-05-12",334.0,334.96,323.61,326.86,170200.0],["2026-05-13",325.96,329.89,321.92,329.1,353000.0],["2026-05-14",334.04,337.03,322.18,322.4,149700.0],["2026-05-15",319.74,323.51,290.07,317.81,130500.0],["2026-05-18",318.23,323.13,312.27,314.21,79100.0],["2026-05-19",309.7,313.55,303.32,303.59,179400.0],["2026-05-20",304.48,309.9,296.96,309.17,129600.0],["2026-05-21",305.55,311.33,299.6,306.9,91700.0],["2026-05-22",313.41,322.59,312.0,319.42,88500.0],["2026-05-26",323.74,329.99,320.08,329.57,190900.0],["2026-05-27",331.25,336.77,326.18,332.18,195000.0],["2026-05-28",328.45,328.45,319.7,322.79,149900.0],["2026-05-29",321.49,322.56,312.48,319.18,151200.0],["2026-06-01",316.87,318.46,307.07,315.67,94800.0],["2026-06-02",315.54,324.45,315.54,321.51,88600.0],["2026-06-03",320.48,324.87,309.04,312.25,228300.0],["2026-06-04",316.93,321.63,301.44,303.89,166300.0],["2026-06-05",302.15,302.15,289.0,293.28,142000.0],["2026-06-08",295.0,300.29,293.64,294.69,298000.0],["2026-06-09",296.44,305.42,288.02,293.53,130500.0],["2026-06-10",290.51,296.6,278.49,278.63,123500.0],["2026-06-11",282.37,293.48,278.83,288.57,180300.0],["2026-06-12",292.36,292.36,281.18,282.45,180900.0],["2026-06-15",290.79,297.97,287.78,294.97,243500.0],["2026-06-16",296.73,300.58,293.46,295.44,141300.0],["2026-06-17",295.32,299.57,286.24,293.01,130200.0],["2026-06-18",298.5,305.9,298.5,304.49,214300.0],["2026-06-22",303.42,307.18,300.41,301.25,141900.0],["2026-06-23",299.0,307.78,297.0,300.68,218300.0],["2026-06-24",299.35,312.76,299.35,308.39,120800.0],["2026-06-25",313.02,325.19,310.87,322.07,123700.0],["2026-06-26",319.41,326.06,314.97,324.54,378200.0],["2026-06-29",319.76,321.72,311.41,313.77,195000.0],["2026-06-30",314.03,319.68,311.52,314.23,108300.0],["2026-07-01",314.65,318.08,306.55,306.96,170700.0],["2026-07-02",311.56,314.84,303.31,309.0,107000.0],["2026-07-06",307.56,316.08,307.56,313.66,134428.535126],["2026-07-07",311.19,314.1,299.2205,302.97,106663.651092],["2026-07-08",298.46,300.175,291.42,293.57,110744.620697],["2026-07-09",294.25,297.38,288.47,290.01,121862.14665],["2026-07-10",290.35,299.0499,290.04,294.63,116830.246341],["2026-07-13",295.1,299.81,289.68,291.93,75763.52362],["2026-07-14",296.18,300.75,290.48,300.07,104942.135528],["2026-07-15",303.72,314.72,294.02,300.87,110708.008445],["2026-07-16",297.6,321.81,297.26,319.03,166224.636786],["2026-07-17",312.5,321.47,307.7075,311.01,143686.850951],["2026-07-20",312.31,312.88,305.77,306.39,97843.627448],["2026-07-21",309.04,311.37,301.1675,306.41,134680.208945],["2026-07-22",308.41,309.86,303.78,306.89,107733.78906],["2026-07-23",303,308.8999,303,307.7,78432.671179],["2026-07-24",310.93,315.73,305.97,312.36,91531.733959],["2026-07-27",315.09,322.36,306.12,312.15,167402.680409],["2026-07-28",313.84,321.325,308.935,315.1,117174.080409],["2026-07-29",310.76,314.75,299.14,302.96,135163.022001],["2026-07-30",308.58,311.37,298.05,307.79,111331.378108],["2026-07-31",309.63,309.63,301.51,307.5,96761.283755],["2026-08-03",310.17,327.5,310.17,324.56,120717.177345],["2026-08-04",329.72,337.22,324.27,334.92,121657.493581],["2026-08-05",335.85,339.51,305.475,337.12,270321.438047],["2026-08-06",333.97,345.43,327.705,334.64,153069.843715],["2026-08-07",333.54,341.22,333.19,337.63,111995.304369],["2026-08-10",336.19,337.38,330.96,330.96,30366.240037],["2026-08-11",335.74,344.785,334.26,338.33,95300.922087],["2026-08-12",338.84,341.09,328.4,334.08,82046.483733],["2026-08-13",336,339.34,328.14,331.03,82474.016601],["2026-08-14",330.22,337.44,319.46,334.22,68819.426059]]}