{"t":"NVEC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-05-23",3.1472,3.1472,3.1472,3.1472,40.0],["1995-05-24",3.1472,3.1472,3.1472,3.1472,0.0],["1995-05-25",3.1472,3.1472,3.1472,3.1472,0.0],["1995-05-26",3.1472,3.1472,3.1472,3.1472,0.0],["1995-05-30",3.1472,3.1472,3.1472,3.1472,0.0],["1995-05-31",3.1472,3.1472,3.1472,3.1472,0.0],["1995-06-01",3.1472,3.1472,3.1472,3.1472,0.0],["1995-06-02",6.2944,6.2944,6.2944,6.2944,40.0],["1995-06-05",6.2944,6.2944,6.2944,6.2944,0.0],["1995-06-06",6.2944,6.2944,6.2944,6.2944,0.0],["1995-06-07",6.2944,6.2944,6.2944,6.2944,0.0],["1995-06-08",6.2944,6.2944,6.2944,6.2944,0.0],["1995-06-09",6.2944,6.2944,6.2944,6.2944,0.0],["1995-06-12",5.5076,5.5076,4.7208,4.7208,520.0],["1995-06-13",4.7208,4.7208,4.7208,4.7208,0.0],["1995-06-14",4.7208,5.1142,4.7208,5.1142,2400.0],["1995-06-15",4.7208,4.7208,4.7208,4.7208,96.0],["1995-06-16",4.7208,4.7208,4.7208,4.7208,0.0],["1995-06-19",7.0812,18.8833,7.0812,18.8833,1080.0],["1995-06-20",18.8833,22.0305,12.5889,14.9493,3652.0],["1995-06-21",17.3097,17.3097,14.1625,14.1625,412.0],["1995-06-22",16.5229,16.5229,14.9493,14.9493,420.0],["1995-06-23",15.7361,15.7361,15.7361,15.7361,40.0],["1995-06-26",15.7361,15.7361,12.5889,12.5889,280.0],["1995-06-27",12.5889,14.1625,11.0153,14.1625,1596.0],["1995-06-28",14.1625,14.1625,12.5889,12.5889,880.0],["1995-06-29",13.3757,14.1625,12.5889,12.5889,428.0],["1995-06-30",12.5889,12.5889,12.5889,12.5889,40.0],["1995-07-03",15.7361,15.7361,15.7361,15.7361,104.0],["1995-07-05",15.7361,15.7361,15.7361,15.7361,0.0],["1995-07-06",15.7361,15.7361,15.7361,15.7361,0.0],["1995-07-07",12.5889,15.7361,12.5889,15.7361,48.0],["1995-07-10",15.7361,15.7361,13.3757,13.3757,688.0],["1995-07-11",15.7361,15.7361,12.5889,14.9493,440.0],["1995-07-12",15.7361,15.7361,12.5889,15.7361,3956.0],["1995-07-13",15.7361,18.8833,15.7361,17.3097,1160.0],["1995-07-14",18.8833,21.2437,18.0965,21.2437,704.0],["1995-07-17",21.2437,21.2437,19.6701,19.6701,440.0],["1995-07-18",21.2437,21.2437,18.8833,19.6701,1444.0],["1995-07-19",16.5229,17.3097,16.5229,17.3097,164.0],["1995-07-20",19.6701,19.6701,18.8833,18.8833,464.0],["1995-07-21",22.8173,22.8173,22.8173,22.8173,8.0],["1995-07-24",22.0305,25.1778,21.2437,25.1778,2600.0],["1995-07-25",25.1778,31.4722,23.6041,24.391,3420.0],["1995-07-26",31.4722,31.4722,26.7514,26.7514,360.0],["1995-07-27",23.6041,29.8986,23.6041,29.8986,156.0],["1995-07-28",29.8986,29.8986,29.8986,29.8986,92.0],["1995-07-31",29.8986,29.8986,29.8986,29.8986,0.0],["1995-08-01",26.7514,29.8986,26.7514,29.8986,112.0],["1995-08-02",29.8986,29.8986,29.8986,29.8986,0.0],["1995-08-03",29.1118,29.1118,29.1118,29.1118,56.0],["1995-08-04",29.1118,29.1118,29.1118,29.1118,0.0],["1995-08-07",23.6042,25.1778,23.6042,25.1778,1376.0],["1995-08-08",25.1778,25.1778,25.1778,25.1778,0.0],["1995-08-09",25.1778,25.1778,25.1778,25.1778,0.0],["1995-08-10",23.6042,28.325,18.8833,20.4569,1700.0],["1995-08-11",15.7361,20.4569,15.7361,18.8833,900.0],["1995-08-14",18.8833,18.8833,18.8833,18.8833,0.0],["1995-08-15",18.8833,18.8833,18.8833,18.8833,0.0],["1995-08-16",18.8833,18.8833,18.8833,18.8833,0.0],["1995-08-17",18.8833,18.8833,18.8833,18.8833,0.0],["1995-08-18",18.8833,18.8833,18.8833,18.8833,0.0],["1995-08-21",18.8833,18.8833,14.1625,18.8833,640.0],["1995-08-22",18.8833,18.8833,17.3097,17.3097,400.0],["1995-08-23",17.3097,18.8833,17.3097,18.8833,620.0],["1995-08-24",18.8833,18.8833,18.8833,18.8833,80.0],["1995-08-25",18.8833,18.8833,18.8833,18.8833,0.0],["1995-08-28",18.8833,18.8833,18.8833,18.8833,0.0],["1995-08-29",18.8833,18.8833,18.8833,18.8833,0.0],["1995-08-30",18.8833,18.8833,18.8833,18.8833,0.0],["1995-08-31",18.8833,18.8833,18.8833,18.8833,0.0],["1995-09-01",18.8833,18.8833,18.8833,18.8833,0.0],["1995-09-05",18.8833,18.8833,18.8833,18.8833,0.0],["1995-09-06",18.8833,18.8833,18.8833,18.8833,0.0],["1995-09-07",18.8833,18.8833,18.8833,18.8833,0.0],["1995-09-08",18.8833,18.8833,18.8833,18.8833,0.0],["1995-09-11",18.8833,18.8833,18.8833,18.8833,0.0],["1995-09-12",18.8833,18.8833,18.8833,18.8833,0.0],["1995-09-13",15.7361,22.0305,15.7361,20.4569,148.0],["1995-09-14",26.7514,26.7514,22.0305,26.7514,1904.0],["1995-09-15",26.7514,28.325,26.7514,28.325,68.0],["1995-09-18",28.325,28.325,26.7514,28.325,588.0],["1995-09-19",28.325,28.325,25.1778,28.325,824.0],["1995-09-20",31.4722,31.4722,25.1778,25.1778,1344.0],["1995-09-21",22.0305,25.1778,22.0305,25.1778,516.0],["1995-09-22",27.1448,31.4722,27.1448,31.4722,72.0],["1995-09-25",31.4722,31.4722,31.4722,31.4722,0.0],["1995-09-26",31.4722,31.4722,31.4722,31.4722,0.0],["1995-09-27",31.4722,31.4722,31.4722,31.4722,0.0],["1995-09-28",25.1778,28.325,25.1778,28.325,96.0],["1995-09-29",28.325,28.325,28.325,28.325,0.0],["1995-10-02",28.325,28.325,28.325,28.325,0.0],["1995-10-03",28.325,28.325,28.325,28.325,24.0],["1995-10-04",28.325,28.325,28.325,28.325,0.0],["1995-10-05",28.325,28.325,28.325,28.325,0.0],["1995-10-06",28.325,28.325,25.1778,25.1778,220.0],["1995-10-09",25.1778,25.1778,25.1778,25.1778,0.0],["1995-10-10",25.1778,25.1778,25.1778,25.1778,0.0],["1995-10-11",20.4569,26.7514,20.4569,20.4569,860.0],["1995-10-12",20.4569,20.4569,20.4569,20.4569,0.0],["1995-10-13",20.4569,20.4569,20.4569,20.4569,0.0],["1995-10-16",20.4569,20.4569,20.4569,20.4569,0.0],["1995-10-17",20.4569,20.4569,20.4569,20.4569,0.0],["1995-10-18",20.4569,25.1778,20.4569,25.1778,320.0],["1995-10-19",25.1778,25.1778,25.1778,25.1778,60.0],["1995-10-20",25.1778,25.1778,25.1778,25.1778,0.0],["1995-10-23",20.4569,25.1778,20.4569,25.1778,84.0],["1995-10-24",31.4722,31.4722,25.1778,31.4722,232.0],["1995-10-25",25.1778,25.1778,25.1778,25.1778,160.0],["1995-10-26",25.1778,25.1778,25.1778,25.1778,0.0],["1995-10-27",25.1778,25.1778,25.1778,25.1778,0.0],["1995-10-30",25.1778,25.1778,25.1778,25.1778,0.0],["1995-10-31",28.325,28.325,28.325,28.325,40.0],["1995-11-01",28.325,28.325,28.325,28.325,0.0],["1995-11-02",28.325,28.325,28.325,28.325,0.0],["1995-11-03",20.4569,20.4569,20.4569,20.4569,36.0],["1995-11-06",26.7514,40.127,25.1778,29.8986,1720.0],["1995-11-07",29.1118,31.4722,28.325,28.325,648.0],["1995-11-08",33.0458,33.0458,28.325,31.4722,700.0],["1995-11-09",31.4722,31.4722,31.4722,31.4722,0.0],["1995-11-10",26.7514,26.7514,26.7514,26.7514,24.0],["1995-11-13",26.7514,31.4722,23.6041,23.6041,468.0],["1995-11-14",23.6041,23.6041,23.6041,23.6041,0.0],["1995-11-15",23.6041,23.6041,23.6041,23.6041,0.0],["1995-11-16",23.6041,23.6041,23.6041,23.6041,0.0],["1995-11-17",25.1778,28.325,25.1778,26.7514,488.0],["1995-11-20",23.6041,29.8986,23.6041,29.8986,100.0],["1995-11-21",23.6041,23.6041,23.6041,23.6041,144.0],["1995-11-22",23.6041,23.6041,23.6041,23.6041,0.0],["1995-11-24",23.6041,23.6041,23.6041,23.6041,0.0],["1995-11-27",25.1778,25.1778,24.391,24.391,240.0],["1995-11-28",24.391,24.391,24.391,24.391,0.0],["1995-11-29",24.391,24.391,24.391,24.391,0.0],["1995-11-30",20.4569,20.4569,20.4569,20.4569,40.0],["1995-12-01",20.4569,26.7514,20.4569,26.7514,296.0],["1995-12-04",26.7514,26.7514,26.7514,26.7514,0.0],["1995-12-05",20.4569,20.4569,20.4569,20.4569,24.0],["1995-12-06",20.4569,20.4569,20.4569,20.4569,0.0],["1995-12-07",25.1778,26.7514,25.1778,26.7514,180.0],["1995-12-08",26.7514,26.7514,26.7514,26.7514,0.0],["1995-12-11",26.7514,26.7514,26.7514,26.7514,0.0],["1995-12-12",25.9646,26.7514,25.9646,26.7514,160.0],["1995-12-13",26.7514,26.7514,26.7514,26.7514,0.0],["1995-12-14",26.7514,26.7514,26.7514,26.7514,0.0],["1995-12-15",26.7514,26.7514,26.7514,26.7514,0.0],["1995-12-18",25.1778,25.1778,23.6041,23.6041,684.0],["1995-12-19",23.6041,25.1778,23.6041,23.6041,380.0],["1995-12-20",23.6041,23.6041,23.6041,23.6041,0.0],["1995-12-21",23.6041,23.6041,23.6041,23.6041,0.0],["1995-12-22",23.6041,23.6041,23.6041,23.6041,0.0],["1995-12-26",29.8986,29.8986,23.6041,23.6041,20.0],["1995-12-27",23.6041,23.6041,23.6041,23.6041,0.0],["1995-12-28",23.6041,23.6041,23.6041,23.6041,0.0],["1995-12-29",23.6041,23.6041,23.6041,23.6041,0.0],["1996-01-02",25.1778,25.1778,25.1778,25.1778,76.0],["1996-01-03",23.6041,26.7514,23.6041,26.7514,180.0],["1996-01-04",29.8986,29.8986,23.9975,23.9975,200.0],["1996-01-05",23.6041,28.325,23.6041,28.325,140.0],["1996-01-08",28.325,28.325,28.325,28.325,0.0],["1996-01-09",28.325,28.325,28.325,28.325,0.0],["1996-01-10",22.0305,22.0305,22.0305,22.0305,120.0],["1996-01-11",22.0305,22.0305,22.0305,22.0305,0.0],["1996-01-12",22.0305,22.0305,22.0305,22.0305,0.0],["1996-01-15",28.325,28.325,22.0305,26.7514,640.0],["1996-01-16",26.7514,26.7514,26.7514,26.7514,0.0],["1996-01-17",26.7514,26.7514,26.7514,26.7514,0.0],["1996-01-18",28.325,28.325,25.1778,25.1778,120.0],["1996-01-19",25.1778,25.1778,25.1778,25.1778,0.0],["1996-01-22",25.1778,25.1778,25.1778,25.1778,0.0],["1996-01-23",25.1778,25.1778,25.1778,25.1778,0.0],["1996-01-24",25.1778,25.1778,25.1778,25.1778,0.0],["1996-01-25",25.1778,25.1778,25.1778,25.1778,0.0],["1996-01-26",25.1778,25.1778,25.1778,25.1778,0.0],["1996-01-29",28.325,31.4722,25.1778,29.8986,724.0],["1996-01-30",28.325,34.6194,28.325,34.6194,200.0],["1996-01-31",34.6194,34.6194,34.6194,34.6194,0.0],["1996-02-01",29.8986,33.0458,29.8986,33.0458,228.0],["1996-02-02",33.0458,33.0458,33.0458,33.0458,0.0],["1996-02-05",33.0458,33.0458,33.0458,33.0458,0.0],["1996-02-06",33.0458,33.0458,33.0458,33.0458,0.0],["1996-02-07",33.0458,33.0458,33.0458,33.0458,0.0],["1996-02-08",25.1778,25.1778,25.1778,25.1778,32.0],["1996-02-09",33.0458,33.0458,28.325,28.325,160.0],["1996-02-12",28.325,28.325,28.325,28.325,40.0],["1996-02-13",25.1778,25.1778,25.1778,25.1778,80.0],["1996-02-14",37.7666,37.7666,37.7666,37.7666,20.0],["1996-02-15",31.0788,31.0788,31.0788,31.0788,40.0],["1996-02-16",25.1778,28.325,25.1778,28.325,120.0],["1996-02-20",25.1778,25.1778,25.1778,25.1778,12.0],["1996-02-21",31.0788,31.0788,31.0788,31.0788,40.0],["1996-02-22",26.7514,28.325,25.1778,28.325,368.0],["1996-02-23",28.325,28.325,28.325,28.325,0.0],["1996-02-26",31.4722,31.4722,31.4722,31.4722,40.0],["1996-02-27",31.4722,31.4722,31.4722,31.4722,0.0],["1996-02-28",31.4722,31.4722,31.4722,31.4722,0.0],["1996-02-29",31.4722,31.4722,31.4722,31.4722,0.0],["1996-03-01",20.4569,33.0458,20.4569,33.0458,148.0],["1996-03-04",33.0458,33.0458,33.0458,33.0458,0.0],["1996-03-05",33.0458,33.0458,33.0458,33.0458,0.0],["1996-03-06",35.4062,35.4062,34.6194,34.6194,400.0],["1996-03-07",34.6194,34.6194,34.6194,34.6194,0.0],["1996-03-08",34.6194,34.6194,26.7514,31.4722,800.0],["1996-03-11",31.4722,31.4722,31.4722,31.4722,0.0],["1996-03-12",31.4722,31.4722,31.4722,31.4722,0.0],["1996-03-13",31.4722,31.4722,31.4722,31.4722,0.0],["1996-03-14",31.4722,31.4722,31.4722,31.4722,0.0],["1996-03-15",31.4722,31.4722,31.4722,31.4722,0.0],["1996-03-18",31.4722,31.4722,31.4722,31.4722,0.0],["1996-03-19",31.4722,31.4722,31.4722,31.4722,0.0],["1996-03-20",31.4722,31.4722,31.4722,31.4722,0.0],["1996-03-21",37.7666,37.7666,37.7666,37.7666,40.0],["1996-03-22",37.7666,37.7666,37.7666,37.7666,0.0],["1996-03-25",50.3555,50.3555,25.1778,50.3555,44.0],["1996-03-26",50.3555,50.3555,50.3555,50.3555,4.0],["1996-03-27",50.3555,50.3555,50.3555,50.3555,12.0],["1996-03-28",50.3555,50.3555,50.3555,50.3555,0.0],["1996-03-29",40.9139,40.9139,40.9139,40.9139,40.0],["1996-04-01",40.9139,40.9139,40.9139,40.9139,0.0],["1996-04-02",40.9139,40.9139,40.9139,40.9139,0.0],["1996-04-03",26.7514,26.7514,26.7514,26.7514,4.0],["1996-04-04",40.9138,40.9138,37.7666,37.7666,280.0],["1996-04-08",37.7666,37.7666,37.7666,37.7666,0.0],["1996-04-09",37.7666,37.7666,37.7666,37.7666,0.0],["1996-04-10",40.9139,40.9139,26.7514,26.7514,8.0],["1996-04-11",40.9139,40.9139,40.9139,40.9139,8.0],["1996-04-12",26.7514,26.7514,26.7514,26.7514,20.0],["1996-04-15",26.7514,26.7514,26.7514,26.7514,0.0],["1996-04-16",26.7514,26.7514,26.7514,26.7514,0.0],["1996-04-17",40.9139,40.9139,40.9139,40.9139,68.0],["1996-04-18",26.7514,37.7666,26.7514,37.7666,100.0],["1996-04-19",37.7666,37.7666,37.7666,37.7666,0.0],["1996-04-22",37.7666,37.7666,37.7666,37.7666,0.0],["1996-04-23",37.7666,37.7666,29.8986,29.8986,160.0],["1996-04-24",29.8986,29.8986,29.8986,29.8986,0.0],["1996-04-25",40.9138,40.9138,33.8326,33.8326,260.0],["1996-04-26",33.8326,33.8326,33.8326,33.8326,0.0],["1996-04-29",28.325,37.7666,26.7514,29.8986,312.0],["1996-04-30",29.8986,29.8986,29.8986,29.8986,0.0],["1996-05-01",29.8986,37.7666,29.8986,37.7666,192.0],["1996-05-02",40.9139,40.9139,40.9139,40.9139,8.0],["1996-05-03",40.9139,40.9139,40.9139,40.9139,0.0],["1996-05-06",36.193,37.7666,36.193,37.7666,80.0],["1996-05-07",37.7666,37.7666,37.7666,37.7666,0.0],["1996-05-08",36.9798,37.7666,36.193,36.193,600.0],["1996-05-09",36.193,36.193,36.193,36.193,0.0],["1996-05-10",26.7514,26.7514,26.7514,26.7514,96.0],["1996-05-13",26.7514,26.7514,26.7514,26.7514,0.0],["1996-05-14",26.7514,26.7514,26.7514,26.7514,0.0],["1996-05-15",26.7514,26.7514,26.7514,26.7514,0.0],["1996-05-16",26.7514,26.7514,26.7514,26.7514,0.0],["1996-05-17",40.9138,40.9138,28.325,28.325,500.0],["1996-05-20",40.9139,40.9139,40.9139,40.9139,12.0],["1996-05-21",28.325,28.325,28.325,28.325,4.0],["1996-05-22",37.7666,37.7666,37.7666,37.7666,108.0],["1996-05-23",37.7666,37.7666,37.7666,37.7666,0.0],["1996-05-24",28.325,28.325,28.325,28.325,28.0],["1996-05-28",28.325,40.9139,28.325,40.9139,1864.0],["1996-05-29",40.9138,55.0763,34.6194,34.6194,540.0],["1996-05-30",56.6499,56.6499,56.6499,56.6499,16.0],["1996-05-31",62.9444,62.9444,36.193,50.3555,696.0],["1996-06-03",39.3403,40.9139,39.3403,40.9139,160.0],["1996-06-04",50.3555,50.3555,36.193,37.7666,920.0],["1996-06-05",44.0611,55.0764,44.0611,50.3555,244.0],["1996-06-06",40.9138,55.0763,40.9138,55.0763,56.0],["1996-06-07",44.0611,51.9291,44.0611,51.9291,2820.0],["1996-06-10",53.5027,55.0763,44.0611,51.9291,2644.0],["1996-06-11",50.3555,50.3555,50.3555,50.3555,240.0],["1996-06-12",50.3555,62.9444,50.3555,62.9444,108.0],["1996-06-13",50.3555,53.5027,44.0611,44.0611,908.0],["1996-06-14",62.9444,62.9444,50.3555,62.1576,2200.0],["1996-06-17",58.2236,69.2388,56.6499,56.6499,460.0],["1996-06-18",50.3555,50.3555,50.3555,50.3555,40.0],["1996-06-19",50.3555,53.5027,50.3555,50.3555,284.0],["1996-06-20",44.0611,53.5027,44.0611,53.5027,120.0],["1996-06-21",53.5027,53.5027,53.5027,53.5027,0.0],["1996-06-24",50.3555,50.3555,48.7819,48.7819,180.0],["1996-06-25",47.2083,47.2083,47.2083,47.2083,336.0],["1996-06-26",50.3555,50.3555,49.5687,49.5687,260.0],["1996-06-27",49.5687,49.5687,49.5687,49.5687,0.0],["1996-06-28",50.3555,50.3555,50.3555,50.3555,40.0],["1996-07-01",50.3555,52.3225,50.3555,50.3555,1940.0],["1996-07-02",50.3555,59.7972,50.3555,59.7972,1940.0],["1996-07-03",52.7159,52.7159,51.9291,51.9291,56.0],["1996-07-05",51.9291,51.9291,51.9291,51.9291,0.0],["1996-07-08",51.9291,52.3225,45.6347,45.6347,1300.0],["1996-07-09",56.65,56.65,50.3555,50.3555,1332.0],["1996-07-10",45.6347,45.6347,45.6347,45.6347,40.0],["1996-07-11",45.6347,47.9951,45.6347,47.6017,380.0],["1996-07-12",47.6017,47.6017,47.6017,47.6017,0.0],["1996-07-15",47.6017,47.6017,47.6017,47.6017,0.0],["1996-07-16",45.6347,45.6347,45.6347,45.6347,24.0],["1996-07-17",37.7666,37.7666,37.7666,37.7666,1200.0],["1996-07-18",45.6347,45.6347,40.9138,45.6347,1440.0],["1996-07-19",40.9139,40.9139,40.9139,40.9139,20.0],["1996-07-22",40.9139,40.9139,40.9139,40.9139,0.0],["1996-07-23",40.9139,40.9139,40.9139,40.9139,0.0],["1996-07-24",40.9139,40.9139,40.9139,40.9139,0.0],["1996-07-25",40.9139,40.9139,40.9139,40.9139,0.0],["1996-07-26",40.9139,40.9139,40.9139,40.9139,0.0],["1996-07-29",40.9139,40.9139,40.9139,40.9139,4.0],["1996-07-30",40.9139,45.6347,40.9139,42.4875,272.0],["1996-07-31",45.6347,45.6347,40.9138,44.4545,288.0],["1996-08-01",44.8479,45.6347,42.8809,42.8809,436.0],["1996-08-02",45.6347,45.6347,45.6347,45.6347,40.0],["1996-08-05",45.6347,50.3555,40.9139,40.9139,404.0],["1996-08-06",50.3555,52.7159,50.3555,50.3555,160.0],["1996-08-07",52.3225,52.7159,50.3555,50.3555,232.0],["1996-08-08",53.5027,53.5027,50.3555,50.3555,1856.0],["1996-08-09",52.7159,53.5027,50.3555,50.3555,316.0],["1996-08-12",50.3555,50.3555,50.3555,50.3555,0.0],["1996-08-13",53.5027,53.5027,50.3555,51.5357,1328.0],["1996-08-14",50.3555,56.6499,50.3555,55.0763,852.0],["1996-08-15",62.9444,62.9444,56.6499,62.9444,364.0],["1996-08-16",62.9444,62.9444,53.5027,53.5027,200.0],["1996-08-19",53.5027,53.5027,53.5027,53.5027,16.0],["1996-08-20",53.5027,55.8631,53.5027,55.0763,1768.0],["1996-08-21",55.0763,67.6652,55.0763,66.0916,1872.0],["1996-08-22",62.9444,62.9444,62.9444,62.9444,80.0],["1996-08-23",67.6652,67.6652,61.3708,61.3708,32.0],["1996-08-26",67.6652,67.6652,64.518,66.0916,384.0],["1996-08-27",69.2388,69.2388,64.518,64.518,1680.0],["1996-08-28",72.386,72.386,62.9444,64.518,1988.0],["1996-08-29",59.7972,59.7972,59.7972,59.7972,8.0],["1996-08-30",59.7972,59.7972,59.7972,59.7972,0.0],["1996-09-03",70.8124,70.8124,62.9444,69.2388,300.0],["1996-09-04",62.9444,62.9444,62.9444,62.9444,172.0],["1996-09-05",62.9444,66.0916,62.9444,66.0916,1784.0],["1996-09-06",66.0916,66.0916,66.0916,66.0916,0.0],["1996-09-09",62.9444,64.518,62.9444,63.7312,484.0],["1996-09-10",62.9444,65.3048,62.9444,62.9444,300.0],["1996-09-11",66.0916,66.0916,62.9444,62.9444,388.0],["1996-09-12",70.8124,70.8124,62.9444,65.1081,848.0],["1996-09-13",64.518,69.2388,64.518,69.2388,164.0],["1996-09-16",69.2388,70.8124,66.0916,66.0916,1228.0],["1996-09-17",72.386,72.386,62.9444,72.386,540.0],["1996-09-18",72.386,72.386,67.6652,67.6652,1024.0],["1996-09-19",67.6652,67.6652,67.6652,67.6652,0.0],["1996-09-20",64.518,64.518,64.518,64.518,160.0],["1996-09-23",62.9444,66.0916,62.9444,66.0916,220.0],["1996-09-24",66.0916,66.0916,66.0916,66.0916,16.0],["1996-09-25",66.0916,66.0916,62.9444,62.9444,564.0],["1996-09-26",62.9444,66.0916,62.9444,66.0916,15460.0],["1996-09-27",66.0916,69.2388,64.518,64.518,4996.0],["1996-09-30",66.0916,69.2388,64.518,69.2388,2136.0],["1996-10-01",64.518,69.2388,64.518,66.0916,2716.0],["1996-10-02",66.0916,72.386,66.0916,72.386,2772.0],["1996-10-03",72.386,77.1069,72.386,72.386,768.0],["1996-10-04",77.1069,80.2541,72.3861,77.1069,1276.0],["1996-10-07",77.1069,84.9749,75.5333,83.4013,1896.0],["1996-10-08",84.9749,86.5486,77.1069,81.8277,2864.0],["1996-10-09",78.6805,84.9749,78.6805,84.9749,2540.0],["1996-10-10",84.9749,84.9749,78.6805,78.6805,584.0],["1996-10-11",78.6805,84.1881,78.6805,80.2541,1808.0],["1996-10-14",78.6805,84.9749,78.6805,78.6805,564.0],["1996-10-15",78.6805,81.8277,78.6805,78.6805,256.0],["1996-10-16",78.6805,81.8277,78.6805,81.8277,784.0],["1996-10-17",78.6805,83.4013,78.6805,80.2541,528.0],["1996-10-18",80.2541,81.8277,78.6805,78.6805,884.0],["1996-10-21",81.8277,81.8277,78.6805,81.8277,1556.0],["1996-10-22",78.6805,81.8277,78.6805,80.2541,2916.0],["1996-10-23",81.8277,81.8277,78.6805,81.8277,840.0],["1996-10-24",78.6805,81.8277,78.6805,78.6805,316.0],["1996-10-25",80.2541,83.4013,78.6805,81.8277,708.0],["1996-10-28",78.6805,83.4013,78.6805,80.2541,388.0],["1996-10-29",83.4013,83.4013,78.6805,78.6805,224.0],["1996-10-30",83.4013,83.4013,78.6805,80.2541,332.0],["1996-10-31",78.6805,80.2541,77.1069,80.2541,1420.0],["1996-11-01",78.6805,81.8277,78.6805,81.8277,732.0],["1996-11-04",78.6805,84.9749,78.6805,84.9749,276.0],["1996-11-05",78.6805,84.9749,78.6805,84.9749,92.0],["1996-11-06",80.2541,84.9749,78.6805,78.6805,460.0],["1996-11-07",80.2541,81.8277,78.6805,81.8277,332.0],["1996-11-08",78.6805,81.8277,78.6805,78.6805,1376.0],["1996-11-11",80.2541,80.2541,78.6805,78.6805,2332.0],["1996-11-12",78.6805,78.6805,78.6805,78.6805,692.0],["1996-11-13",78.6805,80.2541,78.6805,80.2541,2144.0],["1996-11-14",78.6805,78.6805,78.6805,78.6805,1300.0],["1996-11-15",80.2541,80.2541,78.6805,78.6805,1204.0],["1996-11-18",78.6805,80.2541,78.6805,80.2541,640.0],["1996-11-19",78.6805,80.2541,78.6805,80.2541,700.0],["1996-11-20",78.6805,80.2541,78.6805,80.2541,720.0],["1996-11-21",78.6805,80.2541,78.6805,80.2541,636.0],["1996-11-22",80.2541,80.2541,78.6805,79.4673,636.0],["1996-11-25",80.2541,80.2541,78.6805,78.6805,340.0],["1996-11-26",78.6805,80.2541,78.6805,78.6805,2480.0],["1996-11-27",78.6805,80.2541,78.6805,78.6805,1308.0],["1996-11-29",77.1069,78.6805,77.1069,77.1069,160.0],["1996-12-02",75.5333,78.6805,70.8124,70.8124,1160.0],["1996-12-03",70.8124,73.9596,70.8124,73.9596,52.0],["1996-12-04",70.8124,70.8124,70.8124,70.8124,184.0],["1996-12-05",72.386,73.9596,70.8124,73.9596,336.0],["1996-12-06",69.2388,69.2388,69.2388,69.2388,96.0],["1996-12-09",75.5333,75.5333,67.6652,75.5333,412.0],["1996-12-10",72.386,78.6805,72.386,75.5333,136.0],["1996-12-11",75.5333,75.5333,75.5333,75.5333,56.0],["1996-12-12",78.6805,81.8277,73.9596,75.5333,504.0],["1996-12-13",73.9596,78.6805,73.9596,73.9596,220.0],["1996-12-16",72.386,72.386,72.386,72.386,100.0],["1996-12-17",69.2388,75.5333,67.6652,69.2388,312.0],["1996-12-18",70.8124,73.9596,70.8124,73.9596,56.0],["1996-12-19",70.8124,70.8124,70.8124,70.8124,80.0],["1996-12-20",75.5333,75.5333,70.8124,72.386,140.0],["1996-12-23",67.6652,67.6652,67.6652,67.6652,108.0],["1996-12-24",67.6652,70.8124,62.1576,70.8124,480.0],["1996-12-26",62.9444,69.2388,62.9444,69.2388,172.0],["1996-12-27",69.2388,69.2388,66.0916,69.2388,52.0],["1996-12-30",66.0916,69.2388,66.0916,66.8784,5324.0],["1996-12-31",69.2388,70.8124,66.0916,70.8124,544.0],["1997-01-02",69.2388,69.2388,66.0916,67.6652,572.0],["1997-01-03",67.6652,72.386,66.0916,69.2388,692.0],["1997-01-06",75.5333,78.6805,69.2388,75.5333,1548.0],["1997-01-07",78.6805,78.6805,70.8124,75.5333,620.0],["1997-01-08",75.5333,75.5333,70.8124,70.8124,180.0],["1997-01-09",70.8124,75.5333,68.452,69.2388,820.0],["1997-01-10",66.0916,69.2388,66.0916,66.0916,720.0],["1997-01-13",72.386,72.386,67.6652,69.2388,640.0],["1997-01-14",67.6652,69.2388,66.0916,69.2388,248.0],["1997-01-15",66.0916,66.0916,66.0916,66.0916,20.0],["1997-01-16",66.0916,66.0916,66.0916,66.0916,0.0],["1997-01-17",69.2388,69.2388,66.0916,69.2388,76.0],["1997-01-20",67.6652,69.2388,67.6652,67.6652,84.0],["1997-01-21",67.6652,73.9596,67.6652,70.8124,348.0],["1997-01-22",72.3861,72.3861,66.0916,66.0916,644.0],["1997-01-23",70.8124,70.8124,66.0916,69.2388,1360.0],["1997-01-24",69.2388,69.2388,64.518,64.518,88.0],["1997-01-27",66.0916,66.0916,66.0916,66.0916,240.0],["1997-01-28",62.9444,66.0916,56.6499,56.6499,408.0],["1997-01-29",56.65,62.9444,55.0763,59.0104,496.0],["1997-01-30",56.6499,62.9444,55.0763,55.0763,1120.0],["1997-01-31",55.0763,56.6499,55.0763,55.0763,552.0],["1997-02-03",55.0763,62.9444,55.0763,55.8631,500.0],["1997-02-04",55.0763,58.2235,51.1423,55.0763,5320.0],["1997-02-05",56.6499,58.2236,56.6499,56.6499,88.0],["1997-02-06",58.2235,64.518,51.9291,59.7972,584.0],["1997-02-07",66.0916,66.0916,61.3708,61.3708,460.0],["1997-02-10",64.518,64.518,59.7972,59.7972,296.0],["1997-02-11",61.3708,62.9444,56.65,61.3708,564.0],["1997-02-12",62.9444,62.9444,61.3708,62.9444,560.0],["1997-02-13",62.9444,62.9444,57.24,60.3873,2920.0],["1997-02-14",59.7972,59.7972,56.6499,56.6499,320.0],["1997-02-18",59.7972,59.7972,59.7972,59.7972,40.0],["1997-02-19",53.5027,59.7972,53.5027,59.7972,1460.0],["1997-02-20",56.65,56.65,50.3555,50.3555,376.0],["1997-02-21",50.3555,50.3555,44.0611,44.0611,324.0],["1997-02-24",40.9138,47.2083,37.7666,44.0611,1488.0],["1997-02-25",44.0611,50.3555,40.9139,46.2248,2024.0],["1997-02-26",47.2083,47.2083,47.2083,47.2083,92.0],["1997-02-27",44.0611,45.6347,37.7666,40.9139,820.0],["1997-02-28",39.3402,39.9303,36.193,37.7666,292.0],["1997-03-03",37.7666,40.9139,37.7666,39.3402,452.0],["1997-03-04",39.3402,44.0611,39.3402,42.4875,516.0],["1997-03-05",42.4875,45.6347,40.9138,44.0611,1372.0],["1997-03-06",39.3402,39.3402,39.3402,39.3402,480.0],["1997-03-07",42.6842,44.2578,39.3402,42.4875,172.0],["1997-03-10",45.6347,45.6347,45.6347,45.6347,12.0],["1997-03-11",39.3403,40.9139,39.3403,40.9139,324.0],["1997-03-12",39.3403,40.9139,39.3403,40.9139,732.0],["1997-03-13",39.3403,42.4875,39.3403,40.9139,360.0],["1997-03-14",42.4875,42.4875,40.9139,40.9139,320.0],["1997-03-17",37.7666,40.9139,37.7666,39.3402,220.0],["1997-03-18",40.9139,40.9139,33.0458,36.193,1960.0],["1997-03-19",34.6194,35.2095,34.6194,35.2095,48.0],["1997-03-20",35.2095,35.2095,35.2095,35.2095,0.0],["1997-03-21",35.2095,35.2095,35.2095,35.2095,0.0],["1997-03-24",39.3403,40.9139,36.193,40.9139,148.0],["1997-03-25",37.7666,39.3402,37.7666,39.3402,344.0],["1997-03-26",36.193,36.193,36.193,36.193,40.0],["1997-03-27",37.7666,37.7666,37.7666,37.7666,80.0],["1997-03-31",37.7666,37.7666,36.193,36.193,452.0],["1997-04-01",36.193,36.193,36.193,36.193,0.0],["1997-04-02",36.193,37.7666,36.193,36.193,160.0],["1997-04-03",33.0458,33.0458,33.0458,33.0458,40.0],["1997-04-04",31.4722,31.4722,31.4722,31.4722,60.0],["1997-04-07",34.6194,34.6194,34.6194,34.6194,140.0],["1997-04-08",33.0458,37.7666,31.4722,37.7666,332.0],["1997-04-09",33.0458,34.6194,33.0458,33.0458,480.0],["1997-04-10",34.6194,34.6194,34.6194,34.6194,28.0],["1997-04-11",31.4722,31.4722,31.4722,31.4722,280.0],["1997-04-14",31.4722,31.4722,29.8986,29.8986,196.0],["1997-04-15",26.7514,26.9481,17.3097,20.4569,36476.0],["1997-04-16",22.0305,25.1778,22.0305,24.1942,2844.0],["1997-04-17",24.1942,24.1942,22.0305,22.0305,1112.0],["1997-04-18",23.6041,24.1942,23.6041,24.1942,728.0],["1997-04-21",26.7514,26.7514,23.6041,23.6041,448.0],["1997-04-22",25.1778,28.325,23.6042,25.1778,2072.0],["1997-04-23",23.6042,25.1778,22.0305,25.1778,1164.0],["1997-04-24",25.1778,25.1778,25.1778,25.1778,60.0],["1997-04-25",23.6041,25.1778,23.6041,24.1942,464.0],["1997-04-28",25.1778,25.1778,23.8009,25.1778,96.0],["1997-04-29",25.1778,29.8986,25.1778,26.7514,1084.0],["1997-04-30",28.325,28.325,28.325,28.325,32.0],["1997-05-01",28.325,29.8986,28.325,28.325,1452.0],["1997-05-02",28.9151,29.8986,28.9151,29.8986,184.0],["1997-05-05",28.325,29.8986,28.325,28.325,716.0],["1997-05-06",31.4722,31.4722,25.1778,26.7514,844.0],["1997-05-07",25.1778,29.8986,25.1778,25.7679,352.0],["1997-05-08",29.8986,29.8986,25.1778,28.325,336.0],["1997-05-09",29.8986,29.8986,29.8986,29.8986,40.0],["1997-05-12",26.7514,26.7514,25.1778,26.7514,476.0],["1997-05-13",25.1778,28.325,25.1778,26.7514,352.0],["1997-05-14",25.1778,28.325,25.1778,25.7679,164.0],["1997-05-15",25.1778,28.325,25.1778,25.7679,1068.0],["1997-05-16",25.7679,25.7679,25.7679,25.7679,0.0],["1997-05-19",23.6042,25.1778,23.6042,25.1778,220.0],["1997-05-20",25.1778,25.1778,25.1778,25.1778,0.0],["1997-05-21",25.1778,25.1778,23.6042,25.1778,284.0],["1997-05-22",23.6042,25.1778,23.6042,25.1778,144.0],["1997-05-23",25.1778,26.7514,25.1778,26.7514,284.0],["1997-05-27",28.325,31.4722,27.3415,31.4722,2060.0],["1997-05-28",31.4722,31.4722,30.4887,31.4722,216.0],["1997-05-29",28.9151,33.0458,28.9151,33.0458,364.0],["1997-05-30",33.0458,33.0458,30.4887,33.0458,584.0],["1997-06-02",31.4722,36.193,31.4722,33.0458,192.0],["1997-06-03",33.0458,33.0458,33.0458,33.0458,56.0],["1997-06-04",36.193,42.4875,36.193,40.9139,1052.0],["1997-06-05",37.7666,39.3402,37.7666,39.3402,184.0],["1997-06-06",37.7666,40.3238,37.7666,40.3238,132.0],["1997-06-09",39.3402,39.3402,36.193,39.3402,432.0],["1997-06-10",39.3402,39.3402,39.3402,39.3402,40.0],["1997-06-11",37.7666,37.7666,37.3732,37.7666,420.0],["1997-06-12",35.2095,36.193,34.6194,34.6194,188.0],["1997-06-13",34.6194,37.7666,33.6359,33.6359,204.0],["1997-06-16",33.6359,36.193,33.6359,33.6359,152.0],["1997-06-17",36.193,36.193,33.0458,33.0458,64.0],["1997-06-18",34.6194,34.6194,34.6194,34.6194,360.0],["1997-06-19",34.6194,37.7666,34.6194,37.7666,24.0],["1997-06-20",34.6194,34.6194,31.4722,31.4722,924.0],["1997-06-23",29.8986,33.0458,29.8986,31.4722,416.0],["1997-06-24",29.8986,32.0623,29.8986,32.0623,40.0],["1997-06-25",29.8986,32.0623,29.8986,29.8986,116.0],["1997-06-26",29.8986,29.8986,28.325,28.325,772.0],["1997-06-27",31.4722,31.4722,25.1778,25.1778,972.0],["1997-06-30",25.1778,25.3745,25.1778,25.3745,24.0],["1997-07-01",28.325,28.325,25.1778,25.7679,1596.0],["1997-07-02",25.7679,28.325,25.1778,28.325,3520.0],["1997-07-03",28.325,28.325,26.7514,26.7514,836.0],["1997-07-07",25.1778,26.7514,25.1778,25.1778,300.0],["1997-07-08",25.1778,25.7679,23.6042,25.1778,924.0],["1997-07-09",25.1778,25.1778,23.6042,25.1778,956.0],["1997-07-10",25.7679,26.7514,24.1943,25.7679,956.0],["1997-07-11",26.7514,26.7514,25.1778,25.7679,540.0],["1997-07-14",26.7514,26.7514,25.3745,26.7514,420.0],["1997-07-15",26.7514,26.7514,25.1778,25.1778,440.0],["1997-07-16",26.7514,26.7514,25.7679,26.7514,300.0],["1997-07-17",25.3745,25.7679,25.1778,25.1778,104.0],["1997-07-18",25.1778,25.1778,25.1778,25.1778,40.0],["1997-07-21",25.3745,25.7679,24.1942,24.1942,280.0],["1997-07-22",25.7679,25.7679,24.1942,24.1942,588.0],["1997-07-23",24.1942,24.1942,24.1942,24.1942,268.0],["1997-07-24",25.1778,25.7679,25.1778,25.3745,628.0],["1997-07-25",24.1943,26.7514,24.1943,26.7514,216.0],["1997-07-28",26.7514,26.7514,26.7514,26.7514,40.0],["1997-07-29",24.1942,25.1778,24.1942,24.5877,560.0],["1997-07-30",25.1778,25.1778,24.1942,24.1942,516.0],["1997-07-31",24.1942,24.1942,24.1942,24.1942,0.0],["1997-08-01",24.1943,24.1943,22.6206,23.6041,380.0],["1997-08-04",23.6041,23.6041,23.6041,23.6041,0.0],["1997-08-05",22.6206,23.6041,22.6206,22.6206,1760.0],["1997-08-06",22.6206,22.6206,22.6206,22.6206,0.0],["1997-08-07",23.6041,24.1942,22.0305,24.1942,1040.0],["1997-08-08",24.1942,24.1942,22.0305,24.1942,528.0],["1997-08-11",24.1943,24.1943,23.6041,23.6041,372.0],["1997-08-12",24.1942,25.1778,24.1942,24.1942,888.0],["1997-08-13",23.6041,25.7679,23.6041,25.7679,128.0],["1997-08-14",25.7679,28.325,24.3909,28.325,1000.0],["1997-08-15",26.7514,28.325,25.1778,26.7514,3740.0],["1997-08-18",26.7514,28.325,26.7514,28.325,644.0],["1997-08-19",28.325,28.325,28.325,28.325,460.0],["1997-08-20",29.8986,31.4722,28.325,31.4722,160.0],["1997-08-21",31.4722,31.4722,29.8986,29.8986,196.0],["1997-08-22",29.8986,31.4722,29.8986,29.8986,220.0],["1997-08-25",29.8986,31.4722,29.8986,31.4722,232.0],["1997-08-26",29.8986,34.6194,29.8986,34.6194,1428.0],["1997-08-27",34.6194,37.7666,33.0458,34.6194,1648.0],["1997-08-28",34.8161,35.2095,34.8161,35.2095,60.0],["1997-08-29",37.7666,37.7666,34.6194,37.7666,1868.0],["1997-09-02",37.7666,37.7666,34.6194,34.6194,240.0],["1997-09-03",34.6194,34.6194,34.6194,34.6194,152.0],["1997-09-04",33.0458,34.6194,33.0458,33.0458,952.0],["1997-09-05",33.0458,36.193,33.0458,36.193,236.0],["1997-09-08",34.6194,36.193,34.6194,36.193,56.0],["1997-09-09",36.193,36.193,36.193,36.193,80.0],["1997-09-10",31.4722,33.0458,31.4722,31.4722,168.0],["1997-09-11",31.4722,31.4722,26.7514,31.4722,1132.0],["1997-09-12",26.7514,31.4722,26.7514,31.4722,228.0],["1997-09-15",28.325,29.8986,26.7514,27.3415,364.0],["1997-09-16",26.7514,29.8986,26.7514,27.3415,220.0],["1997-09-17",29.8986,29.8986,27.3415,27.3415,80.0],["1997-09-18",31.4722,31.4722,31.4722,31.4722,80.0],["1997-09-19",31.4722,31.4722,31.4722,31.4722,20.0],["1997-09-22",31.4722,31.4722,28.325,28.325,380.0],["1997-09-23",28.325,28.325,28.325,28.325,152.0],["1997-09-24",28.325,28.325,23.6042,25.1778,1376.0],["1997-09-25",26.1613,28.325,22.6206,26.7514,22208.0],["1997-09-26",28.325,29.8986,26.7514,29.8986,3608.0],["1997-09-29",30.4887,30.4887,28.325,29.8986,2436.0],["1997-09-30",29.8986,29.8986,27.3415,27.3415,1752.0],["1997-10-01",28.325,28.325,28.325,28.325,1560.0],["1997-10-02",27.3415,28.325,27.3415,27.3415,500.0],["1997-10-03",27.3415,28.325,27.3415,28.325,204.0],["1997-10-06",28.325,28.325,27.3415,28.325,588.0],["1997-10-07",28.325,28.325,27.3415,27.3415,1368.0],["1997-10-08",27.3415,27.3415,26.7514,26.7514,1360.0],["1997-10-09",25.7679,27.3415,25.7679,27.3415,360.0],["1997-10-10",28.325,28.325,26.7514,26.7514,188.0],["1997-10-13",28.325,28.325,26.7514,26.9481,268.0],["1997-10-14",26.7514,28.325,26.7514,27.3415,1344.0],["1997-10-15",25.7679,27.3415,25.7679,27.3415,84.0],["1997-10-16",27.3415,27.3415,25.1778,25.1778,332.0],["1997-10-17",25.1778,26.7514,25.1778,25.1778,348.0],["1997-10-20",25.1777,25.1777,22.0305,22.0305,2856.0],["1997-10-21",23.6041,23.6041,23.6041,23.6041,312.0],["1997-10-22",23.6041,26.7514,23.6041,26.7514,168.0],["1997-10-23",26.7514,26.7514,26.7514,26.7514,12.0],["1997-10-24",26.7514,27.3415,25.1778,25.1778,840.0],["1997-10-27",25.1778,25.1778,25.1778,25.1778,304.0],["1997-10-28",25.1778,25.1778,23.6041,24.1942,1884.0],["1997-10-29",25.1778,25.1778,24.1942,24.5877,544.0],["1997-10-30",25.1778,25.1778,25.1778,25.1778,344.0],["1997-10-31",24.1942,24.1942,24.1942,24.1942,12.0],["1997-11-03",25.1778,26.1613,24.1943,25.1778,1340.0],["1997-11-04",25.1778,26.1613,25.1778,25.1778,352.0],["1997-11-05",25.7679,26.1613,25.1778,25.1778,640.0],["1997-11-06",23.6042,25.1778,23.6042,25.1778,576.0],["1997-11-07",24.1943,26.7514,24.1943,26.7514,192.0],["1997-11-10",26.7514,28.325,26.7514,28.325,812.0],["1997-11-11",28.325,28.9151,27.3415,27.3415,1324.0],["1997-11-12",26.7514,28.325,26.7514,28.325,688.0],["1997-11-13",28.325,28.325,25.7679,27.3415,632.0],["1997-11-14",26.7514,26.7514,26.7514,26.7514,392.0],["1997-11-17",28.325,28.325,26.9481,26.9481,120.0],["1997-11-18",26.9481,28.325,26.7514,26.9481,492.0],["1997-11-19",26.9481,26.9481,25.1778,25.1778,224.0],["1997-11-20",28.325,28.325,26.7514,26.7514,120.0],["1997-11-21",28.325,28.325,26.9481,26.9481,1184.0],["1997-11-24",28.325,28.325,26.1613,28.325,524.0],["1997-11-25",28.325,28.325,28.325,28.325,76.0],["1997-11-26",28.325,28.325,28.325,28.325,0.0],["1997-11-28",28.325,28.325,27.3415,28.325,560.0],["1997-12-01",27.3415,28.325,26.1613,26.1613,608.0],["1997-12-02",26.1613,26.1613,26.1613,26.1613,0.0],["1997-12-03",25.7679,25.7679,25.1778,25.1778,564.0],["1997-12-04",25.1778,25.1778,23.6041,23.6041,740.0],["1997-12-05",23.6041,23.6041,22.0305,22.0305,140.0],["1997-12-08",22.0305,22.0305,22.0305,22.0305,176.0],["1997-12-09",22.0305,23.6041,18.8833,22.6206,1800.0],["1997-12-10",23.6041,23.6041,21.4404,21.4404,1320.0],["1997-12-11",21.4404,21.4404,19.4734,19.4734,732.0],["1997-12-12",19.4734,23.6041,19.4734,22.0305,900.0],["1997-12-15",22.0305,22.6206,20.4569,22.6206,1132.0],["1997-12-16",20.4569,23.6041,20.4569,23.6041,440.0],["1997-12-17",20.4569,21.047,17.3097,17.8998,9312.0],["1997-12-18",22.0305,22.0305,20.4569,20.4569,932.0],["1997-12-19",19.08,20.4569,18.8833,18.8833,1100.0],["1997-12-22",19.4734,20.4569,18.8833,20.4569,540.0],["1997-12-23",19.8668,22.0305,19.8668,22.0305,1076.0],["1997-12-24",20.6536,22.0305,20.4569,22.0305,500.0],["1997-12-26",22.0305,22.0305,22.0305,22.0305,0.0],["1997-12-29",20.4569,21.047,20.4569,21.047,1680.0],["1997-12-30",20.4569,22.0305,19.4734,19.4734,1708.0],["1997-12-31",21.047,22.0305,20.4569,22.0305,992.0],["1998-01-02",20.6536,20.6536,20.6536,20.6536,400.0],["1998-01-05",20.4569,21.047,20.4569,20.4569,1124.0],["1998-01-06",21.047,21.047,21.047,21.047,20.0],["1998-01-07",19.4734,19.4734,17.8998,17.8998,244.0],["1998-01-08",19.08,19.08,17.8998,17.8998,564.0],["1998-01-09",17.8998,17.8998,17.3097,17.3097,1024.0],["1998-01-12",18.8833,18.8833,18.8833,18.8833,120.0],["1998-01-13",18.8833,18.8833,17.3097,17.3097,128.0],["1998-01-14",17.3097,18.8833,14.7526,15.7361,2172.0],["1998-01-15",15.7361,15.7361,14.1625,14.1625,1412.0],["1998-01-16",15.7361,18.8833,15.7361,18.8833,1204.0],["1998-01-20",22.0305,22.0305,20.4569,20.4569,764.0],["1998-01-21",20.4569,20.4569,20.4569,20.4569,500.0],["1998-01-22",17.5064,17.5064,17.5064,17.5064,204.0],["1998-01-23",18.8833,22.0305,18.8833,22.0305,1184.0],["1998-01-26",22.0305,22.0305,22.0305,22.0305,0.0],["1998-01-27",22.0305,22.0305,19.4734,20.4569,1524.0],["1998-01-28",18.8833,18.8833,18.8833,18.8833,200.0],["1998-01-29",20.4569,20.4569,18.8833,20.4569,1420.0],["1998-01-30",20.4569,20.4569,20.4569,20.4569,40.0],["1998-02-02",18.8833,20.4569,18.8833,18.8833,236.0],["1998-02-03",18.8833,18.8833,18.8833,18.8833,0.0],["1998-02-04",18.8833,18.8833,18.8833,18.8833,0.0],["1998-02-05",19.4734,19.4734,18.8833,18.8833,304.0],["1998-02-06",17.5064,18.2932,17.3097,17.8998,840.0],["1998-02-09",17.8998,17.8998,17.3097,17.3097,936.0],["1998-02-10",19.4734,19.4734,17.8998,17.8998,248.0],["1998-02-11",17.8998,17.8998,16.3262,16.3262,504.0],["1998-02-12",16.3262,17.8998,15.7361,15.7361,1920.0],["1998-02-13",17.3097,17.3097,15.7361,16.3262,3088.0],["1998-02-17",17.8998,17.8998,17.3097,17.3097,820.0],["1998-02-18",17.3097,17.3097,16.3262,16.3262,368.0],["1998-02-19",16.3262,16.3262,16.3262,16.3262,340.0],["1998-02-20",17.3097,17.8998,16.3262,16.3262,152.0],["1998-02-23",16.3262,16.3262,16.3262,16.3262,268.0],["1998-02-24",16.3262,17.5064,16.3262,16.3262,408.0],["1998-02-25",16.9163,18.0965,16.9163,17.7031,1032.0],["1998-02-26",17.7031,17.7031,16.5229,16.5229,32.0],["1998-02-27",16.5229,16.5229,16.5229,16.5229,260.0],["1998-03-02",16.5229,16.9163,16.5229,16.9163,320.0],["1998-03-03",16.5229,16.5229,14.1625,14.9493,2764.0],["1998-03-04",14.9493,15.7361,13.3757,14.9493,1840.0],["1998-03-05",14.9493,14.9493,14.5559,14.5559,500.0],["1998-03-06",13.3757,14.9493,13.3757,13.3757,2792.0],["1998-03-09",14.9493,14.9493,13.3757,13.3757,896.0],["1998-03-10",13.7691,14.1625,12.9823,12.9823,1444.0],["1998-03-11",13.3757,14.1625,12.5889,14.1625,2664.0],["1998-03-12",13.7691,13.7691,12.5889,12.7856,1500.0],["1998-03-13",12.5889,13.7691,12.5889,13.7691,936.0],["1998-03-16",12.9823,12.9823,12.5889,12.9823,780.0],["1998-03-17",13.3757,13.3757,12.5889,13.3757,724.0],["1998-03-18",12.5889,12.5889,9.4417,10.2285,5388.0],["1998-03-19",10.2285,13.3757,9.4417,13.3757,6280.0],["1998-03-20",13.3757,15.7361,12.5889,15.3427,1964.0],["1998-03-23",14.1625,15.7361,14.1625,14.9493,956.0],["1998-03-24",15.7361,17.3097,14.9493,15.3427,1196.0],["1998-03-25",17.3097,17.3097,15.7361,17.3097,1000.0],["1998-03-26",17.3097,17.3097,15.7361,15.7361,344.0],["1998-03-27",17.3097,17.3097,15.7361,17.3097,404.0],["1998-03-30",15.7361,17.3097,14.9493,14.9493,1156.0],["1998-03-31",14.9493,16.5229,14.9493,16.5229,116.0],["1998-04-01",16.5229,16.5229,15.7361,16.5229,380.0],["1998-04-02",16.5229,16.5229,16.5229,16.5229,360.0],["1998-04-03",16.5229,16.5229,16.5229,16.5229,0.0],["1998-04-06",15.7361,15.7361,14.9493,14.9493,440.0],["1998-04-07",15.7361,15.7361,14.9493,14.9493,136.0],["1998-04-08",16.5229,16.5229,15.7361,16.5229,3856.0],["1998-04-09",17.7031,25.1778,17.7031,20.4569,2760.0],["1998-04-13",18.8833,23.6041,17.3097,22.0305,924.0],["1998-04-14",22.0305,22.0305,20.4569,20.4569,240.0],["1998-04-15",20.4569,20.4569,20.4569,20.4569,0.0],["1998-04-16",22.4239,22.6206,22.4239,22.6206,120.0],["1998-04-17",22.6206,22.6206,22.6206,22.6206,0.0],["1998-04-20",22.0305,22.0305,20.4569,22.0305,1160.0],["1998-04-21",22.0305,22.0305,20.4569,20.8503,904.0],["1998-04-22",21.2437,21.2437,20.4569,20.4569,400.0],["1998-04-23",18.8833,18.8833,18.8833,18.8833,72.0],["1998-04-24",20.4569,22.0305,18.8833,18.8833,280.0],["1998-04-27",18.8833,22.0305,18.8833,22.0305,180.0],["1998-04-28",20.4569,20.4569,20.4569,20.4569,20.0],["1998-04-29",20.4569,20.4569,18.8833,18.8833,716.0],["1998-04-30",19.6701,19.6701,19.6701,19.6701,52.0],["1998-05-01",18.8833,20.4569,18.8833,20.4569,528.0],["1998-05-04",19.6701,21.2437,19.6701,19.6701,636.0],["1998-05-05",20.4569,20.4569,19.6701,19.6701,136.0],["1998-05-06",19.6701,20.4569,19.6701,19.6701,236.0],["1998-05-07",19.6701,20.4569,17.3097,20.4569,788.0],["1998-05-08",22.0305,22.0305,19.6701,19.6701,288.0],["1998-05-11",17.3097,21.2437,17.3097,17.3097,1764.0],["1998-05-12",17.3097,17.3097,17.3097,17.3097,120.0],["1998-05-13",18.0965,18.0965,18.0965,18.0965,16.0],["1998-05-14",18.8833,19.6701,18.0965,19.6701,680.0],["1998-05-15",19.6701,19.6701,18.8833,18.8833,376.0],["1998-05-18",18.8833,18.8833,17.8998,17.8998,220.0],["1998-05-19",17.8998,17.8998,17.8998,17.8998,0.0],["1998-05-20",17.8998,17.8998,17.8998,17.8998,0.0],["1998-05-21",18.8833,20.4569,18.8833,18.8833,320.0],["1998-05-22",18.8833,18.8833,17.3097,17.3097,60.0],["1998-05-26",17.3097,17.3097,17.3097,17.3097,0.0],["1998-05-27",16.5229,16.5229,16.5229,16.5229,48.0],["1998-05-28",16.5229,16.5229,16.5229,16.5229,72.0],["1998-05-29",16.5229,16.5229,16.5229,16.5229,0.0],["1998-06-01",18.0965,18.0965,15.7361,16.7196,144.0],["1998-06-02",17.3097,17.3097,17.3097,17.3097,68.0],["1998-06-03",15.7361,17.3097,15.7361,15.7361,112.0],["1998-06-04",17.3097,17.3097,15.7361,15.7361,248.0],["1998-06-05",15.7361,15.7361,15.7361,15.7361,40.0],["1998-06-08",18.0965,18.0965,17.3097,17.3097,240.0],["1998-06-09",17.3097,17.3097,17.3097,17.3097,0.0],["1998-06-10",15.7361,18.0965,15.7361,18.0965,296.0],["1998-06-11",15.7361,15.7361,15.7361,15.7361,12.0],["1998-06-12",17.3097,17.3097,17.3097,17.3097,244.0],["1998-06-15",16.5229,16.5229,16.5229,16.5229,84.0],["1998-06-16",15.7361,17.3097,15.7361,17.3097,356.0],["1998-06-17",14.9493,14.9493,14.9493,14.9493,68.0],["1998-06-18",14.9493,18.0965,14.9493,18.0965,100.0],["1998-06-19",17.3097,18.0965,14.1625,14.1625,356.0],["1998-06-22",15.7361,17.3097,15.7361,16.5229,100.0],["1998-06-23",17.3097,17.3097,17.3097,17.3097,240.0],["1998-06-24",18.0965,18.0965,13.3757,15.3427,828.0],["1998-06-25",15.3427,15.3427,15.3427,15.3427,0.0],["1998-06-26",14.1625,14.1625,14.1625,14.1625,16.0],["1998-06-29",14.1625,14.1625,14.1625,14.1625,0.0],["1998-06-30",16.5229,16.5229,16.5229,16.5229,20.0],["1998-07-01",14.1625,17.3097,14.1625,17.3097,392.0],["1998-07-02",17.3097,17.3097,17.3097,17.3097,0.0],["1998-07-06",15.7361,15.7361,15.7361,15.7361,140.0],["1998-07-07",14.9493,17.7031,14.9493,17.7031,1596.0],["1998-07-08",15.7361,17.7031,15.7361,17.7031,300.0],["1998-07-09",15.7361,16.5229,15.7361,16.5229,292.0],["1998-07-10",15.7361,15.7361,15.146,15.7361,380.0],["1998-07-13",12.5889,15.7361,12.5889,15.7361,80.0],["1998-07-14",12.5889,12.5889,12.5889,12.5889,52.0],["1998-07-15",12.5889,15.7361,12.5889,15.7361,240.0],["1998-07-16",12.5889,12.5889,12.5889,12.5889,48.0],["1998-07-17",12.5889,12.5889,12.5889,12.5889,944.0],["1998-07-20",12.5889,15.7361,12.5889,15.7361,400.0],["1998-07-21",14.1625,14.1625,12.5889,12.5889,1260.0],["1998-07-22",11.0153,11.0153,11.0153,11.0153,204.0],["1998-07-23",11.0153,11.4087,11.0153,11.0153,1040.0],["1998-07-24",11.4087,11.4087,10.6219,11.0153,1216.0],["1998-07-27",11.0153,11.0153,11.0153,11.0153,0.0],["1998-07-28",9.4417,12.1955,9.4417,12.1955,316.0],["1998-07-29",12.1955,14.1625,12.1955,14.1625,1040.0],["1998-07-30",14.1625,14.1625,12.5889,12.5889,768.0],["1998-07-31",14.1625,14.1625,14.1625,14.1625,56.0],["1998-08-03",12.5889,12.5889,11.8021,11.8021,260.0],["1998-08-04",11.8021,11.8021,11.8021,11.8021,0.0],["1998-08-05",12.5889,13.3757,11.8021,12.1955,1248.0],["1998-08-06",12.1955,12.5889,9.6384,11.0153,720.0],["1998-08-07",11.8021,11.8021,10.8186,11.212,488.0],["1998-08-10",11.212,11.212,11.212,11.212,0.0],["1998-08-11",10.0318,10.0318,10.0318,10.0318,8.0],["1998-08-12",10.0318,10.0318,10.0318,10.0318,0.0],["1998-08-13",10.6219,10.6219,10.6219,10.6219,16.0],["1998-08-14",11.8021,11.8021,10.2285,10.2285,312.0],["1998-08-17",10.0318,12.5889,10.0318,12.5889,812.0],["1998-08-18",12.5889,13.7691,11.9988,13.179,1904.0],["1998-08-19",12.9823,14.1625,12.9823,13.5724,688.0],["1998-08-20",16.3262,16.3262,16.3262,16.3262,36.0],["1998-08-21",14.1625,14.9493,13.3757,13.3757,56.0],["1998-08-24",13.3757,13.3757,13.3757,13.3757,52.0],["1998-08-25",15.7361,15.7361,14.1625,14.1625,480.0],["1998-08-26",14.1625,14.1625,14.1625,14.1625,0.0],["1998-08-27",14.1625,14.1625,12.5889,12.5889,628.0],["1998-08-28",12.5889,12.5889,12.1955,12.1955,332.0],["1998-08-31",12.1955,12.1955,10.6219,10.6219,380.0],["1998-09-01",10.2285,12.5889,10.2285,10.2285,220.0],["1998-09-02",10.0318,12.1955,10.0318,12.1955,160.0],["1998-09-03",10.0318,10.2285,9.4417,9.4417,1136.0],["1998-09-04",9.4417,10.6219,9.4417,10.6219,240.0],["1998-09-08",10.6219,10.6219,10.6219,10.6219,0.0],["1998-09-09",10.6219,10.6219,10.6219,10.6219,0.0],["1998-09-10",12.5889,14.7526,12.5889,14.7526,236.0],["1998-09-11",15.3427,15.3427,11.0153,11.8021,340.0],["1998-09-14",12.5889,17.3097,12.5889,17.3097,1568.0],["1998-09-15",17.3097,17.3097,17.3097,17.3097,36.0],["1998-09-16",17.3097,17.3097,15.7361,15.7361,1340.0],["1998-09-17",15.7361,15.7361,15.7361,15.7361,300.0],["1998-09-18",13.7691,15.7361,13.7691,14.1625,4104.0],["1998-09-21",14.1625,14.9493,14.1625,14.1625,1636.0],["1998-09-22",14.1625,14.9493,14.1625,14.9493,1108.0],["1998-09-23",14.9493,15.7361,13.7691,15.7361,1224.0],["1998-09-24",12.5889,15.7361,12.5889,14.9493,384.0],["1998-09-25",14.1625,17.3097,14.1625,17.3097,1324.0],["1998-09-28",14.1625,15.7361,13.3757,13.3757,292.0],["1998-09-29",13.3757,14.1625,13.3757,14.1625,60.0],["1998-09-30",14.1625,14.1625,14.1625,14.1625,80.0],["1998-10-01",14.1625,14.1625,12.5889,12.5889,416.0],["1998-10-02",12.5889,12.5889,11.0153,11.0153,500.0],["1998-10-05",11.0153,11.0153,11.0153,11.0153,0.0],["1998-10-06",11.0153,11.0153,11.0153,11.0153,0.0],["1998-10-07",11.0153,11.0153,11.0153,11.0153,0.0],["1998-10-08",11.212,11.212,11.212,11.212,240.0],["1998-10-09",11.212,11.212,11.212,11.212,28.0],["1998-10-12",11.212,11.212,11.212,11.212,0.0],["1998-10-13",11.212,12.1955,11.212,12.1955,580.0],["1998-10-14",11.212,11.212,11.212,11.212,76.0],["1998-10-15",11.8021,11.8021,11.8021,11.8021,180.0],["1998-10-16",11.212,12.5889,11.212,12.5889,152.0],["1998-10-19",13.179,13.179,11.212,13.179,176.0],["1998-10-20",11.8021,13.3757,11.8021,13.3757,456.0],["1998-10-21",13.3757,13.3757,13.3757,13.3757,80.0],["1998-10-22",11.8021,13.3757,11.8021,13.3757,128.0],["1998-10-23",13.3757,13.3757,13.3757,13.3757,28.0],["1998-10-26",12.5889,12.7856,12.1955,12.5889,400.0],["1998-10-27",12.5889,14.1625,12.5889,14.1625,3380.0],["1998-10-28",18.8833,18.8833,15.7361,16.5229,2912.0],["1998-10-29",18.0965,18.0965,15.7361,15.7361,1120.0],["1998-10-30",15.7361,17.3097,14.9493,15.3427,2020.0],["1998-11-02",17.3097,17.3097,13.3757,13.3757,1620.0],["1998-11-03",14.1625,14.1625,12.9823,12.9823,420.0],["1998-11-04",14.1625,14.1625,14.1625,14.1625,80.0],["1998-11-05",16.5229,16.5229,13.3757,13.3757,1308.0],["1998-11-06",14.9493,14.9493,11.8021,14.1625,624.0],["1998-11-09",12.5889,13.3757,12.5889,12.5889,488.0],["1998-11-10",13.3757,13.3757,12.5889,12.5889,432.0],["1998-11-11",13.3757,14.9493,13.3757,13.3757,716.0],["1998-11-12",12.5889,12.5889,12.5889,12.5889,40.0],["1998-11-13",12.5889,12.5889,12.5889,12.5889,40.0],["1998-11-16",14.1625,14.9493,14.1625,14.5559,180.0],["1998-11-17",14.5559,14.5559,14.5559,14.5559,0.0],["1998-11-18",13.179,13.179,13.179,13.179,24.0],["1998-11-19",13.179,15.7361,13.179,13.179,188.0],["1998-11-20",15.7361,15.7361,13.179,13.179,400.0],["1998-11-23",13.179,13.179,13.179,13.179,128.0],["1998-11-24",14.1625,14.1625,13.179,14.1625,496.0],["1998-11-25",14.1625,14.1625,14.1625,14.1625,0.0],["1998-11-27",13.179,13.179,13.179,13.179,60.0],["1998-11-30",13.179,13.179,13.179,13.179,40.0],["1998-12-01",14.1625,14.1625,14.1625,14.1625,152.0],["1998-12-02",13.179,13.179,12.5889,12.5889,800.0],["1998-12-03",12.5889,12.5889,12.5889,12.5889,80.0],["1998-12-04",13.179,13.179,12.5889,12.5889,720.0],["1998-12-07",12.5889,12.5889,12.5889,12.5889,460.0],["1998-12-08",11.4087,11.4087,11.212,11.212,76.0],["1998-12-09",11.212,12.5889,11.212,11.212,924.0],["1998-12-10",12.5889,12.5889,12.5889,12.5889,164.0],["1998-12-11",12.5889,12.5889,12.3922,12.3922,464.0],["1998-12-14",12.3922,12.3922,11.212,11.212,32.0],["1998-12-15",11.212,12.1955,11.212,11.212,92.0],["1998-12-16",11.212,11.212,11.212,11.212,996.0],["1998-12-17",11.212,11.212,11.212,11.212,1384.0],["1998-12-18",11.4087,11.4087,11.0153,11.0153,988.0],["1998-12-21",11.212,11.212,11.0153,11.0153,100.0],["1998-12-22",11.0153,11.212,11.0153,11.0153,544.0],["1998-12-23",11.212,11.212,11.0153,11.212,224.0],["1998-12-24",11.0153,11.0153,11.0153,11.0153,260.0],["1998-12-28",11.0153,11.0153,9.4417,10.0318,560.0],["1998-12-29",10.0318,10.0318,8.6549,9.4417,3292.0],["1998-12-30",11.8021,11.8021,8.6549,9.4417,2272.0],["1998-12-31",9.4417,9.4417,9.4417,9.4417,772.0],["1999-01-04",10.6219,10.6219,9.4417,9.4417,400.0],["1999-01-05",10.6219,10.6219,10.6219,10.6219,600.0],["1999-01-06",11.8021,11.8021,11.0153,11.8021,704.0],["1999-01-07",10.2285,11.0153,10.2285,11.0153,268.0],["1999-01-08",11.0153,11.0153,11.0153,11.0153,8.0],["1999-01-11",11.0153,11.0153,11.0153,11.0153,68.0],["1999-01-12",9.4417,9.4417,9.4417,9.4417,100.0],["1999-01-13",11.0153,11.0153,11.0153,11.0153,20.0],["1999-01-14",9.4417,11.0153,9.4417,11.0153,180.0],["1999-01-15",11.0153,11.0153,10.2285,10.2285,500.0],["1999-01-19",12.1955,12.5889,11.8021,12.5889,940.0],["1999-01-20",12.5889,12.5889,11.8021,11.8021,140.0],["1999-01-21",11.8021,11.8021,11.8021,11.8021,332.0],["1999-01-22",11.0153,11.0153,11.0153,11.0153,80.0],["1999-01-25",11.8021,11.8021,11.0153,11.0153,152.0],["1999-01-26",11.0153,12.1955,11.0153,12.1955,160.0],["1999-01-27",9.8351,9.8351,8.6549,9.4417,1944.0],["1999-01-28",11.8021,12.5889,9.4417,12.1955,424.0],["1999-01-29",12.5889,12.5889,10.0318,11.0153,828.0],["1999-02-01",11.8021,12.5889,11.8021,12.5889,88.0],["1999-02-02",10.2285,11.212,10.2285,11.212,120.0],["1999-02-03",11.212,11.212,11.212,11.212,0.0],["1999-02-04",11.212,11.212,11.212,11.212,40.0],["1999-02-05",11.212,11.212,11.212,11.212,40.0],["1999-02-08",7.868,7.868,3.1472,4.7208,3044.0],["1999-02-09",4.7208,6.2944,4.7208,5.5076,1848.0],["1999-02-10",6.2944,6.2944,5.901,5.901,648.0],["1999-02-11",5.5076,7.0812,5.5076,5.901,220.0],["1999-02-12",7.0812,7.868,6.2944,7.868,652.0],["1999-02-16",6.6878,7.0812,6.6878,7.0812,848.0],["1999-02-17",6.6878,7.0812,6.6878,7.0812,500.0],["1999-02-18",6.6878,6.8845,6.6878,6.8845,452.0],["1999-02-19",6.6878,6.6878,6.6878,6.6878,792.0],["1999-02-22",6.6878,6.6878,6.6878,6.6878,0.0],["1999-02-23",7.4746,7.4746,7.4746,7.4746,400.0],["1999-02-24",7.4746,7.4746,7.4746,7.4746,80.0],["1999-02-25",7.0812,7.0812,6.8845,6.8845,1984.0],["1999-02-26",6.8845,6.8845,6.8845,6.8845,40.0],["1999-03-01",6.8845,7.4746,6.8845,7.4746,1588.0],["1999-03-02",7.4746,7.4746,7.4746,7.4746,0.0],["1999-03-03",7.4746,7.4746,7.4746,7.4746,720.0],["1999-03-04",7.4746,8.0647,7.4746,7.4746,1696.0],["1999-03-05",7.4746,7.4746,7.4746,7.4746,80.0],["1999-03-08",8.0647,8.0647,8.0647,8.0647,1040.0],["1999-03-09",8.0647,8.0647,8.0647,8.0647,364.0],["1999-03-10",8.0647,8.0647,8.0647,8.0647,0.0],["1999-03-11",8.0647,8.0647,8.0647,8.0647,0.0],["1999-03-12",8.2615,8.2615,8.2615,8.2615,1040.0],["1999-03-15",8.2615,8.2615,8.2615,8.2615,40.0],["1999-03-16",8.2615,8.2615,8.2615,8.2615,88.0],["1999-03-17",8.6549,9.0483,8.6549,9.0483,488.0],["1999-03-18",8.2615,8.2615,8.2615,8.2615,2148.0],["1999-03-19",8.2615,8.2615,8.2615,8.2615,332.0],["1999-03-22",8.2615,8.2615,8.2615,8.2615,0.0],["1999-03-23",8.2615,8.2615,8.2615,8.2615,0.0],["1999-03-24",8.2615,8.2615,8.2615,8.2615,0.0],["1999-03-25",8.2615,8.2615,8.2615,8.2615,1576.0],["1999-03-26",8.2615,8.2615,8.2615,8.2615,680.0],["1999-03-29",8.2615,8.2615,8.2615,8.2615,0.0],["1999-03-30",8.2615,8.2615,8.2615,8.2615,324.0],["1999-03-31",8.2615,8.2615,8.2615,8.2615,180.0],["1999-04-01",8.2615,8.2615,8.2615,8.2615,112.0],["1999-04-05",8.2615,8.2615,8.2615,8.2615,1720.0],["1999-04-06",8.2615,8.2615,8.2615,8.2615,0.0],["1999-04-07",8.2614,8.4581,8.2614,8.4581,1508.0],["1999-04-08",8.2615,8.2615,8.2615,8.2615,192.0],["1999-04-09",8.2615,8.2615,8.2615,8.2615,448.0],["1999-04-12",8.2615,8.2615,8.2615,8.2615,16.0],["1999-04-13",8.2615,8.2615,8.2615,8.2615,952.0],["1999-04-14",8.2615,8.4582,8.2615,8.2615,2064.0],["1999-04-15",8.2615,8.2615,8.2615,8.2615,1440.0],["1999-04-16",8.2615,8.2615,8.2615,8.2615,0.0],["1999-04-19",8.2615,8.2615,8.2615,8.2615,80.0],["1999-04-20",8.2615,8.2615,8.2615,8.2615,0.0],["1999-04-21",8.2615,8.2615,8.2615,8.2615,0.0],["1999-04-22",8.2615,8.2615,8.2615,8.2615,0.0],["1999-04-23",8.2615,8.2615,8.2615,8.2615,12.0],["1999-04-26",9.0483,9.0483,9.0483,9.0483,16.0],["1999-04-27",9.0483,9.0483,9.0483,9.0483,0.0],["1999-04-28",9.0483,9.0483,9.0483,9.0483,0.0],["1999-04-29",8.2615,8.2615,8.2615,8.2615,716.0],["1999-04-30",8.2615,8.2615,8.2615,8.2615,0.0],["1999-05-03",8.2615,8.2615,8.2615,8.2615,0.0],["1999-05-04",7.4746,7.4746,7.4746,7.4746,920.0],["1999-05-05",7.868,7.868,7.868,7.868,540.0],["1999-05-06",8.2615,8.2615,7.868,8.2615,1172.0],["1999-05-07",8.8516,9.245,8.8516,9.245,888.0],["1999-05-10",9.245,9.8351,9.245,9.8351,1868.0],["1999-05-11",9.245,9.8351,9.245,9.245,336.0],["1999-05-12",9.245,9.245,9.245,9.245,0.0],["1999-05-13",9.245,9.245,9.245,9.245,0.0],["1999-05-14",11.0153,11.0153,11.0153,11.0153,84.0],["1999-05-17",11.0153,11.0153,11.0153,11.0153,0.0],["1999-05-18",11.0153,11.0153,11.0153,11.0153,80.0],["1999-05-19",11.0153,11.0153,9.245,9.245,128.0],["1999-05-20",11.0153,11.0153,11.0153,11.0153,444.0],["1999-05-21",11.0153,11.0153,11.0153,11.0153,8.0],["1999-05-24",11.0153,11.0153,10.8186,10.8186,260.0],["1999-05-25",10.8186,10.8186,10.8186,10.8186,0.0],["1999-05-26",11.8021,11.8021,9.4417,11.8021,700.0],["1999-05-27",11.8021,11.8021,11.8021,11.8021,140.0],["1999-05-28",11.8021,11.8021,11.8021,11.8021,0.0],["1999-06-01",9.4417,9.4417,9.4417,9.4417,600.0],["1999-06-02",9.4417,9.4417,9.4417,9.4417,0.0],["1999-06-03",9.4417,9.4417,9.4417,9.4417,0.0],["1999-06-04",9.4417,9.4417,9.4417,9.4417,0.0],["1999-06-07",10.0318,10.2285,9.4417,10.2285,600.0],["1999-06-08",10.2285,10.2285,10.2285,10.2285,0.0],["1999-06-09",10.2285,10.2285,10.2285,10.2285,40.0],["1999-06-10",10.2285,10.2285,10.2285,10.2285,268.0],["1999-06-11",10.2285,10.2285,10.2285,10.2285,0.0],["1999-06-14",10.2285,10.2285,10.2285,10.2285,0.0],["1999-06-15",10.2285,10.2285,10.2285,10.2285,32.0],["1999-06-16",10.2285,10.2285,10.2285,10.2285,64.0],["1999-06-17",10.2285,10.2285,10.2285,10.2285,4.0],["1999-06-18",10.2285,10.2285,10.2285,10.2285,48.0],["1999-06-21",10.2285,11.0153,10.2285,10.2285,380.0],["1999-06-22",9.4417,9.6384,9.4417,9.4417,352.0],["1999-06-23",10.2285,10.2285,10.2285,10.2285,80.0],["1999-06-24",10.2285,10.2285,10.2285,10.2285,20.0],["1999-06-25",10.2285,10.2285,10.2285,10.2285,80.0],["1999-06-28",10.2285,10.2285,10.2285,10.2285,1228.0],["1999-06-29",10.2285,11.8021,10.2285,11.0153,2752.0],["1999-06-30",11.4087,11.8021,11.4087,11.8021,2516.0],["1999-07-01",11.8021,11.8021,11.8021,11.8021,8.0],["1999-07-02",12.5889,12.5889,12.5889,12.5889,1952.0],["1999-07-06",12.9823,12.9823,12.5889,12.5889,1148.0],["1999-07-07",12.5889,12.5889,11.9988,12.5889,808.0],["1999-07-08",12.5889,12.5889,12.5889,12.5889,8.0],["1999-07-09",12.5889,12.5889,12.5889,12.5889,0.0],["1999-07-12",12.5889,12.5889,11.9988,12.5889,5292.0],["1999-07-13",12.5889,12.5889,11.9988,11.9988,2044.0],["1999-07-14",11.9988,11.9988,11.9988,11.9988,1300.0],["1999-07-15",11.0153,11.0153,11.0153,11.0153,160.0],["1999-07-16",11.0153,11.0153,11.0153,11.0153,160.0],["1999-07-19",11.8021,11.8021,11.0153,11.4087,620.0],["1999-07-20",10.2285,10.2285,10.2285,10.2285,360.0],["1999-07-21",10.6219,11.0153,10.6219,10.6219,1200.0],["1999-07-22",11.0153,11.0153,11.0153,11.0153,152.0],["1999-07-23",11.0153,11.0153,11.0153,11.0153,0.0],["1999-07-26",10.6219,10.6219,10.2285,10.2285,400.0],["1999-07-27",10.2285,10.2285,10.2285,10.2285,200.0],["1999-07-28",10.2285,10.4252,10.2285,10.2285,1056.0],["1999-07-29",10.2285,10.2285,10.2285,10.2285,0.0],["1999-07-30",10.2285,10.2285,10.2285,10.2285,0.0],["1999-08-02",12.1955,12.1955,12.1955,12.1955,8.0],["1999-08-03",10.2285,10.2285,10.2285,10.2285,12.0],["1999-08-04",10.2285,10.2285,10.2285,10.2285,0.0],["1999-08-05",11.0153,11.0153,11.0153,11.0153,1312.0],["1999-08-06",11.0153,11.0153,11.0153,11.0153,320.0],["1999-08-09",11.0153,11.0153,11.0153,11.0153,0.0],["1999-08-10",10.2285,10.6219,10.2285,10.6219,768.0],["1999-08-11",10.2285,10.2285,10.2285,10.2285,40.0],["1999-08-12",11.0153,11.0153,11.0153,11.0153,140.0],["1999-08-13",11.0153,11.0153,11.0153,11.0153,0.0],["1999-08-16",10.2285,10.2285,10.2285,10.2285,1008.0],["1999-08-17",9.6384,9.6384,9.6384,9.6384,220.0],["1999-08-18",9.6384,9.6384,9.6384,9.6384,0.0],["1999-08-19",10.2285,11.0153,10.2285,11.0153,80.0],["1999-08-20",11.0153,11.0153,11.0153,11.0153,40.0],["1999-08-23",10.2285,11.6054,10.2285,10.2285,580.0],["1999-08-24",10.2285,10.2285,10.2285,10.2285,0.0],["1999-08-25",10.2285,10.2285,10.2285,10.2285,0.0],["1999-08-26",10.2285,10.2285,10.2285,10.2285,80.0],["1999-08-27",11.8021,11.8021,10.4252,10.4252,152.0],["1999-08-30",10.2285,10.4252,10.2285,10.2285,64.0],["1999-08-31",10.2285,10.2285,10.2285,10.2285,0.0],["1999-09-01",10.2285,10.2285,10.2285,10.2285,0.0],["1999-09-02",10.2285,10.2285,10.2285,10.2285,0.0],["1999-09-03",10.6219,10.6219,10.6219,10.6219,400.0],["1999-09-07",10.2285,10.2285,9.245,9.245,1196.0],["1999-09-08",9.245,9.245,9.245,9.245,0.0],["1999-09-09",9.245,9.245,9.245,9.245,0.0],["1999-09-10",10.0318,10.0318,10.0318,10.0318,20.0],["1999-09-13",10.2285,10.2285,10.0318,10.0318,40.0],["1999-09-14",10.0318,10.0318,10.0318,10.0318,0.0],["1999-09-15",10.2285,10.2285,10.2285,10.2285,680.0],["1999-09-16",10.2285,10.2285,10.2285,10.2285,0.0],["1999-09-17",10.6219,10.6219,10.6219,10.6219,820.0],["1999-09-20",10.6219,10.6219,10.6219,10.6219,200.0],["1999-09-21",10.6219,10.6219,10.6219,10.6219,0.0],["1999-09-22",10.6219,10.6219,10.6219,10.6219,0.0],["1999-09-23",10.6219,10.6219,10.6219,10.6219,40.0],["1999-09-24",10.6219,10.6219,10.6219,10.6219,40.0],["1999-09-27",10.6219,10.6219,10.6219,10.6219,0.0],["1999-09-28",12.5889,12.5889,12.5889,12.5889,128.0],["1999-09-29",12.5889,12.5889,12.5889,12.5889,1140.0],["1999-09-30",12.5889,12.5889,12.5889,12.5889,168.0],["1999-10-01",12.5889,12.5889,12.5889,12.5889,724.0],["1999-10-04",14.1625,14.1625,14.1625,14.1625,40.0],["1999-10-05",12.5889,12.5889,12.5889,12.5889,1796.0],["1999-10-06",12.5889,12.5889,12.5889,12.5889,40.0],["1999-10-07",12.5889,12.5889,12.5889,12.5889,0.0],["1999-10-08",12.5889,12.5889,12.5889,12.5889,840.0],["1999-10-11",12.5889,12.5889,12.5889,12.5889,0.0],["1999-10-12",12.5889,12.5889,12.5889,12.5889,0.0],["1999-10-13",12.5889,12.5889,12.5889,12.5889,0.0],["1999-10-14",12.5889,12.9823,12.5889,12.5889,1324.0],["1999-10-15",12.5889,12.5889,12.5889,12.5889,20.0],["1999-10-18",12.5889,12.5889,12.5889,12.5889,32.0],["1999-10-19",12.5889,12.5889,12.5889,12.5889,80.0],["1999-10-20",12.5889,12.5889,12.5889,12.5889,0.0],["1999-10-21",12.5889,12.5889,12.5889,12.5889,0.0],["1999-10-22",12.5889,12.9823,12.5889,12.5889,440.0],["1999-10-25",12.5889,12.5889,12.5889,12.5889,2212.0],["1999-10-26",12.5889,12.5889,12.5889,12.5889,0.0],["1999-10-27",12.5889,12.5889,12.5889,12.5889,0.0],["1999-10-28",12.5889,12.5889,12.5889,12.5889,0.0],["1999-10-29",13.179,13.179,13.179,13.179,4.0],["1999-11-01",13.179,13.179,13.179,13.179,0.0],["1999-11-02",13.179,13.179,13.179,13.179,0.0],["1999-11-03",13.179,13.179,13.179,13.179,0.0],["1999-11-04",12.9823,12.9823,12.5889,12.5889,792.0],["1999-11-05",12.5889,12.5889,12.5889,12.5889,40.0],["1999-11-08",12.5889,12.5889,12.5889,12.5889,280.0],["1999-11-09",12.5889,12.5889,12.5889,12.5889,300.0],["1999-11-10",12.5889,12.5889,12.5889,12.5889,0.0],["1999-11-11",12.5889,12.5889,12.5889,12.5889,92.0],["1999-11-12",12.5889,12.9823,12.5889,12.9823,340.0],["1999-11-15",13.3757,13.3757,12.5889,12.5889,200.0],["1999-11-16",12.5889,13.3757,12.5889,13.3757,892.0],["1999-11-17",12.9823,13.7691,12.9823,13.7691,200.0],["1999-11-18",13.7691,13.7691,12.5889,13.7691,1460.0],["1999-11-19",13.3757,13.7691,13.3757,13.7691,748.0],["1999-11-22",13.7691,13.7691,12.9823,13.3757,980.0],["1999-11-23",13.3757,13.7691,13.3757,13.7691,916.0],["1999-11-24",13.7691,14.1625,13.7691,14.1625,780.0],["1999-11-26",14.9493,14.9493,14.9493,14.9493,180.0],["1999-11-29",14.1625,14.1625,13.3757,14.1625,376.0],["1999-11-30",13.3757,14.1625,13.3757,14.1625,440.0],["1999-12-01",14.9493,14.9493,14.1625,14.1625,160.0],["1999-12-02",14.1625,14.9493,13.3757,14.1625,1160.0],["1999-12-03",15.3427,15.7361,15.3427,15.7361,6376.0],["1999-12-06",16.1295,16.1295,15.3427,16.1295,228.0],["1999-12-07",14.1625,14.1625,3.1472,3.1472,1924.0],["1999-12-08",3.1472,3.1472,3.1472,3.1472,3780.0],["1999-12-09",3.1472,3.1472,3.1472,3.1472,1040.0],["1999-12-10",3.1472,4.7208,3.1472,4.7208,84.0],["1999-12-13",3.1472,3.5406,3.1472,3.5406,900.0],["1999-12-14",3.7373,3.7373,3.7373,3.7373,1744.0],["1999-12-15",4.7208,4.7208,3.7373,3.7373,392.0],["1999-12-16",3.3439,3.7373,3.3439,3.7373,472.0],["1999-12-17",3.7373,4.7208,3.7373,3.7373,1528.0],["1999-12-20",3.934,3.934,3.934,3.934,300.0],["1999-12-21",4.3274,4.7208,4.3274,4.3274,1704.0],["1999-12-22",4.7208,4.7208,4.1307,4.1307,484.0],["1999-12-23",4.1307,4.9175,4.1307,4.7208,216.0],["1999-12-27",4.7208,7.0812,4.7208,6.4911,3640.0],["1999-12-28",4.7208,6.2944,4.7208,6.2944,1308.0],["1999-12-29",6.0977,6.2944,4.7208,6.0977,3040.0],["1999-12-30",4.7208,4.9175,4.7208,4.7208,2772.0],["1999-12-31",5.5076,6.2944,5.5076,6.2944,1448.0],["2000-01-03",7.0812,7.0812,7.0812,7.0812,96.0],["2000-01-04",4.7208,4.7208,4.7208,4.7208,200.0],["2000-01-05",4.7208,4.7208,4.7208,4.7208,0.0],["2000-01-06",4.7208,6.2944,4.7208,4.7208,236.0],["2000-01-07",4.7208,4.7208,4.7208,4.7208,0.0],["2000-01-10",6.2944,6.2944,6.2944,6.2944,160.0],["2000-01-11",6.2944,6.2944,6.2944,6.2944,16.0],["2000-01-12",6.2944,6.2944,6.2944,6.2944,0.0],["2000-01-13",6.2944,6.2944,5.5076,6.2944,240.0],["2000-01-14",6.2944,6.2944,6.2944,6.2944,60.0],["2000-01-18",5.5076,6.2944,5.5076,6.2944,2600.0],["2000-01-19",6.2944,9.4417,6.2944,7.0812,312.0],["2000-01-20",6.2944,6.2944,6.2944,6.2944,160.0],["2000-01-21",6.2944,6.4911,6.2944,6.2944,232.0],["2000-01-24",6.2944,6.6878,6.2944,6.4911,884.0],["2000-01-25",6.2944,6.2944,6.2944,6.2944,80.0],["2000-01-26",6.2944,6.2944,6.2944,6.2944,120.0],["2000-01-27",6.2944,6.6878,6.2944,6.2944,592.0],["2000-01-28",9.4417,9.4417,6.2944,6.2944,100.0],["2000-01-31",6.4911,6.4911,6.4911,6.4911,80.0],["2000-02-01",6.2944,8.6549,5.5076,5.5076,3696.0],["2000-02-02",6.6878,6.6878,6.4911,6.6878,288.0],["2000-02-03",9.4417,9.4417,6.2944,6.2944,80.0],["2000-02-04",6.2944,9.4417,6.2944,9.4417,144.0],["2000-02-07",9.4417,9.4417,9.4417,9.4417,0.0],["2000-02-08",6.6878,6.6878,6.2944,6.2944,200.0],["2000-02-09",7.0812,7.0812,6.2944,6.2944,276.0],["2000-02-10",6.2944,6.8845,6.2944,6.4911,952.0],["2000-02-11",6.4911,6.4911,6.2944,6.4911,1112.0],["2000-02-14",7.868,7.868,7.868,7.868,280.0],["2000-02-15",6.2944,6.2944,6.2944,6.2944,92.0],["2000-02-16",6.2944,6.4911,6.2944,6.4911,480.0],["2000-02-17",6.2944,7.8681,4.7208,6.2944,1872.0],["2000-02-18",6.6878,6.6878,6.2944,6.2944,320.0],["2000-02-22",6.2944,6.2944,5.1142,5.1142,176.0],["2000-02-23",5.1142,5.1142,5.1142,5.1142,0.0],["2000-02-24",6.2944,7.8681,6.2944,6.2944,536.0],["2000-02-25",7.868,7.868,6.2944,6.4911,640.0],["2000-02-28",7.4746,7.4746,7.4746,7.4746,424.0],["2000-02-29",7.4746,7.4746,7.4746,7.4746,320.0],["2000-03-01",9.0483,9.4417,8.6549,9.4417,816.0],["2000-03-02",8.6549,8.6549,8.6549,8.6549,56.0],["2000-03-03",10.2285,15.7361,10.2285,15.7361,1388.0],["2000-03-06",15.7361,16.5229,14.1625,14.1625,2936.0],["2000-03-07",14.1625,15.7361,14.1625,14.1625,1464.0],["2000-03-08",12.5889,12.5889,12.5889,12.5889,12.0],["2000-03-09",15.7361,17.3097,15.7361,15.7361,376.0],["2000-03-10",16.5229,17.3097,15.7361,16.5229,1860.0],["2000-03-13",16.5229,16.5229,16.5229,16.5229,160.0],["2000-03-14",16.5229,16.5229,16.5229,16.5229,500.0],["2000-03-15",16.5229,18.0965,16.5229,16.9163,612.0],["2000-03-16",16.5229,17.3097,16.5229,17.113,144.0],["2000-03-17",16.5229,16.5229,13.3757,14.9493,1204.0],["2000-03-20",16.5229,16.5229,16.5229,16.5229,80.0],["2000-03-21",16.5229,16.9163,16.1295,16.1295,756.0],["2000-03-22",16.1295,16.1295,16.1295,16.1295,0.0],["2000-03-23",16.5229,17.7031,16.5229,17.7031,112.0],["2000-03-24",18.0965,18.0965,17.3097,17.7031,1420.0],["2000-03-27",17.3097,17.3097,17.3097,17.3097,116.0],["2000-03-28",17.3097,17.3097,17.3097,17.3097,60.0],["2000-03-29",17.3097,17.3097,17.3097,17.3097,92.0],["2000-03-30",17.3097,17.5064,15.7361,16.5229,2096.0],["2000-03-31",16.5229,16.5229,16.5229,16.5229,12.0],["2000-04-03",16.5229,16.5229,16.5229,16.5229,0.0],["2000-04-04",12.5889,12.9823,12.5889,12.9823,300.0],["2000-04-05",12.9823,12.9823,12.9823,12.9823,0.0],["2000-04-06",12.9823,12.9823,12.9823,12.9823,0.0],["2000-04-07",12.9823,12.9823,12.9823,12.9823,0.0],["2000-04-10",12.9823,12.9823,12.9823,12.9823,0.0],["2000-04-11",15.7361,15.7361,12.5889,12.9823,440.0],["2000-04-12",12.5889,12.5889,12.5889,12.5889,160.0],["2000-04-13",11.0153,11.8021,10.4252,11.6054,936.0],["2000-04-14",9.4417,9.4417,9.245,9.245,540.0],["2000-04-17",9.245,10.2285,9.245,10.2285,320.0],["2000-04-18",9.4417,11.0153,9.4417,10.6219,496.0],["2000-04-19",8.6549,8.6549,8.6549,8.6549,12.0],["2000-04-20",8.6549,8.6549,8.6549,8.6549,0.0],["2000-04-24",8.6549,8.6549,8.6549,8.6549,0.0],["2000-04-25",8.6549,8.6549,8.6549,8.6549,0.0],["2000-04-26",8.6549,8.6549,8.6549,8.6549,0.0],["2000-04-27",8.6549,8.6549,8.6549,8.6549,20.0],["2000-04-28",8.6549,9.4417,8.6549,8.8516,472.0],["2000-05-01",7.868,7.868,7.868,7.868,44.0],["2000-05-02",7.868,7.868,7.868,7.868,0.0],["2000-05-03",7.868,7.868,7.868,7.868,80.0],["2000-05-04",7.868,7.868,7.868,7.868,8.0],["2000-05-05",7.868,7.868,7.868,7.868,0.0],["2000-05-08",7.868,7.868,7.868,7.868,0.0],["2000-05-09",8.6549,9.0483,8.6549,9.0483,760.0],["2000-05-10",9.0483,9.0483,9.0483,9.0483,0.0],["2000-05-11",9.0483,9.0483,9.0483,9.0483,0.0],["2000-05-12",9.0483,9.0483,9.0483,9.0483,0.0],["2000-05-15",10.2285,10.2285,10.2285,10.2285,160.0],["2000-05-16",9.4417,9.8351,9.4417,9.8351,80.0],["2000-05-17",9.4417,9.8351,9.4417,9.8351,340.0],["2000-05-18",9.8351,9.8351,9.8351,9.8351,0.0],["2000-05-19",9.8351,9.8351,9.8351,9.8351,0.0],["2000-05-22",9.8351,9.8351,9.8351,9.8351,0.0],["2000-05-23",9.4417,9.4417,9.4417,9.4417,80.0],["2000-05-24",9.4417,9.4417,9.4417,9.4417,0.0],["2000-05-25",9.0483,9.8351,9.0483,9.8351,380.0],["2000-05-26",9.8351,9.8351,9.8351,9.8351,0.0],["2000-05-30",8.6549,10.6219,8.6549,10.6219,40.0],["2000-05-31",7.0812,7.0812,7.0812,7.0812,8.0],["2000-06-01",7.0812,7.0812,7.0812,7.0812,200.0],["2000-06-02",7.0812,7.0812,7.0812,7.0812,80.0],["2000-06-05",7.0812,7.0812,7.0812,7.0812,0.0],["2000-06-06",7.4746,7.6713,7.4746,7.6713,900.0],["2000-06-07",7.6713,7.6713,7.6713,7.6713,0.0],["2000-06-08",7.0812,7.4746,7.0812,7.4746,116.0],["2000-06-09",7.4746,7.4746,7.4746,7.4746,1180.0],["2000-06-12",7.4746,7.4746,7.4746,7.4746,0.0],["2000-06-13",7.4746,7.4746,7.4746,7.4746,40.0],["2000-06-14",7.4746,7.4746,7.4746,7.4746,0.0],["2000-06-15",7.4746,7.4746,7.4746,7.4746,20.0],["2000-06-16",7.4746,7.4746,7.4746,7.4746,0.0],["2000-06-19",7.4746,7.4746,7.4746,7.4746,136.0],["2000-06-20",7.4746,7.4746,7.4746,7.4746,200.0],["2000-06-21",7.0812,7.0812,6.4911,6.8845,500.0],["2000-06-22",6.8845,6.8845,6.8845,6.8845,0.0],["2000-06-23",7.0812,7.0812,7.0812,7.0812,80.0],["2000-06-26",7.0812,7.0812,7.0812,7.0812,0.0],["2000-06-27",6.2944,6.8845,6.2944,6.8845,84.0],["2000-06-28",5.5076,5.5076,5.5076,5.5076,40.0],["2000-06-29",5.5076,5.5076,5.5076,5.5076,0.0],["2000-06-30",5.5076,6.8845,5.5076,6.8845,152.0],["2000-07-03",6.8845,6.8845,6.8845,6.8845,0.0],["2000-07-05",6.8845,6.8845,6.8845,6.8845,0.0],["2000-07-06",5.5076,5.5076,5.5076,5.5076,20.0],["2000-07-07",5.5076,5.5076,5.5076,5.5076,0.0],["2000-07-10",5.5076,6.0977,5.5076,6.0977,116.0],["2000-07-11",6.2944,6.2944,6.2944,6.2944,1244.0],["2000-07-12",6.2944,6.2944,6.2944,6.2944,580.0],["2000-07-13",6.2944,6.2944,6.2944,6.2944,0.0],["2000-07-14",6.2944,6.2944,6.2944,6.2944,0.0],["2000-07-17",5.901,5.901,5.901,5.901,16.0],["2000-07-18",7.868,7.868,7.868,7.868,160.0],["2000-07-19",7.868,7.868,7.868,7.868,100.0],["2000-07-20",6.6878,8.2615,6.6878,8.2615,280.0],["2000-07-21",7.868,9.4417,7.868,9.4417,204.0],["2000-07-24",8.6549,8.6549,8.6549,8.6549,40.0],["2000-07-25",9.4417,9.4417,9.4417,9.4417,200.0],["2000-07-26",9.4417,12.5889,9.4417,12.5889,304.0],["2000-07-27",12.5889,12.5889,12.5889,12.5889,0.0],["2000-07-28",10.2285,10.2285,10.2285,10.2285,40.0],["2000-07-31",10.2285,10.2285,10.2285,10.2285,60.0],["2000-08-01",9.4417,9.8351,9.4417,9.8351,108.0],["2000-08-02",9.4417,9.4417,9.4417,9.4417,60.0],["2000-08-03",9.4417,9.4417,9.4417,9.4417,60.0],["2000-08-04",9.4417,9.8351,9.4417,9.8351,804.0],["2000-08-07",9.0483,9.0483,9.0483,9.0483,40.0],["2000-08-08",11.0153,11.0153,11.0153,11.0153,8.0],["2000-08-09",9.4417,9.4417,9.4417,9.4417,160.0],["2000-08-10",9.4417,9.4417,9.4417,9.4417,0.0],["2000-08-11",9.4417,9.4417,9.4417,9.4417,0.0],["2000-08-14",9.4417,9.4417,9.4417,9.4417,0.0],["2000-08-15",8.8516,9.8351,8.8516,9.8351,56.0],["2000-08-16",9.8351,9.8351,9.8351,9.8351,0.0],["2000-08-17",9.8351,9.8351,9.8351,9.8351,0.0],["2000-08-18",9.8351,9.8351,9.8351,9.8351,0.0],["2000-08-21",9.4417,9.4417,9.4417,9.4417,8.0],["2000-08-22",9.4417,9.4417,9.4417,9.4417,260.0],["2000-08-23",9.4417,9.4417,9.4417,9.4417,0.0],["2000-08-24",9.4417,9.8351,9.4417,9.8351,132.0],["2000-08-25",7.868,7.868,7.868,7.868,20.0],["2000-08-28",8.6549,8.6549,8.6549,8.6549,12.0],["2000-08-29",8.6549,8.6549,8.6549,8.6549,0.0],["2000-08-30",9.245,9.245,8.6549,8.6549,100.0],["2000-08-31",8.6549,8.6549,8.6549,8.6549,0.0],["2000-09-01",7.868,7.868,7.868,7.868,20.0],["2000-09-05",7.868,7.868,7.868,7.868,0.0],["2000-09-06",7.868,7.868,7.868,7.868,0.0],["2000-09-07",11.8021,11.8021,8.8516,11.212,168.0],["2000-09-08",7.868,7.868,7.868,7.868,12.0],["2000-09-11",7.868,7.868,7.868,7.868,52.0],["2000-09-12",7.868,7.868,7.868,7.868,120.0],["2000-09-13",9.4417,10.2285,9.4417,10.2285,400.0],["2000-09-14",7.8681,10.0318,7.8681,10.0318,104.0],["2000-09-15",10.0318,10.2285,10.0318,10.2285,56.0],["2000-09-18",10.2285,10.2285,10.2285,10.2285,0.0],["2000-09-19",10.2285,10.2285,10.2285,10.2285,0.0],["2000-09-20",10.2285,10.2285,10.2285,10.2285,0.0],["2000-09-21",10.2285,10.2285,10.2285,10.2285,20.0],["2000-09-22",9.4417,9.8351,9.0483,9.8351,660.0],["2000-09-25",10.2285,10.2285,10.2285,10.2285,40.0],["2000-09-26",7.868,10.2285,7.868,7.868,1720.0],["2000-09-27",7.0812,7.2779,6.4911,6.6878,956.0],["2000-09-28",6.6878,6.6878,6.4911,6.4911,600.0],["2000-09-29",5.7043,6.2944,5.7043,6.2944,200.0],["2000-10-02",6.2944,6.2944,6.2944,6.2944,0.0],["2000-10-03",6.2944,6.2944,6.2944,6.2944,0.0],["2000-10-04",6.2944,6.2944,6.2944,6.2944,0.0],["2000-10-05",5.5076,5.5076,5.1142,5.1142,1232.0],["2000-10-06",4.7208,4.7208,4.7208,4.7208,56.0],["2000-10-09",4.7208,5.1142,4.7208,5.1142,2024.0],["2000-10-10",3.934,3.934,3.934,3.934,160.0],["2000-10-11",3.934,3.934,3.934,3.934,40.0],["2000-10-12",3.934,3.934,3.934,3.934,440.0],["2000-10-13",4.1307,4.1307,3.5406,3.7373,1408.0],["2000-10-16",3.5406,3.7373,3.1472,3.1472,1396.0],["2000-10-17",3.934,3.934,3.1472,3.3439,400.0],["2000-10-18",3.5406,3.5406,2.9505,2.9505,1092.0],["2000-10-19",2.9505,2.9505,2.9505,2.9505,0.0],["2000-10-20",2.3604,2.3604,2.3604,2.3604,80.0],["2000-10-23",2.3604,2.3604,2.3604,2.3604,0.0],["2000-10-24",3.1472,3.1472,2.3604,2.9505,5404.0],["2000-10-25",3.1472,3.3439,3.1472,3.1472,1332.0],["2000-10-26",3.1472,3.1472,3.1472,3.1472,0.0],["2000-10-27",3.1472,3.1472,3.1472,3.1472,80.0],["2000-10-30",3.1472,3.1472,3.1472,3.1472,0.0],["2000-10-31",4.7208,4.7208,4.7208,4.7208,16.0],["2000-11-01",4.7208,4.7208,3.1472,3.1472,88.0],["2000-11-02",3.1472,3.1472,3.1472,3.1472,40.0],["2000-11-03",3.1472,3.1472,3.1472,3.1472,40.0],["2000-11-06",4.7208,4.7208,4.7208,4.7208,876.0],["2000-11-07",5.5076,5.5076,4.7208,4.7208,460.0],["2000-11-08",4.7208,4.7208,3.934,4.7208,104.0],["2000-11-09",4.7208,4.7208,4.7208,4.7208,0.0],["2000-11-10",3.5406,3.934,2.3604,3.934,1220.0],["2000-11-13",3.934,3.934,3.934,3.934,0.0],["2000-11-14",3.934,3.934,3.934,3.934,0.0],["2000-11-15",3.934,3.934,3.934,3.934,0.0],["2000-11-16",3.934,3.934,3.5406,3.5406,784.0],["2000-11-17",4.7208,4.7208,3.934,4.7208,972.0],["2000-11-20",3.934,3.934,3.934,3.934,160.0],["2000-11-21",5.5076,5.5076,4.7208,4.7208,220.0],["2000-11-22",5.5076,5.5076,5.5076,5.5076,20.0],["2000-11-24",5.5076,5.5076,5.5076,5.5076,496.0],["2000-11-27",5.5076,5.5076,5.5076,5.5076,16.0],["2000-11-28",5.5076,5.5076,4.3274,4.3274,1224.0],["2000-11-29",5.5076,5.5076,5.5076,5.5076,152.0],["2000-11-30",3.934,3.934,3.934,3.934,704.0],["2000-12-01",4.7208,4.7208,3.1472,3.1472,432.0],["2000-12-04",3.1472,3.1472,3.1472,3.1472,0.0],["2000-12-05",3.1472,3.934,3.1472,3.5406,1032.0],["2000-12-06",1.8883,4.7208,1.8883,4.7208,440.0],["2000-12-07",4.7208,4.7208,3.1472,3.1472,220.0],["2000-12-08",4.7208,4.7208,4.7208,4.7208,20.0],["2000-12-11",3.1472,3.1472,3.1472,3.1472,160.0],["2000-12-12",3.1472,3.1472,3.1472,3.1472,0.0],["2000-12-13",3.1472,3.1472,3.1472,3.1472,160.0],["2000-12-14",3.1472,3.1472,3.1472,3.1472,220.0],["2000-12-15",3.1472,3.1472,3.1472,3.1472,0.0],["2000-12-18",3.1472,3.1472,3.1472,3.1472,0.0],["2000-12-19",3.1472,3.1472,3.1472,3.1472,40.0],["2000-12-20",3.1472,3.1472,3.1472,3.1472,40.0],["2000-12-21",3.1472,3.7767,3.1472,3.7767,200.0],["2000-12-22",3.1472,3.1472,3.1472,3.1472,360.0],["2000-12-26",3.1472,3.4619,2.6751,3.4619,2360.0],["2000-12-27",3.4619,3.4619,3.0685,3.0685,340.0],["2000-12-28",3.4619,3.4619,3.4619,3.4619,20.0],["2000-12-29",3.0685,3.0685,3.0685,3.0685,140.0],["2001-01-02",3.4619,3.4619,3.4619,3.4619,880.0],["2001-01-03",3.1472,3.1472,3.1472,3.1472,220.0],["2001-01-04",3.1472,3.1472,3.1472,3.1472,0.0],["2001-01-05",3.7767,3.7767,3.7767,3.7767,160.0],["2001-01-08",3.7767,3.7767,3.7767,3.7767,0.0],["2001-01-09",3.3046,3.3046,3.3046,3.3046,40.0],["2001-01-10",3.4619,3.4619,3.1472,3.1472,1000.0],["2001-01-11",3.1472,3.1472,3.1472,3.1472,540.0],["2001-01-12",2.9899,2.9899,2.9899,2.9899,20.0],["2001-01-16",3.4619,3.4619,2.8325,2.8325,120.0],["2001-01-17",2.8325,2.8325,2.8325,2.8325,0.0],["2001-01-18",2.8325,2.8325,2.8325,2.8325,0.0],["2001-01-19",2.8325,2.8325,2.8325,2.8325,0.0],["2001-01-22",3.4619,3.5406,3.4619,3.5406,1100.0],["2001-01-23",3.7767,3.7767,3.4619,3.4619,440.0],["2001-01-24",3.4619,3.4619,3.4619,3.4619,60.0],["2001-01-25",3.4619,3.4619,3.4619,3.4619,0.0],["2001-01-26",3.4619,3.7767,3.4619,3.7767,160.0],["2001-01-29",3.7767,3.7767,3.7767,3.7767,0.0],["2001-01-30",3.6193,3.8553,3.6193,3.6193,4260.0],["2001-01-31",3.6193,3.6193,3.3046,3.3046,2640.0],["2001-02-01",3.3046,3.4619,3.3046,3.3046,360.0],["2001-02-02",3.1472,3.1472,3.1472,3.1472,200.0],["2001-02-05",3.1472,3.1472,3.1472,3.1472,180.0],["2001-02-06",3.1472,3.1472,2.8325,2.8325,140.0],["2001-02-07",2.8325,2.8325,2.8325,2.8325,200.0],["2001-02-08",2.8325,2.8325,2.8325,2.8325,0.0],["2001-02-09",2.8325,2.8325,2.8325,2.8325,0.0],["2001-02-12",2.8325,2.8325,2.8325,2.8325,0.0],["2001-02-13",3.4619,3.4619,2.8325,2.8325,1200.0],["2001-02-14",2.6751,3.1472,2.6751,3.1472,240.0],["2001-02-15",2.6751,2.8325,2.5178,2.5178,3100.0],["2001-02-16",2.5178,2.5178,2.5178,2.5178,0.0],["2001-02-20",2.4391,2.4391,2.4391,2.4391,320.0],["2001-02-21",2.6751,2.6751,2.4391,2.4391,1060.0],["2001-02-22",2.4391,2.4391,2.4391,2.4391,160.0],["2001-02-23",2.5571,2.6751,2.4391,2.6751,1780.0],["2001-02-26",2.6751,2.6751,2.3604,2.5178,3260.0],["2001-02-27",2.5178,2.5178,2.5178,2.5178,1220.0],["2001-02-28",2.2817,2.9899,2.2817,2.9899,4120.0],["2001-03-01",3.1472,3.1472,2.5178,2.5178,1700.0],["2001-03-02",2.2031,2.6751,2.2031,2.6751,320.0],["2001-03-05",2.6751,2.6751,2.6751,2.6751,800.0],["2001-03-06",2.6751,2.6751,2.6751,2.6751,400.0],["2001-03-07",2.6751,2.6751,2.2031,2.2031,260.0],["2001-03-08",2.5965,2.5965,2.5965,2.5965,200.0],["2001-03-09",2.5965,2.5965,2.5178,2.5178,1140.0],["2001-03-12",2.5178,2.5178,2.5178,2.5178,340.0],["2001-03-13",2.5965,2.5965,2.5965,2.5965,600.0],["2001-03-14",2.5965,2.5965,2.5965,2.5965,0.0],["2001-03-15",2.5178,2.5178,2.5178,2.5178,160.0],["2001-03-16",2.5178,2.5178,2.5178,2.5178,0.0],["2001-03-19",2.6751,2.6751,2.6751,2.6751,200.0],["2001-03-20",2.7538,3.3046,2.6751,2.7538,3300.0],["2001-03-21",3.1472,3.1472,3.1472,3.1472,260.0],["2001-03-22",2.5178,2.5178,2.5178,2.5178,240.0],["2001-03-23",2.5178,2.5178,2.5178,2.5178,0.0],["2001-03-26",3.1472,3.1472,2.3604,2.3604,2580.0],["2001-03-27",3.3046,3.3046,3.3046,3.3046,100.0],["2001-03-28",3.3046,3.3046,3.3046,3.3046,0.0],["2001-03-29",3.1472,3.1472,3.1472,3.1472,20.0],["2001-03-30",2.8325,3.1472,2.8325,3.1472,1300.0],["2001-04-02",2.9899,2.9899,2.9899,2.9899,80.0],["2001-04-03",2.9899,2.9899,2.9899,2.9899,60.0],["2001-04-04",2.5178,2.5178,2.5178,2.5178,400.0],["2001-04-05",2.5178,3.3046,2.5178,2.6358,2100.0],["2001-04-06",2.3604,2.5178,2.3604,2.3604,2700.0],["2001-04-09",2.5178,2.5178,2.0142,2.0142,920.0],["2001-04-10",2.1401,2.1401,2.1401,2.1401,20.0],["2001-04-11",2.5178,2.5178,2.1401,2.1401,700.0],["2001-04-12",2.5178,2.5178,2.3919,2.5178,4220.0],["2001-04-16",2.5178,2.5178,2.5178,2.5178,0.0],["2001-04-17",2.5178,2.5178,2.5178,2.5178,1700.0],["2001-04-18",2.5178,2.5178,2.5178,2.5178,0.0],["2001-04-19",2.7696,2.7696,2.6688,2.7696,760.0],["2001-04-20",2.4926,2.7696,2.4422,2.7696,5620.0],["2001-04-23",2.7696,2.7696,2.7696,2.7696,0.0],["2001-04-24",2.3919,2.3919,2.3919,2.3919,60.0],["2001-04-25",2.7696,2.7696,2.7696,2.7696,100.0],["2001-04-26",2.3919,2.3919,2.3919,2.3919,300.0],["2001-04-27",2.3919,2.3919,2.3919,2.3919,0.0],["2001-04-30",2.3919,2.3919,2.3919,2.3919,0.0],["2001-05-01",2.3919,2.3919,2.3919,2.3919,0.0],["2001-05-02",2.3919,2.3919,2.3919,2.3919,0.0],["2001-05-03",2.3919,2.3919,2.3919,2.3919,0.0],["2001-05-04",2.7696,2.7696,2.5178,2.6437,700.0],["2001-05-07",2.6437,2.6437,2.6437,2.6437,0.0],["2001-05-08",2.7696,2.7696,2.5178,2.5178,320.0],["2001-05-09",2.3919,2.3919,2.3919,2.3919,280.0],["2001-05-10",2.3919,2.3919,2.3919,2.3919,0.0],["2001-05-11",2.3919,2.3919,2.3919,2.3919,0.0],["2001-05-14",2.3919,2.3919,2.3919,2.3919,0.0],["2001-05-15",2.5178,2.6437,2.5178,2.5178,1060.0],["2001-05-16",2.5178,2.5178,2.5178,2.5178,0.0],["2001-05-17",2.5178,2.5178,2.5178,2.5178,480.0],["2001-05-18",2.5178,2.5178,2.5178,2.5178,60.0],["2001-05-21",2.5178,2.5178,2.5178,2.5178,1060.0],["2001-05-22",2.5178,2.5178,2.5178,2.5178,1000.0],["2001-05-23",2.5178,2.5178,2.5178,2.5178,0.0],["2001-05-24",2.5178,2.5178,2.5178,2.5178,0.0],["2001-05-25",2.5178,2.5178,2.3919,2.5178,240.0],["2001-05-29",2.5178,2.5681,2.5178,2.5178,780.0],["2001-05-30",2.5178,2.7696,2.5178,2.7696,580.0],["2001-05-31",2.7696,2.7696,2.7696,2.7696,680.0],["2001-06-01",2.7696,2.7696,2.5178,2.5178,160.0],["2001-06-04",2.5178,2.5178,2.5178,2.5178,0.0],["2001-06-05",2.6437,2.6437,2.6437,2.6437,220.0],["2001-06-06",2.8954,2.8954,2.7696,2.7696,320.0],["2001-06-07",2.8954,2.8954,2.8954,2.8954,260.0],["2001-06-08",2.8954,2.8954,2.8954,2.8954,0.0],["2001-06-11",2.8954,2.8954,2.8954,2.8954,0.0],["2001-06-12",2.8954,2.8954,2.8954,2.8954,400.0],["2001-06-13",2.8954,2.8954,2.7696,2.7696,1460.0],["2001-06-14",2.7696,2.7696,2.7696,2.7696,0.0],["2001-06-15",2.7696,2.7696,2.7696,2.7696,0.0],["2001-06-18",2.7696,2.7696,2.7696,2.7696,60.0],["2001-06-19",2.7696,2.7696,2.6437,2.6437,920.0],["2001-06-20",2.6437,2.6437,2.6437,2.6437,0.0],["2001-06-21",2.6437,2.6437,2.6437,2.6437,0.0],["2001-06-22",2.6437,2.6437,2.6437,2.6437,0.0],["2001-06-25",2.6437,2.6437,2.6437,2.6437,0.0],["2001-06-26",2.6437,2.6437,2.6437,2.6437,0.0],["2001-06-27",2.6437,2.6437,2.6437,2.6437,0.0],["2001-06-28",2.694,2.7696,2.694,2.7696,800.0],["2001-06-29",2.7696,3.0213,2.7696,2.7696,480.0],["2001-07-02",2.7696,2.7696,2.7696,2.7696,0.0],["2001-07-03",2.7444,2.7696,2.7444,2.7696,240.0],["2001-07-05",2.7696,2.7696,2.7696,2.7696,0.0],["2001-07-06",2.7696,2.7696,2.7696,2.7696,0.0],["2001-07-09",3.0213,3.0213,3.0213,3.0213,1340.0],["2001-07-10",2.8703,2.8703,2.8703,2.8703,600.0],["2001-07-11",2.8703,2.8703,2.8703,2.8703,0.0],["2001-07-12",2.8703,2.8703,2.8703,2.8703,0.0],["2001-07-13",2.8703,2.8703,2.8703,2.8703,0.0],["2001-07-16",2.8703,2.8703,2.8703,2.8703,0.0],["2001-07-17",3.1472,3.1472,3.1472,3.1472,420.0],["2001-07-18",3.1472,3.1472,3.1472,3.1472,280.0],["2001-07-19",3.1472,3.1472,3.1472,3.1472,0.0],["2001-07-20",3.1472,3.1472,3.1472,3.1472,0.0],["2001-07-23",3.1472,3.1472,3.1472,3.1472,0.0],["2001-07-24",3.1472,3.1472,3.1472,3.1472,0.0],["2001-07-25",3.1472,3.1472,3.1472,3.1472,0.0],["2001-07-26",3.1472,3.1472,3.1472,3.1472,0.0],["2001-07-27",3.399,3.5249,3.399,3.5249,420.0],["2001-07-30",3.5249,3.5249,3.5249,3.5249,180.0],["2001-07-31",3.6508,3.7767,3.6508,3.7767,960.0],["2001-08-01",3.7767,3.7767,3.7767,3.7767,0.0],["2001-08-02",3.7767,3.7767,3.7767,3.7767,0.0],["2001-08-03",3.9026,3.9026,3.9026,3.9026,500.0],["2001-08-06",3.9026,3.9026,3.9026,3.9026,0.0],["2001-08-07",3.9026,3.9026,3.9026,3.9026,0.0],["2001-08-08",3.6508,3.6508,3.6508,3.6508,160.0],["2001-08-09",3.9026,3.9026,3.9026,3.9026,500.0],["2001-08-10",3.2731,3.2731,3.2731,3.2731,80.0],["2001-08-13",3.2731,3.2731,3.2731,3.2731,0.0],["2001-08-14",3.399,3.399,3.399,3.399,20.0],["2001-08-15",3.399,3.399,3.399,3.399,0.0],["2001-08-16",3.399,3.399,3.399,3.399,0.0],["2001-08-17",3.2731,3.2731,3.2731,3.2731,480.0],["2001-08-20",3.2731,3.2731,3.2731,3.2731,0.0],["2001-08-21",3.2731,3.2731,3.2731,3.2731,0.0],["2001-08-22",3.7767,3.7767,3.7767,3.7767,1000.0],["2001-08-23",3.0213,3.0213,3.0213,3.0213,20.0],["2001-08-24",3.0213,3.0213,3.0213,3.0213,0.0],["2001-08-27",3.0213,3.0213,3.0213,3.0213,120.0],["2001-08-28",3.0213,3.0213,3.0213,3.0213,0.0],["2001-08-29",3.0213,3.0213,3.0213,3.0213,0.0],["2001-08-30",3.0213,3.0213,3.0213,3.0213,200.0],["2001-08-31",3.0213,3.2731,3.0213,3.0213,320.0],["2001-09-04",3.0213,3.1472,2.5178,2.5178,7100.0],["2001-09-05",2.5178,2.5178,2.5178,2.5178,0.0],["2001-09-06",2.5178,2.5178,2.5178,2.5178,0.0],["2001-09-07",2.543,2.7696,2.543,2.7696,100.0],["2001-09-10",2.7696,2.7696,2.7696,2.7696,100.0],["2001-09-17",3.6508,3.6508,3.6508,3.6508,500.0],["2001-09-18",3.6508,3.6508,3.6508,3.6508,600.0],["2001-09-19",3.399,3.399,3.399,3.399,80.0],["2001-09-20",3.399,3.399,3.399,3.399,0.0],["2001-09-21",3.6508,3.6508,3.6508,3.6508,160.0],["2001-09-24",3.1472,3.1472,3.1472,3.1472,240.0],["2001-09-25",3.1472,3.1472,3.1472,3.1472,0.0],["2001-09-26",3.1472,3.1472,3.1472,3.1472,0.0],["2001-09-27",3.1472,3.1472,3.1472,3.1472,0.0],["2001-09-28",3.1472,3.1472,3.1472,3.1472,0.0],["2001-10-01",3.1472,3.1472,3.1472,3.1472,0.0],["2001-10-02",3.5249,3.827,3.5249,3.827,700.0],["2001-10-03",3.827,3.827,3.827,3.827,0.0],["2001-10-04",3.827,5.5391,3.827,5.5391,1980.0],["2001-10-05",4.4061,4.7838,4.4061,4.7838,840.0],["2001-10-08",4.7838,4.7838,4.7838,4.7838,0.0],["2001-10-09",4.4565,4.4565,4.4565,4.4565,160.0],["2001-10-10",4.4565,4.4565,4.4565,4.4565,0.0],["2001-10-11",4.4565,4.4565,4.4565,4.4565,200.0],["2001-10-12",5.5391,5.5391,5.5391,5.5391,20.0],["2001-10-15",5.0355,5.0355,5.0355,5.0355,100.0],["2001-10-16",4.6579,4.6579,4.6579,4.6579,140.0],["2001-10-17",4.532,4.7838,4.4061,4.4061,540.0],["2001-10-18",4.4061,4.4061,4.4061,4.4061,0.0],["2001-10-19",4.4061,4.4061,4.4061,4.4061,160.0],["2001-10-22",4.4061,4.532,4.4061,4.532,120.0],["2001-10-23",4.4061,4.4061,4.4061,4.4061,60.0],["2001-10-24",4.4061,4.4061,3.9026,3.9026,100.0],["2001-10-25",3.9026,3.9026,3.9026,3.9026,0.0],["2001-10-26",3.7767,4.532,3.7767,4.532,80.0],["2001-10-29",4.7838,4.7838,4.4061,4.4061,200.0],["2001-10-30",4.4061,4.4061,4.4061,4.4061,0.0],["2001-10-31",4.4061,4.4061,4.4061,4.4061,0.0],["2001-11-01",4.4061,4.4061,4.4061,4.4061,0.0],["2001-11-02",4.4061,4.4061,4.4061,4.4061,0.0],["2001-11-05",4.4061,4.4061,4.4061,4.4061,0.0],["2001-11-06",4.4061,4.4061,4.4061,4.4061,0.0],["2001-11-07",4.4061,4.4061,4.4061,4.4061,0.0],["2001-11-08",3.5249,3.7767,3.5249,3.5249,300.0],["2001-11-09",5.4132,5.4132,5.4132,5.4132,60.0],["2001-11-12",5.0356,5.665,3.7767,3.7767,3840.0],["2001-11-13",6.2944,6.2944,5.2873,5.665,220.0],["2001-11-14",5.665,5.665,5.665,5.665,0.0],["2001-11-15",5.665,5.665,5.4132,5.4132,280.0],["2001-11-16",3.7767,3.7767,3.7767,3.7767,40.0],["2001-11-19",3.7767,3.7767,3.7767,3.7767,0.0],["2001-11-20",3.7767,3.7767,3.7767,3.7767,0.0],["2001-11-21",3.7767,3.7767,3.7767,3.7767,0.0],["2001-11-23",3.7767,3.7767,3.7767,3.7767,0.0],["2001-11-26",4.0284,4.0284,4.0284,4.0284,80.0],["2001-11-27",4.0284,4.0284,4.0284,4.0284,0.0],["2001-11-28",4.0284,4.0284,4.0284,4.0284,0.0],["2001-11-29",4.0284,4.0284,4.0284,4.0284,0.0],["2001-11-30",4.0284,4.0284,4.0284,4.0284,0.0],["2001-12-03",4.0788,4.0788,4.0788,4.0788,160.0],["2001-12-04",4.0788,4.0788,4.0788,4.0788,60.0],["2001-12-05",5.2873,5.2873,5.2873,5.2873,40.0],["2001-12-06",5.2873,5.2873,5.2873,5.2873,0.0],["2001-12-07",5.2873,5.2873,5.1614,5.2873,1940.0],["2001-12-10",5.2873,5.2873,5.2873,5.2873,0.0],["2001-12-11",5.2873,5.2873,5.2873,5.2873,0.0],["2001-12-12",5.4132,5.4132,4.4061,4.4061,120.0],["2001-12-13",4.4061,4.4061,4.4061,4.4061,0.0],["2001-12-14",4.532,4.532,3.9026,4.2802,1420.0],["2001-12-17",4.2802,4.2802,4.2802,4.2802,280.0],["2001-12-18",4.0284,4.2802,4.0284,4.2802,80.0],["2001-12-19",4.0284,4.0284,3.5249,3.5249,2940.0],["2001-12-20",3.7767,3.7767,3.5249,3.5249,40.0],["2001-12-21",4.0284,4.0284,4.0284,4.0284,20.0],["2001-12-24",4.0284,4.0284,4.0284,4.0284,0.0],["2001-12-26",4.0284,4.0284,4.0284,4.0284,0.0],["2001-12-27",3.7767,3.7767,3.5249,3.5249,280.0],["2001-12-28",3.5249,4.0284,3.2731,3.9026,2160.0],["2001-12-31",4.4061,4.4061,3.6508,3.6508,240.0],["2002-01-02",3.6508,3.6508,3.6508,3.6508,0.0],["2002-01-03",3.6508,3.6508,3.6508,3.6508,0.0],["2002-01-04",4.532,4.532,4.532,4.532,100.0],["2002-01-07",5.4384,5.4384,5.4384,5.4384,40.0],["2002-01-08",3.5501,3.5501,3.5501,3.5501,180.0],["2002-01-09",3.6508,3.6508,3.399,3.399,2160.0],["2002-01-10",3.399,3.399,3.2228,3.2731,1140.0],["2002-01-11",3.2731,3.2731,3.2731,3.2731,240.0],["2002-01-14",3.2731,3.2731,3.2731,3.2731,0.0],["2002-01-15",3.2731,3.2731,3.2731,3.2731,0.0],["2002-01-16",3.399,3.399,3.2731,3.2731,740.0],["2002-01-17",3.2731,3.2731,3.2731,3.2731,40.0],["2002-01-18",3.2731,3.7767,3.2731,3.7767,180.0],["2002-01-22",4.2802,4.532,4.2802,4.4061,800.0],["2002-01-23",4.9097,5.1614,4.9097,5.0355,840.0],["2002-01-24",5.0355,5.0355,5.0355,5.0355,0.0],["2002-01-25",3.9026,3.9026,3.7767,3.7767,400.0],["2002-01-28",3.7767,3.7767,3.7767,3.7767,0.0],["2002-01-29",3.2731,4.0284,3.2731,3.7767,380.0],["2002-01-30",3.7767,3.7767,3.7767,3.7767,0.0],["2002-01-31",4.2802,4.2802,4.2802,4.2802,40.0],["2002-02-01",4.2802,4.2802,4.2802,4.2802,0.0],["2002-02-04",4.2802,4.2802,4.2802,4.2802,0.0],["2002-02-05",3.5249,3.5249,3.5249,3.5249,40.0],["2002-02-06",3.7767,3.7767,3.2731,3.2731,440.0],["2002-02-07",3.2731,3.2731,3.2731,3.2731,0.0],["2002-02-08",3.2731,3.2731,3.2731,3.2731,20.0],["2002-02-11",3.2731,3.2731,3.2731,3.2731,0.0],["2002-02-12",3.2731,3.7767,3.2731,3.7767,80.0],["2002-02-13",3.2731,3.2731,3.2731,3.2731,160.0],["2002-02-14",3.2731,3.2731,3.2731,3.2731,0.0],["2002-02-15",3.6508,3.6508,3.6508,3.6508,60.0],["2002-02-19",3.6508,3.6508,3.6508,3.6508,0.0],["2002-02-20",3.7767,3.7767,3.7767,3.7767,400.0],["2002-02-21",3.399,3.399,3.399,3.399,160.0],["2002-02-22",3.399,3.399,3.399,3.399,0.0],["2002-02-25",3.399,3.399,3.399,3.399,0.0],["2002-02-26",3.7767,3.7767,3.7767,3.7767,20.0],["2002-02-27",3.7767,3.7767,3.7767,3.7767,40.0],["2002-02-28",3.7767,3.7767,3.6508,3.6508,300.0],["2002-03-01",3.7767,4.0284,3.2731,3.7767,5700.0],["2002-03-04",4.6579,5.0355,4.4061,5.0355,3240.0],["2002-03-05",5.1614,5.2873,5.0356,5.2873,1360.0],["2002-03-06",5.4132,5.4132,4.9097,4.9097,1840.0],["2002-03-07",4.9097,4.9097,4.9097,4.9097,0.0],["2002-03-08",4.9097,4.9097,4.9097,4.9097,0.0],["2002-03-11",5.0355,5.0355,5.0355,5.0355,40.0],["2002-03-12",5.0355,5.0355,5.0355,5.0355,0.0],["2002-03-13",3.7767,3.7767,3.7767,3.7767,20.0],["2002-03-14",5.0356,5.0356,4.6579,4.6579,1200.0],["2002-03-15",5.0356,5.2873,5.0356,5.2873,80.0],["2002-03-18",5.0356,5.2873,5.0356,5.2873,40.0],["2002-03-19",5.2873,5.2873,5.2873,5.2873,0.0],["2002-03-20",4.4061,4.6579,3.9026,4.4061,3220.0],["2002-03-21",4.4061,4.4061,4.4061,4.4061,0.0],["2002-03-22",5.0356,5.0356,3.7767,4.4061,1840.0],["2002-03-25",4.7838,4.7838,4.6579,4.6579,1800.0],["2002-03-26",5.0104,5.0104,4.7838,4.7838,480.0],["2002-03-27",4.7838,4.7838,4.7838,4.7838,0.0],["2002-03-28",5.0355,5.0355,4.6579,5.0355,2000.0],["2002-04-01",4.7838,5.0355,4.7838,5.0355,140.0],["2002-04-02",5.0356,5.4888,5.0356,5.4888,720.0],["2002-04-03",5.388,5.388,5.0355,5.0355,600.0],["2002-04-04",5.0355,5.0355,5.0355,5.0355,0.0],["2002-04-05",5.0355,5.0355,5.0355,5.0355,20.0],["2002-04-08",5.2873,5.2873,4.6579,4.6579,3580.0],["2002-04-09",4.6579,4.6579,4.6579,4.6579,0.0],["2002-04-10",5.2873,5.2873,5.1614,5.1614,40.0],["2002-04-11",5.0356,5.2873,5.0356,5.2622,1140.0],["2002-04-12",5.2873,5.2873,5.1614,5.1614,140.0],["2002-04-15",5.2873,5.2873,5.0356,5.2873,500.0],["2002-04-16",5.2873,5.2873,4.4061,4.7838,2560.0],["2002-04-17",4.9097,4.9097,4.9097,4.9097,320.0],["2002-04-18",4.7838,5.0355,4.7838,5.0355,480.0],["2002-04-19",5.1614,5.1614,5.1614,5.1614,60.0],["2002-04-22",5.1614,5.1866,4.7838,5.1866,540.0],["2002-04-23",5.1866,5.1866,5.1866,5.1866,0.0],["2002-04-24",5.2873,5.2873,5.2873,5.2873,740.0],["2002-04-25",5.2621,5.4132,5.0355,5.4132,6720.0],["2002-04-26",5.5391,5.665,5.5391,5.665,1440.0],["2002-04-29",5.7909,5.7909,5.1866,5.1866,360.0],["2002-04-30",5.665,5.665,5.1614,5.1614,220.0],["2002-05-01",5.1614,5.1614,5.1614,5.1614,0.0],["2002-05-02",5.5391,5.5391,5.5391,5.5391,400.0],["2002-05-03",5.5391,5.7909,5.2873,5.2873,1920.0],["2002-05-06",5.9168,5.9168,5.2873,5.4132,1600.0],["2002-05-07",5.665,5.665,5.5391,5.5391,700.0],["2002-05-08",5.665,5.665,5.5391,5.5391,2400.0],["2002-05-09",5.5391,5.5391,5.2873,5.2873,360.0],["2002-05-10",5.2873,5.4132,5.1614,5.2873,4360.0],["2002-05-13",5.4384,5.7909,5.4384,5.665,2160.0],["2002-05-14",5.7909,5.9168,5.4132,5.9168,2640.0],["2002-05-15",5.9168,5.9168,5.9168,5.9168,20.0],["2002-05-16",5.9168,5.9168,5.9168,5.9168,0.0],["2002-05-17",5.9168,5.9168,5.9168,5.9168,0.0],["2002-05-20",6.0427,6.0427,5.5391,6.0427,140.0],["2002-05-21",6.0427,6.0427,6.0427,6.0427,560.0],["2002-05-22",5.665,5.6902,5.665,5.6902,1080.0],["2002-05-23",5.665,5.7909,5.665,5.665,1040.0],["2002-05-24",5.9168,5.9168,5.665,5.665,2920.0],["2002-05-28",5.5391,5.5391,5.4132,5.4132,1220.0],["2002-05-29",5.2873,5.2873,5.2873,5.2873,360.0],["2002-05-30",5.5391,5.5391,5.5391,5.5391,100.0],["2002-05-31",5.5391,5.5391,5.5391,5.5391,100.0],["2002-06-03",5.7909,5.9168,5.7909,5.9168,200.0],["2002-06-04",5.5391,5.7909,5.5391,5.7909,700.0],["2002-06-05",5.7909,5.7909,5.7909,5.7909,20.0],["2002-06-06",5.7909,6.0427,5.7909,6.0427,800.0],["2002-06-07",6.2693,6.2693,5.9168,5.9168,460.0],["2002-06-10",5.9168,5.9168,5.7909,5.7909,1660.0],["2002-06-11",5.5391,5.6902,5.5391,5.6902,280.0],["2002-06-12",5.6902,5.6902,5.6902,5.6902,0.0],["2002-06-13",5.4132,5.7909,5.4132,5.7909,1240.0],["2002-06-14",5.7909,5.7909,5.7909,5.7909,0.0],["2002-06-17",5.4132,5.5895,5.2873,5.2873,700.0],["2002-06-18",5.1614,5.3125,5.0355,5.0355,2140.0],["2002-06-19",5.0356,5.1866,5.0356,5.1866,680.0],["2002-06-20",5.4132,5.4132,5.4132,5.4132,120.0],["2002-06-21",5.4132,5.4132,5.4132,5.4132,0.0],["2002-06-24",5.4132,5.4132,5.4132,5.4132,0.0],["2002-06-25",4.9097,5.0607,4.6579,4.9097,2920.0],["2002-06-26",4.7838,4.9097,4.7838,4.8593,640.0],["2002-06-27",4.7838,4.8089,4.6579,4.8089,1460.0],["2002-06-28",5.0356,5.0356,4.4061,4.4061,4640.0],["2002-07-01",4.3558,4.532,3.6508,3.7767,13700.0],["2002-07-02",3.399,3.399,3.399,3.399,140.0],["2002-07-03",3.7767,3.7767,3.5249,3.5249,200.0],["2002-07-05",3.7767,3.7767,3.7767,3.7767,20.0],["2002-07-08",3.7767,3.7767,3.399,3.5249,800.0],["2002-07-09",3.399,3.5249,3.399,3.5249,260.0],["2002-07-10",3.5249,3.5249,3.2731,3.2731,80.0],["2002-07-11",3.3738,3.6508,3.2731,3.5249,2200.0],["2002-07-12",3.5249,3.5249,3.399,3.399,700.0],["2002-07-15",3.5249,3.5249,3.399,3.399,6300.0],["2002-07-16",3.399,3.5249,3.399,3.5249,900.0],["2002-07-17",3.5249,3.5249,3.399,3.5249,720.0],["2002-07-18",3.7767,4.0284,3.7767,4.0284,1100.0],["2002-07-19",4.0284,4.0284,3.7767,4.0284,600.0],["2002-07-22",3.7767,3.8522,3.7767,3.8522,4940.0],["2002-07-23",3.8522,3.8522,3.8522,3.8522,0.0],["2002-07-24",3.7767,3.8522,3.7767,3.8522,3000.0],["2002-07-25",3.7767,3.8522,3.7767,3.8522,2800.0],["2002-07-26",3.8522,3.8522,3.8522,3.8522,0.0],["2002-07-29",3.5249,3.5249,3.399,3.399,500.0],["2002-07-30",3.399,3.399,3.399,3.399,0.0],["2002-07-31",3.399,3.399,3.399,3.399,200.0],["2002-08-01",3.399,3.399,3.399,3.399,0.0],["2002-08-02",3.4494,3.8522,3.4494,3.4494,700.0],["2002-08-05",3.4494,3.4494,3.4494,3.4494,0.0],["2002-08-06",3.5249,3.5249,3.5249,3.5249,80.0],["2002-08-07",3.5249,3.5249,3.5249,3.5249,0.0],["2002-08-08",3.5249,3.5249,3.5249,3.5249,0.0],["2002-08-09",3.5249,3.5249,3.5249,3.5249,0.0],["2002-08-12",3.5249,3.5249,3.5249,3.5249,0.0],["2002-08-13",3.5249,3.5249,3.5249,3.5249,160.0],["2002-08-14",3.5249,3.5249,3.5249,3.5249,0.0],["2002-08-15",3.5249,3.5249,3.5249,3.5249,0.0],["2002-08-16",3.5249,3.5249,3.5249,3.5249,200.0],["2002-08-19",3.5249,3.5249,3.5249,3.5249,80.0],["2002-08-20",3.5249,3.5249,3.5249,3.5249,0.0],["2002-08-21",3.5249,3.5249,3.5249,3.5249,0.0],["2002-08-22",3.7515,3.7515,3.7515,3.7515,200.0],["2002-08-23",3.7515,3.7515,3.7515,3.7515,2320.0],["2002-08-26",3.9026,3.9026,3.9026,3.9026,20.0],["2002-08-27",3.9026,4.0284,3.9026,4.0284,600.0],["2002-08-28",3.8018,4.0284,3.8018,3.9026,1000.0],["2002-08-29",4.1543,4.1543,3.8018,3.8018,420.0],["2002-08-30",3.8018,3.8018,3.8018,3.8018,0.0],["2002-09-03",3.8018,3.8018,3.8018,3.8018,0.0],["2002-09-04",4.1543,4.1543,4.1543,4.1543,160.0],["2002-09-05",4.1543,4.1543,4.1543,4.1543,0.0],["2002-09-06",4.1543,4.2802,4.1543,4.2802,600.0],["2002-09-09",4.2802,4.2802,4.2802,4.2802,1600.0],["2002-09-10",4.2802,4.3809,3.8018,3.8018,1180.0],["2002-09-11",4.1543,4.1543,4.1543,4.1543,200.0],["2002-09-12",4.1543,4.1543,4.1543,4.1543,0.0],["2002-09-13",3.827,3.827,3.827,3.827,20.0],["2002-09-16",3.827,3.827,3.827,3.827,0.0],["2002-09-17",3.827,3.827,3.827,3.827,0.0],["2002-09-18",3.827,3.827,3.827,3.827,0.0],["2002-09-19",3.827,3.827,3.827,3.827,0.0],["2002-09-20",3.8018,3.9026,3.8018,3.9026,540.0],["2002-09-23",3.8018,3.8018,3.8018,3.8018,1300.0],["2002-09-24",3.8018,3.8018,3.8018,3.8018,1200.0],["2002-09-25",3.9026,3.9026,3.8018,3.8018,460.0],["2002-09-26",3.7767,3.8018,3.7767,3.8018,1380.0],["2002-09-27",3.8018,3.8018,3.8018,3.8018,300.0],["2002-09-30",3.8018,3.8018,3.8018,3.8018,600.0],["2002-10-01",3.8018,3.8018,3.8018,3.8018,0.0],["2002-10-02",3.8018,3.8018,3.8018,3.8018,0.0],["2002-10-03",3.7767,3.7767,3.7767,3.7767,160.0],["2002-10-04",3.7767,3.7767,3.7767,3.7767,1100.0],["2002-10-07",3.7767,3.7767,3.7767,3.7767,0.0],["2002-10-08",3.6508,3.6508,3.6508,3.6508,340.0],["2002-10-09",3.6508,3.6508,3.6508,3.6508,0.0],["2002-10-10",3.6508,3.6508,3.6508,3.6508,120.0],["2002-10-11",3.6508,3.6508,3.6508,3.6508,280.0],["2002-10-14",3.6508,3.7515,3.6508,3.7515,160.0],["2002-10-15",3.827,3.9026,3.7767,3.9026,920.0],["2002-10-16",3.9529,4.0284,3.9529,4.0284,300.0],["2002-10-17",4.1292,4.1292,3.7767,4.1292,620.0],["2002-10-18",4.1292,4.1292,4.1292,4.1292,0.0],["2002-10-21",3.676,4.0284,3.676,4.0284,160.0],["2002-10-22",4.0284,4.0284,4.0284,4.0284,400.0],["2002-10-23",4.1292,4.1292,4.1292,4.1292,100.0],["2002-10-24",4.1292,4.1292,4.1292,4.1292,0.0],["2002-10-25",4.1292,4.1292,4.1292,4.1292,0.0],["2002-10-28",4.0284,4.2802,4.0284,4.104,1000.0],["2002-10-29",4.104,4.104,4.104,4.104,0.0],["2002-10-30",4.104,4.104,4.104,4.104,0.0],["2002-10-31",4.104,4.104,4.104,4.104,0.0],["2002-11-01",4.104,4.104,4.104,4.104,0.0],["2002-11-04",4.104,4.104,4.104,4.104,0.0],["2002-11-05",4.2047,4.2047,3.8018,3.8018,640.0],["2002-11-06",3.8018,4.2047,3.8018,4.1795,1180.0],["2002-11-07",4.1543,4.1543,4.1543,4.1543,120.0],["2002-11-08",4.1543,4.2299,4.0284,4.0284,1340.0],["2002-11-11",4.2299,4.2299,3.6508,3.9026,3200.0],["2002-11-12",3.6508,3.7767,3.6508,3.6508,2360.0],["2002-11-13",3.6508,3.6508,3.6508,3.6508,1860.0],["2002-11-14",3.6508,3.6508,3.6508,3.6508,320.0],["2002-11-15",3.7767,3.7767,3.676,3.7767,700.0],["2002-11-18",3.6508,4.0284,3.6508,3.8018,300.0],["2002-11-19",3.8018,3.8018,3.8018,3.8018,0.0],["2002-11-20",3.6508,3.7767,3.6508,3.6508,200.0],["2002-11-21",3.7263,4.1543,3.6508,3.6508,7040.0],["2002-11-22",3.6508,3.6508,3.6508,3.6508,0.0],["2002-11-25",4.0284,4.0284,4.0284,4.0284,500.0],["2002-11-26",4.0284,4.0284,4.0284,4.0284,200.0],["2002-11-27",4.0284,4.0284,4.0284,4.0284,0.0],["2002-11-29",4.0284,4.0284,4.0284,4.0284,0.0],["2002-12-02",4.0284,4.0284,4.0284,4.0284,0.0],["2002-12-03",4.0284,4.0284,4.0284,4.0284,0.0],["2002-12-04",3.6256,3.6256,3.6256,3.6256,400.0],["2002-12-05",3.6256,3.6256,3.6256,3.6256,0.0],["2002-12-06",4.0284,4.2802,4.0284,4.2802,1500.0],["2002-12-09",4.532,4.532,4.532,4.532,500.0],["2002-12-10",4.532,4.532,4.532,4.532,0.0],["2002-12-11",4.532,4.532,4.532,4.532,0.0],["2002-12-12",4.532,4.532,4.532,4.532,0.0],["2002-12-13",3.7767,3.7767,3.7767,3.7767,100.0],["2002-12-16",3.7767,3.7767,3.7767,3.7767,0.0],["2002-12-17",3.7767,4.532,3.7767,4.532,2100.0],["2002-12-18",4.0284,4.0284,4.0284,4.0284,1000.0],["2002-12-19",4.0284,4.0284,4.0284,4.0284,0.0],["2002-12-20",3.9026,4.0284,3.9026,3.9026,800.0],["2002-12-23",4.532,4.532,4.532,4.532,1600.0],["2002-12-24",4.532,4.532,4.532,4.532,0.0],["2002-12-26",4.532,4.532,4.532,4.532,0.0],["2002-12-27",4.532,4.532,4.532,4.532,0.0],["2002-12-30",4.4061,4.4061,4.0284,4.0284,1400.0],["2002-12-31",3.8018,4.4061,3.8018,4.3306,18000.0],["2003-01-02",4.3306,4.3306,4.3306,4.3306,0.0],["2003-01-03",4.3306,4.3306,4.3306,4.3306,0.0],["2003-01-06",4.1292,4.1292,4.1292,4.1292,1900.0],["2003-01-07",4.1292,4.1292,4.1292,4.1292,0.0],["2003-01-08",4.1292,4.1292,4.1292,4.1292,0.0],["2003-01-09",4.1292,4.1292,4.1292,4.1292,0.0],["2003-01-10",4.1292,4.1292,4.1292,4.1292,0.0],["2003-01-13",4.1292,4.1292,4.1292,4.1292,0.0],["2003-01-14",3.9026,3.9026,3.9026,3.9026,1800.0],["2003-01-15",3.9026,3.9026,3.9026,3.9026,0.0],["2003-01-16",3.9026,3.9026,3.9026,3.9026,0.0],["2003-01-17",3.9026,3.9026,3.9026,3.9026,0.0],["2003-01-21",4.0284,4.0284,3.9529,3.9529,700.0],["2003-01-22",3.9529,3.9529,3.9529,3.9529,0.0],["2003-01-23",4.2802,4.3306,4.2299,4.2802,3600.0],["2003-01-24",4.2802,4.2802,4.2802,4.2802,0.0],["2003-01-27",4.2802,4.2802,4.2802,4.2802,0.0],["2003-01-28",4.0284,4.0284,3.9076,3.9076,900.0],["2003-01-29",3.9126,3.9126,3.9126,3.9126,800.0],["2003-01-30",3.9126,3.9126,3.8522,3.8522,2200.0],["2003-01-31",3.8018,3.8018,3.8018,3.8018,800.0],["2003-02-03",3.8018,3.8018,3.8018,3.8018,0.0],["2003-02-04",3.8018,3.8018,3.8018,3.8018,0.0],["2003-02-05",3.8018,3.8018,3.8018,3.8018,0.0],["2003-02-06",3.7767,3.8522,2.5178,3.5752,11500.0],["2003-02-07",3.5752,3.5752,3.5249,3.5249,1600.0],["2003-02-10",3.5752,3.5803,3.5752,3.5803,800.0],["2003-02-11",3.5803,3.5803,3.5803,3.5803,0.0],["2003-02-12",3.5803,3.5803,3.5803,3.5803,0.0],["2003-02-13",3.5803,3.5803,3.5803,3.5803,200.0],["2003-02-14",3.5803,3.5803,3.5249,3.5249,800.0],["2003-02-18",3.6206,3.6206,3.5249,3.5249,1100.0],["2003-02-19",3.6206,3.6206,3.6206,3.6206,200.0],["2003-02-20",3.5601,3.5601,3.5601,3.5601,100.0],["2003-02-21",3.5249,3.5249,3.5249,3.5249,100.0],["2003-02-24",3.5249,3.5249,3.5249,3.5249,300.0],["2003-02-25",3.5249,3.5249,3.5249,3.5249,0.0],["2003-02-26",3.5249,3.5249,3.5249,3.5249,1200.0],["2003-02-27",3.5249,3.5249,3.5249,3.5249,400.0],["2003-02-28",3.5249,3.5501,3.5249,3.545,2500.0],["2003-03-03",3.54,3.54,3.5249,3.5249,800.0],["2003-03-04",3.5249,3.54,3.5249,3.5249,500.0],["2003-03-05",3.545,3.545,3.545,3.545,100.0],["2003-03-06",3.545,3.545,3.545,3.545,100.0],["2003-03-07",3.54,3.54,3.5249,3.5249,5000.0],["2003-03-10",3.5249,3.5299,3.5249,3.5299,2200.0],["2003-03-11",3.6206,3.6206,3.5249,3.5249,1200.0],["2003-03-12",3.5501,3.5501,3.5501,3.5501,100.0],["2003-03-13",3.5501,3.5501,3.5501,3.5501,0.0],["2003-03-14",3.5501,3.5501,3.5501,3.5501,0.0],["2003-03-17",3.6256,3.6256,3.5249,3.5249,900.0],["2003-03-18",3.5249,3.5249,3.5249,3.5249,0.0],["2003-03-19",3.6004,3.6004,3.5249,3.5249,400.0],["2003-03-20",3.5249,3.5249,3.5249,3.5249,0.0],["2003-03-21",3.5803,3.5803,3.5249,3.5803,1300.0],["2003-03-24",3.5249,3.5249,3.5249,3.5249,200.0],["2003-03-25",3.54,3.5501,3.54,3.5501,900.0],["2003-03-26",3.54,3.54,3.54,3.54,100.0],["2003-03-27",3.54,3.54,3.54,3.54,0.0],["2003-03-28",3.54,3.54,3.54,3.54,0.0],["2003-03-31",3.54,3.54,3.54,3.54,0.0],["2003-04-01",3.5249,3.5249,3.5249,3.5249,200.0],["2003-04-02",3.5249,3.5249,3.5249,3.5249,0.0],["2003-04-03",3.5249,3.5249,3.5249,3.5249,2000.0],["2003-04-04",3.4896,3.4896,3.4896,3.4896,300.0],["2003-04-07",3.2983,3.4191,3.2983,3.4191,200.0],["2003-04-08",3.3235,3.4242,3.3235,3.3285,900.0],["2003-04-09",3.3235,3.3235,3.2731,3.2731,3100.0],["2003-04-10",3.2731,3.2731,3.2731,3.2731,0.0],["2003-04-11",3.2731,3.2731,3.2731,3.2731,0.0],["2003-04-14",3.2731,3.2731,3.2731,3.2731,3100.0],["2003-04-15",3.3235,3.3235,3.3235,3.3235,1100.0],["2003-04-16",3.3235,3.3235,3.2731,3.2731,300.0],["2003-04-17",3.2731,3.2731,3.2731,3.2731,0.0],["2003-04-21",3.3235,3.3235,3.3235,3.3235,1100.0],["2003-04-22",3.3235,3.3235,3.3235,3.3235,0.0],["2003-04-23",3.2983,3.2983,3.2731,3.2731,1300.0],["2003-04-24",3.2731,3.2731,3.2731,3.2731,0.0],["2003-04-25",3.4242,3.4242,3.4242,3.4242,200.0],["2003-04-28",3.3235,3.3235,3.2983,3.2983,1000.0],["2003-04-29",3.3033,3.3033,3.3033,3.3033,200.0],["2003-04-30",3.399,3.399,3.399,3.399,300.0],["2003-05-01",3.3033,3.3033,3.2731,3.2731,1800.0],["2003-05-02",3.2731,3.2731,3.2731,3.2731,1500.0],["2003-05-05",3.2731,3.2731,3.2731,3.2731,3000.0],["2003-05-06",3.399,3.399,3.399,3.399,200.0],["2003-05-07",3.399,3.399,3.3738,3.3738,500.0],["2003-05-08",3.2731,3.3486,3.1774,3.1774,2700.0],["2003-05-09",3.1774,3.1774,3.1774,3.1774,0.0],["2003-05-12",3.2076,3.2076,3.122,3.122,1300.0],["2003-05-13",3.122,3.122,3.122,3.122,0.0],["2003-05-14",3.1271,3.1724,3.1271,3.1724,1300.0],["2003-05-15",3.258,3.258,3.0213,3.0213,3700.0],["2003-05-16",3.0213,3.0213,3.0213,3.0213,700.0],["2003-05-19",3.2983,3.2983,2.971,3.0213,4900.0],["2003-05-20",3.0213,3.0717,3.0163,3.0717,30300.0],["2003-05-21",3.0314,3.0314,3.0213,3.0213,1300.0],["2003-05-22",3.0566,3.0717,2.8954,2.9508,5000.0],["2003-05-23",3.0213,3.0717,3.0213,3.0465,6800.0],["2003-05-27",3.0717,3.1724,3.0717,3.0969,14600.0],["2003-05-28",3.122,3.1472,3.0717,3.0717,400.0],["2003-05-29",3.1472,3.1472,3.1472,3.1472,100.0],["2003-05-30",3.1472,3.3235,3.1472,3.2731,700.0],["2003-06-02",3.3235,3.5652,3.3235,3.5148,14600.0],["2003-06-03",3.263,3.7364,3.263,3.7364,17900.0],["2003-06-04",3.5752,3.7767,3.5752,3.6055,10600.0],["2003-06-05",3.676,3.676,3.6055,3.6055,14700.0],["2003-06-06",3.6256,4.4061,3.6256,4.2299,26300.0],["2003-06-09",4.2299,4.245,4.0284,4.1795,9800.0],["2003-06-10",4.2802,8.0821,4.2802,6.0427,92900.0],["2003-06-11",6.4203,7.503,6.0175,6.4203,67700.0],["2003-06-12",6.4354,6.8232,6.1182,6.3951,29400.0],["2003-06-13",6.5462,6.7476,6.4052,6.5764,11600.0],["2003-06-16",7.0498,7.4425,7.0498,7.1706,26700.0],["2003-06-17",7.3066,8.0418,6.9742,7.6792,38500.0],["2003-06-18",8.0418,8.0418,7.4274,7.6037,13800.0],["2003-06-19",7.4526,7.503,6.6469,7.075,13300.0],["2003-06-20",7.1505,7.4979,6.8282,7.2008,15300.0],["2003-06-23",7.6037,9.064,7.5332,8.2986,36600.0],["2003-06-24",8.359,8.8122,8.2583,8.7115,18200.0],["2003-06-25",8.8122,10.1819,8.6611,9.9805,89000.0],["2003-06-26",10.0711,10.5747,9.064,10.1718,70300.0],["2003-06-27",10.2222,10.2222,9.0892,9.2201,59700.0],["2003-06-30",9.5424,10.0711,9.1899,9.8445,35100.0],["2003-07-01",9.8193,10.051,9.4165,9.5675,13200.0],["2003-07-02",9.1143,9.7589,8.8877,9.2,22100.0],["2003-07-03",9.059,9.059,8.6662,8.9331,11600.0],["2003-07-07",8.7971,9.1496,8.7971,9.1496,18500.0],["2003-07-08",8.5101,9.5676,8.5101,9.4719,23700.0],["2003-07-09",9.6683,11.0782,9.5726,10.625,55800.0],["2003-07-10",11.0782,11.0782,10.5797,10.7861,11000.0],["2003-07-11",11.0782,12.2867,11.0581,12.2867,36800.0],["2003-07-14",12.3371,14.0441,11.5818,13.0924,53400.0],["2003-07-15",13.2435,13.2435,12.5889,12.9162,16500.0],["2003-07-16",12.891,12.9665,11.3803,12.5889,24200.0],["2003-07-17",11.8889,12.463,11.7177,12.04,19300.0],["2003-07-18",12.8407,12.9665,11.8688,12.5133,22900.0],["2003-07-21",13.7471,14.452,13.2435,13.8679,125400.0],["2003-07-22",13.737,13.9485,13.0924,13.2687,76800.0],["2003-07-23",13.1327,13.1327,12.3019,12.4177,67900.0],["2003-07-24",12.186,12.186,10.8264,10.9725,79700.0],["2003-07-25",10.5797,11.2041,10.3229,11.043,72200.0],["2003-07-28",11.0782,11.5264,10.8264,11.0782,86400.0],["2003-07-29",11.1789,11.2293,10.9221,10.9775,31500.0],["2003-07-30",11.1286,11.1286,10.8264,10.9171,8900.0],["2003-07-31",10.9171,11.4206,10.7459,11.4156,39700.0],["2003-08-01",11.4156,11.9191,11.2746,11.8839,46400.0],["2003-08-04",11.8839,11.8839,10.9523,11.2696,41700.0],["2003-08-05",11.33,11.4559,10.5797,11.1034,52600.0],["2003-08-06",10.7005,10.902,9.8697,10.0711,48300.0],["2003-08-07",10.2222,10.2473,9.346,9.9452,49500.0],["2003-08-08",9.9452,10.0207,9.6985,9.92,12400.0],["2003-08-11",9.9503,9.9503,8.7568,9.3158,48000.0],["2003-08-12",9.3158,9.3359,8.8626,9.0438,32100.0],["2003-08-13",9.0136,9.1647,7.9662,8.9633,115700.0],["2003-08-14",9.064,9.6683,8.8626,9.064,62400.0],["2003-08-15",9.2151,9.5675,9.1446,9.2755,35200.0],["2003-08-18",9.4165,9.6934,9.2151,9.5927,53200.0],["2003-08-19",9.8697,9.9301,9.6179,9.7186,51900.0],["2003-08-20",9.7941,10.4739,9.5675,10.1768,91500.0],["2003-08-21",10.2222,12.7399,10.0711,12.1961,374100.0],["2003-08-22",13.0421,13.0924,11.3803,11.5264,334800.0],["2003-08-25",11.5818,11.5818,10.5898,11.2293,233700.0],["2003-08-26",11.053,13.4701,11.053,13.3442,232200.0],["2003-08-27",13.6514,16.2044,13.4751,16.0634,673000.0],["2003-08-28",15.7864,16.1641,14.88,15.6102,279300.0],["2003-08-29",16.1893,19.7394,15.6203,19.3365,986900.0],["2003-09-02",20.8472,22.66,19.4121,20.2429,1982900.0],["2003-09-03",21.0738,21.0838,16.0684,16.1893,3239400.0],["2003-09-04",15.6253,16.8338,14.729,15.6102,2355900.0],["2003-09-05",15.6253,16.8187,15.3081,16.2397,906100.0],["2003-09-08",14.3513,15.7613,13.9485,15.293,917100.0],["2003-09-09",14.8549,17.1209,14.8549,16.0886,731900.0],["2003-09-10",16.6173,17.6244,16.2396,16.426,433000.0],["2003-09-11",16.6173,17.1209,16.4562,16.6425,324700.0],["2003-09-12",16.995,19.6185,16.718,19.3869,1344900.0],["2003-09-15",20.3386,22.2068,19.9609,22.1564,1521000.0],["2003-09-16",22.947,23.8685,20.3487,21.3004,2646700.0],["2003-09-17",21.1392,22.7607,20.4494,20.8975,2066700.0],["2003-09-18",21.099,21.7284,20.0415,20.2379,992200.0],["2003-09-19",19.9911,21.0184,19.9911,20.2429,617400.0],["2003-09-22",19.2358,20.1422,18.833,19.83,589400.0],["2003-09-23",20.1926,21.6025,19.7696,21.3054,803200.0],["2003-09-24",22.4586,22.5341,20.0163,20.1422,1022400.0],["2003-09-25",20.8472,20.9479,18.0122,18.8783,849200.0],["2003-09-26",18.8934,19.3818,17.4331,17.7705,611800.0],["2003-09-29",18.0071,19.1099,16.8741,18.0827,481400.0],["2003-09-30",17.9417,18.3244,17.0202,17.1914,485400.0],["2003-10-01",17.3173,17.8762,16.7432,16.9295,264600.0],["2003-10-02",16.7634,17.2115,15.5447,16.1138,682600.0],["2003-10-03",17.6748,18.4301,16.8238,17.851,842600.0],["2003-10-06",18.5711,19.6135,18.2791,19.5027,810900.0],["2003-10-07",19.7142,20.0566,18.9639,19.5631,551000.0],["2003-10-08",19.7897,20.0918,18.7675,19.2862,220500.0],["2003-10-09",19.5631,20.0415,17.4734,17.8762,537900.0],["2003-10-10",17.7251,18.279,17.3726,17.7755,219100.0],["2003-10-13",18.2539,18.7776,17.9517,18.5409,223900.0],["2003-10-14",18.5459,18.5459,17.423,17.5992,460400.0],["2003-10-15",18.128,18.128,16.6274,16.8691,399600.0],["2003-10-16",17.4734,17.6949,16.6677,17.5892,294700.0],["2003-10-17",17.5237,17.5237,17.0,17.2367,124000.0],["2003-10-20",17.1863,18.1028,17.0705,17.851,495000.0],["2003-10-21",18.0222,18.551,17.1964,17.4633,465100.0],["2003-10-22",18.128,19.5379,17.4784,19.2358,1465200.0],["2003-10-23",18.697,19.1854,17.6748,17.841,685000.0],["2003-10-24",17.6446,18.0776,16.718,17.146,396700.0],["2003-10-27",18.2035,18.5459,17.4985,17.7453,523600.0],["2003-10-28",18.0776,19.1854,17.8359,19.0193,617800.0],["2003-10-29",19.1603,20.9529,19.0445,19.8552,1559900.0],["2003-10-30",20.9982,21.1493,19.5379,19.9458,691900.0],["2003-10-31",19.8904,20.0163,18.9941,19.4523,350300.0],["2003-11-03",19.8652,20.8572,19.8652,20.1422,384700.0],["2003-11-04",20.2681,20.545,19.4221,19.8401,283600.0],["2003-11-05",19.4423,20.0818,19.4372,19.9408,210900.0],["2003-11-06",20.0919,22.3579,19.4523,22.2672,1014900.0],["2003-11-07",23.1635,23.5916,20.7465,20.8573,1143800.0],["2003-11-10",20.6961,21.1493,18.9085,19.1955,698800.0],["2003-11-11",18.2539,19.6387,18.128,18.979,601600.0],["2003-11-12",19.0344,20.0113,18.8884,19.5883,395300.0],["2003-11-13",19.4876,20.5954,19.1351,20.3084,410000.0],["2003-11-14",22.091,22.6247,20.9529,21.6529,1454300.0],["2003-11-17",22.1514,22.2823,20.9982,21.3256,542400.0],["2003-11-18",21.5522,24.1455,21.3054,23.7678,2009600.0],["2003-11-19",23.8433,25.7317,23.8383,24.7044,2159000.0],["2003-11-20",24.649,24.9159,22.9923,23.3901,961700.0],["2003-11-21",25.1022,25.1778,23.8836,24.6742,834900.0],["2003-11-24",25.1777,25.2331,23.9743,24.4728,513400.0],["2003-11-25",24.1807,27.3279,23.9743,27.192,1567200.0],["2003-11-26",27.5948,27.62,26.2352,26.7388,683900.0],["2003-11-28",26.9402,27.6905,26.3158,27.5696,272700.0],["2003-12-01",27.9272,29.9565,27.6452,29.7853,1005500.0],["2003-12-02",29.609,30.3795,27.8718,28.043,973800.0],["2003-12-03",29.0299,29.7097,26.2755,27.5243,1118400.0],["2003-12-04",27.0913,28.5415,26.4971,28.3501,770900.0],["2003-12-05",27.3279,29.0249,27.3179,27.7459,628300.0],["2003-12-08",27.3582,28.4005,26.5172,26.9956,527500.0],["2003-12-09",27.1164,27.484,25.1828,25.6964,792400.0],["2003-12-10",25.4799,25.6763,22.8614,23.7678,1433800.0],["2003-12-11",24.0196,25.6108,23.516,25.4295,906900.0],["2003-12-12",25.7266,26.6884,25.0267,25.9935,574600.0],["2003-12-15",27.1416,27.343,24.3217,24.4476,738000.0],["2003-12-16",24.4375,24.926,22.3176,24.2965,1020100.0],["2003-12-17",23.9692,25.772,23.3196,24.362,710100.0],["2003-12-18",24.6037,25.359,23.9692,24.6792,583300.0],["2003-12-19",24.926,26.0791,24.0951,25.1627,703600.0],["2003-12-22",24.8807,25.6763,24.6792,24.8001,262700.0],["2003-12-23",24.8253,25.8424,24.2965,25.5554,255200.0],["2003-12-24",24.9763,26.059,24.8756,25.1022,166500.0],["2003-12-26",25.4799,25.7871,24.8001,25.208,99600.0],["2003-12-29",25.1123,27.1769,25.1123,27.0913,533100.0],["2003-12-30",27.1416,28.1286,26.21,26.4316,546900.0],["2003-12-31",26.5625,26.8747,25.3036,25.8324,354400.0],["2004-01-02",26.1144,26.7791,25.8072,26.069,262000.0],["2004-01-05",26.8244,27.5948,26.3359,27.2927,397300.0],["2004-01-06",27.2272,28.8789,27.0107,28.5768,582900.0],["2004-01-07",28.5919,28.8386,27.2423,27.7207,392300.0],["2004-01-08",27.9372,28.325,26.7287,27.2272,306400.0],["2004-01-09",26.4014,28.1487,26.1798,26.8193,495100.0],["2004-01-12",27.192,27.6704,26.5021,27.4488,284500.0],["2004-01-13",27.625,31.4118,27.5042,31.2154,1888400.0],["2004-01-14",32.0865,32.6052,30.4298,31.3413,1017300.0],["2004-01-15",31.1701,32.8318,30.7219,32.1268,848100.0],["2004-01-16",32.6606,34.4683,31.875,33.6375,813700.0],["2004-01-20",34.4432,35.0928,32.857,33.139,645400.0],["2004-01-21",32.4793,32.4793,30.5003,30.9384,979400.0],["2004-01-22",30.8931,31.7743,29.2465,29.5839,697600.0],["2004-01-23",29.1307,29.604,26.4618,27.4891,1546600.0],["2004-01-26",29.04,30.6363,28.325,30.5557,1397700.0],["2004-01-27",30.6816,32.1268,29.4882,30.3845,915400.0],["2004-01-28",30.7118,31.0895,27.9775,28.7026,854800.0],["2004-01-29",28.1991,28.7026,26.3359,28.0984,1092800.0],["2004-01-30",28.048,29.2566,27.2524,28.2092,439900.0],["2004-02-02",28.8537,29.7349,27.1467,27.7409,514500.0],["2004-02-03",28.1236,28.8789,27.7409,28.2746,390900.0],["2004-02-04",27.6452,28.5767,26.9905,27.0762,467400.0],["2004-02-05",27.192,27.9221,23.0427,23.2642,2160600.0],["2004-02-06",23.8383,25.1274,22.8866,24.3066,1355300.0],["2004-02-09",25.1677,25.1727,24.4224,24.4728,433800.0],["2004-02-10",24.498,24.8454,22.7103,23.4204,756600.0],["2004-02-11",23.365,24.1455,23.0981,23.516,575600.0],["2004-02-12",23.5311,23.9189,21.4011,21.6025,1143800.0],["2004-02-13",20.6458,22.3075,20.5702,21.5018,607900.0],["2004-02-17",22.2068,22.4434,21.537,21.8694,444900.0],["2004-02-18",22.1161,22.383,21.5421,21.6579,368300.0],["2004-02-19",21.9046,22.7204,20.7968,21.1846,693300.0],["2004-02-20",20.8472,21.2752,19.8904,20.0717,673700.0],["2004-02-23",20.6357,20.6357,18.9286,19.0495,592900.0],["2004-02-24",18.6265,22.091,18.4301,21.95,2015600.0],["2004-02-25",21.9046,23.793,21.4061,22.6751,1829000.0],["2004-02-26",22.6751,22.8362,20.8623,21.4766,867000.0],["2004-02-27",21.9701,22.5291,21.25,21.5471,562600.0],["2004-03-01",22.0305,22.2471,21.25,21.8039,408500.0],["2004-03-02",21.96,22.0658,20.4544,20.5702,506600.0],["2004-03-03",20.2429,20.6911,19.9559,20.4343,311100.0],["2004-03-04",20.2681,21.3004,20.2681,20.7011,316400.0],["2004-03-05",20.394,20.822,19.9106,20.1321,439300.0],["2004-03-08",20.6004,20.6156,19.5228,19.5883,334700.0],["2004-03-09",19.7192,20.1422,18.2992,18.984,490800.0],["2004-03-10",19.1905,20.7213,18.984,19.4725,998300.0],["2004-03-11",19.6235,20.5249,19.1804,19.3718,602400.0],["2004-03-12",20.2681,20.2681,19.2106,19.3617,339500.0],["2004-03-15",19.0344,19.7293,18.3093,18.7323,415200.0],["2004-03-16",19.1754,20.6609,18.3848,20.5602,1045100.0],["2004-03-17",21.5522,23.5916,21.1997,23.0376,2685500.0],["2004-03-18",21.5018,22.3528,20.6911,20.8472,1791900.0],["2004-03-19",20.8573,24.4476,19.9156,24.0196,3659500.0],["2004-03-22",23.2139,26.2856,22.7456,23.3801,6423600.0],["2004-03-23",23.9189,24.639,22.8513,23.3952,1945300.0],["2004-03-24",23.4707,23.793,22.9319,23.3096,597900.0],["2004-03-25",23.7426,24.5634,23.1635,23.511,1344100.0],["2004-03-26",23.652,24.3217,23.4153,23.5412,471200.0],["2004-03-29",23.7527,25.8727,23.7174,24.1706,1657700.0],["2004-03-30",24.221,25.0267,23.9189,24.1706,717900.0],["2004-03-31",24.221,24.8756,23.4657,24.0095,730800.0],["2004-04-01",24.1706,26.482,23.8836,25.5957,2193500.0],["2004-04-02",26.4215,27.0913,25.6813,25.8324,1183000.0],["2004-04-05",26.0288,26.4215,25.4799,25.9834,411700.0],["2004-04-06",25.9331,27.62,25.6813,26.487,976900.0],["2004-04-07",26.3863,27.5445,26.3057,26.4115,642100.0],["2004-04-08",27.0409,27.192,25.4799,25.8777,522200.0],["2004-04-12",25.9331,26.5323,24.0599,25.0821,740100.0],["2004-04-13",25.3993,25.641,22.9369,23.5412,728300.0],["2004-04-14",23.8081,24.6238,23.0376,23.6721,712900.0],["2004-04-15",24.0498,24.1354,22.7607,23.1031,470200.0],["2004-04-16",22.4938,22.5139,20.6709,20.963,1055000.0],["2004-04-19",20.7515,21.8291,20.4796,21.4464,632600.0],["2004-04-20",22.5744,22.6499,20.7364,20.8975,572400.0],["2004-04-21",21.4011,21.4011,20.399,20.8925,383100.0],["2004-04-22",21.1241,21.6478,20.5451,20.7868,351700.0],["2004-04-23",20.7868,22.091,20.6558,21.3507,516600.0],["2004-04-26",21.4011,21.8996,20.4846,20.6105,311000.0],["2004-04-27",20.8623,21.0234,18.9236,19.5631,687000.0],["2004-04-28",19.2257,19.8048,18.2992,18.4452,684400.0],["2004-04-29",19.7545,20.5249,18.41,19.0797,1395500.0],["2004-04-30",19.3567,19.3567,17.7805,18.1884,545000.0],["2004-05-03",18.556,18.8128,16.1641,16.6022,1122200.0],["2004-05-04",16.5468,16.7432,14.7189,15.575,1788900.0],["2004-05-05",15.7411,16.718,15.6102,16.149,808700.0],["2004-05-06",16.0131,16.2447,15.157,15.2577,516100.0],["2004-05-07",15.4088,15.7109,14.8649,14.9304,476700.0],["2004-05-10",14.8549,14.9606,13.6866,13.8981,742600.0],["2004-05-11",14.4017,14.7894,14.0492,14.2758,477000.0],["2004-05-12",14.4117,15.2527,13.4046,15.021,928100.0],["2004-05-13",14.7995,16.2145,14.5427,15.6606,924100.0],["2004-05-14",15.867,15.867,14.6232,14.8498,479000.0],["2004-05-17",14.4369,14.452,13.7571,13.883,571500.0],["2004-05-18",14.1952,14.3312,13.9233,13.9485,328500.0],["2004-05-19",14.5427,15.3081,13.7168,13.9888,733300.0],["2004-05-20",14.3312,14.4822,13.6463,13.7873,399800.0],["2004-05-21",14.4017,14.4017,13.6463,13.9434,293700.0],["2004-05-24",14.5024,14.5729,13.883,14.1449,306400.0],["2004-05-25",14.2506,15.862,13.9082,15.862,1277500.0],["2004-05-26",15.7613,16.6173,15.1822,15.9375,1004000.0],["2004-05-27",15.6102,16.4914,15.2325,15.4843,492100.0],["2004-05-28",15.721,16.2799,15.2829,15.862,332500.0],["2004-06-01",15.8167,15.9123,15.4189,15.6253,314500.0],["2004-06-02",15.7613,16.2145,15.3181,15.4944,302300.0],["2004-06-03",15.4289,15.4692,14.442,14.5779,367200.0],["2004-06-04",14.9052,15.3332,14.6031,14.6333,272100.0],["2004-06-07",14.7894,15.0563,14.5578,14.7491,197000.0],["2004-06-08",14.5326,15.0261,14.4873,14.6937,203100.0],["2004-06-09",14.6232,15.9073,14.6232,14.8196,525700.0],["2004-06-10",15.0815,15.4692,14.6333,15.1419,206500.0],["2004-06-14",15.1419,15.1822,14.2003,14.3765,229600.0],["2004-06-15",14.6031,14.8045,14.1298,14.2909,198500.0],["2004-06-16",14.2305,14.3513,13.7319,13.7722,378900.0],["2004-06-17",13.8478,13.8478,13.4248,13.455,450900.0],["2004-06-18",13.5859,14.0391,12.9011,12.9968,541000.0],["2004-06-21",14.1751,18.3798,14.0995,18.3445,7609600.0],["2004-06-22",18.128,18.7524,16.8741,17.2468,3143100.0],["2004-06-23",17.1964,20.4645,17.0252,18.4352,6219700.0],["2004-06-24",18.8531,20.545,18.6315,19.5077,3784000.0],["2004-06-25",19.8401,20.0918,18.9186,19.0696,1202900.0],["2004-06-28",19.4775,20.0717,18.7071,18.8078,931400.0],["2004-06-29",18.984,19.1301,18.1834,18.2539,563300.0],["2004-06-30",18.3798,20.7817,18.2539,20.117,3356400.0],["2004-07-01",20.1674,23.5613,20.1372,22.5089,5540700.0],["2004-07-02",22.8463,23.365,21.1997,21.7385,1318900.0],["2004-07-06",21.527,23.6419,21.24,23.3499,2149400.0],["2004-07-07",24.498,24.8152,21.2097,21.2752,2947400.0],["2004-07-08",21.2752,22.4837,20.5501,21.5018,1971200.0],["2004-07-09",22.0658,22.4938,20.9378,21.104,899000.0],["2004-07-12",20.958,21.104,19.4423,20.0062,1078000.0],["2004-07-13",20.0415,21.0738,19.8401,20.0919,941400.0],["2004-07-14",19.8602,20.7163,19.7998,20.1221,588500.0],["2004-07-15",20.0767,20.7465,18.1985,18.2539,1282700.0],["2004-07-16",18.5057,18.8531,16.8993,16.995,1160000.0],["2004-07-19",17.2165,18.2287,16.6929,17.4885,1054000.0],["2004-07-20",17.3827,17.6899,16.0634,17.1863,1100000.0],["2004-07-21",15.1016,17.3223,14.9002,15.721,1802900.0],["2004-07-22",15.8318,16.4914,15.0059,16.0533,730300.0],["2004-07-23",15.9274,16.2799,15.434,15.857,393300.0],["2004-07-26",15.8972,16.1138,14.6232,14.8901,592400.0],["2004-07-27",14.9908,15.5951,14.4168,15.2426,585700.0],["2004-07-28",15.4843,15.585,14.6535,14.9052,340400.0],["2004-07-29",15.3534,17.0604,15.2124,16.6072,1209400.0],["2004-07-30",16.577,17.8208,16.2245,16.6929,1009600.0],["2004-08-02",16.5216,17.2568,15.8821,16.6173,376200.0],["2004-08-03",16.6173,16.8691,15.6505,15.726,367100.0],["2004-08-04",15.6102,16.003,15.1771,15.6253,420800.0],["2004-08-05",15.5095,15.9677,14.7038,14.9405,361500.0],["2004-08-06",14.6585,14.9908,14.1499,14.5477,418900.0],["2004-08-09",14.8045,14.8045,14.2003,14.4117,237500.0],["2004-08-10",14.4822,15.2275,14.3513,15.162,296000.0],["2004-08-11",14.9052,14.9052,14.2506,14.6434,349800.0],["2004-08-12",14.452,17.2921,14.3261,16.0735,1756300.0],["2004-08-13",16.6173,17.3424,15.2728,15.4843,1353800.0],["2004-08-16",15.4944,16.8137,15.4944,15.9426,728600.0],["2004-08-17",20.1976,20.822,18.7625,18.8229,7825100.0],["2004-08-18",18.3546,19.3718,17.7503,18.5308,2552800.0],["2004-08-19",18.8128,19.3818,18.3798,18.5056,893600.0],["2004-08-20",18.3848,19.0092,18.2589,18.7071,494400.0],["2004-08-23",18.9035,19.2207,18.4452,18.5308,275800.0],["2004-08-24",18.7322,18.8481,17.4431,17.5741,495300.0],["2004-08-25",17.418,18.5812,16.7432,17.6345,1899400.0],["2004-08-26",17.3978,18.0021,17.1763,17.6748,400800.0],["2004-08-27",17.6748,18.3747,17.3777,17.6144,563800.0],["2004-08-30",17.3626,17.6244,16.9748,17.0302,220600.0],["2004-08-31",17.1209,17.3173,16.5166,16.6173,327800.0],["2004-09-01",16.9446,17.1158,16.2296,16.6173,360300.0],["2004-09-02",17.9165,18.9538,17.5288,17.6345,2720700.0],["2004-09-03",17.4029,17.8561,17.0806,17.1914,413000.0],["2004-09-07",17.4734,18.4553,17.0302,17.705,1016200.0],["2004-09-08",17.9618,18.9337,17.5338,17.982,1193300.0],["2004-09-09",18.3798,18.4704,17.6496,17.8812,543600.0],["2004-09-10",18.0222,18.9135,17.8057,18.1783,834900.0],["2004-09-13",18.4905,19.2862,18.2589,18.556,983800.0],["2004-09-14",18.556,19.7847,18.3596,19.1301,1331200.0],["2004-09-15",18.8481,19.1804,18.2287,18.4855,552000.0],["2004-09-16",18.4805,18.984,18.1884,18.8078,539400.0],["2004-09-17",18.7625,19.6084,18.5056,18.838,581400.0],["2004-09-20",18.551,19.3869,18.5258,18.6315,514000.0],["2004-09-21",18.8581,18.979,18.2287,18.4754,329000.0],["2004-09-22",18.2539,18.4805,17.7151,17.7805,387100.0],["2004-09-23",17.841,18.0021,17.0554,17.1763,425500.0],["2004-09-24",17.2216,17.7503,17.0202,17.1209,305900.0],["2004-09-27",17.1007,17.2317,16.4511,16.567,334100.0],["2004-09-28",16.5418,17.2367,16.5418,16.9446,301100.0],["2004-09-29",17.1209,17.71,16.8691,17.1561,380700.0],["2004-09-30",17.3475,17.3475,16.5216,16.6425,284000.0],["2004-10-01",17.0957,17.3978,16.7432,16.995,428600.0],["2004-10-04",17.3827,18.7574,17.3072,18.2035,1021100.0],["2004-10-05",18.2891,18.4251,17.6899,17.9064,355500.0],["2004-10-06",17.9165,18.0676,17.423,17.7956,279900.0],["2004-10-07",17.7805,18.2237,17.4431,17.5741,251200.0],["2004-10-08",17.423,17.6849,16.8741,17.1158,272600.0],["2004-10-11",17.2165,17.3978,16.7785,17.2165,210400.0],["2004-10-12",16.9245,17.2921,16.6979,16.8993,305900.0],["2004-10-13",17.6244,17.7251,16.6677,16.8439,290600.0],["2004-10-14",17.5237,17.6244,16.854,16.9194,298500.0],["2004-10-15",16.854,17.0705,16.6475,16.8087,188200.0],["2004-10-18",16.8338,16.8389,16.5116,16.6576,222500.0],["2004-10-19",16.8036,17.0302,15.6152,15.6857,352000.0],["2004-10-20",15.575,16.2044,15.2174,15.7462,395800.0],["2004-10-21",16.2699,17.0453,15.8872,16.4511,521500.0],["2004-10-22",16.5317,16.718,15.7915,15.9123,259800.0],["2004-10-25",15.8267,16.0282,15.4239,15.4642,234700.0],["2004-10-26",15.434,15.9979,15.2325,15.6857,265900.0],["2004-10-27",15.6102,16.154,15.5447,15.9627,245300.0],["2004-10-28",15.9627,16.4914,15.6354,15.716,239500.0],["2004-10-29",15.6102,15.9677,15.2124,15.4944,237100.0],["2004-11-01",15.6656,15.8872,15.1067,15.1772,227600.0],["2004-11-02",15.439,16.577,15.2174,15.585,771500.0],["2004-11-03",16.2396,16.3253,15.3584,15.7361,288300.0],["2004-11-04",15.7109,16.0131,15.3886,15.8116,163400.0],["2004-11-05",15.9577,16.3504,15.6606,16.1843,283000.0],["2004-11-08",16.154,17.8762,16.144,16.8842,997400.0],["2004-11-09",16.995,17.3475,16.708,16.9497,267100.0],["2004-11-10",17.2568,17.2568,16.3806,16.6425,210900.0],["2004-11-11",16.7382,17.9014,16.5921,16.9547,561300.0],["2004-11-12",17.1209,17.5136,16.8187,16.9144,311500.0],["2004-11-15",17.0453,17.7151,16.9194,17.3022,400200.0],["2004-11-16",17.1309,17.7,17.1259,17.3827,255600.0],["2004-11-17",17.423,18.697,17.423,17.8057,939500.0],["2004-11-18",17.8007,19.2106,17.7503,18.2086,1006800.0],["2004-11-19",18.2589,18.984,18.0575,18.1934,797000.0],["2004-11-22",18.3395,19.2358,18.1381,18.2589,792700.0],["2004-11-23",17.2417,17.7251,15.4591,15.5598,1543300.0],["2004-11-24",15.3987,16.0634,15.3584,15.7663,803500.0],["2004-11-26",15.8771,16.1138,15.2577,15.3886,310000.0],["2004-11-29",15.5196,15.726,14.2254,15.0563,1264400.0],["2004-11-30",15.152,15.2628,14.8045,14.8297,401900.0],["2004-12-01",14.9103,15.2174,14.5578,14.8649,305300.0],["2004-12-02",15.0009,15.7411,14.7542,15.2074,495400.0],["2004-12-03",15.3584,15.6706,15.157,15.2477,302800.0],["2004-12-06",15.3584,15.3735,15.016,15.1318,203400.0],["2004-12-07",15.2225,15.434,14.7189,14.8297,305600.0],["2004-12-08",14.7894,14.9757,13.6161,13.9233,733400.0],["2004-12-09",13.7471,13.7823,13.0622,13.6514,550800.0],["2004-12-10",13.596,14.024,13.4953,13.6161,189800.0],["2004-12-13",15.1117,15.7311,14.3513,14.6686,1117700.0],["2004-12-14",14.3866,14.7693,14.0995,14.2506,321100.0],["2004-12-15",14.3261,14.4269,13.8478,13.9686,243100.0],["2004-12-16",13.9233,14.2909,13.6615,13.8276,303100.0],["2004-12-17",13.8377,13.9183,13.4953,13.7722,209100.0],["2004-12-20",13.7722,14.4117,13.6665,13.7219,192100.0],["2004-12-21",13.8478,13.9686,13.4953,13.5758,147600.0],["2004-12-22",13.5003,13.8125,13.4953,13.5205,222800.0],["2004-12-23",13.4802,13.9485,13.3442,13.5758,234500.0],["2004-12-27",13.8075,13.8075,13.3744,13.4953,182300.0],["2004-12-28",13.6514,14.6988,13.6061,14.4017,678800.0],["2004-12-29",14.5981,14.7894,14.1096,14.4671,402600.0],["2004-12-30",14.4823,14.724,13.9737,14.2708,406300.0],["2004-12-31",14.0995,14.2758,13.9585,14.024,292300.0],["2005-01-03",14.1902,14.6031,13.883,13.9334,226200.0],["2005-01-04",13.9283,14.0995,13.1327,13.4399,229500.0],["2005-01-05",13.4399,13.6463,13.0421,13.0421,305900.0],["2005-01-06",13.2385,13.3291,11.7077,12.463,699200.0],["2005-01-07",12.3371,12.6594,11.7228,11.763,538300.0],["2005-01-10",11.763,12.0098,10.9322,11.2192,518800.0],["2005-01-11",10.9624,13.2385,10.8264,12.8658,1159800.0],["2005-01-12",13.0924,13.1931,11.9141,12.4731,453800.0],["2005-01-13",12.7651,12.8104,11.9846,12.3623,211700.0],["2005-01-14",12.3875,12.9414,12.0853,12.5234,253900.0],["2005-01-18",12.8658,13.1881,12.463,12.6644,244900.0],["2005-01-19",13.0924,13.0924,12.463,12.468,267600.0],["2005-01-20",11.904,12.0501,11.2192,11.7832,360200.0],["2005-01-21",11.6825,12.1105,11.6472,11.7681,149300.0],["2005-01-24",11.7832,11.9796,11.6069,11.8285,231700.0],["2005-01-25",11.8335,12.3875,11.8335,12.3321,226400.0],["2005-01-26",13.0924,13.314,12.4932,13.0169,377800.0],["2005-01-27",12.9665,14.2254,12.6543,14.1499,593200.0],["2005-01-28",14.1751,14.9304,14.0744,14.3211,434000.0],["2005-01-31",16.7432,16.7432,15.4088,15.5347,1334100.0],["2005-02-01",15.7865,15.7865,14.4118,14.588,526800.0],["2005-02-02",14.6031,14.9908,14.1147,14.4873,267200.0],["2005-02-03",14.2305,14.9304,14.2305,14.4722,141300.0],["2005-02-04",14.5326,15.0915,14.4671,14.6837,171100.0],["2005-02-07",14.7038,15.2829,14.6937,14.7743,150600.0],["2005-02-08",14.8901,14.8901,13.8729,14.0391,303900.0],["2005-02-09",13.9988,14.9556,13.2183,13.9636,418300.0],["2005-02-10",14.2959,14.3463,13.4953,13.7722,271200.0],["2005-02-11",14.0945,14.9556,13.7219,14.2808,506300.0],["2005-02-14",12.75,13.1629,12.3421,13.0824,1147100.0],["2005-02-15",13.0723,13.0723,11.8436,12.2263,711300.0],["2005-02-16",11.9846,12.5436,11.8738,12.5184,405700.0],["2005-02-17",12.5738,12.6896,12.035,12.1105,338500.0],["2005-02-18",12.0853,12.3321,11.9091,11.9343,188000.0],["2005-02-22",11.9594,11.9594,11.2444,11.3753,328100.0],["2005-02-23",12.0853,12.0853,11.3401,11.4458,319100.0],["2005-02-24",11.4508,11.5465,11.0833,11.3904,287100.0],["2005-02-25",11.3149,11.7379,11.2847,11.4508,193200.0],["2005-02-28",11.4508,11.6372,11.33,11.3552,103300.0],["2005-03-01",11.4257,11.5516,10.8869,11.2242,230900.0],["2005-03-02",11.2494,11.33,10.7308,10.912,249300.0],["2005-03-03",10.8818,11.1135,10.7358,10.8516,141300.0],["2005-03-04",10.9523,12.1961,10.7962,11.8084,494300.0],["2005-03-07",11.9141,12.0249,11.2343,11.2696,190800.0],["2005-03-08",11.3803,11.5566,11.2545,11.3854,94800.0],["2005-03-09",11.3602,11.6321,11.2343,11.2796,130700.0],["2005-03-10",11.2041,11.4307,10.8617,10.8667,216200.0],["2005-03-11",10.9473,11.2343,10.8566,10.9322,111200.0],["2005-03-14",10.9171,10.9775,10.3732,10.7459,145700.0],["2005-03-15",10.8063,10.8164,9.4668,9.5575,539600.0],["2005-03-16",9.4668,9.8143,9.3208,9.6028,290100.0],["2005-03-17",9.5726,9.7337,8.8273,8.9079,526300.0],["2005-03-18",8.9129,9.1043,8.5151,8.9079,310300.0],["2005-03-21",8.8122,9.0539,8.5202,8.8424,336300.0],["2005-03-22",8.8676,9.351,8.7719,8.8877,269200.0],["2005-03-23",8.8072,8.928,8.6259,8.6813,143000.0],["2005-03-24",8.6813,8.8122,8.5604,8.5655,197100.0],["2005-03-28",8.5655,8.7619,8.4346,8.5252,133400.0],["2005-03-29",9.3057,10.3128,9.0136,9.2201,1695600.0],["2005-03-30",9.1899,9.4266,8.6158,8.8525,336500.0],["2005-03-31",8.8525,10.0359,8.7417,9.5776,538400.0],["2005-04-01",9.6783,10.0359,9.2151,9.346,372800.0],["2005-04-04",9.2805,10.2977,9.2151,9.8949,368200.0],["2005-04-05",10.9473,11.194,10.1517,10.2423,981400.0],["2005-04-06",10.197,10.5293,9.3258,9.3963,397400.0],["2005-04-07",9.3208,9.6481,9.2704,9.3863,260000.0],["2005-04-08",9.5222,9.6078,9.2856,9.3812,93100.0],["2005-04-11",9.3863,9.5625,8.8928,8.9834,241800.0],["2005-04-12",8.8928,9.1395,8.6712,8.9834,164500.0],["2005-04-13",9.1345,9.1345,8.7619,8.7619,161600.0],["2005-04-14",9.0388,9.1345,8.4799,8.5957,229800.0],["2005-04-15",8.505,8.6964,7.9511,7.9965,291700.0],["2005-04-18",7.9562,8.4245,7.8555,8.2382,225800.0],["2005-04-19",8.4446,8.787,8.2231,8.5806,215800.0],["2005-04-20",8.1576,8.1576,7.4778,7.4778,348600.0],["2005-04-21",7.4627,7.6289,7.1958,7.4476,278000.0],["2005-04-22",7.3821,7.4526,7.075,7.1857,207200.0],["2005-04-25",7.1857,7.4224,7.08,7.1555,140600.0],["2005-04-26",7.1303,7.3015,6.7527,6.7829,219600.0],["2005-04-27",6.7527,6.8886,6.4405,6.7174,286800.0],["2005-04-28",6.5714,6.9037,6.2038,6.375,270200.0],["2005-04-29",6.4002,6.5412,6.0276,6.0427,227000.0],["2005-05-02",6.0124,6.2693,6.0124,6.1937,179600.0],["2005-05-03",6.2693,6.37,5.7909,5.8715,326600.0],["2005-05-04",5.8563,6.1635,5.8161,6.1434,207600.0],["2005-05-05",6.2139,6.234,5.8916,6.0124,200200.0],["2005-05-06",6.088,6.1132,5.9218,6.0628,99800.0],["2005-05-09",6.1434,7.7648,6.0628,7.5382,1109200.0],["2005-05-10",7.4174,7.5181,6.8131,7.1203,385800.0],["2005-05-11",7.0498,7.6994,7.0498,7.5533,292000.0],["2005-05-12",7.6389,8.0317,7.4023,7.5684,297600.0],["2005-05-13",7.5785,7.6641,7.0749,7.3015,189900.0],["2005-05-16",7.3016,7.8051,7.2159,7.4073,124300.0],["2005-05-17",7.3116,7.6289,7.2008,7.5634,112200.0],["2005-05-18",7.644,8.3087,7.4979,7.9562,524400.0],["2005-05-19",8.1324,8.1324,7.8404,7.9965,141400.0],["2005-05-20",7.9914,8.2029,7.8202,8.2029,194000.0],["2005-05-23",8.1878,8.8172,8.1878,8.4899,305000.0],["2005-05-24",8.5655,8.9683,8.4899,8.7367,184300.0],["2005-05-25",8.6309,8.7468,8.1677,8.5806,171400.0],["2005-05-26",8.646,9.2956,8.646,8.9331,316900.0],["2005-05-27",9.3409,9.9905,9.2906,9.9704,392700.0],["2005-05-31",10.0711,10.4488,9.5474,10.056,338200.0],["2005-06-01",10.0258,10.3984,9.3158,9.3359,356600.0],["2005-06-02",9.5675,9.8042,9.3158,9.5827,159600.0],["2005-06-03",9.5927,9.9452,9.1899,9.1899,188000.0],["2005-06-06",9.1899,9.4719,8.9734,9.1043,180700.0],["2005-06-07",9.0791,9.5071,9.0489,9.21,147200.0],["2005-06-08",9.2151,9.774,9.2151,9.4719,171200.0],["2005-06-09",9.4719,9.7941,9.2352,9.497,141800.0],["2005-06-10",9.5877,9.7438,9.3661,9.492,89600.0],["2005-06-13",9.487,9.7337,9.4316,9.6934,70800.0],["2005-06-14",9.6431,9.8949,9.5726,9.5726,84500.0],["2005-06-15",9.6129,9.8949,9.3158,9.6934,95000.0],["2005-06-16",9.6884,9.8697,9.5827,9.6179,39200.0],["2005-06-17",9.3158,9.6179,9.2906,9.4719,120300.0],["2005-06-20",9.4014,9.4618,9.1194,9.1345,95900.0],["2005-06-21",9.064,9.3057,8.8172,9.1395,131400.0],["2005-06-22",9.1395,9.2906,8.8978,8.923,110800.0],["2005-06-23",8.8676,9.0438,8.3338,8.3943,119900.0],["2005-06-24",8.3943,8.4094,7.9159,8.0367,133800.0],["2005-06-27",8.0317,8.0317,7.3066,7.3872,264300.0],["2005-06-28",7.4023,7.9763,7.1958,7.8353,227400.0],["2005-06-29",7.9713,8.1425,7.7699,7.8957,123500.0],["2005-06-30",7.926,8.0821,7.8051,7.8404,57900.0],["2005-07-01",7.8605,7.8655,7.503,7.6641,100100.0],["2005-07-05",7.5835,7.8051,7.4325,7.7195,74300.0],["2005-07-06",7.7195,7.8051,7.5886,7.6641,79500.0],["2005-07-07",7.5533,7.8655,7.503,7.7145,64000.0],["2005-07-08",7.7245,8.0569,7.6843,7.9612,88000.0],["2005-07-11",7.9763,9.2856,7.9763,9.0841,428900.0],["2005-07-12",9.1597,9.7337,9.1093,9.5675,236200.0],["2005-07-13",9.6783,9.6783,9.0036,9.1194,185500.0],["2005-07-14",9.1798,9.5172,9.1295,9.2805,123100.0],["2005-07-15",9.2906,9.3661,8.7417,9.0086,108300.0],["2005-07-18",8.9381,9.2654,8.7719,8.9633,67300.0],["2005-07-19",8.9885,9.6683,8.9633,9.0287,111400.0],["2005-07-20",8.9381,9.2553,8.782,8.782,124400.0],["2005-07-21",9.351,10.0258,8.8777,9.1093,369800.0],["2005-07-22",9.1295,9.4316,8.9633,9.1345,70000.0],["2005-07-25",9.1144,9.4114,8.7619,8.8122,243000.0],["2005-07-26",8.8122,9.1496,8.6662,8.6863,138900.0],["2005-07-27",8.6863,8.8122,8.4345,8.4396,132800.0],["2005-07-28",8.5403,8.6007,8.213,8.3338,124000.0],["2005-07-29",8.3288,8.4345,8.0921,8.2079,103100.0],["2005-08-01",8.2885,8.4043,8.0569,8.0972,199700.0],["2005-08-02",8.0972,8.1475,7.9159,8.0468,110700.0],["2005-08-03",7.8555,8.3187,7.8555,8.0569,188100.0],["2005-08-04",8.0317,8.2684,8.0317,8.2583,105200.0],["2005-08-05",8.2835,8.4345,7.9914,8.0367,102600.0],["2005-08-08",8.0166,8.0921,7.6238,7.7396,201800.0],["2005-08-09",7.8504,7.8806,7.5433,7.6641,118000.0],["2005-08-10",7.9461,7.9461,7.4375,7.6339,111400.0],["2005-08-11",7.5533,7.8001,7.4677,7.6792,75900.0],["2005-08-12",7.6792,7.8706,7.4526,7.5483,90800.0],["2005-08-15",7.5533,7.8001,7.5533,7.7598,93300.0],["2005-08-16",7.8001,7.8454,7.5533,7.5936,77300.0],["2005-08-17",7.5785,7.6893,7.5332,7.5886,54200.0],["2005-08-18",7.5483,7.5936,7.3519,7.3872,70600.0],["2005-08-19",7.4023,7.7094,7.4023,7.5382,72100.0],["2005-08-22",7.5584,7.649,7.3771,7.6138,111600.0],["2005-08-23",7.6138,7.6138,7.4123,7.4778,42900.0],["2005-08-24",7.4476,7.6792,7.4274,7.4325,91400.0],["2005-08-25",7.3972,7.5785,7.3972,7.4577,47000.0],["2005-08-26",7.4728,7.5533,7.4274,7.5483,35400.0],["2005-08-29",7.5634,7.6893,7.3116,7.5231,99400.0],["2005-08-30",7.503,7.5281,7.4274,7.4274,47100.0],["2005-08-31",7.4425,7.503,7.085,7.2663,139200.0],["2005-09-01",7.226,7.2764,6.8735,6.8987,127600.0],["2005-09-02",6.8735,7.1505,6.8735,7.0347,128900.0],["2005-09-06",7.0598,7.1555,6.9692,7.0145,52500.0],["2005-09-07",7.0145,7.0951,6.8786,6.939,58200.0],["2005-09-08",6.939,7.1354,6.8232,6.9742,71100.0],["2005-09-09",6.9742,7.0246,6.9491,6.9843,48500.0],["2005-09-12",7.0498,7.6289,7.0498,7.5533,192900.0],["2005-09-13",7.4879,7.7447,7.0649,7.3872,179100.0],["2005-09-14",7.3821,7.6339,7.3015,7.4929,122200.0],["2005-09-15",7.4627,7.5281,7.3418,7.4274,33200.0],["2005-09-16",7.367,7.5281,7.2864,7.3116,175200.0],["2005-09-19",7.2965,7.6037,7.2965,7.4979,68800.0],["2005-09-20",7.508,7.931,7.4728,7.7396,144700.0],["2005-09-21",7.7396,7.785,7.5382,7.5886,81800.0],["2005-09-22",7.5835,7.6591,7.5181,7.5634,38600.0],["2005-09-23",7.5382,7.6641,7.4425,7.6138,43800.0],["2005-09-26",7.5886,7.7547,7.4979,7.6591,82300.0],["2005-09-27",7.7044,7.79,7.3569,7.6087,49700.0],["2005-09-28",7.8101,7.8101,7.4526,7.5584,30400.0],["2005-09-29",7.4828,7.6037,7.4476,7.4979,42200.0],["2005-09-30",7.4778,7.79,7.4778,7.6893,67300.0],["2005-10-03",7.8806,8.1677,7.8152,8.077,123600.0],["2005-10-04",8.0015,8.1324,7.8353,7.936,115600.0],["2005-10-05",7.9008,8.0619,7.8706,7.9612,72500.0],["2005-10-06",7.9058,7.9965,7.5231,7.5483,99300.0],["2005-10-07",7.5533,7.5986,7.3066,7.4778,57300.0],["2005-10-10",7.4778,7.5735,7.4325,7.4577,31200.0],["2005-10-11",7.4778,7.654,7.1052,7.2764,67400.0],["2005-10-12",7.1303,7.1958,6.803,6.8484,110700.0],["2005-10-13",6.798,6.8332,6.4505,6.4959,136200.0],["2005-10-14",6.5412,6.8282,6.5009,6.7275,104100.0],["2005-10-17",6.7275,6.9239,6.7074,6.9088,37800.0],["2005-10-18",6.798,6.9188,6.6268,6.6721,51500.0],["2005-10-19",6.657,7.1001,6.657,7.0246,58600.0],["2005-10-20",7.3267,7.3519,6.6973,6.7074,114900.0],["2005-10-21",6.8282,6.9037,6.6167,6.7325,64600.0],["2005-10-24",6.7476,7.1505,6.7476,7.1152,48300.0],["2005-10-25",7.0951,7.0951,6.7476,6.9138,48100.0],["2005-10-26",6.8937,7.1454,6.8786,7.0397,57900.0],["2005-10-27",6.9944,7.0246,6.798,6.8081,60900.0],["2005-10-28",6.8534,6.934,6.6419,6.9289,55800.0],["2005-10-31",6.9742,6.9742,6.6721,6.8836,74500.0],["2005-11-01",6.9491,7.0145,6.6872,6.9239,42300.0],["2005-11-02",6.9239,6.9944,6.7527,6.9944,102000.0],["2005-11-03",6.9491,8.072,6.8685,7.654,240500.0],["2005-11-04",7.6742,8.0267,7.6138,7.9008,100100.0],["2005-11-07",7.9562,8.0468,7.7094,7.8454,77200.0],["2005-11-08",8.0619,8.0871,7.6037,7.6742,148000.0],["2005-11-09",8.1022,8.1072,7.6289,7.7245,50700.0],["2005-11-10",7.7346,7.7346,7.4174,7.4174,89000.0],["2005-11-11",7.3821,7.5282,7.1505,7.2008,69900.0],["2005-11-14",7.2059,7.6188,7.1505,7.5735,102700.0],["2005-11-15",7.5735,7.7296,7.362,7.362,61000.0],["2005-11-16",7.3368,7.6289,7.3368,7.4123,43800.0],["2005-11-17",7.4476,7.5986,7.4476,7.5382,32700.0],["2005-11-18",7.5584,7.654,7.4425,7.5231,18800.0],["2005-11-21",7.5533,8.7568,7.4274,8.4547,235400.0],["2005-11-22",8.5353,8.6611,7.9058,8.0619,290800.0],["2005-11-23",8.1979,8.2936,8.1072,8.2482,70300.0],["2005-11-25",8.2079,8.5353,8.1576,8.3892,43100.0],["2005-11-28",8.3036,8.4849,8.0569,8.1022,94300.0],["2005-11-29",8.2583,8.2583,7.8051,7.9662,79600.0],["2005-11-30",7.926,8.0015,7.6138,7.6792,104800.0],["2005-12-01",7.7296,7.8857,7.6792,7.7044,61400.0],["2005-12-02",7.6742,7.7145,7.5886,7.6641,46600.0],["2005-12-05",7.6641,7.9813,7.6188,7.6893,47700.0],["2005-12-06",7.6792,7.9763,7.6792,7.7648,69600.0],["2005-12-07",8.0569,8.0569,7.6893,7.9058,32800.0],["2005-12-08",7.8555,7.9662,7.6893,7.7195,26000.0],["2005-12-09",7.8051,8.0569,7.8051,8.0569,85600.0],["2005-12-12",8.0367,9.0136,7.9763,8.8877,274100.0],["2005-12-13",8.8626,8.9331,8.4396,8.4446,80700.0],["2005-12-14",8.782,8.782,8.1828,8.218,102100.0],["2005-12-15",8.2079,8.4799,8.1072,8.213,80100.0],["2005-12-16",8.1828,8.6058,8.1677,8.2583,86800.0],["2005-12-19",8.2079,8.2633,7.6591,7.7547,97800.0],["2005-12-20",7.7547,7.8001,7.4425,7.6792,82600.0],["2005-12-21",7.7648,7.8001,7.4375,7.5433,84900.0],["2005-12-22",7.5433,7.5433,7.3267,7.4778,66900.0],["2005-12-23",7.4778,7.79,7.3771,7.654,53800.0],["2005-12-27",7.6289,7.8051,7.4476,7.4879,39600.0],["2005-12-28",7.4677,7.5181,7.3771,7.4929,41400.0],["2005-12-29",7.503,7.508,7.4073,7.4325,63200.0],["2005-12-30",7.4979,7.5382,7.2512,7.3519,123800.0],["2006-01-03",7.3519,7.654,7.3519,7.4728,34900.0],["2006-01-04",7.4728,7.9058,7.4728,7.7598,119000.0],["2006-01-05",8.4597,8.8122,8.1173,8.4345,378300.0],["2006-01-06",8.4245,8.4547,8.067,8.2533,113300.0],["2006-01-09",8.0619,8.7316,8.0619,8.3792,88200.0],["2006-01-10",8.359,8.5353,8.1828,8.2734,71300.0],["2006-01-11",8.2382,8.5353,8.2382,8.4849,67700.0],["2006-01-12",8.5604,8.5806,8.1677,8.1828,118800.0],["2006-01-13",8.1727,8.2482,8.1072,8.2231,45000.0],["2006-01-17",8.1425,8.5101,8.1425,8.3489,54500.0],["2006-01-18",8.2835,8.505,8.1223,8.4194,98200.0],["2006-01-19",8.8172,8.9633,8.1828,8.2382,293300.0],["2006-01-20",8.3087,8.3087,7.9411,8.0972,105800.0],["2006-01-23",8.1072,8.2331,7.9159,7.9864,82500.0],["2006-01-24",7.9662,8.4043,7.9662,8.2734,89600.0],["2006-01-25",8.2432,8.2784,8.0166,8.218,86300.0],["2006-01-26",8.3087,8.4748,8.1324,8.364,55700.0],["2006-01-27",8.505,8.505,8.2079,8.359,45400.0],["2006-01-30",8.3187,8.8122,8.3187,8.4849,116200.0],["2006-01-31",8.7266,8.7266,8.354,8.5101,45900.0],["2006-02-01",8.4849,9.3057,8.4094,9.1446,193500.0],["2006-02-02",9.0892,9.4971,8.8273,8.8978,131100.0],["2006-02-03",8.8324,9.1295,8.8172,8.8626,56300.0],["2006-02-06",8.9633,9.064,8.5655,8.6259,65200.0],["2006-02-07",8.6007,8.7568,8.3087,8.3842,96600.0],["2006-02-08",8.4144,8.5604,8.2231,8.4345,55300.0],["2006-02-09",8.5403,8.5604,8.2382,8.4094,40300.0],["2006-02-10",8.3489,8.5353,8.1828,8.2432,61600.0],["2006-02-13",8.0871,8.1374,7.7396,7.795,109400.0],["2006-02-14",7.7648,8.1072,7.7044,8.0367,76600.0],["2006-02-15",8.0065,8.0871,7.9562,8.0317,41700.0],["2006-02-16",8.0267,8.2986,8.0267,8.2936,53900.0],["2006-02-17",8.2533,8.2936,8.0166,8.1072,53700.0],["2006-02-21",8.2079,8.4245,8.072,8.1878,77100.0],["2006-02-22",8.1828,8.2835,8.1375,8.2029,33700.0],["2006-02-23",8.2079,8.3036,8.1828,8.2079,27900.0],["2006-02-24",8.2533,8.2835,8.2029,8.2583,42500.0],["2006-02-27",8.2382,8.3439,8.1878,8.2583,35300.0],["2006-02-28",8.3087,8.3842,8.2482,8.3489,42100.0],["2006-03-01",8.359,8.5504,8.2583,8.4043,73400.0],["2006-03-02",8.3338,8.5202,8.3137,8.4899,32500.0],["2006-03-03",8.5554,8.8777,8.4144,8.7971,105000.0],["2006-03-06",8.7669,8.9834,8.7014,8.8726,79800.0],["2006-03-07",8.8072,8.9482,8.0569,8.0972,95400.0],["2006-03-08",8.0569,8.0821,7.6188,7.9965,96200.0],["2006-03-09",8.0015,8.2281,7.8454,7.9813,47000.0],["2006-03-10",7.9562,7.9965,7.7799,7.8202,31000.0],["2006-03-13",7.8404,7.8655,7.3368,7.5533,84800.0],["2006-03-14",7.5533,7.5835,7.3519,7.4174,40000.0],["2006-03-15",7.4023,7.8051,7.3771,7.7296,66600.0],["2006-03-16",7.8806,7.9411,7.5533,7.6792,30200.0],["2006-03-17",7.6792,7.9008,7.6037,7.6389,26100.0],["2006-03-20",7.6138,7.9763,7.6138,7.8655,30300.0],["2006-03-21",7.8303,7.9058,7.7749,7.8303,8400.0],["2006-03-22",7.7749,7.8555,7.5785,7.7296,33500.0],["2006-03-23",7.6843,7.7245,7.5835,7.7044,21400.0],["2006-03-24",7.6742,7.8706,7.5835,7.8051,37200.0],["2006-03-27",7.8555,8.0065,7.6893,7.9763,36700.0],["2006-03-28",8.0518,8.2583,7.8756,8.0569,38800.0],["2006-03-29",8.1878,8.2029,7.9008,8.1828,54000.0],["2006-03-30",8.1526,8.2684,8.0166,8.072,23900.0],["2006-03-31",8.0518,8.1576,7.7749,8.067,38600.0],["2006-04-03",8.1777,8.1777,7.7396,7.8756,30800.0],["2006-04-04",8.1022,8.2432,7.8504,8.0569,71800.0],["2006-04-05",8.1828,8.2382,7.9109,8.1274,19300.0],["2006-04-06",8.1274,8.1274,7.931,7.9813,18300.0],["2006-04-07",7.9763,8.1677,7.9763,8.1123,29400.0],["2006-04-10",8.077,8.2583,7.8152,8.0015,38800.0],["2006-04-11",8.0569,8.1576,7.9109,8.0065,21700.0],["2006-04-12",7.9864,8.0367,7.9058,8.0267,19100.0],["2006-04-13",8.0367,8.072,7.9058,7.936,20700.0],["2006-04-17",7.9159,8.0267,7.8504,7.8706,18100.0],["2006-04-18",7.8806,7.9965,7.6238,7.9763,55600.0],["2006-04-19",7.9965,8.0569,7.936,7.936,24400.0],["2006-04-20",7.931,8.646,7.931,8.5655,109800.0],["2006-04-21",8.6763,8.9381,8.3238,8.3389,97600.0],["2006-04-24",8.3338,8.5907,8.2936,8.354,16900.0],["2006-04-25",8.4144,8.4144,8.0972,8.218,37700.0],["2006-04-26",8.1878,8.6863,8.1425,8.6108,84700.0],["2006-04-27",8.7115,8.7115,8.4446,8.5856,23500.0],["2006-04-28",8.6158,8.6158,8.3389,8.3741,23500.0],["2006-05-01",8.3439,8.4799,8.1173,8.1173,39200.0],["2006-05-02",8.2079,8.3288,8.0065,8.072,35000.0],["2006-05-03",8.0116,8.5604,7.9562,8.5353,80100.0],["2006-05-04",8.6007,8.8072,8.213,8.5,112400.0],["2006-05-05",8.5403,8.5806,8.2331,8.4849,44300.0],["2006-05-08",8.4245,8.4597,8.1374,8.1878,35500.0],["2006-05-09",8.1475,8.1526,7.8303,7.8907,73900.0],["2006-05-10",7.8555,8.1878,7.8051,7.8101,62300.0],["2006-05-11",7.9965,7.9965,7.7044,7.8252,56300.0],["2006-05-12",7.8051,7.931,7.6591,7.6994,20400.0],["2006-05-15",7.5634,7.8957,7.5533,7.5785,25500.0],["2006-05-16",7.5735,7.7547,7.3821,7.5433,43300.0],["2006-05-17",7.5181,7.5433,7.3066,7.3972,33300.0],["2006-05-18",7.3771,7.4879,7.0095,7.1052,46000.0],["2006-05-19",7.0498,7.2814,6.9742,7.1303,26100.0],["2006-05-22",7.0498,7.1404,6.6671,7.0296,63300.0],["2006-05-23",7.0296,7.1454,6.8937,6.9591,17000.0],["2006-05-24",6.9138,7.0447,6.6167,6.8987,36300.0],["2006-05-25",6.798,7.1454,6.798,6.9289,37400.0],["2006-05-26",6.9138,7.3116,6.9138,7.2059,40600.0],["2006-05-30",7.4879,7.5281,7.1253,7.4123,30700.0],["2006-05-31",7.3922,7.4979,7.2109,7.3267,21500.0],["2006-06-01",7.2915,7.4728,7.2915,7.4476,26800.0],["2006-06-02",7.3015,7.4174,7.3015,7.372,20100.0],["2006-06-05",7.2814,7.3922,6.9843,7.1505,30900.0],["2006-06-06",7.1757,7.2713,6.9088,7.0951,33900.0],["2006-06-07",6.9188,7.2159,6.8987,7.0498,24800.0],["2006-06-08",7.0045,7.0649,6.8433,7.0649,35900.0],["2006-06-09",7.2462,7.3066,6.9742,7.0296,20400.0],["2006-06-12",7.0296,7.1757,6.9491,7.0246,28500.0],["2006-06-13",6.9037,6.9037,6.2239,6.5764,143300.0],["2006-06-14",6.4959,6.7275,6.4959,6.6016,22100.0],["2006-06-15",6.5966,6.9088,6.5462,6.8836,23300.0],["2006-06-16",6.9843,6.9843,6.7476,6.793,14100.0],["2006-06-19",6.7728,6.8635,6.7074,6.798,34700.0],["2006-06-20",6.6872,6.8735,6.6872,6.803,13000.0],["2006-06-21",6.9239,6.9239,6.798,6.798,7600.0],["2006-06-22",6.7275,6.9994,6.7275,6.798,29800.0],["2006-06-23",6.6922,6.9994,6.6922,6.8937,41200.0],["2006-06-26",7.0045,7.1203,6.7426,6.9037,19000.0],["2006-06-27",6.8383,7.0246,6.662,6.7426,24300.0],["2006-06-28",6.6973,7.226,6.6973,7.1757,72300.0],["2006-06-29",7.3015,7.4979,7.0749,7.4979,69200.0],["2006-06-30",7.5533,7.5533,7.2361,7.2361,33600.0],["2006-07-03",7.1857,7.3519,7.1857,7.3066,4400.0],["2006-07-05",7.3015,7.3922,7.08,7.3015,26800.0],["2006-07-06",7.2008,7.4023,7.2008,7.3167,14300.0],["2006-07-07",7.3469,7.5231,7.2764,7.4375,30700.0],["2006-07-10",7.5533,9.0187,7.4778,8.2231,511300.0],["2006-07-11",8.4597,8.4597,7.8353,8.1677,79700.0],["2006-07-12",8.3792,8.7316,8.213,8.6209,89700.0],["2006-07-13",8.5957,8.6964,8.2583,8.5604,96900.0],["2006-07-14",8.6209,8.6209,8.1274,8.3238,48000.0],["2006-07-17",8.1828,8.2281,7.513,7.7346,102200.0],["2006-07-18",7.7195,7.7749,7.4425,7.508,46600.0],["2006-07-19",7.508,8.0569,7.508,7.8806,70300.0],["2006-07-20",8.6863,8.7719,7.5936,7.936,169400.0],["2006-07-21",7.6792,8.0116,7.6792,7.936,70300.0],["2006-07-24",7.8857,8.2936,7.8857,8.2482,50300.0],["2006-07-25",8.3087,8.4144,8.077,8.2281,68100.0],["2006-07-26",8.3489,8.4043,8.2533,8.3792,36300.0],["2006-07-27",8.354,8.4446,8.354,8.4094,39100.0],["2006-07-28",8.4295,8.6309,8.4245,8.6007,42400.0],["2006-07-31",8.6863,11.2494,8.6309,10.8566,703300.0],["2006-08-01",10.8667,11.6472,9.9603,10.051,497200.0],["2006-08-02",10.0157,10.902,9.7488,10.5747,293300.0],["2006-08-03",10.9574,11.0077,10.2675,10.8214,223200.0],["2006-08-04",10.7509,11.2041,10.6754,10.8768,156000.0],["2006-08-07",11.0782,11.4508,10.6099,10.6854,207400.0],["2006-08-08",10.6905,10.9674,9.8949,10.0711,136500.0],["2006-08-09",10.3178,10.3178,9.351,9.4064,172900.0],["2006-08-10",9.4165,9.92,9.4165,9.8546,114100.0],["2006-08-11",9.6683,9.9502,9.487,9.5827,43300.0],["2006-08-14",9.6431,10.6351,9.638,10.1315,170000.0],["2006-08-15",10.192,10.5293,10.192,10.4236,150700.0],["2006-08-16",10.4236,11.0127,10.1265,10.8516,199700.0],["2006-08-17",11.0782,12.5889,10.907,12.2867,716100.0],["2006-08-18",12.5385,14.1952,11.9846,13.9434,969400.0],["2006-08-21",14.2103,14.4974,13.173,13.4953,666100.0],["2006-08-22",13.3644,14.2003,13.0924,13.9485,424100.0],["2006-08-23",14.0139,15.8469,13.8478,15.5598,1197600.0],["2006-08-24",15.5095,15.8016,14.3362,15.1872,825300.0],["2006-08-25",15.3433,16.1692,13.2536,13.4902,1549000.0],["2006-08-28",12.8809,14.6786,12.8104,14.0492,1014500.0],["2006-08-29",13.9485,14.6031,13.4399,13.6715,406400.0],["2006-08-30",13.7219,14.2506,13.3442,14.019,352600.0],["2006-08-31",13.9485,14.8045,13.8024,14.5427,319200.0],["2006-09-01",14.5427,14.8045,14.2758,14.4067,136200.0],["2006-09-05",14.6031,17.3727,14.6031,17.1259,958900.0],["2006-09-06",16.8641,18.8732,15.6958,15.8469,2451000.0],["2006-09-07",15.575,18.8279,15.0059,18.697,3053300.0],["2006-09-08",19.0545,19.7142,17.3726,18.5258,1780100.0],["2006-09-11",18.5308,19.4825,17.992,18.556,936600.0],["2006-09-12",18.6315,19.0847,16.4109,16.9144,1384700.0],["2006-09-13",16.9144,17.9668,16.0231,17.146,753100.0],["2006-09-14",17.1964,17.564,16.7432,17.1108,213700.0],["2006-09-15",17.1712,17.9517,16.5418,17.5187,494600.0],["2006-09-18",17.6849,19.825,17.5187,19.3516,1272400.0],["2006-09-19",19.4775,20.0667,17.7604,18.0222,1143500.0],["2006-09-20",18.3093,18.8581,17.8762,18.279,557400.0],["2006-09-21",18.5006,18.5006,16.8338,17.0907,960800.0],["2006-09-22",16.8691,17.4129,16.3958,16.6375,423900.0],["2006-09-25",16.8691,17.1007,14.7088,16.1641,1172100.0],["2006-09-26",16.4562,16.8338,15.8872,16.1792,412100.0],["2006-09-27",16.5921,16.7231,15.4944,15.585,245400.0],["2006-09-28",15.5447,16.3555,14.4822,14.875,1206200.0],["2006-09-29",15.0362,15.3584,14.8247,15.1016,436400.0],["2006-10-02",14.8045,14.9908,13.9132,13.9938,491600.0],["2006-10-03",14.0995,15.0664,13.8981,14.1449,995700.0],["2006-10-04",14.165,14.593,13.9988,14.4621,396600.0],["2006-10-05",14.4369,15.6102,14.2456,15.5699,662200.0],["2006-10-06",15.4843,15.9375,14.5427,14.7038,643800.0],["2006-10-09",14.7139,15.2074,14.4067,14.5477,394500.0],["2006-10-10",14.8851,14.8851,14.0139,14.1247,442100.0],["2006-10-11",13.9988,14.452,13.5053,13.8478,465600.0],["2006-10-12",13.8478,14.3161,13.8478,13.9787,279200.0],["2006-10-13",14.0995,15.7361,14.0995,15.6807,809300.0],["2006-10-16",15.4894,17.5439,15.4894,16.6123,1535800.0],["2006-10-17",16.7634,16.7986,15.7764,15.9224,637600.0],["2006-10-18",16.4511,16.4511,15.6253,16.0483,818500.0],["2006-10-19",18.0273,20.2177,17.559,19.3365,4584200.0],["2006-10-20",19.2207,19.5128,18.6567,19.3113,931500.0],["2006-10-23",19.5178,21.678,19.3264,21.3155,2555200.0],["2006-10-24",21.3759,21.7485,19.5782,19.7343,1486300.0],["2006-10-25",20.1523,20.9831,19.9307,20.7817,1225600.0],["2006-10-26",20.7968,20.9731,19.4272,19.966,732300.0],["2006-10-27",19.6386,21.5723,19.6235,20.1674,1144900.0],["2006-10-30",20.8824,22.9168,20.6659,22.4032,1880700.0],["2006-10-31",22.6398,22.9369,21.4011,22.383,940100.0],["2006-11-01",22.3478,22.66,19.825,20.1221,1189100.0],["2006-11-02",20.117,21.1292,19.6185,20.1926,906600.0],["2006-11-03",20.3889,21.0536,19.7897,20.2429,597400.0],["2006-11-06",20.7465,20.7465,20.0012,20.4594,569300.0],["2006-11-07",20.2681,22.3226,20.2429,21.1191,1045800.0],["2006-11-08",20.9177,21.6277,20.394,20.7465,575200.0],["2006-11-09",20.9529,21.5924,20.1422,20.3084,585900.0],["2006-11-10",20.1422,20.9932,19.8199,20.8119,525400.0],["2006-11-13",20.817,21.8593,20.6458,20.8975,626900.0],["2006-11-14",20.7968,21.3054,20.5954,21.0385,414400.0],["2006-11-15",21.4011,22.232,21.0335,21.5622,863000.0],["2006-11-16",21.7032,21.9046,20.6458,20.7465,564300.0],["2006-11-17",20.8371,20.8371,19.9257,20.5148,424900.0],["2006-11-20",20.2278,20.7968,20.2177,20.2177,355000.0],["2006-11-21",20.5702,22.1917,20.2177,22.1312,1247400.0],["2006-11-22",22.3025,23.3398,21.8442,22.4283,1274800.0],["2006-11-24",21.9046,21.9046,20.7062,21.6629,393100.0],["2006-11-27",21.7788,22.096,20.394,20.4443,601100.0],["2006-11-28",20.5199,20.7918,19.0445,19.7293,956200.0],["2006-11-29",20.1422,20.5199,19.6386,20.1321,509200.0],["2006-11-30",20.0314,20.6256,19.7645,19.8652,389900.0],["2006-12-01",19.8652,20.1019,19.1351,19.4876,447300.0],["2006-12-04",18.9941,19.8652,18.5359,19.7696,659000.0],["2006-12-05",19.8904,20.394,19.2308,19.4221,352800.0],["2006-12-06",19.5883,19.5883,18.9689,19.1049,238500.0],["2006-12-07",19.0948,19.4876,18.8884,18.9639,295300.0],["2006-12-08",18.833,20.0365,18.6718,19.9055,624000.0],["2006-12-11",20.0415,20.3688,19.3869,19.3919,270500.0],["2006-12-12",20.3839,20.6911,19.6386,19.7091,582100.0],["2006-12-13",19.7998,20.0717,18.9891,19.0747,317000.0],["2006-12-14",19.0092,19.3113,18.561,18.8632,320600.0],["2006-12-15",18.8581,19.2962,18.3395,18.5006,270700.0],["2006-12-18",18.3798,18.3798,16.5367,16.6123,1115400.0],["2006-12-19",15.9728,16.4663,15.4491,16.1742,776500.0],["2006-12-20",16.2296,17.0151,16.2296,16.29,423200.0],["2006-12-21",16.1943,16.708,16.0584,16.1641,282900.0],["2006-12-22",16.0785,16.9446,15.7764,16.5317,410400.0],["2006-12-26",16.6173,16.7482,15.9728,15.9728,141800.0],["2006-12-27",15.9526,16.3907,15.8469,15.9828,165100.0],["2006-12-28",15.9677,16.1087,15.7008,16.0433,149500.0],["2006-12-29",15.9325,16.3303,15.4692,15.4843,216800.0],["2007-01-03",15.7613,15.8318,14.6232,15.2577,334000.0],["2007-01-04",15.1973,15.1973,14.4671,14.9002,316700.0],["2007-01-05",14.8297,14.9052,14.4571,14.4772,205000.0],["2007-01-08",14.6837,16.2094,14.1046,16.0282,803400.0],["2007-01-09",16.1138,16.2648,15.0664,15.2376,521500.0],["2007-01-10",15.4088,15.4088,14.7592,14.7793,338700.0],["2007-01-11",14.7189,15.9728,14.7189,15.444,575300.0],["2007-01-12",15.3081,15.5447,14.875,15.0059,286400.0],["2007-01-16",15.3282,15.7109,15.011,15.0311,331000.0],["2007-01-17",15.3131,15.3886,14.5628,14.8801,533600.0],["2007-01-18",13.6111,13.8528,11.1034,11.2545,1937900.0],["2007-01-19",11.4257,12.045,11.2595,11.904,751800.0],["2007-01-22",11.8335,12.0853,11.2091,11.3401,366900.0],["2007-01-23",11.5767,11.6623,11.0027,11.5213,309700.0],["2007-01-24",11.6724,11.9141,11.4911,11.612,247000.0],["2007-01-25",11.904,11.9443,11.2595,11.5113,204200.0],["2007-01-26",11.3854,11.7832,11.33,11.7228,153300.0],["2007-01-29",11.6825,11.9343,11.5314,11.7328,187000.0],["2007-01-30",11.8335,12.6846,11.6976,12.1407,608100.0],["2007-01-31",12.1357,12.1357,11.6674,11.6976,307300.0],["2007-02-01",11.7832,11.9091,11.5918,11.6321,127700.0],["2007-02-02",11.6825,12.3371,11.6069,12.0954,256100.0],["2007-02-05",11.9695,12.0048,11.6321,11.6573,186300.0],["2007-02-06",11.7077,11.8084,11.4307,11.4811,139300.0],["2007-02-07",11.6321,11.6825,11.2545,11.4861,162200.0],["2007-02-08",11.4861,11.6472,11.2343,11.5213,131900.0],["2007-02-09",11.4861,11.6724,11.1991,11.2343,108800.0],["2007-02-12",11.1588,11.1991,10.8869,11.0933,152900.0],["2007-02-13",11.2293,11.5717,11.1789,11.2393,131600.0],["2007-02-14",11.466,11.466,11.0984,11.1336,117900.0],["2007-02-15",11.4005,11.4005,11.0782,11.0782,75500.0],["2007-02-16",11.0782,11.2041,10.9574,10.9674,94700.0],["2007-02-20",10.9775,11.0379,10.8516,10.9473,86400.0],["2007-02-21",10.9473,11.0027,10.8516,10.8718,59600.0],["2007-02-22",10.912,10.9674,10.479,10.5042,202300.0],["2007-02-23",10.4739,11.4055,10.4488,11.2545,457900.0],["2007-02-26",11.5566,13.6413,11.335,13.5809,1487000.0],["2007-02-27",12.9212,13.037,12.1256,12.5738,699100.0],["2007-02-28",12.6392,13.3291,12.4982,12.755,353800.0],["2007-03-01",12.3572,12.6745,11.763,12.317,245100.0],["2007-03-02",12.045,13.2888,12.045,12.7399,407200.0],["2007-03-05",12.6896,12.7248,11.9594,11.9896,294900.0],["2007-03-06",12.2867,12.5436,12.186,12.3522,157000.0],["2007-03-07",12.5385,13.1277,12.317,12.7953,314800.0],["2007-03-08",13.032,13.2234,12.463,12.6342,273500.0],["2007-03-09",12.7752,13.0874,12.745,13.0068,252800.0],["2007-03-12",12.9061,14.3513,12.8205,13.9988,597100.0],["2007-03-13",13.9384,13.9384,12.8407,13.0169,327900.0],["2007-03-14",12.9162,13.596,12.7903,13.2989,202900.0],["2007-03-15",13.2183,13.7722,13.0169,13.1226,138300.0],["2007-03-16",13.0924,13.4147,12.8205,12.8558,115200.0],["2007-03-19",13.2435,13.2435,12.6594,12.7953,129500.0],["2007-03-20",13.3442,14.452,13.3442,13.3895,690000.0],["2007-03-21",13.3593,13.8478,13.3593,13.6766,198900.0],["2007-03-22",13.9132,14.0995,13.4399,13.6312,126300.0],["2007-03-23",13.6715,14.3513,13.5909,14.2758,361600.0],["2007-03-26",14.3513,14.5527,13.8478,14.2003,232600.0],["2007-03-27",14.2003,14.3513,13.596,13.7974,178700.0],["2007-03-28",13.596,14.1499,13.5809,13.591,119900.0],["2007-03-29",13.8478,13.8629,13.1327,13.3895,245400.0],["2007-03-30",13.3543,14.0744,13.3543,13.737,138200.0],["2007-04-02",13.7722,13.9888,13.5406,13.591,70200.0],["2007-04-03",13.9585,13.9888,13.596,13.9032,93000.0],["2007-04-04",13.8981,14.0995,13.6715,13.7722,62300.0],["2007-04-05",14.024,14.024,13.596,13.8377,75300.0],["2007-04-09",13.7773,13.883,13.5456,13.6615,72500.0],["2007-04-10",13.596,13.7219,13.4298,13.4701,81100.0],["2007-04-11",13.4046,13.4046,13.0924,13.1126,91500.0],["2007-04-12",12.9917,14.0995,12.7399,14.0945,224600.0],["2007-04-13",14.0995,14.2708,13.5205,13.8578,128500.0],["2007-04-16",14.1449,14.4269,13.9737,13.9737,129200.0],["2007-04-17",13.8629,14.2456,13.596,13.6463,95200.0],["2007-04-18",13.9334,14.2254,13.4701,13.8024,95600.0],["2007-04-19",13.7017,13.8528,13.4349,13.7068,67300.0],["2007-04-20",13.8478,14.3362,13.7521,14.0139,144800.0],["2007-04-23",13.883,14.165,13.883,13.9737,50700.0],["2007-04-24",13.9283,14.0794,13.6463,13.9737,83100.0],["2007-04-25",14.0039,14.0039,13.7521,13.8226,57000.0],["2007-04-26",13.9988,14.3412,13.8276,14.0643,147400.0],["2007-04-27",14.1398,14.3261,13.8729,14.0442,73400.0],["2007-04-30",14.0492,14.0542,13.1176,13.1529,161500.0],["2007-05-01",13.4248,14.0995,13.309,14.0139,126200.0],["2007-05-02",14.0995,14.9405,13.8981,14.9203,543000.0],["2007-05-03",17.2014,18.0474,16.0131,16.2145,1632900.0],["2007-05-04",16.3655,17.5086,16.2548,17.3676,524200.0],["2007-05-07",17.6244,18.9689,17.5992,18.0827,782000.0],["2007-05-08",17.8309,18.0776,17.2165,17.4129,320000.0],["2007-05-09",17.282,18.0776,17.282,17.9568,198000.0],["2007-05-10",17.9266,17.9971,17.2921,17.3173,215300.0],["2007-05-11",17.5741,17.6194,16.8238,16.9849,168000.0],["2007-05-14",17.1712,17.2971,16.2497,16.8439,194900.0],["2007-05-15",16.7432,17.2971,16.2548,16.5166,227200.0],["2007-05-16",16.3101,16.7785,16.3101,16.4612,90500.0],["2007-05-17",16.718,17.0957,16.1641,16.8792,187000.0],["2007-05-18",16.9346,17.5539,16.7029,16.8691,215200.0],["2007-05-21",16.7432,17.1209,16.7432,16.8892,93900.0],["2007-05-22",16.8741,17.0856,16.7835,16.8993,81200.0],["2007-05-23",16.9043,18.4251,16.8792,18.0474,569600.0],["2007-05-24",18.133,18.2388,16.8792,16.9346,308100.0],["2007-05-25",16.9497,17.3727,16.9043,17.0051,131900.0],["2007-05-29",17.0202,17.3223,16.3958,16.7734,173900.0],["2007-05-30",16.8036,16.9144,16.4159,16.7231,101100.0],["2007-05-31",16.7231,17.4734,16.7231,17.0302,171100.0],["2007-06-01",17.0856,17.4029,17.0856,17.1914,123900.0],["2007-06-04",17.1813,17.5237,16.8691,17.0705,94800.0],["2007-06-05",17.1209,17.4482,17.0151,17.1863,74400.0],["2007-06-06",17.1813,17.2065,16.5418,16.6777,127600.0],["2007-06-07",16.5972,16.7432,15.9879,16.0131,153000.0],["2007-06-08",16.0332,16.1792,15.5599,16.0181,130300.0],["2007-06-11",16.0332,16.5569,15.9476,16.4612,76400.0],["2007-06-12",16.7533,16.7936,15.8016,15.8821,140900.0],["2007-06-13",16.1138,16.3605,15.9828,16.0282,66300.0],["2007-06-14",16.0181,16.3504,16.0181,16.29,77000.0],["2007-06-15",16.4159,16.7432,16.0684,16.0886,76600.0],["2007-06-18",16.2749,16.3504,15.867,15.8922,66100.0],["2007-06-19",15.9123,16.1138,15.7411,15.8217,72500.0],["2007-06-20",15.8519,16.0282,15.3181,15.3635,82500.0],["2007-06-21",15.3484,15.9828,15.021,15.862,162900.0],["2007-06-22",16.2749,17.282,16.2749,16.995,447900.0],["2007-06-25",17.3676,17.3727,16.3958,16.7331,198600.0],["2007-06-26",16.7231,17.1209,16.2044,16.2296,109200.0],["2007-06-27",16.1893,16.6022,16.008,16.4612,127800.0],["2007-06-28",16.4159,17.3424,16.4159,17.0353,214400.0],["2007-06-29",17.1561,18.0122,17.141,17.7251,441800.0],["2007-07-02",18.0877,19.8753,17.9266,19.7696,589900.0],["2007-07-03",20.0062,20.1321,19.0193,19.3466,222100.0],["2007-07-05",19.6387,20.258,19.4221,19.7192,260500.0],["2007-07-06",20.0213,21.1241,19.689,20.6458,316700.0],["2007-07-09",21.1241,21.1241,19.835,20.0919,296100.0],["2007-07-10",19.8099,20.4947,19.3869,19.8451,239100.0],["2007-07-11",19.8099,20.3638,19.7847,20.112,155100.0],["2007-07-12",20.2479,20.6458,20.1976,20.4594,161700.0],["2007-07-13",20.2832,20.8371,20.1825,20.5299,104400.0],["2007-07-16",20.3587,20.3587,19.4372,19.825,259800.0],["2007-07-17",20.117,20.117,19.689,19.9458,130900.0],["2007-07-18",19.7696,20.0264,18.8027,20.0062,324300.0],["2007-07-19",18.128,18.8682,16.9698,17.2216,946700.0],["2007-07-20",17.1813,17.8762,17.0856,17.6345,347300.0],["2007-07-23",18.0474,18.2337,17.3475,17.4633,263800.0],["2007-07-24",17.2719,17.3223,16.2497,16.3907,236400.0],["2007-07-25",16.7432,16.9849,16.1893,16.4411,188800.0],["2007-07-26",16.2145,16.3806,15.6102,15.9073,210800.0],["2007-07-27",15.7713,16.3253,15.6555,15.9023,104700.0],["2007-07-30",16.2598,16.4008,15.1369,15.5196,149800.0],["2007-07-31",15.5347,15.8821,15.4138,15.5095,125200.0],["2007-08-01",15.4591,15.7965,15.3584,15.5397,73100.0],["2007-08-02",15.7311,15.7965,15.4239,15.5397,87200.0],["2007-08-03",15.5548,15.7109,15.3584,15.3735,103300.0],["2007-08-06",15.3685,15.5347,14.8247,15.1318,116000.0],["2007-08-07",15.1067,15.3081,14.8801,15.2325,117400.0],["2007-08-08",15.3584,17.0756,15.2527,16.3404,329500.0],["2007-08-09",16.3253,16.7583,15.7713,16.6878,245300.0],["2007-08-10",16.2699,16.572,16.1138,16.5116,114600.0],["2007-08-13",16.5972,17.287,16.4965,16.6173,94300.0],["2007-08-14",16.8137,16.8238,15.9677,16.0634,87900.0],["2007-08-15",15.9274,16.3504,15.9274,16.008,68200.0],["2007-08-16",15.9325,15.9325,14.8801,15.4692,147000.0],["2007-08-17",16.0987,16.3806,15.7361,16.1138,79000.0],["2007-08-20",16.3101,16.6929,16.1188,16.4914,97500.0],["2007-08-21",16.6123,16.6929,16.29,16.5317,56900.0],["2007-08-22",16.6828,17.2165,16.5418,16.9396,110000.0],["2007-08-23",17.3173,17.3223,16.5267,16.6173,40400.0],["2007-08-24",16.8187,16.9849,16.5619,16.5871,35500.0],["2007-08-27",16.4663,17.8259,16.4663,17.7352,125600.0],["2007-08-28",17.7503,17.8611,17.4935,17.6194,98700.0],["2007-08-29",17.6244,17.8107,17.136,17.4432,62900.0],["2007-08-30",17.2468,17.7604,17.2115,17.3223,39200.0],["2007-08-31",17.7755,17.8057,17.3475,17.5791,49200.0],["2007-09-04",17.8611,18.0122,17.3827,17.5237,82400.0],["2007-09-05",17.3324,17.8158,17.3324,17.7755,102300.0],["2007-09-06",17.6798,17.7956,17.4683,17.4784,111400.0],["2007-09-07",17.3726,17.3726,16.436,16.4914,128700.0],["2007-09-10",16.4914,16.8389,15.9728,16.144,141700.0],["2007-09-11",16.3051,16.718,16.0181,16.1389,111200.0],["2007-09-12",16.0835,16.4159,15.8569,16.1843,140900.0],["2007-09-13",16.4058,16.5367,15.9627,15.9627,96700.0],["2007-09-14",15.862,16.2245,15.862,15.8922,77800.0],["2007-09-17",15.7764,16.1843,15.7764,15.857,76200.0],["2007-09-18",16.0131,16.1591,15.7109,16.0735,107400.0],["2007-09-19",16.1389,16.5921,16.1389,16.2699,70900.0],["2007-09-20",16.2396,16.2396,15.9526,16.0684,42000.0],["2007-09-21",16.0936,16.3303,15.9224,16.3051,40600.0],["2007-09-24",16.3655,16.4864,15.9627,16.0684,53600.0],["2007-09-25",15.8972,16.2245,15.867,16.0987,37100.0],["2007-09-26",16.0936,16.2145,15.9426,16.003,46000.0],["2007-09-27",15.9979,16.1087,15.7361,16.003,89700.0],["2007-09-28",15.8872,16.0785,15.5599,15.6706,85800.0],["2007-10-01",15.7512,15.8771,15.3836,15.4793,108100.0],["2007-10-02",15.4189,15.8368,15.4189,15.5649,69200.0],["2007-10-03",15.4944,15.8368,15.4189,15.7311,32600.0],["2007-10-04",15.7613,15.8318,15.575,15.6606,22600.0],["2007-10-05",15.8368,16.0987,15.5548,15.8771,48200.0],["2007-10-08",15.8771,16.0886,15.8016,15.8016,28200.0],["2007-10-09",15.8771,15.8771,15.4843,15.6304,48200.0],["2007-10-10",15.8469,15.8469,15.4541,15.575,64600.0],["2007-10-11",15.6606,15.8116,15.3735,15.4642,84800.0],["2007-10-12",15.4591,15.5901,15.3635,15.3836,38900.0],["2007-10-15",15.3836,15.6102,15.3836,15.4189,36100.0],["2007-10-16",15.3181,15.4944,15.1067,15.2023,68300.0],["2007-10-17",15.8116,16.4663,15.6152,16.3655,244600.0],["2007-10-18",15.3333,15.9778,15.1067,15.4944,202900.0],["2007-10-19",15.4843,15.8116,14.9455,14.9808,133200.0],["2007-10-22",14.7542,15.3232,14.7542,14.9002,84000.0],["2007-10-23",14.8448,15.1066,14.3765,15.0664,99500.0],["2007-10-24",15.0412,15.1369,14.6031,14.8196,84000.0],["2007-10-25",14.8952,14.8952,14.5024,14.5527,51100.0],["2007-10-26",14.7491,14.8498,14.4772,14.6081,48400.0],["2007-10-29",14.6182,14.8448,14.5024,14.5024,53800.0],["2007-10-30",14.4168,14.6585,14.2305,14.4067,62100.0],["2007-10-31",14.4168,14.8498,14.3664,14.5376,40900.0],["2007-11-01",14.4571,14.5175,13.9988,14.1549,108800.0],["2007-11-02",14.2506,14.3211,13.9334,13.9334,70200.0],["2007-11-05",13.8881,13.9888,13.7622,13.7974,50300.0],["2007-11-06",13.8024,13.9938,13.3543,13.6615,91600.0],["2007-11-07",13.6967,14.2909,13.6967,13.7269,54500.0],["2007-11-08",13.742,13.9585,13.4197,13.5758,68500.0],["2007-11-09",13.3442,13.8729,13.168,13.1982,63200.0],["2007-11-12",13.1931,13.2737,12.6443,12.7097,82000.0],["2007-11-13",12.7551,13.2183,12.7551,13.0169,37300.0],["2007-11-14",13.0572,13.2133,12.9665,12.9665,28100.0],["2007-11-15",12.9061,13.2183,12.5184,12.745,49200.0],["2007-11-16",12.7299,13.0673,12.5184,12.6846,36100.0],["2007-11-19",12.5738,12.7097,12.176,12.2364,39800.0],["2007-11-20",12.2515,12.5083,12.0853,12.2011,66300.0],["2007-11-21",12.176,12.3774,11.7177,11.7429,42000.0],["2007-11-23",11.758,12.2616,11.7077,11.9494,23500.0],["2007-11-26",12.0652,12.0652,11.2998,11.3199,49300.0],["2007-11-27",11.3904,12.1004,11.3753,12.04,46500.0],["2007-11-28",12.0753,12.6392,11.7177,12.3875,49600.0],["2007-11-29",12.8407,14.2758,12.6342,14.0593,130900.0],["2007-11-30",14.5628,14.8448,14.1046,14.1398,95000.0],["2007-12-03",14.17,14.593,13.2737,13.9737,58500.0],["2007-12-04",13.9132,13.9132,13.0773,13.0773,48400.0],["2007-12-05",13.1529,13.8478,13.1529,13.5255,38900.0],["2007-12-06",13.5205,14.0492,13.2485,13.9485,35300.0],["2007-12-07",14.019,14.3513,13.7319,13.7622,37300.0],["2007-12-10",13.9485,14.4772,13.8478,13.8679,37600.0],["2007-12-11",13.8478,14.2607,13.3341,13.3593,33400.0],["2007-12-12",13.5507,14.0995,13.5507,13.6111,32800.0],["2007-12-13",13.3291,13.3946,13.0924,13.2133,39500.0],["2007-12-14",12.8709,13.2838,12.6342,12.7903,56600.0],["2007-12-17",12.5939,13.0018,12.5889,12.7651,42600.0],["2007-12-18",12.8407,13.2133,12.3371,12.3673,56200.0],["2007-12-19",12.3925,13.0219,12.3925,12.8356,36200.0],["2007-12-20",12.8759,12.9817,12.5889,12.5889,31100.0],["2007-12-21",12.6946,12.9917,12.6141,12.9263,45700.0],["2007-12-24",12.9514,13.1378,12.9313,13.1176,12700.0],["2007-12-26",13.0975,13.2636,12.9112,13.0119,26100.0],["2007-12-27",13.0471,13.46,12.8054,13.4046,47800.0],["2007-12-28",13.6463,13.6463,12.6493,12.6694,76300.0],["2007-12-31",12.6392,12.8104,12.0904,12.3875,84300.0],["2008-01-02",12.5889,12.755,12.4076,12.6896,58700.0],["2008-01-03",12.9464,13.0421,12.5838,12.7953,26000.0],["2008-01-04",12.5939,12.6543,11.9846,12.0904,41800.0],["2008-01-07",12.0601,12.3421,11.5868,11.7278,40700.0],["2008-01-08",11.7127,12.2011,11.5918,11.7077,32800.0],["2008-01-09",11.904,11.9846,11.3652,11.7479,34900.0],["2008-01-10",11.5868,11.9695,11.5818,11.8839,23500.0],["2008-01-11",11.8587,11.9846,11.4911,11.5113,27500.0],["2008-01-14",11.5717,12.035,11.4962,11.5566,49700.0],["2008-01-15",11.5566,11.6271,11.1638,11.1638,45800.0],["2008-01-16",11.1386,11.2847,10.6905,10.8516,63700.0],["2008-01-17",10.8415,10.9523,10.333,10.3783,33200.0],["2008-01-18",10.3581,10.771,10.2171,10.2776,42600.0],["2008-01-22",10.0661,10.4538,9.8193,10.0711,71400.0],["2008-01-23",10.0711,10.5444,10.0711,10.202,74000.0],["2008-01-24",13.2939,14.3161,12.8457,13.8226,515400.0],["2008-01-25",14.3463,14.7642,14.0895,14.1348,228200.0],["2008-01-28",14.2103,14.3513,13.3493,14.2708,98900.0],["2008-01-29",14.4671,14.6383,14.0039,14.4218,67800.0],["2008-01-30",14.5225,14.593,13.9888,13.9888,71200.0],["2008-01-31",13.7823,14.3161,13.3845,14.3161,49100.0],["2008-02-01",14.3564,14.4772,13.7622,14.1449,68900.0],["2008-02-04",14.6031,15.9778,14.5578,15.4843,222000.0],["2008-02-05",15.2476,15.4843,14.5024,14.5376,81400.0],["2008-02-06",14.5376,14.8952,13.8125,13.8528,60800.0],["2008-02-07",13.7219,14.9707,13.596,14.5779,59500.0],["2008-02-08",14.729,14.8851,14.0089,14.7542,56900.0],["2008-02-11",14.8801,14.8801,14.1902,14.6837,55500.0],["2008-02-12",14.8247,14.9808,14.2405,14.5276,58900.0],["2008-02-13",14.9052,14.9052,14.1801,14.3513,72200.0],["2008-02-14",14.5074,14.7038,14.0995,14.165,75400.0],["2008-02-15",14.1852,14.6031,14.1852,14.1902,37100.0],["2008-02-19",14.3513,14.7139,13.878,14.1298,87600.0],["2008-02-20",13.8478,14.4974,13.6715,14.3513,96000.0],["2008-02-21",14.6031,14.6786,13.7672,13.8881,66000.0],["2008-02-22",14.2204,14.2204,13.4399,14.0744,72800.0],["2008-02-25",14.0039,14.1851,13.4751,13.7471,87900.0],["2008-02-26",13.4902,14.1499,13.2183,13.6665,99600.0],["2008-02-27",13.6514,13.6514,13.0975,13.1579,60200.0],["2008-02-28",13.0924,13.5003,12.8507,12.9263,67500.0],["2008-02-29",12.8407,13.1831,12.8407,12.8407,63000.0],["2008-03-03",12.8407,13.0723,12.4731,12.6745,104800.0],["2008-03-04",12.5536,12.5788,12.0551,12.3069,47200.0],["2008-03-05",12.2817,12.9817,12.045,12.9112,123800.0],["2008-03-06",12.7903,13.0521,11.6221,11.8487,139300.0],["2008-03-07",11.6271,12.2011,11.5818,11.8033,90700.0],["2008-03-10",11.8335,11.9846,11.1286,11.2192,91100.0],["2008-03-11",11.5767,11.7127,11.2343,11.617,60000.0],["2008-03-12",11.8638,12.5033,11.5868,12.1306,72000.0],["2008-03-13",12.4781,12.7148,11.5868,12.4831,96100.0],["2008-03-14",12.6644,12.6644,11.899,12.4731,50800.0],["2008-03-17",11.8487,12.6392,11.5868,11.9997,59000.0],["2008-03-18",12.4781,12.5637,12.0853,12.5335,40200.0],["2008-03-19",12.5889,12.9313,12.0853,12.2112,37200.0],["2008-03-20",12.4428,13.1831,11.8537,13.1428,96200.0],["2008-03-24",13.0924,13.4852,12.8407,13.2334,71700.0],["2008-03-25",13.1831,13.596,12.8457,13.2485,61900.0],["2008-03-26",13.1327,13.5356,12.8356,13.2939,60600.0],["2008-03-27",13.2687,13.2989,12.75,12.7601,28700.0],["2008-03-28",12.9011,13.0068,12.4227,12.4227,99600.0],["2008-03-31",12.463,12.7953,12.2465,12.4378,33100.0],["2008-04-01",12.6342,13.5406,12.5838,13.027,60800.0],["2008-04-02",13.2536,13.4852,12.5889,13.3341,56500.0],["2008-04-03",13.4852,13.8427,13.1881,13.8024,70000.0],["2008-04-04",13.8478,14.6535,13.8478,14.3765,149100.0],["2008-04-07",14.4218,14.442,13.9636,14.1902,60000.0],["2008-04-08",14.2254,14.2456,13.8478,14.2456,41100.0],["2008-04-09",14.1801,14.2103,13.7269,13.8981,30100.0],["2008-04-10",14.0391,14.4017,13.9233,14.4017,59100.0],["2008-04-11",14.3513,14.3966,14.0492,14.3916,19100.0],["2008-04-14",14.3211,14.3211,13.9535,13.9636,57500.0],["2008-04-15",14.0089,14.0089,13.596,13.601,36200.0],["2008-04-16",13.596,14.0945,13.596,14.0542,42200.0],["2008-04-17",14.6937,14.6937,14.0492,14.3765,27800.0],["2008-04-18",14.7189,15.1067,14.5628,15.0865,45500.0],["2008-04-21",15.1067,15.2225,14.8096,14.9858,35700.0],["2008-04-22",14.88,14.9808,14.8297,14.8599,24300.0],["2008-04-23",15.1016,15.4843,14.8599,15.293,35600.0],["2008-04-24",15.4843,16.0483,15.162,15.9274,68800.0],["2008-04-25",15.9879,15.9879,15.6102,15.6455,39800.0],["2008-04-28",16.0332,16.1138,15.5347,15.6857,49200.0],["2008-04-29",15.6102,16.0332,15.4541,15.9526,15300.0],["2008-04-30",15.2325,16.0382,15.1067,16.0382,46100.0],["2008-05-01",15.9879,16.5871,15.7915,16.4914,71000.0],["2008-05-02",16.7432,16.7432,15.9828,16.3303,85500.0],["2008-05-05",16.3152,16.6224,16.1138,16.4814,37200.0],["2008-05-06",16.6173,16.7331,16.2195,16.4209,44800.0],["2008-05-07",16.2397,16.5166,15.8721,16.2648,95500.0],["2008-05-08",18.1229,18.2438,17.1309,17.1612,316000.0],["2008-05-09",17.3324,18.1078,17.2115,18.0273,127200.0],["2008-05-12",18.269,18.556,18.0021,18.4905,104000.0],["2008-05-13",18.4704,18.7876,18.2237,18.4603,96300.0],["2008-05-14",18.7524,18.7574,17.7302,17.9215,109300.0],["2008-05-15",17.9014,18.5006,17.8762,18.4956,64000.0],["2008-05-16",18.6315,18.8581,18.5308,18.8481,66900.0],["2008-05-19",18.8229,19.1351,18.5208,18.5459,64400.0],["2008-05-20",18.128,18.8128,17.3122,17.3575,106900.0],["2008-05-21",18.3949,18.3949,17.287,17.5086,79000.0],["2008-05-22",17.5086,17.8561,17.1209,17.5288,43700.0],["2008-05-23",17.5237,17.705,16.8691,17.705,31300.0],["2008-05-27",17.6295,18.1229,17.3878,17.7151,63400.0],["2008-05-28",18.1229,18.2589,17.7654,17.9266,41700.0],["2008-05-29",17.8863,18.3798,17.7352,17.9115,67800.0],["2008-05-30",18.2942,18.3999,17.8057,18.0927,55100.0],["2008-06-02",17.8863,18.42,17.8863,18.0827,48000.0],["2008-06-03",18.1179,19.7394,17.9266,19.3516,185100.0],["2008-06-04",19.7545,19.9408,18.8833,19.2459,136700.0],["2008-06-05",19.5027,19.7293,18.9941,19.1653,93300.0],["2008-06-06",19.2358,19.3013,18.7574,18.8984,72500.0],["2008-06-09",18.9991,18.9991,18.133,18.2639,116800.0],["2008-06-10",18.3596,18.3747,17.6244,17.8712,69400.0],["2008-06-11",17.8057,18.133,17.7,18.0122,61800.0],["2008-06-12",17.8107,18.4452,17.7453,18.2388,76300.0],["2008-06-13",18.42,18.7725,18.0424,18.3596,95400.0],["2008-06-16",18.3244,18.702,18.2287,18.4603,78100.0],["2008-06-17",18.5459,18.5459,17.982,18.3093,62700.0],["2008-06-18",17.9115,18.1078,17.6748,17.9719,44700.0],["2008-06-19",17.992,18.3798,17.9668,18.2639,39400.0],["2008-06-20",18.2035,18.2035,17.4834,17.8611,41800.0],["2008-06-23",17.987,18.0978,17.1309,17.287,45900.0],["2008-06-24",17.141,17.141,16.144,16.3001,117000.0],["2008-06-25",16.3958,16.5368,16.1994,16.3152,67000.0],["2008-06-26",16.3152,16.3958,15.5347,15.6908,106300.0],["2008-06-27",15.6203,16.3454,15.3886,15.9073,634400.0],["2008-06-30",15.9526,16.4763,15.9426,15.9426,108800.0],["2008-07-01",15.721,16.3152,15.298,16.2346,105800.0],["2008-07-02",16.2396,16.6022,16.1188,16.1389,75400.0],["2008-07-03",16.1591,16.6123,15.6152,16.2648,52600.0],["2008-07-07",16.2648,16.7684,15.9375,16.3655,79100.0],["2008-07-08",16.5216,17.2014,16.2648,17.1914,62500.0],["2008-07-09",17.2719,17.4935,16.2749,16.3253,50500.0],["2008-07-10",16.4511,17.1108,16.3706,17.1108,48500.0],["2008-07-11",16.7281,17.6194,16.1138,16.7281,71500.0],["2008-07-14",16.8288,17.1209,16.1692,16.3958,53200.0],["2008-07-15",16.1541,16.6123,15.7613,16.0785,52900.0],["2008-07-16",15.6958,17.1813,15.6958,17.1309,45400.0],["2008-07-17",17.1309,17.1712,16.859,16.9547,32500.0],["2008-07-18",16.9597,17.4683,16.7331,16.7331,36600.0],["2008-07-21",17.0705,17.4583,16.8036,16.9144,35700.0],["2008-07-22",16.6173,17.0756,16.4461,16.849,66000.0],["2008-07-23",16.8187,17.6244,16.718,17.4079,123000.0],["2008-07-24",14.5981,15.585,14.1499,15.1117,325300.0],["2008-07-25",15.444,15.6152,15.0462,15.3635,112300.0],["2008-07-28",15.3584,15.3584,14.3513,14.3916,129900.0],["2008-07-29",14.3513,14.7642,14.3513,14.7592,40900.0],["2008-07-30",14.9002,15.0311,14.306,14.4067,46200.0],["2008-07-31",14.6937,14.6937,14.2758,14.4017,35400.0],["2008-08-01",14.3966,14.6232,14.3513,14.4621,37200.0],["2008-08-04",14.3513,14.4772,14.301,14.4722,89100.0],["2008-08-05",14.5527,15.4793,14.2959,15.3181,55800.0],["2008-08-06",15.1167,15.8217,15.1167,15.6706,32800.0],["2008-08-07",15.7713,15.9023,15.6102,15.7462,35700.0],["2008-08-08",15.9023,15.9073,15.4894,15.7562,23600.0],["2008-08-11",15.6152,16.2094,15.4591,16.0987,34900.0],["2008-08-12",15.6555,15.9728,15.6102,15.7109,20900.0],["2008-08-13",15.5901,16.431,15.5901,16.295,26100.0],["2008-08-14",16.295,16.5821,15.8821,16.2749,14800.0],["2008-08-15",16.7583,16.7583,15.8116,15.8519,31400.0],["2008-08-18",15.9123,16.718,15.6152,16.0483,36100.0],["2008-08-19",15.8872,16.5821,15.7613,16.2346,18800.0],["2008-08-20",16.285,16.4008,15.8368,16.0584,19500.0],["2008-08-21",15.6203,16.0533,15.4591,15.6505,18000.0],["2008-08-22",16.013,16.013,15.5649,15.7109,14500.0],["2008-08-25",15.5296,16.1138,15.5246,15.9274,20100.0],["2008-08-26",15.5699,15.9778,15.4894,15.726,16600.0],["2008-08-27",15.726,15.8872,15.6757,15.8771,14200.0],["2008-08-28",15.8972,15.9577,15.5045,15.7613,25100.0],["2008-08-29",15.7462,15.7462,15.4692,15.6203,19500.0],["2008-09-02",15.8368,15.9274,15.4591,15.6857,17300.0],["2008-09-03",15.6152,15.7864,15.4994,15.6102,25800.0],["2008-09-04",15.4894,15.716,15.0915,15.2124,48000.0],["2008-09-05",15.0915,15.0915,14.0995,14.3866,62200.0],["2008-09-08",14.8498,15.0059,14.3463,14.9354,31700.0],["2008-09-09",14.8649,15.1318,14.0895,14.0895,34300.0],["2008-09-10",14.2154,14.4822,14.0492,14.2355,49200.0],["2008-09-11",14.2003,14.3463,14.1046,14.311,27000.0],["2008-09-12",14.1197,14.6988,14.1197,14.6837,21500.0],["2008-09-15",14.3564,14.6686,13.8478,13.8629,31700.0],["2008-09-16",13.8478,14.2959,13.5607,14.2959,58900.0],["2008-09-17",14.029,14.1549,13.0975,13.5708,46900.0],["2008-09-18",14.0744,15.152,13.601,14.729,108200.0],["2008-09-19",15.9325,16.1138,14.9002,15.6455,95500.0],["2008-09-22",15.8066,15.8066,14.311,14.593,26500.0],["2008-09-23",14.6585,15.0563,14.4369,14.8196,24900.0],["2008-09-24",14.7793,15.0916,14.17,14.2154,22300.0],["2008-09-25",14.301,14.7441,14.301,14.3866,22100.0],["2008-09-26",14.1197,14.5477,14.1197,14.447,21000.0],["2008-09-29",14.1499,14.729,13.1075,14.729,64000.0],["2008-09-30",14.6031,14.6031,14.165,14.2556,37200.0],["2008-10-01",14.1499,14.5074,13.883,13.8881,36600.0],["2008-10-02",13.7924,14.17,12.896,13.178,36100.0],["2008-10-03",13.1226,13.6514,12.5939,12.5939,35000.0],["2008-10-06",12.3723,12.3723,11.1185,11.1991,89400.0],["2008-10-07",11.1487,11.8134,10.9976,10.9976,66400.0],["2008-10-08",11.043,11.189,10.6603,10.8516,63300.0],["2008-10-09",10.9574,11.33,10.5898,10.5948,75900.0],["2008-10-10",10.5747,11.5163,9.6733,11.1034,114600.0],["2008-10-13",11.5616,11.8033,11.189,11.6674,46100.0],["2008-10-14",11.4962,12.5133,11.4962,12.0199,46600.0],["2008-10-15",11.8688,11.9292,11.0379,11.2142,20200.0],["2008-10-16",11.2595,12.5133,11.1789,12.4529,45700.0],["2008-10-17",11.9947,12.6141,11.9947,12.3723,35400.0],["2008-10-20",12.5838,13.0219,12.3371,12.9363,18100.0],["2008-10-21",12.6191,13.0874,12.1508,12.7953,19500.0],["2008-10-22",12.4831,12.8407,12.4529,12.6997,31400.0],["2008-10-23",13.0924,14.1902,12.5889,13.168,77500.0],["2008-10-24",11.2847,12.5637,11.2847,12.2716,22700.0],["2008-10-27",12.0853,12.5738,12.0853,12.1155,18800.0],["2008-10-28",12.3371,13.2385,11.9191,12.9464,38300.0],["2008-10-29",13.0773,13.8276,12.7802,13.596,37300.0],["2008-10-30",13.8478,13.8478,13.309,13.6061,30500.0],["2008-10-31",13.5809,14.301,13.1629,14.2254,22100.0],["2008-11-03",14.17,14.7793,14.0744,14.1902,18100.0],["2008-11-04",14.6434,14.6837,13.7672,14.2405,29600.0],["2008-11-05",14.1298,14.3564,13.2989,13.2989,39400.0],["2008-11-06",13.2636,13.5406,11.894,11.894,38600.0],["2008-11-07",12.0853,12.5486,11.9091,12.2968,15900.0],["2008-11-10",12.5939,12.8407,11.8487,11.8537,21100.0],["2008-11-11",11.7933,11.8285,11.184,11.3451,28200.0],["2008-11-12",11.1789,11.3552,11.0279,11.0279,26300.0],["2008-11-13",11.0631,12.4529,10.7056,12.2263,27500.0],["2008-11-14",12.04,12.1457,11.3703,11.5415,14300.0],["2008-11-17",11.4811,11.5062,10.8869,11.1034,22500.0],["2008-11-18",11.1537,11.2041,10.8264,11.1336,24500.0],["2008-11-19",11.1336,11.2041,10.0812,10.1064,17300.0],["2008-11-20",10.0258,10.0711,8.8273,8.8777,53400.0],["2008-11-21",9.0287,9.5726,8.3389,9.3309,88000.0],["2008-11-24",9.4568,10.1668,9.1546,10.1064,38600.0],["2008-11-25",10.2121,10.4739,9.9805,10.4739,18300.0],["2008-11-26",10.197,11.5818,10.197,11.4307,33400.0],["2008-11-28",11.335,11.6774,11.1386,11.6271,8600.0],["2008-12-01",11.325,11.622,10.5747,10.5797,31400.0],["2008-12-02",10.7459,11.5566,10.3934,11.0933,22500.0],["2008-12-03",10.8365,11.9745,10.8365,11.7127,47700.0],["2008-12-04",11.7731,12.4731,11.4357,11.476,51600.0],["2008-12-05",11.325,12.3321,11.325,12.322,61500.0],["2008-12-08",12.599,13.1982,12.1155,13.037,56700.0],["2008-12-09",12.9565,13.2888,12.6795,12.9464,50300.0],["2008-12-10",12.9414,13.6463,12.9414,13.45,34500.0],["2008-12-11",13.3442,13.45,12.5486,12.6342,57900.0],["2008-12-12",12.0954,13.2636,12.0904,13.2636,42600.0],["2008-12-15",13.4046,13.6262,12.8558,12.8809,28100.0],["2008-12-16",13.0421,13.6111,12.9565,13.5255,43500.0],["2008-12-17",13.3644,13.6111,13.1025,13.5859,32100.0],["2008-12-18",13.6615,14.024,13.3694,13.9737,47100.0],["2008-12-19",14.1499,14.5276,13.6262,13.6312,65400.0],["2008-12-22",13.737,14.2607,12.6896,13.4902,41800.0],["2008-12-23",13.5607,13.883,13.2032,13.4046,24300.0],["2008-12-24",13.3996,13.5154,13.3392,13.5154,10500.0],["2008-12-26",13.4701,13.5809,13.314,13.4298,4300.0],["2008-12-29",13.3543,13.3543,12.3069,12.327,50700.0],["2008-12-30",12.4781,12.8155,12.0048,12.1004,68900.0],["2008-12-31",12.1709,13.2586,12.1155,13.1579,37800.0],["2009-01-02",13.178,13.5557,12.6644,13.2234,17600.0],["2009-01-05",13.2536,13.7773,13.2284,13.3442,26100.0],["2009-01-06",13.4097,13.9535,13.314,13.9283,24200.0],["2009-01-07",13.8377,13.8377,13.2586,13.309,20400.0],["2009-01-08",13.6463,13.6866,12.9665,13.173,20900.0],["2009-01-09",13.2032,13.2032,12.1004,12.1055,31000.0],["2009-01-12",12.0904,12.3321,11.5012,11.5314,40200.0],["2009-01-13",11.7681,12.0249,11.5163,11.5918,32300.0],["2009-01-14",11.5062,11.9393,11.4609,11.4609,16500.0],["2009-01-15",11.6724,12.1609,10.8013,11.9141,39100.0],["2009-01-16",12.0954,12.4227,11.617,11.8386,34900.0],["2009-01-20",11.7429,11.7429,10.912,10.912,53200.0],["2009-01-21",11.0883,11.1084,10.1265,10.5747,105200.0],["2009-01-22",12.3875,13.3492,12.2767,12.8457,92700.0],["2009-01-23",12.8608,13.1126,12.186,12.5335,49700.0],["2009-01-26",12.5184,13.2234,12.3522,13.0874,75100.0],["2009-01-27",13.0924,14.17,13.0924,14.1197,85000.0],["2009-01-28",14.3513,15.4843,14.301,15.3735,84600.0],["2009-01-29",15.1268,15.7008,15.1268,15.5901,96400.0],["2009-01-30",15.6908,16.3605,15.6354,16.3555,183500.0],["2009-02-02",16.3555,17.1209,15.9174,16.9194,149500.0],["2009-02-03",16.9195,17.1209,16.0131,16.8993,92200.0],["2009-02-04",16.8691,16.8691,15.6857,15.8771,89600.0],["2009-02-05",15.8167,16.2195,15.2174,16.2044,73200.0],["2009-02-06",16.149,16.8691,15.867,16.5418,71200.0],["2009-02-09",16.5166,16.5418,16.0584,16.2699,53200.0],["2009-02-10",16.5519,16.5519,15.4239,15.4642,63600.0],["2009-02-11",15.585,15.7109,14.724,14.9858,47300.0],["2009-02-12",15.3484,15.6505,14.5427,15.575,72600.0],["2009-02-13",15.5699,15.6857,15.3282,15.6052,29800.0],["2009-02-17",15.6052,15.6052,14.8549,14.9959,43100.0],["2009-02-18",15.303,15.303,14.3564,14.5276,46200.0],["2009-02-19",14.4218,14.724,14.2003,14.2003,39200.0],["2009-02-20",14.2204,14.2909,13.7219,14.0089,39700.0],["2009-02-23",14.306,14.3513,13.0975,13.1529,58200.0],["2009-02-24",13.1931,14.3815,13.1931,14.1197,59000.0],["2009-02-25",14.0492,14.4269,13.5809,14.0744,37200.0],["2009-02-26",14.1499,14.5578,13.7319,13.7319,40900.0],["2009-02-27",13.4147,13.9787,13.4147,13.6463,41400.0],["2009-03-02",13.4751,14.0995,13.1931,13.6816,87400.0],["2009-03-03",14.1298,15.0462,13.8478,14.9203,121000.0],["2009-03-04",15.2225,15.6052,14.9455,15.5145,73800.0],["2009-03-05",15.439,15.8066,14.17,14.2103,74500.0],["2009-03-06",14.2506,14.6786,14.1046,14.593,60400.0],["2009-03-09",14.4923,14.8549,13.7168,13.7672,74200.0],["2009-03-10",14.2506,15.3836,14.0945,15.016,48800.0],["2009-03-11",15.0412,15.4944,14.5225,15.0059,35300.0],["2009-03-12",14.9808,16.8187,14.7391,16.7331,117100.0],["2009-03-13",16.995,17.559,16.8792,17.0554,87400.0],["2009-03-16",17.2216,17.2971,15.7512,15.8771,68600.0],["2009-03-17",16.0231,16.8993,15.4138,16.8993,63200.0],["2009-03-18",17.0604,17.5892,16.6123,16.8691,81000.0],["2009-03-19",17.0957,17.2367,16.713,16.9849,28900.0],["2009-03-20",17.0202,17.2468,15.6706,15.6807,112600.0],["2009-03-23",16.1037,17.3727,16.0936,17.2317,87900.0],["2009-03-24",17.5892,17.5892,16.4965,16.5468,69700.0],["2009-03-25",16.5619,16.9194,15.3282,16.1037,74800.0],["2009-03-26",16.1339,16.7785,15.9577,16.7029,54800.0],["2009-03-27",16.6274,16.854,15.4289,15.5196,69600.0],["2009-03-30",15.2275,15.2275,13.6665,14.6031,138500.0],["2009-03-31",14.734,15.1772,14.442,14.5074,65200.0],["2009-04-01",14.3161,15.9879,14.1096,15.8519,86700.0],["2009-04-02",16.2397,16.6828,15.8116,16.0231,75600.0],["2009-04-03",16.4209,16.436,15.8167,16.1138,38400.0],["2009-04-06",16.1138,16.1138,15.2879,15.9728,47700.0],["2009-04-07",16.0231,16.6324,15.303,16.5267,117700.0],["2009-04-08",16.8641,18.561,16.6626,18.5157,206000.0],["2009-04-09",19.1804,19.5933,18.2539,18.5056,286100.0],["2009-04-13",18.833,18.9589,17.9014,18.41,162000.0],["2009-04-14",18.1884,18.8027,17.6748,17.7856,113500.0],["2009-04-15",17.6295,17.987,17.2014,17.7554,99000.0],["2009-04-16",17.8762,18.5057,17.4432,18.1632,83900.0],["2009-04-17",18.2237,18.2488,17.3727,17.7956,70700.0],["2009-04-20",17.6748,17.8158,16.7734,16.8691,68700.0],["2009-04-21",16.6324,17.6093,16.6324,17.5942,56500.0],["2009-04-22",17.4029,18.2388,17.0302,17.8309,103600.0],["2009-04-23",18.1683,18.1683,17.1259,17.5136,36900.0],["2009-04-24",17.6244,17.846,17.2568,17.418,40500.0],["2009-04-27",17.1712,18.0978,17.1259,17.7352,67900.0],["2009-04-28",17.6194,18.1229,17.3777,17.8007,53000.0],["2009-04-29",17.8007,18.843,17.6244,18.7876,125100.0],["2009-04-30",19.1351,20.0868,18.6265,19.1552,210300.0],["2009-05-01",19.4574,19.8149,18.551,18.8984,80400.0],["2009-05-04",19.1351,20.0163,19.0243,19.8904,115800.0],["2009-05-05",19.8602,19.9962,19.4473,19.9861,92900.0],["2009-05-06",20.1372,20.4796,18.9135,19.5631,164300.0],["2009-05-07",21.4514,21.6478,19.8401,20.3084,285800.0],["2009-05-08",20.3084,20.9278,19.4876,20.3487,99000.0],["2009-05-11",20.3487,20.6458,19.9005,20.3487,82300.0],["2009-05-12",20.6407,20.6407,19.261,19.6387,96300.0],["2009-05-13",19.6386,19.6386,18.7574,18.9891,82800.0],["2009-05-14",18.9689,19.0344,17.9014,18.5056,136200.0],["2009-05-15",18.3949,18.7121,17.8762,18.0625,63100.0],["2009-05-18",18.6869,19.0445,18.3949,18.8833,45800.0],["2009-05-19",19.0142,19.2358,18.4603,19.12,49100.0],["2009-05-20",19.2509,19.8149,18.7423,18.7423,78500.0],["2009-05-21",18.3697,18.7423,17.7705,18.1481,71600.0],["2009-05-22",18.2287,18.6013,18.133,18.1582,40100.0],["2009-05-26",18.1582,19.6789,18.1582,19.4121,93900.0],["2009-05-27",19.3919,19.825,19.1502,19.3617,54200.0],["2009-05-28",19.5933,19.8401,19.0747,19.7091,56000.0],["2009-05-29",20.0365,20.1472,19.5178,20.1422,51900.0],["2009-06-01",20.2228,21.6478,20.1573,21.1644,112600.0],["2009-06-02",21.3306,21.7385,20.8421,21.4263,74300.0],["2009-06-03",21.109,21.3961,20.3033,20.8573,63300.0],["2009-06-04",20.8975,21.6579,20.2731,21.6176,50700.0],["2009-06-05",21.7989,22.1212,20.9479,21.8895,95100.0],["2009-06-08",21.4363,21.9802,20.6961,21.4817,72300.0],["2009-06-09",21.6529,22.8161,21.6529,22.5996,95600.0],["2009-06-10",22.8614,22.8614,21.3407,21.6881,79600.0],["2009-06-11",21.8039,22.3025,21.4766,21.7788,41300.0],["2009-06-12",21.8039,21.9852,20.6911,21.4615,57000.0],["2009-06-15",21.4011,21.4011,20.1674,20.7414,74300.0],["2009-06-16",21.3105,22.0708,21.109,21.5622,90100.0],["2009-06-17",21.6227,22.9067,20.9831,22.7154,110300.0],["2009-06-18",22.801,22.801,21.9701,22.2118,87100.0],["2009-06-19",23.0074,24.1153,22.237,23.9441,205000.0],["2009-06-22",23.9692,24.1203,22.1766,22.3226,132300.0],["2009-06-23",22.5794,23.1283,21.7183,22.9621,110800.0],["2009-06-24",23.5311,23.798,22.7154,22.947,91800.0],["2009-06-25",23.2391,23.4757,22.8614,23.4455,51300.0],["2009-06-26",23.6721,24.6138,23.0678,24.4526,182300.0],["2009-06-29",24.6238,24.9209,23.9944,24.3922,149100.0],["2009-06-30",24.7598,24.7598,24.1102,24.4728,64600.0],["2009-07-01",24.6893,24.926,24.1857,24.926,69300.0],["2009-07-02",24.9008,24.9008,23.3045,23.5966,111700.0],["2009-07-06",23.7577,24.0145,22.66,23.2693,85900.0],["2009-07-07",23.3952,23.6167,22.1061,22.1162,88200.0],["2009-07-08",22.1212,22.3578,20.1422,21.1997,215800.0],["2009-07-09",21.2752,22.1111,21.0788,21.6982,62700.0],["2009-07-10",21.7183,22.096,21.1795,21.673,45500.0],["2009-07-13",22.0708,22.8312,21.3054,22.806,79100.0],["2009-07-14",23.1283,23.229,21.8744,22.4233,75100.0],["2009-07-15",22.8513,23.6772,22.8211,23.6671,71300.0],["2009-07-16",23.6671,24.2764,23.3347,24.1153,43200.0],["2009-07-17",24.2311,24.2311,23.2844,23.3851,59700.0],["2009-07-20",24.1052,24.3016,23.8081,24.1908,78300.0],["2009-07-21",24.5181,24.5282,24.0951,24.1958,62000.0],["2009-07-22",23.9894,24.5634,23.4455,24.5634,105900.0],["2009-07-23",25.9633,28.3904,25.5554,28.2192,436100.0],["2009-07-24",28.1991,28.9544,27.1366,28.4358,131000.0],["2009-07-27",28.5868,28.6875,26.8898,27.5948,119100.0],["2009-07-28",27.4438,27.5646,26.4719,27.2172,105600.0],["2009-07-29",27.0862,27.9372,26.8647,27.7106,74100.0],["2009-07-30",28.189,28.5969,26.5877,26.9603,90600.0],["2009-07-31",27.0812,27.6301,26.8294,27.056,49900.0],["2009-08-03",27.4538,28.0379,26.8596,27.9221,79300.0],["2009-08-04",28.0077,28.9242,27.766,28.325,88300.0],["2009-08-05",28.4509,28.4509,26.8747,27.3481,80700.0],["2009-08-06",27.2171,27.4085,25.3389,25.7014,121800.0],["2009-08-07",25.6813,27.4438,25.5454,26.8747,120700.0],["2009-08-10",27.0409,27.1769,25.9885,26.5525,65000.0],["2009-08-11",26.2252,26.4719,25.6864,26.0137,43500.0],["2009-08-12",26.0086,27.3128,26.0086,26.9402,55700.0],["2009-08-13",27.0862,27.5848,27.0057,27.3128,44200.0],["2009-08-14",27.1416,27.3028,26.0842,26.5474,46900.0],["2009-08-17",26.1698,26.2956,24.8152,25.3389,121900.0],["2009-08-18",25.1878,26.1295,24.8001,25.5705,82900.0],["2009-08-19",25.1979,26.4517,25.072,25.9935,55300.0],["2009-08-20",25.9935,26.7086,25.9935,26.4215,33600.0],["2009-08-21",26.8294,27.6905,26.2201,27.5243,84600.0],["2009-08-24",27.902,28.4861,27.5294,27.9523,112500.0],["2009-08-25",28.5062,28.6321,28.0279,28.2444,55800.0],["2009-08-26",28.2998,28.6321,27.5294,27.8567,48400.0],["2009-08-27",27.8466,27.9423,26.8143,27.6049,34800.0],["2009-08-28",28.2595,28.2746,27.192,27.3078,41500.0],["2009-08-31",27.0812,27.1366,26.4014,26.7891,59500.0],["2009-09-01",26.5575,27.4035,24.7548,25.5756,108200.0],["2009-09-02",25.3842,26.5424,25.3641,26.0741,51900.0],["2009-09-03",26.1647,26.6532,25.9331,26.3863,33400.0],["2009-09-04",26.4115,27.2524,26.2201,27.192,47400.0],["2009-09-08",27.6653,27.761,27.2272,27.6401,33300.0],["2009-09-09",27.3833,29.1558,27.197,28.8084,82400.0],["2009-09-10",29.0299,31.1096,29.0249,31.1096,193300.0],["2009-09-11",31.4319,31.9506,30.4903,30.737,100700.0],["2009-09-14",30.5255,31.8096,29.9917,31.0643,103800.0],["2009-09-15",31.4722,31.8499,30.883,31.6384,44500.0],["2009-09-16",32.0463,32.0463,30.4651,30.591,90100.0],["2009-09-17",30.3644,30.3644,27.3783,28.0732,318700.0],["2009-09-18",28.0732,28.5516,26.9402,27.5243,141800.0],["2009-09-21",27.4488,29.4328,27.4488,29.1307,123400.0],["2009-09-22",29.5688,29.6695,28.2948,28.5566,96600.0],["2009-09-23",28.8789,29.4529,28.3501,28.5264,54600.0],["2009-09-24",28.7228,28.7228,26.4467,26.7841,141500.0],["2009-09-25",26.4366,27.338,25.2432,25.9986,142800.0],["2009-09-28",26.0036,27.9423,26.0036,27.3229,102400.0],["2009-09-29",27.2574,28.0732,26.8294,26.91,51600.0],["2009-09-30",27.3279,27.9171,26.3208,26.769,58400.0],["2009-10-01",26.6884,26.7186,25.4346,25.5504,73200.0],["2009-10-02",25.2483,25.5202,24.6238,25.2533,76800.0],["2009-10-05",25.3288,26.2,25.2785,25.5655,72300.0],["2009-10-06",25.7015,26.1043,25.2684,25.7216,78900.0],["2009-10-07",25.7266,25.9986,25.2432,25.5353,35900.0],["2009-10-08",25.5907,26.5877,25.4446,25.6813,76200.0],["2009-10-09",25.9381,26.7891,25.7367,26.5474,41800.0],["2009-10-12",26.764,26.9352,25.7669,25.9834,59900.0],["2009-10-13",25.8777,26.0942,25.0519,25.2785,65500.0],["2009-10-14",25.9885,26.4316,25.3641,25.9885,100400.0],["2009-10-15",25.8273,26.1698,25.4648,25.5957,42800.0],["2009-10-16",25.3288,25.5353,25.0519,25.2482,46600.0],["2009-10-19",25.1526,25.4295,23.6671,23.9138,192500.0],["2009-10-20",24.2462,24.4929,22.7003,23.2542,226700.0],["2009-10-21",23.1635,24.5483,22.8161,24.1253,201700.0],["2009-10-22",22.9017,23.0981,21.527,21.8744,424600.0],["2009-10-23",21.9097,22.5089,21.0385,21.3407,179900.0],["2009-10-26",21.2047,21.6529,20.8975,21.245,128900.0],["2009-10-27",21.1544,21.245,20.3184,20.4695,132700.0],["2009-10-28",20.1926,20.258,18.5157,18.7826,222800.0],["2009-10-29",18.9186,19.689,18.9186,19.3416,125200.0],["2009-10-30",19.1855,19.1855,18.4301,18.833,83900.0],["2009-11-02",18.3798,18.7071,17.8812,18.5006,161600.0],["2009-11-03",18.3193,19.3013,18.128,19.0948,108100.0],["2009-11-04",19.3466,19.8703,19.2962,19.3617,98400.0],["2009-11-05",19.6386,19.83,19.3415,19.5833,45500.0],["2009-11-06",19.402,19.7797,19.0545,19.1955,48400.0],["2009-11-09",19.3113,20.0012,19.3113,19.9458,72100.0],["2009-11-10",19.8955,20.7716,19.8955,20.2882,114400.0],["2009-11-11",20.4141,21.0234,20.2933,20.8472,81500.0],["2009-11-12",20.8472,21.1493,20.5954,20.6407,73900.0],["2009-11-13",20.6709,21.0234,20.3285,20.7011,63900.0],["2009-11-16",20.8975,21.6831,20.817,21.6176,67800.0],["2009-11-17",21.6277,21.7234,20.7767,21.25,33400.0],["2009-11-18",21.2702,21.2702,20.6458,20.9529,27100.0],["2009-11-19",20.5853,20.686,19.8804,19.9811,61200.0],["2009-11-20",19.8602,19.9055,19.6387,19.9055,31000.0],["2009-11-23",20.2026,20.5702,19.8099,19.8099,25900.0],["2009-11-24",19.8099,20.0213,19.553,19.8904,30400.0],["2009-11-25",20.0415,20.0868,19.6336,19.6336,16100.0],["2009-11-27",19.0495,19.3013,18.8279,19.0847,25700.0],["2009-11-30",18.9941,18.9941,18.4503,18.9589,80500.0],["2009-12-01",19.0293,19.5782,18.7574,18.7826,62500.0],["2009-12-02",18.8833,19.3818,18.8833,19.0596,44600.0],["2009-12-03",19.1351,19.3617,18.697,18.7876,41400.0],["2009-12-04",19.1804,19.9408,18.9891,19.8804,78400.0],["2009-12-07",19.9609,20.2127,19.6185,19.8854,40600.0],["2009-12-08",19.8854,20.7616,19.4977,20.5299,54200.0],["2009-12-09",20.4846,20.9278,20.2832,20.8422,35000.0],["2009-12-10",20.9026,21.0234,20.0012,20.0465,32000.0],["2009-12-11",20.0314,20.2631,19.7645,20.0314,22100.0],["2009-12-14",20.0616,20.6458,19.8955,20.1422,29700.0],["2009-12-15",20.1926,20.4041,19.8703,19.8703,25800.0],["2009-12-16",20.1221,20.2429,19.6991,20.107,22600.0],["2009-12-17",20.0566,20.0566,19.3214,19.5883,24700.0],["2009-12-18",19.7746,19.9307,19.543,19.9307,42400.0],["2009-12-21",19.9106,20.3436,19.5782,19.8552,33600.0],["2009-12-22",20.1422,20.2379,19.9861,20.0365,45300.0],["2009-12-23",20.0918,20.2681,19.7897,20.0314,21600.0],["2009-12-24",20.0314,20.1422,19.8955,20.0012,11300.0],["2009-12-28",19.9509,20.3386,19.7645,19.7948,22600.0],["2009-12-29",19.9358,20.1422,19.7998,19.966,39900.0],["2009-12-30",19.8602,20.3436,19.8602,20.3436,58300.0],["2009-12-31",20.2329,21.0234,20.2228,20.7868,44500.0],["2010-01-04",20.9277,21.6982,20.6508,21.4313,73800.0],["2010-01-05",21.5068,22.7708,21.5018,22.2521,118900.0],["2010-01-06",22.3377,22.6348,21.5572,22.373,80100.0],["2010-01-07",22.4233,22.4233,21.7586,22.2068,37300.0],["2010-01-08",22.2017,22.514,21.9097,22.3931,31800.0],["2010-01-11",22.5039,22.7204,22.1615,22.6902,43000.0],["2010-01-12",22.6449,23.2642,22.4988,22.7305,71000.0],["2010-01-13",22.7808,23.0628,22.4334,22.947,41600.0],["2010-01-14",23.1233,23.7074,22.9369,23.3146,86700.0],["2010-01-15",23.4808,23.4959,22.6852,22.7103,68800.0],["2010-01-19",22.7103,22.8262,22.4485,22.806,74800.0],["2010-01-20",22.7053,22.8614,22.3226,22.7909,129400.0],["2010-01-21",23.3952,24.0397,22.4384,22.4837,90300.0],["2010-01-22",22.4082,22.4435,21.1493,21.1745,104900.0],["2010-01-25",21.3004,21.6478,20.9076,21.0839,27400.0],["2010-01-26",20.9529,21.1493,20.7968,20.8069,43400.0],["2010-01-27",21.2349,22.2773,21.0234,22.1262,90300.0],["2010-01-28",22.1615,22.5291,21.2802,21.3407,50700.0],["2010-01-29",21.6629,21.7989,20.5954,20.9982,62300.0],["2010-02-01",21.0184,21.0587,20.6055,20.6709,84100.0],["2010-02-02",20.5954,20.8321,20.0566,20.253,81300.0],["2010-02-03",20.2278,20.9781,20.2278,20.8824,35200.0],["2010-02-04",20.7968,20.7968,20.2077,20.4443,35100.0],["2010-02-05",20.3839,20.7716,20.3134,20.7666,44400.0],["2010-02-08",20.6911,20.8875,20.2681,20.3285,37000.0],["2010-02-09",20.4896,20.6961,20.3235,20.6609,30900.0],["2010-02-10",20.6458,20.7112,20.3235,20.7112,25300.0],["2010-02-11",20.5904,21.4464,20.3537,21.391,51000.0],["2010-02-12",21.2551,21.9349,20.7565,21.9349,37900.0],["2010-02-16",22.0255,22.2068,21.6831,22.0809,38200.0],["2010-02-17",22.1917,22.2169,21.9046,22.1212,20500.0],["2010-02-18",22.0356,22.2118,21.7435,22.1514,14100.0],["2010-02-19",22.1615,22.3981,21.9852,22.2974,19400.0],["2010-02-22",22.4283,22.5341,22.3528,22.4586,14300.0],["2010-02-23",22.4535,22.5341,22.1715,22.4636,37300.0],["2010-02-24",22.4636,22.5895,22.2974,22.5089,25500.0],["2010-02-25",22.5089,22.5089,22.1564,22.3276,24100.0],["2010-02-26",22.2924,22.5895,22.2722,22.3881,15200.0],["2010-03-01",22.5643,22.9117,22.3125,22.801,28000.0],["2010-03-02",22.7405,23.5412,22.5945,23.3649,37900.0],["2010-03-03",23.3851,23.5412,22.9873,23.3499,27500.0],["2010-03-04",23.4103,23.6671,23.3499,23.6016,41300.0],["2010-03-05",23.7678,24.1706,23.3096,24.0599,70900.0],["2010-03-08",24.1908,24.2965,23.4455,23.9038,37300.0],["2010-03-09",23.8433,24.1253,23.506,23.8131,34700.0],["2010-03-10",23.8836,24.0397,23.5764,23.7376,26100.0],["2010-03-11",23.6268,24.0397,23.6218,24.0246,12400.0],["2010-03-12",24.2009,24.2361,23.7829,24.0196,15900.0],["2010-03-15",23.944,24.3368,23.944,24.2311,29700.0],["2010-03-16",24.2663,24.362,24.0498,24.3217,13500.0],["2010-03-17",24.2915,24.4778,24.2512,24.3066,22600.0],["2010-03-18",24.2865,24.2865,23.6167,23.6973,19200.0],["2010-03-19",23.8584,23.8584,22.8614,23.5664,38300.0],["2010-03-22",23.4455,23.9138,23.4153,23.6721,18300.0],["2010-03-23",23.6318,24.0951,23.5765,24.0246,10800.0],["2010-03-24",23.8584,24.0448,23.7477,23.8484,14700.0],["2010-03-25",23.934,23.934,23.5714,23.6973,38600.0],["2010-03-26",23.7124,23.8131,23.2491,23.3549,22600.0],["2010-03-29",23.6016,23.6016,22.8564,22.8866,39700.0],["2010-03-30",22.806,23.224,22.7909,22.947,48300.0],["2010-03-31",22.801,23.229,22.6398,22.811,26200.0],["2010-04-01",22.8664,23.365,22.8664,23.1535,13800.0],["2010-04-05",23.3146,23.8081,23.3146,23.8081,19500.0],["2010-04-06",23.7527,24.3972,23.7527,24.3721,24100.0],["2010-04-07",24.367,24.367,24.0196,24.3267,31400.0],["2010-04-08",24.2814,24.3217,23.9591,24.1656,20700.0],["2010-04-09",24.2311,24.2311,23.8232,23.934,16000.0],["2010-04-12",23.9793,24.1253,23.5211,23.934,14700.0],["2010-04-13",23.934,23.9994,23.6369,23.9441,14300.0],["2010-04-14",23.9692,24.6692,23.8484,24.6692,38900.0],["2010-04-15",24.5735,25.631,24.5735,25.5806,53700.0],["2010-04-16",25.5957,25.9784,24.6641,24.6792,59200.0],["2010-04-19",24.6591,24.7346,23.2693,23.3398,69700.0],["2010-04-20",23.3398,23.8433,23.3398,23.7779,31700.0],["2010-04-21",24.1707,24.3268,23.8131,24.2563,39700.0],["2010-04-22",23.9088,24.2311,23.5211,24.0599,40400.0],["2010-04-23",24.2462,24.2462,23.6973,24.0246,27200.0],["2010-04-26",24.0145,24.6238,23.9189,24.0448,31900.0],["2010-04-27",24.0045,24.4828,24.0045,24.3821,40400.0],["2010-04-28",24.4929,24.639,23.8584,24.2714,18800.0],["2010-04-29",24.4677,25.2281,24.1858,25.0368,27700.0],["2010-04-30",25.1576,25.6209,24.1757,24.2865,41600.0],["2010-05-03",24.362,25.0468,24.362,24.5836,20300.0],["2010-05-04",24.1706,24.3066,22.9269,23.3649,46500.0],["2010-05-05",22.8866,23.375,22.8463,23.1938,43300.0],["2010-05-06",24.7548,25.9734,23.6772,24.8958,129000.0],["2010-05-07",24.785,25.1224,24.1203,24.3116,48400.0],["2010-05-10",24.5886,24.9512,24.5483,24.8706,34300.0],["2010-05-11",24.5886,25.2583,24.4275,25.077,26400.0],["2010-05-12",25.1778,25.6813,25.1073,25.5705,43200.0],["2010-05-13",25.4195,25.782,25.3036,25.4295,19700.0],["2010-05-14",25.3036,25.3036,24.7245,24.9763,23800.0],["2010-05-17",25.0921,25.0921,23.8232,24.6943,38400.0],["2010-05-18",24.8001,25.0015,24.0951,24.2814,34600.0],["2010-05-19",24.1455,24.2562,23.4908,23.4908,59100.0],["2010-05-20",23.2945,23.4959,22.7859,22.9218,69000.0],["2010-05-21",22.9269,23.3498,22.4082,22.8211,52500.0],["2010-05-24",22.7355,23.1535,22.6902,22.8261,17900.0],["2010-05-25",22.4082,22.8715,21.814,22.7808,31500.0],["2010-05-26",22.8916,23.4757,22.5643,22.5844,13400.0],["2010-05-27",23.0225,23.7678,23.0225,23.7678,16900.0],["2010-05-28",23.7628,23.9491,23.365,23.4103,26100.0],["2010-06-01",23.3196,24.0448,22.8161,22.8161,13800.0],["2010-06-02",23.0427,23.9239,22.9621,23.8937,16000.0],["2010-06-03",23.8333,24.3318,23.6872,24.2663,34300.0],["2010-06-04",23.9642,24.1203,22.7053,22.7103,21400.0],["2010-06-07",23.1484,23.1484,21.9449,21.9852,20600.0],["2010-06-08",22.1313,22.3276,21.8191,22.1162,41800.0],["2010-06-09",22.373,22.3981,21.8644,21.9751,16600.0],["2010-06-10",22.096,22.7758,22.0305,22.7204,21800.0],["2010-06-11",22.4384,23.0477,22.4082,23.0225,10600.0],["2010-06-14",23.1031,23.3398,22.3377,22.4384,16500.0],["2010-06-15",22.66,23.2693,22.4686,23.2089,27900.0],["2010-06-16",23.0024,23.9743,23.0024,23.7023,15000.0],["2010-06-17",23.8987,24.3519,23.5059,24.221,16600.0],["2010-06-18",24.3721,24.4879,23.6721,24.3016,25600.0],["2010-06-21",24.5735,24.6692,23.7728,23.788,11100.0],["2010-06-22",23.9491,24.075,23.2693,23.2743,12500.0],["2010-06-23",23.1837,23.3901,22.9369,23.1434,10500.0],["2010-06-24",22.952,23.5009,22.952,23.3146,13500.0],["2010-06-25",23.4204,24.1052,23.4204,23.793,43400.0],["2010-06-28",23.6621,23.6621,22.9369,23.0074,28600.0],["2010-06-29",22.665,22.6852,21.5723,21.6529,103400.0],["2010-06-30",21.5874,22.0809,21.5874,21.9198,38600.0],["2010-07-01",21.8694,22.1564,21.5522,22.0608,22600.0],["2010-07-02",22.2017,22.3881,21.6629,21.8039,13300.0],["2010-07-06",22.2622,22.4837,21.7687,21.7687,39100.0],["2010-07-07",21.7888,22.8664,21.7888,22.8664,15300.0],["2010-07-08",23.1988,23.1988,22.5643,22.9269,14300.0],["2010-07-09",22.9218,23.3448,22.6801,23.2542,7000.0],["2010-07-12",23.2189,23.3498,22.8614,23.0276,7500.0],["2010-07-13",23.3498,24.0347,23.2743,23.9491,15400.0],["2010-07-14",23.7779,24.221,23.7779,24.0951,19400.0],["2010-07-15",24.0498,24.0498,23.6671,23.8534,8800.0],["2010-07-16",23.6016,23.6016,22.8261,22.8261,17000.0],["2010-07-19",22.8362,23.0477,22.5391,22.8815,8600.0],["2010-07-20",22.6852,23.1736,22.5341,23.1736,13400.0],["2010-07-21",23.2693,23.5765,23.1535,23.2189,17300.0],["2010-07-22",22.4032,22.5593,21.8543,22.3327,96700.0],["2010-07-23",22.1665,22.1967,21.6529,22.0557,47300.0],["2010-07-26",22.1413,22.4183,22.0054,22.3981,63000.0],["2010-07-27",22.4686,22.5442,22.2773,22.3579,30000.0],["2010-07-28",22.2773,22.3377,22.2068,22.2068,24100.0],["2010-07-29",22.2773,22.4988,21.9751,22.1564,33500.0],["2010-07-30",21.8946,22.4435,21.4162,21.6378,40000.0],["2010-08-02",22.0154,22.0154,21.5371,21.7888,45000.0],["2010-08-03",21.7637,22.1061,21.5622,21.5824,93700.0],["2010-08-04",21.6579,21.7435,21.3759,21.6378,35200.0],["2010-08-05",21.527,21.7083,21.3457,21.3759,14800.0],["2010-08-06",21.2802,21.391,20.5702,21.109,30900.0],["2010-08-09",21.2399,21.2953,20.9026,20.9982,30800.0],["2010-08-10",20.7263,21.1896,20.4947,20.5702,49800.0],["2010-08-11",20.3789,20.5299,19.7998,19.9911,40000.0],["2010-08-12",19.8652,20.1422,19.8652,19.9357,29100.0],["2010-08-13",19.9206,20.0667,19.4171,19.4674,28900.0],["2010-08-16",19.4624,20.1422,19.3365,20.0616,22700.0],["2010-08-17",20.2882,20.4947,20.0163,20.0919,49900.0],["2010-08-18",20.0062,20.6961,19.9106,20.6206,20600.0],["2010-08-19",20.4745,20.5753,19.9508,20.0264,22600.0],["2010-08-20",19.9005,20.3336,19.9005,20.3184,87700.0],["2010-08-23",20.3184,20.3184,20.1019,20.1019,21000.0],["2010-08-24",19.8199,20.0616,19.7343,19.9106,11200.0],["2010-08-25",19.7948,20.0415,19.4523,20.0062,30000.0],["2010-08-26",20.0314,20.1825,19.7645,19.8149,45500.0],["2010-08-27",20.0767,20.2077,19.7545,20.1825,37900.0],["2010-08-30",20.1523,20.1523,19.4926,19.5228,12100.0],["2010-08-31",19.4171,19.548,19.1351,19.3365,40100.0],["2010-09-01",19.6286,20.2681,19.6286,20.2631,15400.0],["2010-09-02",20.1372,20.6105,20.0365,20.3235,50500.0],["2010-09-03",20.5803,20.7163,20.2278,20.5702,17800.0],["2010-09-07",20.4846,20.5451,20.1372,20.1372,15800.0],["2010-09-08",20.258,20.4695,20.2278,20.3789,6400.0],["2010-09-09",20.6357,20.6357,19.7746,19.8804,28800.0],["2010-09-10",19.8955,19.8955,19.4725,19.6638,9800.0],["2010-09-13",19.9055,20.4292,19.9055,20.3638,26800.0],["2010-09-14",20.3638,20.4695,20.2731,20.3638,11300.0],["2010-09-15",20.1775,20.9227,20.1422,20.8573,18500.0],["2010-09-16",20.9227,20.9227,20.681,20.6911,18300.0],["2010-09-17",20.9529,21.3205,20.8472,21.0587,25800.0],["2010-09-20",21.1745,22.1464,20.8975,22.091,29500.0],["2010-09-21",21.9651,22.0205,21.5018,21.7586,17500.0],["2010-09-22",21.7284,21.7939,21.4363,21.7234,28400.0],["2010-09-23",21.6327,21.6629,21.2349,21.4716,25400.0],["2010-09-24",21.7083,22.0809,21.4867,22.0708,21500.0],["2010-09-27",22.1212,22.4787,21.809,22.2169,39600.0],["2010-09-28",22.378,22.378,21.7989,21.9047,18500.0],["2010-09-29",21.8996,22.091,21.6932,22.0356,9800.0],["2010-09-30",22.2269,22.2269,21.0587,21.668,26000.0],["2010-10-01",21.7385,21.7385,21.2349,21.6629,6200.0],["2010-10-04",21.6227,21.7536,21.386,21.5622,15300.0],["2010-10-05",21.7435,22.2773,21.7435,22.2672,15500.0],["2010-10-06",22.0859,22.3629,22.0859,22.1866,15300.0],["2010-10-07",22.4283,22.4283,21.6277,21.7385,14200.0],["2010-10-08",21.6579,22.4535,21.4363,22.2219,14500.0],["2010-10-11",22.1615,22.6298,22.1615,22.5391,13000.0],["2010-10-12",22.378,22.5643,22.1564,22.2974,7400.0],["2010-10-13",22.3226,22.5542,22.1564,22.3579,18100.0],["2010-10-14",22.6348,24.0297,22.5542,23.8635,75000.0],["2010-10-15",24.1455,24.2562,23.8484,23.8484,41400.0],["2010-10-18",24.1706,24.5483,23.9239,24.5231,22000.0],["2010-10-19",24.3217,24.3872,23.083,23.1585,41300.0],["2010-10-20",23.1635,23.6419,23.0376,23.4405,33100.0],["2010-10-21",23.4556,23.4707,22.519,22.8614,52900.0],["2010-10-22",22.9974,23.1635,22.6952,23.0729,25800.0],["2010-10-25",23.2441,23.375,22.8715,22.9168,17200.0],["2010-10-26",22.8161,23.0276,22.7859,23.0225,19400.0],["2010-10-27",22.9823,23.4153,22.8815,23.2995,26500.0],["2010-10-28",23.5513,24.2361,23.3297,24.1052,28400.0],["2010-10-29",24.1656,24.4275,24.0145,24.2361,20300.0],["2010-11-01",24.3922,24.4124,23.5613,23.652,17400.0],["2010-11-02",23.9239,24.2361,23.8383,24.1807,16900.0],["2010-11-03",24.2663,24.3721,23.8937,24.2361,19500.0],["2010-11-04",24.5735,24.6943,24.2865,24.6943,29700.0],["2010-11-05",24.6641,24.926,24.6188,24.7497,19100.0],["2010-11-08",24.9008,24.9058,24.6289,24.8706,17700.0],["2010-11-09",24.8706,24.8857,24.4476,24.5433,16700.0],["2010-11-10",24.7346,24.7346,24.2714,24.644,17700.0],["2010-11-11",24.4123,24.6692,24.075,24.3771,8900.0],["2010-11-12",24.1757,24.3519,24.0347,24.1656,17200.0],["2010-11-15",24.2311,25.0418,24.2311,24.5181,22200.0],["2010-11-16",24.2965,24.5584,23.8635,24.0397,26400.0],["2010-11-17",24.1606,24.8051,23.9491,24.7246,53600.0],["2010-11-18",24.9159,25.6511,24.7799,25.4396,43300.0],["2010-11-19",25.3339,25.9129,25.3339,25.8475,36400.0],["2010-11-22",25.8525,25.9331,25.1979,25.4698,39000.0],["2010-11-23",25.2533,25.5101,24.79,25.2734,18800.0],["2010-11-24",25.4396,25.8827,25.4396,25.8777,19100.0],["2010-11-26",26.0388,26.1647,25.7518,25.7518,5800.0],["2010-11-29",25.7216,26.054,25.3893,26.0439,8000.0],["2010-11-30",25.8827,26.0539,25.6309,25.6763,18800.0],["2010-12-01",25.9834,26.346,25.9834,26.3208,23200.0],["2010-12-02",26.4014,26.5827,26.3712,26.5525,16500.0],["2010-12-03",26.4669,26.9805,26.4669,26.7438,27500.0],["2010-12-06",26.6884,26.7287,26.4568,26.5978,11600.0],["2010-12-07",26.7186,27.192,26.7186,26.9503,20800.0],["2010-12-08",26.9553,27.3984,26.9553,27.1114,16900.0],["2010-12-09",27.2121,27.2222,27.0258,27.0862,13500.0],["2010-12-10",27.197,27.197,26.6028,27.1013,8800.0],["2010-12-13",27.2121,27.5193,27.1416,27.2977,16400.0],["2010-12-14",27.5243,27.5243,27.2121,27.2373,17100.0],["2010-12-15",27.333,27.9473,27.333,27.7962,29500.0],["2010-12-16",27.9624,28.5516,27.7711,28.5516,25900.0],["2010-12-17",28.6372,28.6372,27.9523,28.1286,28900.0],["2010-12-20",28.3401,28.4005,27.197,28.1739,25200.0],["2010-12-21",28.4106,28.8587,28.4106,28.8285,30600.0],["2010-12-22",28.9242,29.0803,28.2293,28.8537,30800.0],["2010-12-23",28.9544,29.3774,28.9544,29.1609,17500.0],["2010-12-27",29.3321,29.3321,28.2041,28.9242,66700.0],["2010-12-28",28.9192,29.4127,28.1789,28.184,79700.0],["2010-12-29",28.3854,28.9192,28.3854,28.7782,52700.0],["2010-12-30",28.7026,29.4076,28.7026,29.2062,84000.0],["2010-12-31",29.3724,29.5335,28.9796,29.1206,42200.0],["2011-01-03",29.4832,29.4832,29.1357,29.2112,30300.0],["2011-01-04",29.6242,29.6644,28.2797,28.899,47900.0],["2011-01-05",28.899,29.5285,28.899,29.2616,35100.0],["2011-01-06",29.2666,29.4983,28.9695,29.2565,57700.0],["2011-01-07",29.458,29.5839,29.317,29.5335,35000.0],["2011-01-10",29.5335,30.1831,29.5285,30.1428,36900.0],["2011-01-11",30.2133,31.1147,30.0068,30.5406,62100.0],["2011-01-12",30.6363,30.9837,30.5708,30.737,26100.0],["2011-01-13",30.9233,31.0945,30.3895,30.7571,34900.0],["2011-01-14",31.9707,31.9707,30.4852,31.2506,52900.0],["2011-01-18",31.3765,31.3765,30.5759,30.6464,84500.0],["2011-01-19",30.5003,30.5003,28.335,28.748,84800.0],["2011-01-20",28.5969,29.176,27.9423,28.5566,99800.0],["2011-01-21",28.6825,28.9846,28.466,28.5868,38600.0],["2011-01-24",28.5768,28.9444,28.4509,28.7026,38300.0],["2011-01-25",28.617,28.6926,28.2797,28.4962,47700.0],["2011-01-26",28.6321,30.2586,28.5768,30.2536,83000.0],["2011-01-27",30.4248,30.737,29.9515,30.2133,36900.0],["2011-01-28",30.4047,30.7521,28.7026,28.7177,45000.0],["2011-01-31",29.0652,29.4227,28.5214,29.2465,26200.0],["2011-02-01",29.5738,30.2032,29.2565,30.0723,31000.0],["2011-02-02",30.0622,30.163,29.8608,29.881,14500.0],["2011-02-03",29.9615,30.0471,29.3069,29.4832,12700.0],["2011-02-04",29.4831,29.4831,29.1407,29.463,14800.0],["2011-02-07",29.6946,30.6061,29.5939,30.0018,29000.0],["2011-02-08",30.1629,30.4651,29.8961,30.4651,25300.0],["2011-02-09",30.6665,30.7169,29.7803,30.0673,51200.0],["2011-02-10",30.2083,30.6514,29.6695,30.3694,42400.0],["2011-02-11",30.3895,30.8176,29.9867,30.7924,21400.0],["2011-02-14",30.883,31.2204,30.8025,31.1046,15700.0],["2011-02-15",31.3413,31.724,30.6061,30.8327,48300.0],["2011-02-16",30.9888,31.5427,30.5205,30.7118,55700.0],["2011-02-17",30.7924,31.1197,30.319,30.6111,46300.0],["2011-02-18",30.6111,30.6111,30.2234,30.4097,35000.0],["2011-02-22",30.2032,30.2536,29.463,29.5184,70900.0],["2011-02-23",29.4378,29.4882,28.4509,28.7631,99300.0],["2011-02-24",28.7127,29.3019,28.4106,29.2817,51400.0],["2011-02-25",29.3321,29.8356,29.2062,29.7853,77500.0],["2011-02-28",29.9011,30.6816,29.5436,29.8356,48000.0],["2011-03-01",29.9565,30.2486,28.8034,28.9746,53800.0],["2011-03-02",28.7882,29.1961,28.617,28.7228,44500.0],["2011-03-03",28.8789,29.8356,28.8789,29.8356,60900.0],["2011-03-04",29.9212,29.9212,29.1458,29.2616,79300.0],["2011-03-07",29.3019,29.3019,27.2725,28.0631,128400.0],["2011-03-08",28.0833,28.8436,27.3833,28.6573,118300.0],["2011-03-09",28.617,28.617,27.4035,27.5948,69700.0],["2011-03-10",27.2675,27.2675,26.4417,26.9654,61700.0],["2011-03-11",26.6129,27.0258,26.487,26.8445,72900.0],["2011-03-14",26.4669,26.769,26.2403,26.4769,88700.0],["2011-03-15",25.6863,27.2977,25.6863,27.0611,101300.0],["2011-03-16",27.0409,27.5243,26.5071,26.6934,170900.0],["2011-03-17",27.0963,27.1668,26.346,26.4215,60000.0],["2011-03-18",26.769,26.8042,26.2503,26.769,40200.0],["2011-03-21",27.1064,27.5848,26.8193,27.4337,92500.0],["2011-03-22",27.4941,27.6502,27.1668,27.3279,39700.0],["2011-03-23",27.2323,28.0128,27.192,27.7509,48700.0],["2011-03-24",28.0077,28.1991,27.8013,27.9826,17900.0],["2011-03-25",28.0631,28.4509,27.7509,28.2092,23100.0],["2011-03-28",28.4156,28.4861,28.2142,28.2696,18400.0],["2011-03-29",28.2897,28.5465,27.9977,28.043,30200.0],["2011-03-30",28.1336,28.6422,28.043,28.5566,30800.0],["2011-03-31",28.5918,28.6825,28.0883,28.3703,35500.0],["2011-04-01",28.5365,28.8285,28.1084,28.1135,44100.0],["2011-04-04",28.1789,28.4408,27.8265,27.8667,68200.0],["2011-04-05",27.902,28.7731,27.902,28.4861,42700.0],["2011-04-06",28.5063,29.0602,28.2243,28.6624,31700.0],["2011-04-07",27.8315,28.9796,27.8315,28.2595,28500.0],["2011-04-08",28.4509,28.4509,27.8164,27.9272,18400.0],["2011-04-11",28.1286,28.1286,27.5948,27.6049,16200.0],["2011-04-12",27.4135,27.4891,26.9503,27.1467,41200.0],["2011-04-13",27.1467,27.5847,26.9654,27.2222,54000.0],["2011-04-14",26.9553,27.9624,26.9553,27.7056,63100.0],["2011-04-15",27.6603,28.0682,27.2927,27.9775,77100.0],["2011-04-18",27.625,27.9674,27.338,27.761,49600.0],["2011-04-19",27.8315,27.9372,27.4941,27.7157,33900.0],["2011-04-20",28.2897,28.7832,28.1034,28.748,59600.0],["2011-04-21",28.9544,29.0803,28.4206,28.9343,76200.0],["2011-04-25",28.9796,29.1458,28.5415,28.9846,33800.0],["2011-04-26",28.9695,29.8558,28.7026,29.2565,60700.0],["2011-04-27",29.1206,29.6946,28.7832,29.3824,48000.0],["2011-04-28",29.3724,29.7098,29.2163,29.4832,19000.0],["2011-04-29",29.5234,29.7299,29.458,29.6896,13000.0],["2011-05-02",29.9212,29.9817,28.9846,29.1005,30000.0],["2011-05-03",28.9796,29.1307,28.3804,28.5667,46000.0],["2011-05-04",28.6271,28.6875,27.7811,28.0531,45100.0],["2011-05-05",27.1869,28.5667,26.9402,28.0279,85100.0],["2011-05-06",29.6443,29.6443,28.7882,29.2465,53000.0],["2011-05-09",29.6745,29.6745,29.0803,29.6141,32000.0],["2011-05-10",29.7097,30.5708,29.5889,30.0975,77800.0],["2011-05-11",30.2083,30.4399,29.7097,29.7601,28300.0],["2011-05-12",29.6795,30.7169,29.463,30.4752,30400.0],["2011-05-13",30.5658,30.5658,29.7299,29.7349,17000.0],["2011-05-16",29.6493,30.4953,29.4882,29.6946,42400.0],["2011-05-17",29.6594,30.4097,29.2163,30.0018,64300.0],["2011-05-18",30.168,30.4399,30.1025,30.2032,19900.0],["2011-05-19",30.2083,31.0996,29.609,31.0089,86800.0],["2011-05-20",29.9615,31.4974,29.9615,31.0492,41000.0],["2011-05-23",30.5658,30.5658,29.8407,29.891,31300.0],["2011-05-24",30.1327,30.1327,29.1055,29.1458,45400.0],["2011-05-25",29.2213,29.9766,29.2213,29.8407,15000.0],["2011-05-26",29.317,30.0421,29.2364,29.9011,24300.0],["2011-05-27",29.9011,29.9011,29.7097,29.8054,11400.0],["2011-05-31",30.027,30.7571,29.9061,30.7571,24800.0],["2011-06-01",30.7118,30.7118,29.0803,29.1055,59000.0],["2011-06-02",29.2062,29.3673,28.8033,29.1508,14800.0],["2011-06-03",28.7983,29.0702,28.33,28.5113,27000.0],["2011-06-06",28.5415,28.6221,27.7408,27.7509,48100.0],["2011-06-07",27.9876,28.6221,27.7308,28.1588,16400.0],["2011-06-08",27.9876,28.4106,27.761,28.048,51300.0],["2011-06-09",28.0531,28.9041,27.7962,28.6271,33900.0],["2011-06-10",27.8013,28.5264,27.5847,27.7509,62000.0],["2011-06-13",27.766,27.9121,27.3934,27.3934,34300.0],["2011-06-14",27.7056,27.8919,27.5696,27.7056,20400.0],["2011-06-15",27.343,27.6351,26.8596,26.915,19900.0],["2011-06-16",26.6532,26.9754,26.3712,26.5525,33000.0],["2011-06-17",26.8244,26.8294,26.3662,26.7338,26600.0],["2011-06-20",26.6683,26.8798,26.4568,26.8093,16700.0],["2011-06-21",26.9704,27.6653,26.9301,27.6049,40500.0],["2011-06-22",27.5243,28.1286,27.484,27.8416,17500.0],["2011-06-23",27.4891,28.5969,27.197,28.5415,19900.0],["2011-06-24",28.617,28.617,27.756,27.9775,57000.0],["2011-06-27",28.0984,28.5717,27.8718,28.4005,51100.0],["2011-06-28",28.4509,28.748,28.189,28.7328,39600.0],["2011-06-29",28.8033,29.1911,28.1739,29.1911,71700.0],["2011-06-30",29.1357,29.6745,29.1357,29.4328,25000.0],["2011-07-01",29.4781,29.5637,29.1206,29.3522,12700.0],["2011-07-05",29.3572,29.7651,29.2565,29.7097,26000.0],["2011-07-06",29.7047,29.7098,29.2515,29.3824,23800.0],["2011-07-07",29.8205,30.2032,29.6342,30.0622,19300.0],["2011-07-08",29.6292,30.0975,29.0451,29.8507,28400.0],["2011-07-11",29.4479,30.2083,29.3422,29.8306,28800.0],["2011-07-12",29.6594,29.7097,29.0501,29.1458,22200.0],["2011-07-13",29.2414,29.7098,29.2364,29.4278,24400.0],["2011-07-14",29.5335,29.6543,28.1437,28.3703,38100.0],["2011-07-15",28.4912,28.6019,28.0984,28.5868,33900.0],["2011-07-18",28.5012,28.7127,28.2041,28.5012,35300.0],["2011-07-19",28.8084,30.309,28.8084,30.309,37700.0],["2011-07-20",30.46,30.7118,29.8507,30.5759,46000.0],["2011-07-21",29.2112,30.1982,29.0602,29.6997,43100.0],["2011-07-22",29.7248,30.2133,29.3573,29.463,41600.0],["2011-07-25",29.1508,29.4076,28.7127,28.8688,29200.0],["2011-07-26",29.0551,29.2666,28.5264,28.6221,36300.0],["2011-07-27",28.3401,28.3451,27.6452,27.7056,60300.0],["2011-07-28",27.7106,28.2041,27.5042,27.7509,13700.0],["2011-07-29",27.4186,28.1739,27.2625,27.7308,31000.0],["2011-08-01",27.9473,28.2142,27.6351,27.9624,32800.0],["2011-08-02",27.7811,28.043,27.5344,27.6452,24900.0],["2011-08-03",27.5294,28.2948,27.192,28.048,22900.0],["2011-08-04",27.3279,28.1387,27.3279,27.6955,63300.0],["2011-08-05",28.0178,28.3904,27.3179,27.756,65300.0],["2011-08-08",27.1769,28.0682,26.8898,27.0258,124100.0],["2011-08-09",27.2977,28.2494,26.4568,28.1991,63600.0],["2011-08-10",27.6301,28.5264,27.2725,27.8718,41000.0],["2011-08-11",28.1185,29.3774,27.756,28.9997,37400.0],["2011-08-12",29.2112,29.2112,28.3048,28.5516,11500.0],["2011-08-15",29.1458,29.5637,28.7782,29.3321,25700.0],["2011-08-16",29.1458,29.5033,28.6875,29.0048,31300.0],["2011-08-17",29.0551,29.2918,28.184,28.612,25700.0],["2011-08-18",27.6502,29.035,27.6502,28.7429,70100.0],["2011-08-19",28.4005,29.7853,28.2897,28.8739,54500.0],["2011-08-22",29.4731,29.6443,28.6775,29.4731,27000.0],["2011-08-23",29.4882,31.3362,29.3069,31.1852,64900.0],["2011-08-24",31.1701,32.2275,30.737,32.0714,89900.0],["2011-08-25",32.0765,32.3534,31.6182,31.7794,109900.0],["2011-08-26",31.3362,31.9758,31.0794,31.729,89000.0],["2011-08-29",32.1973,32.9879,31.7995,32.867,78000.0],["2011-08-30",32.867,33.2296,32.6354,32.998,27600.0],["2011-08-31",33.008,33.4814,32.9778,33.2649,48400.0],["2011-09-01",33.2397,34.0907,33.2397,33.7382,63400.0],["2011-09-02",33.0382,33.995,33.0382,33.8892,60400.0],["2011-09-06",33.3807,34.0454,32.9577,33.5821,53900.0],["2011-09-07",33.8288,34.2669,33.3353,33.6828,86400.0],["2011-09-08",33.7382,34.7453,33.4864,33.8238,44700.0],["2011-09-09",33.7432,33.9749,32.2124,32.434,52800.0],["2011-09-12",31.9103,33.2346,31.7089,33.1692,33500.0],["2011-09-13",33.2195,34.4683,33.1742,34.3676,42700.0],["2011-09-14",34.5942,34.9769,34.0252,34.4281,36900.0],["2011-09-15",34.6698,34.7654,33.6224,34.4935,19600.0],["2011-09-16",34.6899,34.6899,33.9849,34.0151,27000.0],["2011-09-19",33.7382,33.8641,32.9375,33.5368,34900.0],["2011-09-20",33.5771,33.8087,32.5448,32.6052,41900.0],["2011-09-21",32.7009,32.9275,32.0765,32.147,18400.0],["2011-09-22",31.2255,31.2808,29.7903,30.3593,85000.0],["2011-09-23",29.6141,31.1449,29.6141,31.019,95900.0],["2011-09-26",31.2204,31.2255,30.0069,31.2154,47300.0],["2011-09-27",31.8801,33.1239,31.5729,32.6354,61600.0],["2011-09-28",32.5196,32.5196,30.8931,31.3664,43500.0],["2011-09-29",31.7592,32.1369,30.6212,31.6484,41500.0],["2011-09-30",31.2708,31.9506,30.4449,30.5457,55500.0],["2011-10-03",30.1881,30.3946,28.8386,29.2213,74500.0],["2011-10-04",28.7329,31.3211,28.7329,31.1399,95500.0],["2011-10-05",31.024,32.1822,30.7118,32.0462,33400.0],["2011-10-06",31.8952,32.4289,31.4571,32.0865,36300.0],["2011-10-07",32.2275,33.4864,31.9053,32.5347,50500.0],["2011-10-10",32.8721,33.4411,32.6052,33.431,42100.0],["2011-10-11",33.1994,33.8892,33.1994,33.6375,60100.0],["2011-10-12",33.849,34.3928,33.6325,34.1209,38000.0],["2011-10-13",33.9446,34.559,33.9446,34.2921,31500.0],["2011-10-14",34.6899,34.7101,33.859,34.6698,39400.0],["2011-10-17",34.2971,34.3525,32.6656,33.139,62500.0],["2011-10-18",33.1188,34.1712,32.9426,33.9598,43500.0],["2011-10-19",33.7936,34.2669,32.9829,33.0735,52000.0],["2011-10-20",30.3493,30.3493,27.9523,28.4055,183600.0],["2011-10-21",28.889,28.889,27.6955,27.7962,112500.0],["2011-10-24",27.1265,28.6523,27.0963,28.2092,44600.0],["2011-10-25",27.9121,28.1286,27.6703,27.6754,58500.0],["2011-10-26",27.7408,28.3099,27.3934,27.7912,64800.0],["2011-10-27",28.4509,29.0148,28.0732,28.9041,66900.0],["2011-10-28",28.6573,28.9292,28.5566,28.5717,43700.0],["2011-10-31",27.7257,28.2494,27.5696,27.7056,42600.0],["2011-11-01",26.7942,28.1387,26.7942,27.8164,55700.0],["2011-11-02",28.0782,28.0782,27.1517,27.5092,61400.0],["2011-11-03",27.6905,27.8768,27.1819,27.7056,58300.0],["2011-11-04",27.6905,27.9372,27.2675,27.62,34200.0],["2011-11-07",27.4286,27.6855,27.1416,27.4589,31500.0],["2011-11-08",27.6905,28.5465,27.5445,28.4408,27400.0],["2011-11-09",27.7459,28.9695,27.7459,28.2142,45300.0],["2011-11-10",28.6976,29.3019,28.0933,29.2112,54200.0],["2011-11-11",29.458,29.8356,29.2314,29.7047,26400.0],["2011-11-14",29.6191,30.1126,28.7278,28.7379,26800.0],["2011-11-15",29.0753,29.3724,28.607,29.2565,16700.0],["2011-11-16",29.2566,29.9313,28.4056,28.4307,37200.0],["2011-11-17",28.4408,28.4408,27.202,27.8063,54000.0],["2011-11-18",27.7811,27.9876,27.4488,27.8567,73100.0],["2011-11-21",27.4941,27.8265,27.4941,27.7106,22300.0],["2011-11-22",27.7106,27.7459,27.0258,27.4538,13400.0],["2011-11-23",27.6552,27.8416,27.3934,27.6401,47200.0],["2011-11-25",27.6955,27.9574,26.9402,26.9402,19700.0],["2011-11-28",27.5394,27.8919,27.3229,27.8718,22900.0],["2011-11-29",27.8919,28.194,27.202,27.2876,14500.0],["2011-11-30",27.9272,29.5839,27.9171,29.4983,27600.0],["2011-12-01",29.3673,29.4378,28.7026,28.758,18800.0],["2011-12-02",29.0652,29.1961,28.7228,28.9343,20800.0],["2011-12-05",29.1458,29.5587,28.5969,28.9947,26500.0],["2011-12-06",28.9846,29.3724,28.5717,29.0148,14800.0],["2011-12-07",28.8587,29.2817,28.33,28.8638,12200.0],["2011-12-08",28.5868,28.8688,27.6905,27.6905,15700.0],["2011-12-09",27.6955,29.4882,27.6905,29.1256,14100.0],["2011-12-12",28.4156,28.6976,27.7761,28.1135,17400.0],["2011-12-13",28.4358,28.5566,27.8768,27.9473,11800.0],["2011-12-14",27.9624,28.1286,27.2474,28.1286,26800.0],["2011-12-15",28.2746,28.2746,27.3984,27.8416,15500.0],["2011-12-16",28.0732,28.1941,27.6955,27.8114,27300.0],["2011-12-19",27.8667,27.9977,27.5596,27.7006,11200.0],["2011-12-20",28.194,29.5839,28.1185,29.4026,16600.0],["2011-12-21",29.4026,29.4026,28.2091,28.7328,8900.0],["2011-12-22",28.9192,29.4932,28.7631,29.1659,8900.0],["2011-12-23",29.04,29.2062,28.9091,29.1458,8700.0],["2011-12-27",28.9695,29.1055,28.7983,28.9997,15800.0],["2011-12-28",28.9544,29.0551,28.4811,28.4811,7100.0],["2011-12-29",28.4861,29.176,28.4861,28.5214,46400.0],["2011-12-30",28.7026,28.7127,27.8214,27.9624,11900.0],["2012-01-03",28.2243,28.4509,27.9624,28.3099,21600.0],["2012-01-04",28.2645,28.2645,27.7157,27.7157,15200.0],["2012-01-05",27.6955,28.0279,27.4689,27.8567,10300.0],["2012-01-06",27.761,28.053,27.7308,27.8264,7700.0],["2012-01-09",27.8063,27.8818,27.0762,27.3128,21400.0],["2012-01-10",27.6351,27.6351,27.3581,27.5999,17800.0],["2012-01-11",27.4639,27.7761,27.1869,27.5193,19600.0],["2012-01-12",27.484,27.5696,27.338,27.5394,23800.0],["2012-01-13",27.2474,27.62,27.2474,27.4387,24700.0],["2012-01-17",27.5948,27.8567,27.3682,27.7358,22000.0],["2012-01-18",27.2675,28.1236,27.2675,27.7862,42800.0],["2012-01-19",25.636,27.4437,24.926,27.4437,101100.0],["2012-01-20",27.2776,27.4236,26.9956,27.4236,17800.0],["2012-01-23",27.4236,27.4438,27.0308,27.202,19200.0],["2012-01-24",26.9503,27.3531,26.7841,27.343,11300.0],["2012-01-25",27.2373,27.343,27.0006,27.343,9000.0],["2012-01-26",27.333,27.4085,27.1013,27.2726,16500.0],["2012-01-27",27.1869,27.5495,27.1869,27.4186,10800.0],["2012-01-30",27.4186,27.9221,27.3984,27.4085,18500.0],["2012-01-31",27.5143,27.5344,27.1416,27.474,26600.0],["2012-02-01",27.5747,27.9171,27.3531,27.6502,27900.0],["2012-02-02",27.7962,28.748,27.7711,28.612,21700.0],["2012-02-03",28.9997,29.3573,28.8134,29.1911,20400.0],["2012-02-06",28.9544,29.4378,28.9544,29.1407,9000.0],["2012-02-07",29.0602,29.1609,28.5868,28.5969,12100.0],["2012-02-08",28.5767,28.5919,27.766,28.1638,28600.0],["2012-02-09",28.2041,28.3552,27.8265,27.8818,6100.0],["2012-02-10",27.5898,27.7862,27.4689,27.7459,10800.0],["2012-02-13",27.897,28.4458,27.897,28.4458,9800.0],["2012-02-14",28.1185,28.3653,28.0077,28.1638,14200.0],["2012-02-15",28.2091,28.2243,27.7308,27.7308,7900.0],["2012-02-16",27.7308,28.1638,27.62,28.1487,4000.0],["2012-02-17",28.2646,28.7177,28.2142,28.2847,12300.0],["2012-02-21",28.2293,28.5969,28.0631,28.0631,19600.0],["2012-02-22",28.1487,28.1638,27.625,27.6351,9900.0],["2012-02-23",27.7157,28.2595,27.5898,28.2494,6600.0],["2012-02-24",28.2645,28.4005,27.9725,28.1084,17900.0],["2012-02-27",28.1991,28.1991,27.7862,27.8516,12300.0],["2012-02-28",27.7006,27.7761,27.5243,27.6955,5300.0],["2012-02-29",27.6553,27.7207,26.9402,26.9402,16800.0],["2012-03-01",27.0711,27.2927,26.7992,26.8345,25600.0],["2012-03-02",26.7237,26.9654,25.7518,25.7619,38400.0],["2012-03-05",25.6763,25.7417,25.4899,25.6763,9700.0],["2012-03-06",25.354,26.3712,25.354,26.2151,20300.0],["2012-03-07",26.4266,26.5877,26.2352,26.5776,5800.0],["2012-03-08",26.7589,27.1517,26.5323,27.0359,7500.0],["2012-03-09",27.051,27.484,27.0459,27.4488,8000.0],["2012-03-12",27.4438,27.5545,26.7539,27.197,11800.0],["2012-03-13",27.4186,27.9473,27.1819,27.9473,7100.0],["2012-03-14",27.8214,27.8214,25.9331,25.9734,26700.0],["2012-03-15",26.0036,26.3208,25.6813,26.2302,14900.0],["2012-03-16",26.1698,26.1899,25.8525,25.8525,17200.0],["2012-03-19",25.9583,26.1093,25.787,25.9885,19900.0],["2012-03-20",25.8072,26.351,25.6813,26.2705,9300.0],["2012-03-21",26.2654,26.4417,25.9129,26.2403,9500.0],["2012-03-22",25.9834,26.3007,25.8525,26.3007,4300.0],["2012-03-23",25.9432,26.3813,25.7166,26.3813,8200.0],["2012-03-26",26.4518,27.5092,26.3359,27.3279,13400.0],["2012-03-27",27.4236,27.4438,26.9755,27.0812,7400.0],["2012-03-28",27.2272,27.2272,26.774,26.7841,5800.0],["2012-03-29",26.5978,26.7337,26.2352,26.6985,12600.0],["2012-03-30",26.6884,26.8294,26.4568,26.6884,13100.0],["2012-04-02",26.6884,27.0359,26.4618,26.7035,7800.0],["2012-04-03",26.5877,26.7891,26.1899,26.6934,16000.0],["2012-04-04",26.4115,26.4719,26.21,26.3359,15900.0],["2012-04-05",26.3309,26.3661,25.8676,25.8928,13300.0],["2012-04-09",25.4799,26.0993,25.4799,25.7568,39100.0],["2012-04-10",25.8072,25.918,25.208,25.3641,19000.0],["2012-04-11",25.4598,25.5252,24.6641,24.8001,23100.0],["2012-04-12",24.7548,25.8626,24.7548,25.8173,18600.0],["2012-04-13",25.6914,25.6914,24.8857,24.931,24300.0],["2012-04-16",24.931,25.2684,24.6541,24.7195,25200.0],["2012-04-17",24.6893,25.1324,24.6843,24.8807,16100.0],["2012-04-18",24.6994,24.9058,24.5634,24.7346,13000.0],["2012-04-19",24.7447,25.1475,24.6087,24.6792,16200.0],["2012-04-20",25.0922,25.0922,24.1706,24.2714,18400.0],["2012-04-23",23.8584,24.1706,23.3398,23.9894,21600.0],["2012-04-24",23.9541,24.3771,23.9088,24.3771,13900.0],["2012-04-25",24.6238,24.8253,24.1102,24.3318,26900.0],["2012-04-26",24.1908,24.7094,24.1908,24.6843,7300.0],["2012-04-27",24.4325,24.9109,24.4325,24.8605,3900.0],["2012-04-30",24.7296,25.6058,24.7296,25.5202,18000.0],["2012-05-01",25.5,26.0288,25.5,25.8122,25000.0],["2012-05-02",25.6007,26.6985,25.3187,26.6381,41100.0],["2012-05-03",26.4467,27.6905,25.923,27.479,60000.0],["2012-05-04",27.4639,28.1739,26.8697,27.6905,27700.0],["2012-05-07",27.4941,28.1135,27.4941,27.8718,26000.0],["2012-05-08",27.7912,28.189,27.2725,28.0581,16900.0],["2012-05-09",27.9473,28.3703,27.756,28.2343,14000.0],["2012-05-10",28.3753,28.3753,27.5999,28.2394,29000.0],["2012-05-11",28.1941,28.4156,27.8063,28.0984,19700.0],["2012-05-14",27.7711,28.8235,27.7711,28.466,28000.0],["2012-05-15",28.6523,28.9444,28.5163,28.5415,11000.0],["2012-05-16",28.4005,28.4005,27.4488,27.5696,15300.0],["2012-05-17",27.7006,27.7006,26.9402,26.9402,11500.0],["2012-05-18",26.91,26.9603,26.4064,26.5525,12100.0],["2012-05-21",26.6431,27.0308,26.5525,26.9301,9600.0],["2012-05-22",27.0258,27.3279,26.6834,26.8546,12000.0],["2012-05-23",26.6985,26.9654,26.4115,26.91,12000.0],["2012-05-24",26.8294,26.8294,26.3107,26.5222,3600.0],["2012-05-25",26.4266,26.4266,26.0187,26.0741,5300.0],["2012-05-29",26.1748,26.6129,26.0791,26.5625,8100.0],["2012-05-30",26.4366,26.4769,26.0489,26.0539,5600.0],["2012-05-31",26.1949,26.2453,26.0791,26.1798,10200.0],["2012-06-01",25.8173,26.0187,25.2583,25.2835,10500.0],["2012-06-04",25.2684,25.8777,25.0821,25.1677,18300.0],["2012-06-05",25.067,25.354,24.9562,25.2382,13300.0],["2012-06-06",25.3641,26.1849,25.3641,26.1849,18600.0],["2012-06-07",26.3007,26.3107,25.4396,25.5907,9500.0],["2012-06-08",25.4698,25.8575,25.4547,25.7266,5300.0],["2012-06-11",25.6813,26.0942,25.3741,25.5101,13500.0],["2012-06-12",25.6813,25.8324,25.1073,25.1224,8500.0],["2012-06-13",25.1274,25.2785,24.7799,24.8253,7200.0],["2012-06-14",24.9814,25.6813,24.6893,25.2432,14000.0],["2012-06-15",25.3389,25.7014,25.0015,25.7014,22200.0],["2012-06-18",25.4094,26.0892,25.4094,26.059,7900.0],["2012-06-19",26.0288,26.6884,25.8928,26.346,26700.0],["2012-06-20",26.3762,26.6431,26.1849,26.2755,11000.0],["2012-06-21",26.2906,26.4014,25.8475,25.9331,9000.0],["2012-06-22",26.3359,26.5474,26.1345,26.5323,27300.0],["2012-06-25",26.2906,26.6179,26.059,26.3964,16900.0],["2012-06-26",26.4669,26.6129,26.2554,26.4266,15700.0],["2012-06-27",26.7287,26.7287,26.0137,26.2352,13000.0],["2012-06-28",26.1849,26.4316,25.5806,26.2705,10100.0],["2012-06-29",26.6431,27.0661,26.4316,27.0661,14000.0],["2012-07-02",26.9402,26.9402,26.5071,26.7388,13300.0],["2012-07-03",26.8143,27.3582,26.8143,27.3582,6700.0],["2012-07-05",27.2524,27.5495,27.197,27.4941,4900.0],["2012-07-06",27.2927,27.4991,26.6935,26.8345,37000.0],["2012-07-09",26.7942,27.1315,25.7266,26.5776,36700.0],["2012-07-10",26.6381,26.6381,26.1194,26.3108,36500.0],["2012-07-11",26.2755,26.6884,26.1345,26.2403,17200.0],["2012-07-12",26.2554,26.4115,25.5957,25.9734,47300.0],["2012-07-13",25.9633,26.6582,25.9633,26.2302,13800.0],["2012-07-16",26.21,26.3561,25.6763,25.7619,13800.0],["2012-07-17",25.9482,25.9482,24.4778,24.9763,36600.0],["2012-07-18",24.9914,25.5202,24.6742,24.9562,26700.0],["2012-07-19",26.0288,28.7026,25.6712,28.2444,112400.0],["2012-07-20",28.2394,28.6976,28.0379,28.2041,17400.0],["2012-07-23",27.9171,28.0631,27.4035,27.6955,12000.0],["2012-07-24",27.7811,27.7811,27.0812,27.1769,12300.0],["2012-07-25",27.2876,27.4085,26.9805,26.9855,8900.0],["2012-07-26",27.1416,27.5143,26.8143,27.3733,14600.0],["2012-07-27",27.4488,27.9372,27.4035,27.8667,9500.0],["2012-07-30",27.9171,27.9926,26.7589,27.6351,5900.0],["2012-07-31",27.6502,28.1084,27.6502,27.8567,8700.0],["2012-08-01",27.8768,27.8768,26.8596,26.8596,14800.0],["2012-08-02",26.8747,27.0913,26.3964,26.5726,12700.0],["2012-08-03",26.9603,27.62,26.5726,27.5999,21700.0],["2012-08-06",27.6855,27.902,27.343,27.4941,9700.0],["2012-08-07",27.5747,27.9977,27.4438,27.6704,7200.0],["2012-08-08",27.5545,28.038,27.4135,27.4689,38700.0],["2012-08-09",27.5243,27.5243,26.8798,27.2474,52500.0],["2012-08-10",27.1265,27.5092,26.9301,27.1416,4700.0],["2012-08-13",27.2071,27.3833,26.6078,27.1567,21600.0],["2012-08-14",27.4085,27.4085,26.8596,26.8596,17500.0],["2012-08-15",26.6079,27.3078,26.5726,27.2977,16700.0],["2012-08-16",27.3179,27.4236,26.774,27.2222,23700.0],["2012-08-17",27.0913,27.4891,27.0913,27.333,5200.0],["2012-08-20",27.3682,27.6955,27.192,27.479,16400.0],["2012-08-21",27.5394,27.6855,26.9855,27.1769,18600.0],["2012-08-22",27.192,27.6351,26.8496,27.338,6000.0],["2012-08-23",27.192,27.3581,26.7186,27.1567,14000.0],["2012-08-24",27.051,28.1487,26.7035,27.761,17500.0],["2012-08-27",27.907,27.907,27.5193,27.6351,5600.0],["2012-08-28",27.5394,27.7862,27.5394,27.7761,11500.0],["2012-08-29",27.7056,28.4458,27.7056,28.4458,8200.0],["2012-08-30",28.1588,28.3955,28.1588,28.2897,8600.0],["2012-08-31",28.2293,28.4358,28.1034,28.3048,20300.0],["2012-09-04",28.1991,28.5516,28.1991,28.5314,16600.0],["2012-09-05",28.3753,28.5465,27.9523,27.9574,10600.0],["2012-09-06",28.0682,28.4509,28.0329,28.3955,14500.0],["2012-09-07",28.4761,28.6473,28.2293,28.4307,8000.0],["2012-09-10",28.4005,28.6825,28.1991,28.5717,8100.0],["2012-09-11",28.4811,28.9544,28.3099,28.8789,10900.0],["2012-09-12",28.9544,29.1307,28.753,28.9997,7200.0],["2012-09-13",28.899,29.5839,28.758,29.5184,7000.0],["2012-09-14",29.4731,30.4198,29.458,30.314,24400.0],["2012-09-17",30.2133,30.6967,29.7954,30.0119,9600.0],["2012-09-18",29.8054,30.0874,29.74,29.891,20700.0],["2012-09-19",29.8608,30.1629,29.7651,29.7651,4300.0],["2012-09-20",29.7148,29.8256,29.5134,29.6392,5800.0],["2012-09-21",30.1025,30.1881,29.5335,29.5788,26500.0],["2012-09-24",29.7097,30.0119,29.2213,29.8659,7600.0],["2012-09-25",30.0119,30.1529,29.7047,29.7299,12000.0],["2012-09-26",29.8709,30.0119,29.5688,29.8105,11100.0],["2012-09-27",29.9112,30.3392,29.8004,30.0925,14000.0],["2012-09-28",29.9263,30.168,29.7903,29.8054,12900.0],["2012-10-01",29.881,30.3392,29.7148,30.3392,29100.0],["2012-10-02",30.6162,30.7169,30.2083,30.6615,22200.0],["2012-10-03",30.9485,30.9485,29.8659,29.9313,15100.0],["2012-10-04",30.0975,30.4651,29.9666,30.4651,19900.0],["2012-10-05",30.4701,30.9032,30.2939,30.5507,25700.0],["2012-10-08",30.5054,30.873,30.46,30.7521,10400.0],["2012-10-09",30.9384,30.9535,30.3996,30.4449,14500.0],["2012-10-10",30.6665,30.883,30.0622,30.2687,21600.0],["2012-10-11",30.6162,30.873,30.0572,30.1932,17000.0],["2012-10-12",30.0622,30.1277,29.4026,29.4479,24800.0],["2012-10-15",29.5788,29.7601,29.3371,29.4278,11300.0],["2012-10-16",29.5436,29.5436,29.0753,29.2465,20700.0],["2012-10-17",29.2012,29.2213,28.9746,29.0501,9900.0],["2012-10-18",27.4387,27.4387,25.7468,26.7086,61100.0],["2012-10-19",26.6935,26.7136,26.4366,26.6884,36000.0],["2012-10-22",26.5575,26.9603,26.4417,26.4518,13900.0],["2012-10-23",26.1849,26.4971,26.1849,26.2906,16400.0],["2012-10-24",26.3359,26.4417,25.3238,25.6158,19400.0],["2012-10-25",25.7115,26.3913,25.6007,26.2403,49300.0],["2012-10-26",26.3007,26.3762,26.1597,26.2554,13700.0],["2012-10-31",26.1899,26.3661,25.9985,26.0841,28100.0],["2012-11-01",26.0841,27.1265,26.0841,27.0409,53700.0],["2012-11-02",26.8798,27.2121,26.7035,26.9251,22800.0],["2012-11-05",26.7186,27.0862,26.3913,26.628,18400.0],["2012-11-06",26.6179,26.6683,26.4215,26.5374,6900.0],["2012-11-07",26.3661,26.3661,25.495,25.6964,15000.0],["2012-11-08",25.7317,25.8475,24.6188,24.8454,26100.0],["2012-11-09",24.6339,25.0116,24.5533,24.8303,14500.0],["2012-11-12",24.7447,25.918,24.639,25.495,17300.0],["2012-11-13",25.4295,25.5252,24.6641,24.926,19800.0],["2012-11-14",25.0065,25.2634,23.8685,23.9592,26200.0],["2012-11-15",24.0397,25.0065,24.0397,24.6087,18200.0],["2012-11-16",24.3016,25.0821,23.9189,24.639,26900.0],["2012-11-19",24.8001,25.7065,24.8001,25.6662,16000.0],["2012-11-20",25.5202,25.7871,24.8152,25.5806,24800.0],["2012-11-21",25.5907,26.0237,25.3238,25.7719,11600.0],["2012-11-23",25.9079,25.9079,24.9763,25.2231,8800.0],["2012-11-26",25.218,26.2201,25.218,26.1798,15400.0],["2012-11-27",26.0741,26.5122,25.8324,26.1798,18500.0],["2012-11-28",26.0942,26.5071,25.2432,26.3863,12800.0],["2012-11-29",26.6733,26.9251,26.205,26.5374,20100.0],["2012-11-30",26.5575,26.9704,26.1949,26.7388,229100.0],["2012-12-03",26.8193,27.0157,26.6884,26.8546,15200.0],["2012-12-04",26.8143,26.9805,26.6582,26.905,6100.0],["2012-12-05",26.9905,27.2826,26.8344,27.1467,10800.0],["2012-12-06",27.056,27.3028,26.8798,27.056,17400.0],["2012-12-07",27.1366,27.2876,26.8445,27.2222,10900.0],["2012-12-10",27.192,27.2927,26.915,27.2373,26100.0],["2012-12-11",27.2977,27.8214,27.2121,27.7962,15700.0],["2012-12-12",27.8214,28.048,27.5847,27.9171,16200.0],["2012-12-13",27.8567,28.1789,27.5596,27.8818,7500.0],["2012-12-14",28.048,28.1235,27.5948,27.6704,8700.0],["2012-12-17",27.7207,28.1437,27.7207,28.0732,10900.0],["2012-12-18",28.1789,28.5516,28.1084,28.33,8300.0],["2012-12-19",28.3804,28.5969,27.6703,27.6955,7600.0],["2012-12-20",27.6351,27.9423,27.2423,27.9423,13300.0],["2012-12-21",27.5948,27.5948,26.8647,27.0762,38900.0],["2012-12-24",27.0208,27.3833,26.9452,27.0107,6200.0],["2012-12-26",27.1215,27.1467,26.4769,26.7136,10700.0],["2012-12-27",26.8143,27.197,26.4165,27.051,8300.0],["2012-12-28",26.9553,27.192,26.4014,26.7237,12700.0],["2012-12-31",26.6079,27.9423,26.5625,27.9423,19800.0],["2013-01-02",28.1991,28.4458,27.7106,28.1689,19600.0],["2013-01-03",28.2948,28.325,27.9675,27.9876,14900.0],["2013-01-04",28.1689,28.3048,27.7459,28.194,16200.0],["2013-01-07",27.9674,28.2444,27.8969,28.043,9100.0],["2013-01-08",28.0279,28.1135,27.6603,27.756,6000.0],["2013-01-09",27.8919,28.325,27.5948,27.9121,11800.0],["2013-01-10",28.1487,28.1487,27.4991,27.9775,4300.0],["2013-01-11",28.0379,28.1588,27.4186,27.6603,12800.0],["2013-01-14",27.4941,27.756,27.4236,27.6553,6700.0],["2013-01-15",27.5294,27.897,27.4689,27.7862,19500.0],["2013-01-16",27.8013,27.8013,27.3481,27.5495,18000.0],["2013-01-17",27.6955,27.8919,27.484,27.5999,5200.0],["2013-01-18",27.5445,27.9372,27.4589,27.625,46600.0],["2013-01-22",27.5898,28.2545,27.3984,28.2243,21500.0],["2013-01-23",28.2494,28.2998,27.4135,27.5847,13500.0],["2013-01-24",27.756,28.4458,27.756,27.8114,15800.0],["2013-01-25",28.0077,28.0782,27.4488,27.5445,11600.0],["2013-01-28",27.5999,28.0027,27.4488,27.9473,10600.0],["2013-01-29",27.8466,27.8818,27.5495,27.7056,8600.0],["2013-01-30",28.0682,28.1084,27.5193,27.5948,9200.0],["2013-01-31",27.479,27.7962,27.479,27.6955,14100.0],["2013-02-01",27.7711,28.1991,27.761,28.189,9800.0],["2013-02-04",27.9171,27.9372,27.2977,27.6955,13200.0],["2013-02-05",27.5848,27.8315,27.5848,27.8315,2900.0],["2013-02-06",27.5948,28.0833,27.5948,28.0077,7900.0],["2013-02-07",27.9221,27.9221,27.4437,27.5142,14900.0],["2013-02-08",27.5696,27.7408,27.4337,27.7056,14400.0],["2013-02-11",27.6452,27.9171,27.4337,27.6401,12100.0],["2013-02-12",27.6452,27.9826,27.6049,27.7257,7600.0],["2013-02-13",27.6855,27.6955,27.6049,27.6452,4500.0],["2013-02-14",27.4941,27.756,27.4941,27.6754,10700.0],["2013-02-15",27.8164,27.8164,27.5445,27.7409,11700.0],["2013-02-19",27.8315,27.8315,27.3481,27.7257,10500.0],["2013-02-20",27.6452,27.8113,27.333,27.333,10000.0],["2013-02-21",27.338,27.3733,26.8697,27.0661,11000.0],["2013-02-22",27.202,27.202,26.8395,27.1215,8400.0],["2013-02-25",27.192,27.5797,26.7186,26.7891,18800.0],["2013-02-26",26.8345,27.1819,26.4618,26.5726,12500.0],["2013-02-27",26.4467,26.7841,26.4467,26.5776,7500.0],["2013-02-28",26.5827,26.7791,26.492,26.6683,6000.0],["2013-03-01",26.5776,26.8848,26.5776,26.7136,10500.0],["2013-03-04",26.6431,26.8647,26.5927,26.8647,3100.0],["2013-03-05",27.0459,27.0459,26.769,27.0107,5600.0],["2013-03-06",26.9704,27.0963,26.769,26.9251,2900.0],["2013-03-07",27.0057,27.0409,26.8647,27.0157,3400.0],["2013-03-08",27.1013,27.4085,27.0157,27.3733,6300.0],["2013-03-11",27.2373,27.5696,27.192,27.5394,14600.0],["2013-03-12",27.4891,27.7308,27.4891,27.6553,5100.0],["2013-03-13",27.615,27.8063,27.5545,27.7358,12800.0],["2013-03-14",27.4941,27.9272,27.3682,27.6502,11800.0],["2013-03-15",27.6955,27.9473,27.4438,27.8818,26500.0],["2013-03-18",27.6804,28.0631,27.6804,28.0631,7700.0],["2013-03-19",28.1084,28.189,27.9523,28.1487,14500.0],["2013-03-20",28.1941,28.1991,27.7912,27.9775,12000.0],["2013-03-21",27.8164,28.1991,27.8164,28.0782,16900.0],["2013-03-22",27.9574,28.1739,27.9473,28.0682,22100.0],["2013-03-25",28.0631,28.0631,27.8919,27.9322,4400.0],["2013-03-26",28.184,28.1991,27.8869,27.9624,4500.0],["2013-03-27",27.7711,28.0782,27.7459,27.9977,2900.0],["2013-03-28",28.0782,28.4307,27.7358,28.4106,19200.0],["2013-04-01",27.7811,27.8466,27.4991,27.6452,12900.0],["2013-04-02",28.1941,28.1941,27.192,27.3279,6300.0],["2013-04-03",27.3078,27.5143,27.2222,27.3833,17300.0],["2013-04-04",27.202,27.4991,27.192,27.3934,23000.0],["2013-04-05",26.9201,27.615,26.9201,27.2876,6700.0],["2013-04-08",27.338,27.5596,27.1416,27.5596,6400.0],["2013-04-09",27.484,27.7509,27.2524,27.4941,23600.0],["2013-04-10",27.2021,27.5143,27.192,27.4287,17900.0],["2013-04-11",26.2,27.3179,26.2,27.0913,15000.0],["2013-04-12",27.0459,27.2121,26.9402,27.1819,19200.0],["2013-04-15",26.9553,26.9553,26.2403,26.3259,13800.0],["2013-04-16",26.5978,26.6582,26.2856,26.6179,4600.0],["2013-04-17",26.4014,26.6884,25.9432,26.4014,18200.0],["2013-04-18",26.5071,26.5928,26.0187,26.1698,18300.0],["2013-04-19",26.2302,26.5625,26.2302,26.5625,7700.0],["2013-04-22",26.5071,26.5877,26.2906,26.5776,9600.0],["2013-04-23",26.6935,26.6935,26.3813,26.6683,5700.0],["2013-04-24",26.3007,26.7791,26.3007,26.6985,6100.0],["2013-04-25",26.7337,26.7337,26.5625,26.6834,14800.0],["2013-04-26",26.4971,26.5525,26.2453,26.4518,16300.0],["2013-04-29",26.5676,26.6381,26.3813,26.5776,18900.0],["2013-04-30",26.623,26.9603,26.3813,26.7237,9800.0],["2013-05-01",26.21,26.7186,25.5806,25.5806,14300.0],["2013-05-02",25.4547,26.1597,25.4295,26.0388,11700.0],["2013-05-03",26.2201,26.2302,25.6863,25.9935,23000.0],["2013-05-06",25.8928,26.1647,25.6612,25.9029,4000.0],["2013-05-07",25.5856,26.0388,25.5856,25.9633,4000.0],["2013-05-08",26.0539,26.4316,25.918,26.4266,6200.0],["2013-05-09",26.2956,26.4366,26.1194,26.2403,4700.0],["2013-05-10",26.3813,26.6783,26.2554,26.6129,4200.0],["2013-05-13",26.5374,26.5374,26.2302,26.3762,9300.0],["2013-05-14",26.3007,26.5273,25.7871,25.8928,34000.0],["2013-05-15",25.8223,25.9482,25.7417,25.8374,16700.0],["2013-05-16",25.8072,25.8324,25.5907,25.7669,15300.0],["2013-05-17",25.782,25.8676,25.7216,25.777,14300.0],["2013-05-20",25.782,25.8727,25.6511,25.7417,10800.0],["2013-05-21",25.782,25.8676,25.7367,25.7921,37500.0],["2013-05-22",25.7317,25.7619,25.4295,25.6813,13800.0],["2013-05-23",25.495,25.8072,25.2432,25.8072,26300.0],["2013-05-24",25.7216,25.8324,25.4799,25.631,8700.0],["2013-05-28",25.8576,25.9129,25.5554,25.8727,17100.0],["2013-05-29",25.777,25.8676,25.6461,25.6964,8700.0],["2013-05-30",25.7971,26.0036,25.6813,25.9986,17100.0],["2013-05-31",25.8173,26.0842,25.7216,26.0489,22800.0],["2013-06-03",26.0791,26.3108,26.0741,26.2,29200.0],["2013-06-04",26.2453,26.2453,25.9583,26.0489,10700.0],["2013-06-05",26.1244,26.1244,25.5806,25.5856,11100.0],["2013-06-06",25.6813,25.8223,25.5806,25.7166,16600.0],["2013-06-07",25.7166,25.8374,25.6309,25.7719,6700.0],["2013-06-10",25.7568,25.8072,25.7065,25.782,8500.0],["2013-06-11",25.636,25.7216,25.1073,25.2482,20600.0],["2013-06-12",25.2936,25.2936,25.0519,25.1425,20900.0],["2013-06-13",25.1627,25.4144,25.0015,25.1778,19600.0],["2013-06-14",25.0821,25.1778,24.6994,24.7397,15100.0],["2013-06-17",24.9058,24.9058,24.5987,24.7397,12200.0],["2013-06-18",24.7799,24.9109,24.5483,24.7699,9100.0],["2013-06-19",24.8706,25.0468,24.7749,24.8504,10600.0],["2013-06-20",24.7246,24.8202,24.4325,24.4426,7800.0],["2013-06-21",24.5684,24.5684,24.2714,24.3821,22900.0],["2013-06-24",24.2512,24.2512,23.6671,23.8333,35400.0],["2013-06-25",23.9138,24.0699,23.5664,23.6469,16700.0],["2013-06-26",23.793,23.793,23.5714,23.5714,21000.0],["2013-06-27",23.7074,23.7426,23.5211,23.5966,33100.0],["2013-06-28",23.5362,23.7326,23.4959,23.5765,19300.0],["2013-07-01",23.5563,23.8887,23.4959,23.6721,15200.0],["2013-07-02",23.7124,23.7628,23.3297,23.511,13100.0],["2013-07-03",23.4556,23.7174,23.4556,23.657,9600.0],["2013-07-05",23.6721,24.216,23.5714,24.2109,17400.0],["2013-07-08",24.216,24.6591,24.0548,24.4526,26400.0],["2013-07-09",24.6087,24.6087,24.3016,24.3368,7700.0],["2013-07-10",24.4275,24.5332,24.2361,24.4275,17800.0],["2013-07-11",24.6238,24.9159,24.5836,24.8857,8700.0],["2013-07-12",24.785,24.8504,24.5584,24.6289,15300.0],["2013-07-15",24.7699,24.9109,24.4677,24.6188,13600.0],["2013-07-16",24.4476,24.6893,24.362,24.6893,24500.0],["2013-07-17",24.7598,24.7749,24.4979,24.6943,11000.0],["2013-07-18",24.6943,24.7598,24.498,24.6641,13700.0],["2013-07-19",24.6994,24.9512,24.6994,24.8958,24300.0],["2013-07-22",24.8454,25.2986,24.7648,25.1979,13800.0],["2013-07-23",25.2432,25.4346,25.1475,25.3792,12500.0],["2013-07-24",25.4698,25.8827,25.4698,25.6561,9900.0],["2013-07-25",25.1777,25.2986,24.6994,24.926,35600.0],["2013-07-26",24.79,24.9864,24.7447,24.8152,10400.0],["2013-07-29",24.7497,24.9663,24.7246,24.9663,12300.0],["2013-07-30",24.9763,25.4295,24.8152,24.9511,7400.0],["2013-07-31",25.077,25.3389,24.9058,24.9663,12100.0],["2013-08-01",25.1022,25.4648,24.8555,24.9008,29700.0],["2013-08-02",24.7749,25.0972,24.7749,25.072,21000.0],["2013-08-05",24.9763,25.1425,24.7346,25.1022,6500.0],["2013-08-06",24.9763,25.2231,24.9763,25.0519,13400.0],["2013-08-07",25.0821,25.1727,25.0619,25.1073,5300.0],["2013-08-08",25.1929,25.1929,25.0015,25.1073,3700.0],["2013-08-09",25.1425,25.1526,24.8555,24.9612,5900.0],["2013-08-12",24.926,25.1727,24.926,25.0267,6600.0],["2013-08-13",25.0519,25.1626,24.8303,24.9914,6700.0],["2013-08-14",25.0116,25.1627,24.9814,24.9814,6200.0],["2013-08-15",24.9209,25.0065,24.8001,24.8051,10600.0],["2013-08-16",24.7044,25.1778,24.7044,25.0922,12000.0],["2013-08-19",25.0569,25.1727,24.8555,24.8555,7500.0],["2013-08-20",24.8807,25.0519,24.7548,24.9965,4600.0],["2013-08-21",24.8605,25.0519,24.8051,25.0015,6400.0],["2013-08-22",25.0519,25.4295,25.0519,25.4295,9500.0],["2013-08-23",25.3893,25.5202,25.2785,25.4245,6500.0],["2013-08-26",25.4849,25.8122,25.4849,25.5756,7700.0],["2013-08-27",25.2835,25.3691,25.077,25.0821,5500.0],["2013-08-28",25.0368,25.4497,24.926,25.1576,9100.0],["2013-08-29",25.0619,25.0921,24.926,25.072,10300.0],["2013-08-30",24.9814,25.0519,24.8253,24.8353,13300.0],["2013-09-03",24.926,25.1526,24.8253,25.0519,8500.0],["2013-09-04",25.2029,25.3137,25.1274,25.2734,5900.0],["2013-09-05",25.2029,25.349,25.0368,25.1677,3100.0],["2013-09-06",25.2533,25.2734,24.8555,24.9159,4100.0],["2013-09-09",25.2634,25.2634,24.8807,25.1828,12000.0],["2013-09-10",25.2533,25.2533,25.1173,25.1576,14300.0],["2013-09-11",24.9814,25.1274,24.9461,25.0519,11800.0],["2013-09-12",25.0015,25.1778,24.9209,25.067,91700.0],["2013-09-13",25.077,25.1526,24.926,25.0922,11200.0],["2013-09-16",25.0368,25.0569,24.926,24.9663,6000.0],["2013-09-17",24.9159,25.1274,24.8152,25.0871,7800.0],["2013-09-18",25.0468,25.1526,24.8001,25.1425,19400.0],["2013-09-19",25.1324,25.1778,24.8353,25.1274,5600.0],["2013-09-20",25.1123,25.1778,25.0015,25.1274,25000.0],["2013-09-23",25.1778,25.4295,25.1576,25.4044,12800.0],["2013-09-24",25.349,25.9885,25.3036,25.7971,8000.0],["2013-09-25",25.8626,25.918,25.6461,25.7719,5500.0],["2013-09-26",25.6511,25.7719,25.5957,25.6612,1700.0],["2013-09-27",25.5454,25.8727,25.4547,25.6461,2500.0],["2013-09-30",25.4446,25.8324,25.4446,25.7014,5900.0],["2013-10-01",25.5806,26.0539,25.5453,25.9331,9600.0],["2013-10-02",25.5101,26.0539,25.5101,25.8626,10200.0],["2013-10-03",25.9583,25.9583,25.4346,25.9029,41800.0],["2013-10-04",25.8576,26.1698,25.772,26.0741,15400.0],["2013-10-07",25.9683,26.3762,25.5604,25.7719,15400.0],["2013-10-08",25.6864,26.0892,25.6864,25.8173,16200.0],["2013-10-09",25.7971,25.9633,25.631,25.6813,25800.0],["2013-10-10",25.923,26.0388,25.8072,25.9381,10500.0],["2013-10-11",25.9683,26.2705,25.8626,26.2251,10000.0],["2013-10-14",26.064,26.3108,25.9734,26.3108,11700.0],["2013-10-15",26.1798,26.2,25.636,26.0288,24500.0],["2013-10-16",26.1144,26.3158,25.9331,26.2957,6500.0],["2013-10-17",25.9482,26.4769,25.7317,26.4618,19500.0],["2013-10-18",26.5625,26.7237,26.2151,26.7237,11500.0],["2013-10-21",26.8244,26.8848,26.6985,26.764,8700.0],["2013-10-22",26.9251,26.9855,26.4769,26.6632,8700.0],["2013-10-23",26.5877,26.6381,26.1244,26.3661,6800.0],["2013-10-24",26.7388,27.192,26.7388,27.0258,83300.0],["2013-10-25",27.1164,27.1164,26.8546,26.9402,11400.0],["2013-10-28",26.9754,27.2172,26.8848,27.1668,23400.0],["2013-10-29",27.2826,27.2826,26.8697,26.9402,18100.0],["2013-10-30",27.0057,27.0762,26.6733,26.8042,21900.0],["2013-10-31",26.8345,27.0157,26.4366,26.8747,40300.0],["2013-11-01",26.8647,27.0611,26.8647,26.9503,22000.0],["2013-11-04",26.9402,27.1668,26.6028,27.0611,21300.0],["2013-11-05",26.9402,27.2222,26.9251,26.9251,8500.0],["2013-11-06",27.0208,27.0208,26.5827,26.8848,15800.0],["2013-11-07",27.051,27.051,26.4366,26.4769,17600.0],["2013-11-08",26.4517,26.7791,26.4517,26.7791,15600.0],["2013-11-11",26.6884,26.6884,26.4366,26.6079,2900.0],["2013-11-12",26.5021,26.7035,26.3611,26.628,3400.0],["2013-11-13",26.5776,26.9251,26.4568,26.9251,5600.0],["2013-11-14",26.7186,26.7337,26.4316,26.6028,8800.0],["2013-11-15",26.5474,26.628,26.3863,26.628,7100.0],["2013-11-18",26.7287,27.3128,26.2957,27.0006,11200.0],["2013-11-19",27.0057,27.4437,27.0057,27.1769,4400.0],["2013-11-20",27.1718,27.333,27.0611,27.2071,5000.0],["2013-11-21",27.2675,27.8214,27.2675,27.7257,8100.0],["2013-11-22",27.5898,27.9473,27.5898,27.8315,6000.0],["2013-11-25",27.8315,27.9473,27.7157,27.9423,8700.0],["2013-11-26",27.9423,28.1739,27.9272,28.0682,5100.0],["2013-11-27",28.1638,28.5717,28.1638,28.476,5000.0],["2013-11-29",28.5465,28.7026,28.5365,28.6976,4100.0],["2013-12-02",28.6523,28.9242,28.6271,28.7127,12400.0],["2013-12-03",28.8386,28.8789,28.753,28.7681,7200.0],["2013-12-04",28.8033,28.9494,28.753,28.9343,9800.0],["2013-12-05",28.9544,29.4126,28.9544,29.2666,16200.0],["2013-12-06",29.3623,29.3623,29.1055,29.2112,7900.0],["2013-12-09",29.181,29.181,28.6372,28.6624,7800.0],["2013-12-10",28.5465,28.5465,27.6955,27.8667,11400.0],["2013-12-11",27.9725,27.9725,27.2121,27.3632,13900.0],["2013-12-12",27.3632,27.6653,27.343,27.62,6200.0],["2013-12-13",27.6754,27.8164,27.2373,27.333,15400.0],["2013-12-16",27.2927,27.8365,27.2927,27.7157,13900.0],["2013-12-17",27.6955,27.6955,27.3229,27.4437,5300.0],["2013-12-18",27.2927,27.5596,27.0862,27.5495,7000.0],["2013-12-19",27.4236,27.4286,26.5575,26.764,10800.0],["2013-12-20",26.7287,27.9121,26.5525,27.8869,24300.0],["2013-12-23",27.8466,29.1861,27.6704,28.4962,20800.0],["2013-12-24",28.1638,29.0853,28.1638,28.6926,6400.0],["2013-12-26",28.6825,29.1004,28.6825,28.8537,14300.0],["2013-12-27",28.9645,29.04,28.7681,28.9494,4700.0],["2013-12-30",28.9695,29.8104,28.8235,29.7097,33200.0],["2013-12-31",29.599,29.9212,29.2314,29.3472,11300.0],["2014-01-02",29.3623,29.3623,28.2192,28.8739,5300.0],["2014-01-03",28.8487,28.8487,28.2142,28.6573,7800.0],["2014-01-06",28.5365,28.617,28.2494,28.4257,12400.0],["2014-01-07",28.5163,29.3724,28.3199,29.1508,8600.0],["2014-01-08",29.2012,29.5939,28.7631,28.8638,6400.0],["2014-01-09",28.894,28.894,28.5365,28.6019,5100.0],["2014-01-10",28.6875,28.8386,28.5415,28.8084,7800.0],["2014-01-13",28.6473,28.894,28.6271,28.8034,9900.0],["2014-01-14",28.8185,29.3673,28.7631,29.3673,4800.0],["2014-01-15",29.3673,29.3673,29.3673,29.3673,0.0],["2014-01-16",29.7198,29.9263,29.6644,29.7249,12900.0],["2014-01-17",29.7752,29.8205,29.2565,29.4328,7800.0],["2014-01-21",29.7148,30.2133,29.5587,30.2133,21400.0],["2014-01-22",30.4047,30.46,29.9867,30.1378,8900.0],["2014-01-23",29.9615,29.9615,28.6523,29.6191,14400.0],["2014-01-24",29.4831,29.8155,29.2062,29.6392,16500.0],["2014-01-27",29.5537,29.8961,29.3321,29.5436,8700.0],["2014-01-28",29.5738,29.7047,29.463,29.6443,12200.0],["2014-01-29",29.5839,30.0471,29.458,29.458,10000.0],["2014-01-30",29.6342,29.7752,29.3875,29.5536,59200.0],["2014-01-31",29.1911,29.4076,28.9595,28.9846,56900.0],["2014-02-03",29.0753,29.0753,27.9473,28.2394,15700.0],["2014-02-04",28.2847,28.476,27.9523,28.476,25400.0],["2014-02-05",28.2998,28.2998,27.2675,27.4589,12400.0],["2014-02-06",27.4538,27.5243,27.2423,27.2776,8100.0],["2014-02-07",27.2675,27.4286,27.2675,27.3934,7600.0],["2014-02-10",27.202,27.3581,27.1668,27.3179,6600.0],["2014-02-11",27.1416,27.9674,27.1114,27.761,5300.0],["2014-02-12",27.8718,28.3955,27.4488,27.6653,12700.0],["2014-02-13",27.6452,28.5264,27.4589,28.4811,12800.0],["2014-02-14",28.3854,28.466,28.0128,28.0682,4200.0],["2014-02-18",28.0682,29.0048,28.0682,28.9041,11100.0],["2014-02-19",28.8487,29.0048,28.5667,28.7228,8400.0],["2014-02-20",28.5465,29.0652,28.5012,29.0652,5100.0],["2014-02-21",29.1407,29.322,28.612,29.1911,16500.0],["2014-02-24",29.2062,29.2062,28.1991,28.8185,28700.0],["2014-02-25",28.7026,28.9494,28.4509,28.8285,7800.0],["2014-02-26",28.5012,28.5012,27.9674,28.2897,5700.0],["2014-02-27",28.2545,28.5063,27.9725,28.5063,10400.0],["2014-02-28",28.3753,28.5969,27.9775,28.4156,5700.0],["2014-03-03",28.2545,28.6825,28.1236,28.5818,14300.0],["2014-03-04",28.9292,29.7198,28.9292,29.3824,20800.0],["2014-03-05",29.2817,29.5839,29.2817,29.3774,45100.0],["2014-03-06",29.2968,29.6191,29.2314,29.3673,12800.0],["2014-03-07",29.599,29.599,29.2062,29.4278,5500.0],["2014-03-10",29.2062,29.6292,29.2062,29.6292,6000.0],["2014-03-11",29.5335,29.5335,29.2062,29.2364,8900.0],["2014-03-12",29.2062,29.5537,29.2062,29.2968,5100.0],["2014-03-13",29.2465,29.4731,28.7178,28.899,8400.0],["2014-03-14",28.9494,29.3019,28.5214,28.8285,6600.0],["2014-03-17",28.9292,28.9494,28.5063,28.5969,5900.0],["2014-03-18",28.7026,28.9544,28.471,28.9494,6100.0],["2014-03-19",28.7681,29.1558,28.4509,28.4962,3000.0],["2014-03-20",28.753,28.753,28.2948,28.5919,8000.0],["2014-03-21",28.6221,28.9242,28.4609,28.894,15000.0],["2014-03-24",28.5012,28.6976,28.2847,28.4206,5500.0],["2014-03-25",28.4861,28.894,28.4861,28.8084,3200.0],["2014-03-26",28.9444,28.9444,27.9221,28.1991,15200.0],["2014-03-27",28.1034,28.3451,27.8667,27.9574,7900.0],["2014-03-28",27.9272,28.4408,27.9272,28.4408,10200.0],["2014-03-31",28.466,28.8739,28.2494,28.7228,11300.0],["2014-04-01",28.6019,28.9041,28.5969,28.8739,5000.0],["2014-04-02",28.7983,28.9544,28.5717,28.6372,4600.0],["2014-04-03",28.6624,28.7026,28.3653,28.3653,4300.0],["2014-04-04",28.5314,28.612,28.1991,28.4811,14800.0],["2014-04-07",28.476,28.476,27.6401,27.8264,11100.0],["2014-04-08",27.7962,27.9473,27.5797,27.8063,10900.0],["2014-04-09",27.8466,27.8869,27.5948,27.8818,7700.0],["2014-04-10",27.7257,27.7257,26.9402,27.1366,22700.0],["2014-04-11",26.91,27.5445,26.91,27.4538,17600.0],["2014-04-14",27.6401,27.7711,27.4689,27.6603,9300.0],["2014-04-15",27.192,27.9473,27.1215,27.5495,9400.0],["2014-04-16",27.6552,27.7459,27.5092,27.6754,8000.0],["2014-04-17",27.6754,28.0128,27.5596,27.8264,8300.0],["2014-04-21",27.8063,28.1336,27.5092,28.0883,7100.0],["2014-04-22",28.1387,28.4509,28.0077,28.3653,7200.0],["2014-04-23",28.2041,28.3199,27.9977,28.0933,4800.0],["2014-04-24",28.194,28.2897,27.9775,28.0631,6600.0],["2014-04-25",28.0682,28.0682,26.8898,26.8898,12700.0],["2014-04-28",27.0711,27.2474,26.2956,27.0057,9600.0],["2014-04-29",27.0711,27.0711,26.351,26.4618,6000.0],["2014-04-30",26.5122,26.6582,25.8072,26.4417,13300.0],["2014-05-01",26.3107,26.487,25.8374,26.1345,18600.0],["2014-05-02",26.1043,26.623,26.1043,26.3359,12800.0],["2014-05-05",26.2352,26.4618,26.1194,26.3913,8300.0],["2014-05-06",26.0942,26.5374,26.0892,26.4165,16900.0],["2014-05-07",26.5676,26.774,25.9935,26.3561,10200.0],["2014-05-08",26.0036,27.1769,25.7518,26.1899,26200.0],["2014-05-09",26.1043,26.2856,25.782,26.2856,16200.0],["2014-05-12",26.3712,26.7086,26.21,26.2856,13700.0],["2014-05-13",26.21,26.21,25.8576,26.0288,19500.0],["2014-05-14",25.8324,26.769,25.6561,26.4618,21900.0],["2014-05-15",26.3309,26.9654,25.6461,25.8525,12300.0],["2014-05-16",25.8324,26.1849,25.8324,26.0993,9600.0],["2014-05-19",25.8525,26.3812,25.8525,26.1849,8300.0],["2014-05-20",26.0237,26.2956,26.0237,26.1244,16600.0],["2014-05-21",26.1144,26.5021,26.0338,26.1597,18900.0],["2014-05-22",26.3561,26.4618,26.0842,26.2805,9900.0],["2014-05-23",26.3863,26.6532,26.0942,26.6129,16000.0],["2014-05-27",26.5273,27.6905,26.5273,27.5092,11300.0],["2014-05-28",27.3582,27.479,27.2121,27.4035,8600.0],["2014-05-29",26.4417,27.6955,26.4417,27.5042,8400.0],["2014-05-30",27.4488,27.5394,26.6532,26.774,12000.0],["2014-06-02",26.8798,26.8848,26.1949,26.3108,14200.0],["2014-06-03",26.3359,26.3359,25.6863,25.8626,7200.0],["2014-06-04",25.8223,25.8223,25.208,25.3339,13800.0],["2014-06-05",25.2533,25.7921,25.208,25.7518,7200.0],["2014-06-06",25.923,26.6733,25.6612,26.4719,12000.0],["2014-06-09",26.3259,26.8546,26.0539,26.6381,5600.0],["2014-06-10",26.4568,26.6381,25.8122,25.9129,12500.0],["2014-06-11",25.6813,26.1345,25.5353,25.782,8800.0],["2014-06-12",25.8827,26.3762,25.5756,25.5856,7100.0],["2014-06-13",25.7568,25.9885,25.6763,25.8827,5700.0],["2014-06-16",25.8676,26.341,25.8424,26.1345,6700.0],["2014-06-17",26.1093,26.5625,26.1093,26.5625,5600.0],["2014-06-18",26.5625,27.3783,26.5625,27.2121,12300.0],["2014-06-19",27.3179,28.1991,27.3179,28.0883,9900.0],["2014-06-20",28.2948,28.3703,27.9826,28.1236,26300.0],["2014-06-23",28.1588,28.1588,27.202,27.2323,8800.0],["2014-06-24",27.4437,27.6653,26.769,26.8395,10700.0],["2014-06-25",26.7136,27.0913,26.6935,26.8193,6000.0],["2014-06-26",26.7035,26.9654,26.5625,26.6582,6200.0],["2014-06-27",26.4618,27.8969,26.4467,27.8969,97600.0],["2014-06-30",27.6301,28.1789,27.2423,27.9926,14000.0],["2014-07-01",27.8869,28.5365,27.7308,28.1387,22200.0],["2014-07-02",28.1387,28.476,27.9372,27.9473,8500.0],["2014-07-03",28.1941,28.1991,27.9322,28.184,3900.0],["2014-07-07",28.2343,28.2343,27.6552,27.6704,7800.0],["2014-07-08",27.3531,27.5596,27.3179,27.5596,18900.0],["2014-07-09",27.5495,27.5646,27.2725,27.3833,3400.0],["2014-07-10",27.0762,27.5797,26.7438,26.8999,10500.0],["2014-07-11",26.774,27.2373,26.774,27.0359,13100.0],["2014-07-14",27.2071,27.2222,26.8395,27.0913,11000.0],["2014-07-15",26.9553,27.1366,26.8395,26.9201,6800.0],["2014-07-16",26.9352,26.9956,26.8143,26.8898,7700.0],["2014-07-17",26.7438,26.8395,26.4316,26.482,9500.0],["2014-07-18",26.3359,26.8898,26.2352,26.4568,11700.0],["2014-07-21",26.4517,26.6582,26.2403,26.4014,6000.0],["2014-07-22",26.5927,26.8898,26.4165,26.5676,6100.0],["2014-07-23",26.8093,26.8093,26.4518,26.5474,9100.0],["2014-07-24",28.1991,31.0391,28.1991,30.6564,52600.0],["2014-07-25",30.3644,31.0089,30.0925,30.4349,17400.0],["2014-07-28",30.3342,31.6384,29.9615,31.4067,19400.0],["2014-07-29",31.3413,32.2275,31.1147,32.0916,25600.0],["2014-07-30",32.1822,33.2497,32.1822,33.2246,42100.0],["2014-07-31",32.8117,33.7785,32.7311,33.4109,49900.0],["2014-08-01",33.5569,33.6425,33.1591,33.2548,21300.0],["2014-08-04",33.5217,33.7785,33.139,33.5418,16100.0],["2014-08-05",33.4915,34.141,33.2749,33.8087,40700.0],["2014-08-06",33.7332,34.0907,33.7332,33.9396,7100.0],["2014-08-07",33.713,34.1108,33.713,34.0856,10300.0],["2014-08-08",34.0756,34.4835,34.0504,34.4381,12100.0],["2014-08-11",34.4381,35.264,34.1964,34.7554,14000.0],["2014-08-12",34.6698,34.7554,34.5741,34.6093,7700.0],["2014-08-13",34.7453,34.8158,33.6375,34.0554,16100.0],["2014-08-14",33.9598,34.5439,33.9547,34.3676,18300.0],["2014-08-15",34.6748,34.7856,34.1612,34.7,12100.0],["2014-08-18",35.0122,35.0122,34.6899,34.8662,10000.0],["2014-08-19",34.9366,34.9971,34.7956,34.9618,8200.0],["2014-08-20",34.8813,34.9618,34.7453,34.9165,9300.0],["2014-08-21",34.7503,34.9971,34.5942,34.841,14600.0],["2014-08-22",35.1129,35.1179,34.7453,34.8259,13000.0],["2014-08-25",34.9417,35.0474,34.4029,34.6295,8700.0],["2014-08-26",34.6698,34.9719,34.6194,34.7453,16600.0],["2014-08-27",34.5137,35.0978,34.5086,34.9115,24800.0],["2014-08-28",34.6043,34.9266,34.5086,34.5388,10400.0],["2014-08-29",34.6597,34.9417,34.5137,34.7453,13400.0],["2014-09-02",34.7453,35.2035,34.6295,34.9971,18100.0],["2014-09-03",35.1482,35.1884,34.7151,34.7403,12000.0],["2014-09-04",34.992,35.2237,34.7201,35.0071,16300.0],["2014-09-05",35.0525,35.2489,34.9669,35.0424,5700.0],["2014-09-08",34.705,35.2338,34.705,34.7201,8000.0],["2014-09-09",34.6698,35.2489,34.5489,34.8057,14300.0],["2014-09-10",34.9064,35.1683,34.5237,34.7654,10600.0],["2014-09-11",34.6194,35.1683,34.5539,35.133,16700.0],["2014-09-12",34.9719,34.9719,34.5741,34.6295,8500.0],["2014-09-15",34.3072,34.6396,34.282,34.3425,15100.0],["2014-09-16",34.5892,34.5892,34.141,34.2468,5200.0],["2014-09-17",33.9295,34.5691,33.9295,34.3878,14900.0],["2014-09-18",34.3878,34.3878,34.2367,34.2367,4900.0],["2014-09-19",34.277,34.4633,33.8893,33.8943,14700.0],["2014-09-22",33.7986,33.8792,33.0584,33.0987,8700.0],["2014-09-23",33.1641,33.3605,32.8872,32.8872,8800.0],["2014-09-24",33.0332,33.0332,32.7311,32.998,10400.0],["2014-09-25",32.7311,32.998,32.6102,32.6102,13100.0],["2014-09-26",32.726,33.0131,32.7009,32.9375,12200.0],["2014-09-29",32.6858,33.139,32.2376,33.003,7800.0],["2014-09-30",32.8368,33.0231,32.434,32.4994,21300.0],["2014-10-01",32.444,32.8066,32.2426,32.2477,10300.0],["2014-10-02",32.3987,32.8419,32.0815,32.6858,11400.0],["2014-10-03",32.8519,32.8519,32.1621,32.1621,9000.0],["2014-10-06",32.3786,32.3786,31.5779,31.6938,5800.0],["2014-10-07",31.5528,31.8448,30.8428,30.9989,11100.0],["2014-10-08",30.601,31.4823,30.5759,31.2305,10100.0],["2014-10-09",31.6635,31.6635,30.2485,30.3442,7200.0],["2014-10-10",30.0925,30.8327,29.8306,30.2335,10300.0],["2014-10-13",30.3493,31.5477,29.9867,30.6816,12500.0],["2014-10-14",30.8981,32.2275,30.3493,32.2124,11500.0],["2014-10-15",31.6132,33.0433,31.6132,32.7865,11400.0],["2014-10-16",32.6052,33.572,32.4138,33.0131,12500.0],["2014-10-17",33.5116,33.9849,32.7764,32.9325,25400.0],["2014-10-20",32.9627,33.6073,32.9375,33.3051,12100.0],["2014-10-21",33.2799,33.4109,32.9325,33.3756,8200.0],["2014-10-22",32.9224,33.28,32.6052,32.867,15200.0],["2014-10-23",33.6022,34.7403,33.3656,34.7403,23300.0],["2014-10-24",34.6597,34.992,34.2921,34.6144,19300.0],["2014-10-27",34.277,35.1683,34.277,34.9014,4500.0],["2014-10-28",35.1985,37.0063,34.8158,37.0063,20500.0],["2014-10-29",37.2379,37.258,36.3819,36.4624,19100.0],["2014-10-30",36.553,36.553,35.3546,36.1603,18900.0],["2014-10-31",36.6739,37.2933,35.9387,36.0948,25300.0],["2014-11-03",36.0948,37.389,36.0445,36.9609,8700.0],["2014-11-04",36.9559,37.7666,36.7041,37.4746,11900.0],["2014-11-05",37.3537,38.1745,37.3537,37.8774,11600.0],["2014-11-06",38.1695,38.1695,37.7515,37.9882,8300.0],["2014-11-07",38.24,38.24,36.7797,37.2228,11100.0],["2014-11-10",37.389,37.8069,36.7746,37.7364,14800.0],["2014-11-11",37.7314,37.9681,36.7948,37.5904,13200.0],["2014-11-12",37.1573,38.0385,37.1573,38.0385,4700.0],["2014-11-13",36.8149,37.8623,36.8149,37.4444,3500.0],["2014-11-14",37.3134,37.3134,36.6487,37.0566,12100.0],["2014-11-17",36.8351,36.8351,36.12,36.4574,7400.0],["2014-11-18",35.3798,36.3668,35.3798,36.3668,7100.0],["2014-11-19",36.0243,36.0294,35.2589,35.4754,6500.0],["2014-11-20",35.1079,35.2489,35.0374,35.2438,6500.0],["2014-11-21",35.6869,35.6869,34.8813,35.1381,5500.0],["2014-11-24",35.2489,35.5711,34.8964,35.5208,40500.0],["2014-11-25",35.1532,35.9689,35.1532,35.6416,11700.0],["2014-11-26",35.5258,35.8481,35.133,35.5208,3800.0],["2014-11-28",35.4805,35.9941,35.3395,35.5409,8400.0],["2014-12-01",35.2891,35.6668,35.2488,35.3093,18800.0],["2014-12-02",35.4855,36.4222,35.4503,36.2157,7000.0],["2014-12-03",36.3315,37.0113,36.2106,36.7444,44400.0],["2014-12-04",36.4624,36.5077,35.7574,35.833,8200.0],["2014-12-05",35.833,35.9941,35.3999,35.5812,9100.0],["2014-12-08",35.3546,35.6164,34.2971,34.5741,10500.0],["2014-12-09",34.5993,35.5057,34.2921,35.4805,9600.0],["2014-12-10",35.2891,35.405,34.7453,34.9971,11200.0],["2014-12-11",34.9971,35.1985,34.9064,34.9266,8900.0],["2014-12-12",34.7302,34.9568,34.6496,34.6496,11800.0],["2014-12-15",34.6194,35.1633,34.1914,34.2468,14300.0],["2014-12-16",34.1259,34.7604,34.0907,34.1461,9900.0],["2014-12-17",34.4331,35.2237,34.3525,34.9669,12700.0],["2014-12-18",34.6194,34.8309,34.5388,34.705,8600.0],["2014-12-19",34.6244,34.7352,34.1561,34.5237,19600.0],["2014-12-22",34.8813,35.0071,34.2468,34.6446,8800.0],["2014-12-23",34.6698,34.987,34.2417,34.7151,13400.0],["2014-12-24",34.6798,35.2489,34.6798,35.2287,2000.0],["2014-12-26",35.2489,35.5006,35.1481,35.4452,3500.0],["2014-12-29",34.9165,35.7121,34.9165,35.7021,8500.0],["2014-12-30",35.5913,35.9035,35.4654,35.8934,40300.0],["2014-12-31",36.0042,36.2308,35.6265,35.6467,7400.0],["2015-01-02",35.4251,35.4251,34.8007,35.0978,5300.0],["2015-01-05",35.2337,35.2488,34.5489,35.0625,15600.0],["2015-01-06",35.2489,35.2489,34.3928,34.4029,8700.0],["2015-01-07",34.6446,34.6446,33.8741,34.1561,5100.0],["2015-01-08",34.3827,34.3827,33.572,33.8188,7400.0],["2015-01-09",33.7885,34.1159,33.7885,34.0806,2400.0],["2015-01-12",34.2216,34.2216,33.9698,33.9698,8300.0],["2015-01-13",33.8439,34.841,33.8439,34.1914,8400.0],["2015-01-14",34.0806,34.9316,34.0806,34.9316,4000.0],["2015-01-15",34.7,35.2489,34.7,34.9568,17100.0],["2015-01-16",34.8158,35.2539,34.8158,35.2337,7900.0],["2015-01-20",34.2871,35.6215,34.2871,34.7957,4200.0],["2015-01-21",35.1784,35.2388,34.4281,34.4281,5900.0],["2015-01-22",34.7453,35.5963,34.2417,34.9971,16900.0],["2015-01-23",34.7906,34.851,34.4935,34.6194,9300.0],["2015-01-26",34.7957,35.2489,34.4633,34.6698,16700.0],["2015-01-27",34.4935,34.705,34.2669,34.4583,15400.0],["2015-01-28",34.8712,34.8712,34.2417,34.2468,13500.0],["2015-01-29",34.5635,34.7453,34.2883,34.7349,6300.0],["2015-01-30",34.3454,34.8959,34.2727,34.3299,12100.0],["2015-02-02",34.4233,34.7972,32.9018,34.7868,27600.0],["2015-02-03",34.1222,34.4805,32.8707,33.7067,22200.0],["2015-02-04",33.3692,34.0131,33.3692,33.5302,11200.0],["2015-02-05",33.8521,34.6934,33.8262,34.3558,6400.0],["2015-02-06",34.5324,34.792,34.3818,34.6882,6400.0],["2015-02-09",34.8076,34.9167,34.5376,34.5584,7700.0],["2015-02-10",34.1429,34.7609,34.1429,34.3506,2800.0],["2015-02-11",34.5428,34.7505,33.7587,33.8314,6400.0],["2015-02-12",34.2727,34.5687,33.7587,34.1949,26500.0],["2015-02-13",33.8314,34.5687,33.5094,34.1481,3700.0],["2015-02-17",34.2104,34.522,33.5613,33.769,5100.0],["2015-02-18",33.5769,33.6029,33.3121,33.3173,5200.0],["2015-02-19",33.5873,33.6184,33.1563,33.3017,3500.0],["2015-02-20",33.4419,33.4419,32.9122,32.9122,8500.0],["2015-02-23",32.8966,32.8966,32.4033,32.5072,21500.0],["2015-02-24",32.5072,32.5331,32.4293,32.5176,24100.0],["2015-02-25",32.5176,32.6786,32.4968,32.528,2600.0],["2015-02-26",32.5851,33.0992,32.4708,32.7928,30700.0],["2015-02-27",32.7772,33.1044,32.5176,33.0888,8600.0],["2015-03-02",33.1044,33.6236,33.0628,33.6185,8200.0],["2015-03-03",33.525,33.525,33.0888,33.338,4600.0],["2015-03-04",33.5925,33.5925,33.229,33.229,2100.0],["2015-03-05",33.2498,33.5873,32.7201,32.8188,3300.0],["2015-03-06",32.7149,33.3588,32.7149,32.7616,7700.0],["2015-03-09",32.7668,33.5302,32.7668,33.1563,4400.0],["2015-03-10",33.4159,33.5873,33.0057,33.0161,6700.0],["2015-03-11",33.3848,33.5873,33.0784,33.1303,9400.0],["2015-03-12",33.2342,33.6236,32.7564,33.5821,18900.0],["2015-03-13",33.6133,34.2676,33.4107,33.9871,5100.0],["2015-03-16",34.3247,34.5116,33.3484,34.4805,4900.0],["2015-03-17",34.0235,34.5168,34.0235,34.5168,5100.0],["2015-03-18",34.792,34.844,34.4285,34.844,3900.0],["2015-03-19",35.0517,35.3113,34.4805,35.223,8600.0],["2015-03-20",35.545,35.7008,35.2126,35.6956,13400.0],["2015-03-23",35.519,36.2824,35.519,35.6021,12900.0],["2015-03-24",35.9604,36.002,35.4931,35.7319,4800.0],["2015-03-25",35.8566,35.8566,34.6882,34.7193,9600.0],["2015-03-26",35.0724,35.7008,34.9322,34.9478,4900.0],["2015-03-27",35.0776,35.384,34.6103,35.2802,5900.0],["2015-03-30",35.6021,35.7787,34.4129,35.6437,6200.0],["2015-03-31",35.815,35.8566,35.0828,35.789,6300.0],["2015-04-01",35.3373,35.815,35.0984,35.7631,9100.0],["2015-04-02",35.5138,36.0383,35.4879,35.9448,8300.0],["2015-04-06",36.0591,36.3447,35.6852,35.9085,4700.0],["2015-04-07",36.1889,36.1889,35.4463,35.4463,4200.0],["2015-04-08",35.8306,35.9345,35.3113,35.7527,7200.0],["2015-04-09",36.0799,36.3032,35.4463,35.7216,6800.0],["2015-04-10",35.9968,36.0591,35.6021,35.8098,5500.0],["2015-04-13",35.9552,35.9552,34.9426,35.706,5900.0],["2015-04-14",35.4048,35.4048,34.9167,34.9842,7800.0],["2015-04-15",34.9997,35.3061,34.8751,35.0724,5100.0],["2015-04-16",35.0413,35.3892,35.0413,35.0517,12300.0],["2015-04-17",35.0257,35.3944,34.792,34.8232,5900.0],["2015-04-20",35.0517,35.1867,34.844,35.1451,10000.0],["2015-04-21",35.0153,35.654,34.8803,35.0828,26100.0],["2015-04-22",35.3009,35.5502,34.8336,35.2178,9400.0],["2015-04-23",35.0517,35.8306,34.9218,35.7942,8400.0],["2015-04-24",35.6281,36.1422,35.088,35.4152,14200.0],["2015-04-27",35.6177,36.002,34.979,35.7994,15100.0],["2015-04-28",36.2616,36.8068,35.6125,36.246,26700.0],["2015-04-29",36.298,36.8069,36.0175,36.1318,20500.0],["2015-04-30",35.4567,36.8692,35.2386,35.2386,12000.0],["2015-05-01",35.4775,35.7631,34.9946,35.0257,8200.0],["2015-05-04",35.2802,35.8046,34.117,34.4233,11400.0],["2015-05-05",34.8128,35.3061,34.3558,34.8492,13300.0],["2015-05-06",35.571,35.571,34.683,34.683,4500.0],["2015-05-07",35.8825,37.6481,35.8825,37.1392,26900.0],["2015-05-08",37.3157,37.4404,36.1006,36.5576,10100.0],["2015-05-11",36.6615,36.8899,36.3603,36.5057,7100.0],["2015-05-12",36.1058,36.3187,35.6592,35.9293,24800.0],["2015-05-13",35.8617,36.6614,35.841,36.5576,11100.0],["2015-05-14",36.8473,37.6585,36.6682,37.5374,11000.0],["2015-05-15",37.6375,37.6375,36.6524,37.4952,6000.0],["2015-05-18",37.2793,37.6269,37.2793,37.6269,7400.0],["2015-05-19",37.6901,37.6901,37.2898,37.3056,6200.0],["2015-05-20",37.3267,37.3267,36.9474,37.0106,5000.0],["2015-05-21",37.6427,37.6427,37.1897,37.3952,44400.0],["2015-05-22",37.5742,37.6638,37.2529,37.3793,9700.0],["2015-05-26",37.5743,37.6638,37.0212,37.1212,11500.0],["2015-05-27",37.3899,37.9799,37.3899,37.8745,14900.0],["2015-05-28",37.9272,37.9272,37.7165,37.7165,5600.0],["2015-05-29",37.7955,37.8482,37.0369,37.8376,15900.0],["2015-06-01",38.101,38.101,37.5269,37.806,9200.0],["2015-06-02",37.5901,37.7428,37.4426,37.7428,10500.0],["2015-06-03",38.3223,38.3223,37.0106,37.9219,23500.0],["2015-06-04",37.8956,37.9272,37.2635,37.6638,12200.0],["2015-06-05",37.0053,37.9219,37.0053,37.8692,11000.0],["2015-06-08",37.3846,37.7955,37.3846,37.6164,5100.0],["2015-06-09",37.6638,37.6638,37.3688,37.4847,9700.0],["2015-06-10",37.6217,37.8218,37.6217,37.785,12400.0],["2015-06-11",38.101,38.1432,37.6796,37.7692,29200.0],["2015-06-12",37.7323,37.8376,37.6743,37.7955,7700.0],["2015-06-15",37.6849,37.8745,37.6217,37.7217,16700.0],["2015-06-16",37.8218,37.8218,37.5374,37.7744,10400.0],["2015-06-17",37.5268,38.317,37.5268,37.8166,8300.0],["2015-06-18",37.8534,38.9807,37.1054,38.9807,41800.0],["2015-06-19",38.9807,39.5128,38.9122,39.5075,23100.0],["2015-06-22",39.5075,39.7709,39.36,39.7656,17500.0],["2015-06-23",39.5918,39.8183,39.3916,39.6023,37000.0],["2015-06-24",39.2915,39.8235,39.2915,39.6813,42400.0],["2015-06-25",39.971,40.8191,39.7235,40.5663,32300.0],["2015-06-26",40.7559,41.2142,40.7559,41.2142,35300.0],["2015-06-29",41.2142,41.5408,39.7709,40.6927,20300.0],["2015-06-30",40.9929,41.5513,40.8297,41.2985,25800.0],["2015-07-01",41.3459,42.0412,41.0931,41.1036,14600.0],["2015-07-02",41.2353,41.8937,40.9719,41.288,8400.0],["2015-07-06",41.0825,42.6734,41.0825,41.9096,27300.0],["2015-07-07",42.1519,42.1519,41.1457,41.6672,39200.0],["2015-07-08",41.6725,42.9578,41.2248,41.5461,32100.0],["2015-07-09",41.3617,41.899,41.0404,41.4776,8400.0],["2015-07-10",41.7094,42.3415,41.3775,42.036,9400.0],["2015-07-13",42.036,42.431,41.7463,42.3994,21100.0],["2015-07-14",42.6154,42.6154,41.8779,42.0307,17700.0],["2015-07-15",42.5101,42.5101,41.4829,41.7568,24000.0],["2015-07-16",41.7462,42.3573,41.4829,42.036,29500.0],["2015-07-17",42.136,42.1993,41.6251,42.036,20600.0],["2015-07-20",42.1993,42.1993,41.4197,41.4249,14000.0],["2015-07-21",41.3406,42.1413,41.1721,41.5724,12200.0],["2015-07-22",41.6145,41.6145,41.0878,41.3248,8600.0],["2015-07-23",39.5075,39.5075,31.3426,31.3479,229600.0],["2015-07-24",31.0423,32.117,28.8247,31.8694,158100.0],["2015-07-27",31.6007,32.4962,31.39,31.8483,30100.0],["2015-07-28",31.7166,32.5858,29.9309,32.4277,66200.0],["2015-07-29",32.3961,32.6016,31.2952,32.1328,54400.0],["2015-07-30",31.865,32.3416,31.0777,31.1366,38100.0],["2015-07-31",31.3991,32.5184,31.2009,31.9721,21900.0],["2015-08-03",31.865,31.865,30.0174,30.4833,75500.0],["2015-08-04",30.3762,31.142,30.3762,30.4726,24600.0],["2015-08-05",30.5797,30.9278,30.4029,30.6921,12700.0],["2015-08-06",30.8421,31.4044,30.178,30.3976,25100.0],["2015-08-07",30.1673,30.5368,29.9906,30.344,24100.0],["2015-08-10",30.5047,30.5047,30.0173,30.3226,23400.0],["2015-08-11",30.419,30.5101,30.0655,30.4779,23300.0],["2015-08-12",30.1619,30.5261,29.4657,30.2583,32100.0],["2015-08-13",30.3708,30.4404,29.696,29.7496,12200.0],["2015-08-14",29.862,30.3119,29.7228,30.1191,7400.0],["2015-08-17",30.1512,30.4779,29.7442,30.1191,9800.0],["2015-08-18",30.0173,30.1191,29.5568,29.6157,16200.0],["2015-08-19",29.5782,29.8995,28.9516,29.123,27300.0],["2015-08-20",29.0801,29.1337,28.309,28.309,21300.0],["2015-08-21",27.8484,28.3357,27.8484,28.0144,20300.0],["2015-08-24",26.7291,27.3503,26.7291,27.3503,16400.0],["2015-08-25",28.3625,28.3625,26.5309,26.7184,40000.0],["2015-08-26",27.1468,27.6181,26.6755,27.179,36900.0],["2015-08-27",27.5003,27.6074,27.0451,27.3236,26800.0],["2015-08-28",27.3075,28.2768,27.12,27.3128,19800.0],["2015-08-31",27.2539,28.234,27.179,28.1269,18500.0],["2015-09-01",27.8002,28.309,27.0504,27.1575,19800.0],["2015-09-02",27.5431,28.2822,27.0558,27.5646,14200.0],["2015-09-03",27.6984,27.7145,27.0879,27.2539,11700.0],["2015-09-04",27.0451,27.2593,26.7505,27.1843,21000.0],["2015-09-08",27.4789,27.8805,27.2539,27.7948,9400.0],["2015-09-09",27.993,28.1162,27.179,27.27,7500.0],["2015-09-10",27.4253,27.4253,26.7773,27.2539,5400.0],["2015-09-11",27.1147,27.3129,26.7773,26.7987,26900.0],["2015-09-14",27.0344,27.104,26.6434,26.8416,20900.0],["2015-09-15",26.8416,27.3664,26.6434,26.8255,24300.0],["2015-09-16",26.9058,26.9862,25.7812,25.8562,43600.0],["2015-09-17",25.8026,26.9326,25.8026,26.8148,23900.0],["2015-09-18",26.3649,26.7237,25.8026,25.824,41900.0],["2015-09-21",25.8776,26.1293,25.7116,25.7544,22900.0],["2015-09-22",25.6259,26.6702,25.2456,26.1935,26900.0],["2015-09-23",26.1721,26.306,25.7169,25.7437,22100.0],["2015-09-24",25.7169,26.1614,25.4545,25.567,18800.0],["2015-09-25",25.7116,26.0275,24.9029,25.2135,20500.0],["2015-09-28",25.0743,25.5616,24.9029,25.1974,17300.0],["2015-09-29",25.2724,25.4599,25.1707,25.3527,10500.0],["2015-09-30",25.5295,26.1025,25.2885,25.9954,18500.0],["2015-10-01",26.0811,26.0972,25.7062,25.7223,10700.0],["2015-10-02",25.5509,25.9633,25.3688,25.7169,14400.0],["2015-10-05",26.1079,26.381,25.9472,26.3649,18100.0],["2015-10-06",26.7773,26.7773,26.0168,26.5042,13100.0],["2015-10-07",26.6434,26.6434,26.2471,26.6327,12700.0],["2015-10-08",26.638,27.0772,26.5095,26.713,24000.0],["2015-10-09",26.713,26.7773,26.5524,26.6166,12900.0],["2015-10-12",26.7452,26.863,26.622,26.7398,6200.0],["2015-10-13",27.1308,27.27,26.5845,26.7237,13700.0],["2015-10-14",26.713,27.5592,26.6916,27.5485,31700.0],["2015-10-15",27.4735,27.7199,27.2004,27.6342,19900.0],["2015-10-16",27.677,29.1444,27.5538,29.0319,32800.0],["2015-10-19",28.9195,29.4443,28.3036,28.3893,11200.0],["2015-10-20",28.1911,28.8391,28.1911,28.6946,19300.0],["2015-10-21",28.8659,28.9195,27.586,27.5967,15500.0],["2015-10-22",29.2408,32.1328,29.2408,31.5437,67800.0],["2015-10-23",31.6722,31.9293,31.3776,31.7954,28800.0],["2015-10-26",31.8328,33.7019,31.3294,32.6897,47500.0],["2015-10-27",32.7647,33.6698,32.106,32.3952,56400.0],["2015-10-28",32.4916,33.086,31.7364,32.2988,33300.0],["2015-10-29",32.4948,32.4948,31.8577,32.0265,25000.0],["2015-10-30",31.9829,32.582,31.7705,32.2879,20600.0],["2015-11-02",32.4513,32.4513,31.629,32.1027,12400.0],["2015-11-03",31.8849,32.2607,31.5854,31.629,20800.0],["2015-11-04",31.6453,32.3042,31.3948,31.825,29400.0],["2015-11-05",31.6616,32.3532,31.3185,31.6181,13700.0],["2015-11-06",31.2968,31.7923,31.2151,31.6725,10700.0],["2015-11-09",31.4111,31.9067,31.3294,31.6671,12300.0],["2015-11-10",31.4928,31.7215,31.3458,31.7052,5100.0],["2015-11-11",31.5963,31.7161,31.3185,31.4928,6100.0],["2015-11-12",31.2586,31.4492,31.0844,31.3512,14100.0],["2015-11-13",31.1334,31.3675,31.0081,31.0844,9400.0],["2015-11-16",30.9156,31.5745,30.9156,31.5146,23500.0],["2015-11-17",31.6453,31.6453,30.2239,30.4418,17000.0],["2015-11-18",30.4418,31.3349,30.4418,30.9101,9800.0],["2015-11-19",30.872,30.872,30.3165,30.4418,8900.0],["2015-11-20",30.6106,31.0517,30.5834,30.7195,11400.0],["2015-11-23",30.4636,31.3349,30.4636,31.0081,15200.0],["2015-11-24",30.7413,31.9339,30.6324,31.8522,6400.0],["2015-11-25",31.6562,32.5656,31.0354,32.3859,25100.0],["2015-11-27",32.5438,32.6745,32.4458,32.4458,1800.0],["2015-11-30",32.4948,32.7181,32.4349,32.4349,11200.0],["2015-12-01",32.5275,32.6745,31.8631,32.5057,12700.0],["2015-12-02",32.4077,32.6745,32.3968,32.6037,21700.0],["2015-12-03",32.6636,32.729,32.4404,32.6473,18700.0],["2015-12-04",32.4785,32.7018,31.8904,32.6146,26700.0],["2015-12-07",32.3805,32.4948,31.8686,31.8686,16300.0],["2015-12-08",31.9339,31.9448,30.774,30.8284,6100.0],["2015-12-09",30.7685,31.0517,30.0224,30.3873,22800.0],["2015-12-10",30.3056,30.4636,29.9843,30.0007,14300.0],["2015-12-11",29.9462,29.9952,29.4071,29.4888,14700.0],["2015-12-14",29.3635,30.7576,28.9551,30.4309,32100.0],["2015-12-15",30.6923,31.4928,29.8754,30.9863,14500.0],["2015-12-16",30.8121,31.2042,30.2893,30.7631,18400.0],["2015-12-17",30.5888,30.7413,29.9952,30.0007,8300.0],["2015-12-18",30.0878,30.5507,29.3254,29.8863,30700.0],["2015-12-21",30.164,30.371,29.7883,30.3655,10400.0],["2015-12-22",30.3492,30.9918,30.1531,30.9809,7800.0],["2015-12-23",31.2042,31.4601,30.9319,31.4547,13900.0],["2015-12-24",32.0755,32.5547,30.7358,31.8413,9100.0],["2015-12-28",31.8686,31.8686,30.9373,31.0027,9600.0],["2015-12-29",31.2259,31.6616,30.5507,31.6616,14000.0],["2015-12-30",31.6562,31.923,31.3022,31.4384,4800.0],["2015-12-31",31.6126,31.8577,30.5942,30.5942,13200.0],["2016-01-04",30.5452,30.6269,29.5487,29.7338,10500.0],["2016-01-05",29.5705,29.919,28.9605,29.0259,4400.0],["2016-01-06",28.8625,29.8645,28.8625,29.7828,9800.0],["2016-01-07",29.3036,29.4016,28.209,28.2962,21200.0],["2016-01-08",28.6773,28.8571,27.9476,28.1437,19300.0],["2016-01-11",28.1927,28.1927,27.2288,27.512,9700.0],["2016-01-12",27.5827,28.2526,26.0906,26.4446,33500.0],["2016-01-13",26.4119,27.7679,26.2594,26.6896,41200.0],["2016-01-14",26.902,27.5555,26.7877,27.512,38800.0],["2016-01-15",26.8585,27.6644,26.8585,27.5337,22100.0],["2016-01-19",27.708,27.7734,26.9728,27.2451,15100.0],["2016-01-20",27.2124,28.3179,27.0872,28.1328,25200.0],["2016-01-21",27.3322,28.8462,26.8258,28.0565,31400.0],["2016-01-22",28.1655,28.2254,27.4902,28.1001,9000.0],["2016-01-25",27.7352,29.0858,26.8476,26.9674,18800.0],["2016-01-26",27.3595,27.7407,26.8203,27.2723,10900.0],["2016-01-27",27.2887,27.3976,26.6842,26.7387,9500.0],["2016-01-28",27.2223,27.5169,26.2328,26.2328,20700.0],["2016-01-29",26.9054,27.7893,26.1272,27.5725,13700.0],["2016-02-01",27.4724,27.4724,26.8054,26.8054,16000.0],["2016-02-02",26.6497,26.6497,26.1883,26.2884,11400.0],["2016-02-03",26.444,26.5608,25.8937,26.1272,23300.0],["2016-02-04",26.0716,26.9443,25.7102,26.255,47400.0],["2016-02-05",26.1828,26.4663,25.5713,25.5768,29000.0],["2016-02-08",25.5713,25.966,25.2767,25.6324,16100.0],["2016-02-09",25.6324,26.5941,25.4768,26.3162,4500.0],["2016-02-10",26.2384,26.6831,25.549,25.8437,12600.0],["2016-02-11",25.5435,26.2939,25.4323,26.2383,12500.0],["2016-02-12",26.4996,26.8165,26.2161,26.5107,16600.0],["2016-02-16",26.7387,27.2668,26.4885,27.1723,9400.0],["2016-02-17",27.3001,28.1062,27.3001,27.8838,11000.0],["2016-02-18",27.8838,28.8511,27.8838,28.0895,12300.0],["2016-02-19",28.0561,29.4292,27.9561,28.3174,20900.0],["2016-02-22",28.612,29.0846,28.3508,28.3508,15400.0],["2016-02-23",28.234,28.2563,27.2668,27.2723,23700.0],["2016-02-24",27.239,27.9894,27.239,27.9894,20800.0],["2016-02-25",27.906,28.3285,27.6837,28.1062,7300.0],["2016-02-26",28.0283,28.2785,27.6837,27.9561,9200.0],["2016-02-29",27.8838,28.5175,27.8838,28.2785,11300.0],["2016-03-01",28.4064,28.7733,28.2841,28.6009,13700.0],["2016-03-02",28.6287,29.4348,28.6287,29.2068,18600.0],["2016-03-03",29.1846,30.0184,29.1846,29.7461,16200.0],["2016-03-04",29.696,30.4632,29.6015,29.7072,17700.0],["2016-03-07",29.8795,29.8795,29.1902,29.3514,10000.0],["2016-03-08",30.1185,30.1741,29.5737,29.9351,11200.0],["2016-03-09",30.0184,30.5521,29.9962,30.541,9800.0],["2016-03-10",30.5744,30.6967,30.0185,30.0518,9100.0],["2016-03-11",30.3409,30.7411,29.9684,30.2631,7800.0],["2016-03-14",30.0184,30.7133,29.8017,30.113,10200.0],["2016-03-15",30.024,30.6688,29.6516,29.9239,4200.0],["2016-03-16",29.924,30.5632,29.8128,30.2408,8400.0],["2016-03-17",30.213,30.6633,30.074,30.541,11700.0],["2016-03-18",30.7133,30.8412,30.4576,30.8356,20600.0],["2016-03-21",30.7745,31.1636,30.7189,30.8301,11600.0],["2016-03-22",30.6355,31.1302,30.6355,31.0135,8300.0],["2016-03-23",30.9357,31.2136,30.8634,30.8857,10700.0],["2016-03-24",30.8579,31.6028,30.2908,30.5076,7200.0],["2016-03-28",30.6022,31.2581,30.5188,30.6188,12600.0],["2016-03-29",30.5855,31.6862,30.5299,31.6806,21700.0],["2016-03-30",31.6861,32.0419,30.9635,31.5805,11300.0],["2016-03-31",31.5972,32.1698,31.2581,31.4249,12200.0],["2016-04-01",31.1358,31.6083,31.1302,31.4304,7000.0],["2016-04-04",31.3748,31.8196,31.1525,31.1525,8800.0],["2016-04-05",31.1636,31.7751,31.0246,31.2025,11200.0],["2016-04-06",31.2915,31.4082,30.2686,31.386,15400.0],["2016-04-07",31.1692,31.2803,31.1692,31.2414,2400.0],["2016-04-08",31.297,32.3477,31.297,31.3637,6800.0],["2016-04-11",31.4749,32.0975,31.1636,31.3526,3900.0],["2016-04-12",31.575,32.053,31.2414,31.3915,5500.0],["2016-04-13",31.6361,32.6534,31.1636,32.2309,13900.0],["2016-04-14",32.1364,32.242,31.9641,32.2254,4900.0],["2016-04-15",32.0419,32.2254,31.864,32.092,5900.0],["2016-04-18",32.142,32.4255,32.0975,32.3199,5800.0],["2016-04-19",32.5033,33.0036,31.9808,32.5422,11000.0],["2016-04-20",32.5756,32.6756,32.2143,32.6645,10300.0],["2016-04-21",32.6089,32.7312,32.1086,32.5033,14000.0],["2016-04-22",32.6201,32.7312,32.2476,32.4978,3400.0],["2016-04-25",32.57,32.6312,32.242,32.2476,4600.0],["2016-04-26",32.4033,32.7312,32.4033,32.7257,5800.0],["2016-04-27",32.7979,32.7979,32.242,32.6312,5900.0],["2016-04-28",32.659,32.659,32.1642,32.3088,23200.0],["2016-04-29",32.3532,32.3532,31.0302,31.8974,11200.0],["2016-05-02",31.3748,31.7084,31.2192,31.5694,5600.0],["2016-05-03",31.3804,31.6194,31.3248,31.3637,3800.0],["2016-05-04",31.1803,31.7084,31.1803,31.2859,4600.0],["2016-05-05",31.2692,32.381,31.1414,31.9419,7700.0],["2016-05-06",31.9363,32.4588,31.6695,32.331,10400.0],["2016-05-09",32.1587,32.4533,31.9141,31.9141,7500.0],["2016-05-10",32.0586,32.1531,31.6639,32.0141,8600.0],["2016-05-11",31.9585,31.9696,31.5305,31.6583,10200.0],["2016-05-12",31.7602,32.2129,31.7319,31.93,6400.0],["2016-05-13",32.0544,32.2525,31.7376,31.9526,6800.0],["2016-05-16",31.913,32.1789,31.7715,31.9639,6200.0],["2016-05-17",31.8677,31.8677,30.555,30.5663,11100.0],["2016-05-18",30.5946,30.6059,29.5138,30.3004,13600.0],["2016-05-19",30.057,30.1532,29.5365,29.6213,6300.0],["2016-05-20",29.8024,31.8225,29.8024,31.5282,11500.0],["2016-05-23",31.6866,31.7998,31.1208,31.5735,17200.0],["2016-05-24",31.8507,32.3883,31.7828,32.1902,11600.0],["2016-05-25",32.2129,32.9598,32.2129,32.7108,16100.0],["2016-05-26",32.6712,32.6712,31.8281,31.9413,3900.0],["2016-05-27",31.3811,32.1676,31.3811,32.0884,5400.0],["2016-05-31",32.0997,32.2129,31.5622,31.9526,9400.0],["2016-06-01",31.7206,32.0827,31.5791,32.0771,3300.0],["2016-06-02",31.8394,32.1959,31.8394,31.9696,4700.0],["2016-06-03",31.9469,32.0771,31.6414,31.913,4800.0],["2016-06-06",31.9356,32.5354,31.4037,32.4222,6600.0],["2016-06-07",32.3656,32.6768,31.9243,32.0318,4500.0],["2016-06-08",31.9469,32.5411,31.9413,32.3034,15300.0],["2016-06-09",32.5184,32.6882,31.4037,31.879,14200.0],["2016-06-10",31.7715,32.1223,31.234,31.432,41300.0],["2016-06-13",31.3189,31.6187,31.1378,31.2736,5500.0],["2016-06-14",31.251,31.2906,30.108,30.8379,4600.0],["2016-06-15",30.9963,32.8183,30.9963,32.4222,35900.0],["2016-06-16",32.1337,32.4279,31.466,32.1506,5000.0],["2016-06-17",32.2581,32.6825,31.2906,32.3883,15500.0],["2016-06-20",32.9541,32.9541,32.2185,32.807,7400.0],["2016-06-21",32.7108,32.8749,32.6033,32.7504,5900.0],["2016-06-22",32.9202,33.1352,32.5467,32.5467,7800.0],["2016-06-23",33.0786,33.1408,32.8862,33.0333,10900.0],["2016-06-24",31.9186,32.9541,30.8832,32.9428,18800.0],["2016-06-27",32.5128,33.0842,31.7093,32.807,27200.0],["2016-06-28",33.2823,33.2823,32.0261,32.2411,11900.0],["2016-06-29",32.4618,33.1012,32.4618,33.0729,13100.0],["2016-06-30",33.271,33.271,33.1012,33.1861,10500.0],["2016-07-01",33.3162,33.3162,32.4788,33.2427,4600.0],["2016-07-05",33.1125,33.3841,33.0446,33.1125,24400.0],["2016-07-06",32.9258,33.3672,32.2977,33.039,5500.0],["2016-07-07",33.056,33.3728,32.4449,32.4449,13900.0],["2016-07-08",32.7334,32.8919,32.4279,32.6089,28200.0],["2016-07-11",32.6995,32.6995,31.9978,32.5637,13400.0],["2016-07-12",32.6938,33.3162,32.3543,33.3049,9900.0],["2016-07-13",33.3559,33.3559,32.7334,33.2597,6200.0],["2016-07-14",33.3842,33.6671,33.1012,33.2597,14400.0],["2016-07-15",33.3785,33.4011,32.4562,32.8523,13100.0],["2016-07-18",32.6825,33.4294,31.4547,31.6301,22700.0],["2016-07-19",31.6074,31.8168,29.7062,30.289,24200.0],["2016-07-20",30.3739,31.647,30.3739,30.968,39500.0],["2016-07-21",31.3981,33.8481,31.3981,32.5976,67000.0],["2016-07-22",32.5807,32.9994,32.1506,32.807,5600.0],["2016-07-25",32.6146,33.2427,32.2695,32.6995,19500.0],["2016-07-26",32.9824,33.271,32.7108,33.2257,16800.0],["2016-07-27",33.3785,33.5086,33.1974,33.3049,57800.0],["2016-07-28",33.3049,33.3049,32.8329,33.0344,14100.0],["2016-07-29",32.9941,33.0114,32.407,32.8329,14400.0],["2016-08-01",32.8156,33.0516,32.4473,32.9193,15300.0],["2016-08-02",33.0344,33.9151,32.666,33.0862,19600.0],["2016-08-03",32.9883,33.2589,32.9883,33.0977,4300.0],["2016-08-04",33.351,33.3855,33.0229,33.0747,4600.0],["2016-08-05",33.161,33.6733,32.9999,33.3855,16100.0],["2016-08-08",33.4316,33.6733,33.1553,33.6561,12500.0],["2016-08-09",32.7523,33.6676,32.7523,33.633,6400.0],["2016-08-10",33.3337,33.4776,33.2704,33.2704,3600.0],["2016-08-11",33.2071,33.6848,33.1668,33.587,8900.0],["2016-08-12",33.0459,33.5352,33.0459,33.5064,6400.0],["2016-08-15",33.3913,33.3913,32.5681,32.7408,18900.0],["2016-08-16",32.4933,32.9768,32.4588,32.6717,5300.0],["2016-08-17",32.6602,33.0344,32.4415,33.0171,4500.0],["2016-08-18",33.0056,33.2646,32.925,33.2646,5000.0],["2016-08-19",33.2992,33.8057,33.0632,33.5467,13700.0],["2016-08-22",33.587,33.6215,33.0114,33.5179,12300.0],["2016-08-23",33.5179,33.5179,33.0344,33.4719,5300.0],["2016-08-24",33.4776,33.5409,33.2819,33.3337,9200.0],["2016-08-25",33.2589,33.3855,33.1438,33.2992,7700.0],["2016-08-26",33.2992,33.3855,33.0114,33.2646,11300.0],["2016-08-29",33.4028,33.4028,33.1898,33.3164,16300.0],["2016-08-30",33.3682,33.4488,33.2877,33.3682,11100.0],["2016-08-31",33.4143,33.5985,33.1092,33.4143,20200.0],["2016-09-01",33.4085,33.7827,33.2761,33.5352,14600.0],["2016-09-02",33.6733,34.4216,33.6676,34.364,19800.0],["2016-09-06",34.4504,34.813,33.9899,34.4619,14000.0],["2016-09-07",34.5483,34.5483,33.5985,34.318,8000.0],["2016-09-08",34.0935,34.1914,33.7999,34.0359,5700.0],["2016-09-09",34.2489,34.3468,33.7194,33.9726,15500.0],["2016-09-12",34.0244,34.0244,33.6963,33.9381,8000.0],["2016-09-13",33.6733,34.0244,33.61,33.61,8100.0],["2016-09-14",32.9135,33.8978,32.9135,33.587,9000.0],["2016-09-15",33.6388,33.8172,33.4834,33.7366,6500.0],["2016-09-16",33.823,34.105,33.823,34.105,19200.0],["2016-09-19",34.0705,34.2489,33.9554,34.059,8500.0],["2016-09-20",33.9611,34.105,33.8575,33.8575,26600.0],["2016-09-21",34.0417,34.0417,33.5294,33.5697,6000.0],["2016-09-22",33.8115,34.1165,33.4258,34.0417,5800.0],["2016-09-23",33.9554,33.9554,33.1725,33.6963,5200.0],["2016-09-26",33.6964,33.8403,32.9711,33.0229,8200.0],["2016-09-27",33.1265,33.6676,33.0401,33.5582,4900.0],["2016-09-28",33.5755,33.6618,33.2934,33.5582,6200.0],["2016-09-29",33.8057,33.9554,33.7078,33.7654,4300.0],["2016-09-30",33.8115,33.9726,33.6676,33.9266,12300.0],["2016-10-03",33.7769,33.9208,33.3855,33.8575,12400.0],["2016-10-04",33.8057,33.9093,33.4143,33.5409,6400.0],["2016-10-05",33.9842,33.9842,33.6733,33.7482,5300.0],["2016-10-06",33.8057,33.8921,33.8,33.8172,4600.0],["2016-10-07",33.8345,33.8978,33.5179,33.7482,8600.0],["2016-10-10",33.7884,33.9323,33.7827,33.8402,8300.0],["2016-10-11",33.7366,33.8172,33.5006,33.5697,6100.0],["2016-10-12",33.656,33.8057,33.5064,33.6388,3900.0],["2016-10-13",33.3913,33.5582,33.1495,33.1553,5500.0],["2016-10-14",33.3049,33.4258,32.4933,32.4991,9600.0],["2016-10-17",32.5221,32.5221,31.722,31.8947,7600.0],["2016-10-18",32.0731,32.453,32.0271,32.171,6700.0],["2016-10-19",32.2861,33.0977,32.2861,32.8675,5500.0],["2016-10-20",33.7597,34.059,32.4127,32.5221,14100.0],["2016-10-21",32.407,32.948,32.407,32.6084,9600.0],["2016-10-24",32.7581,33.0344,32.7581,32.902,8700.0],["2016-10-25",33.0862,33.1783,32.7005,32.9596,40400.0],["2016-10-26",32.9941,33.328,32.8387,33.1207,7300.0],["2016-10-27",33.2086,33.5601,33.0094,33.0153,9200.0],["2016-10-28",33.1559,33.3726,32.904,33.1325,10300.0],["2016-10-31",33.0797,33.2613,32.8161,32.9626,9000.0],["2016-11-01",33.1852,33.1852,32.2186,32.3416,6200.0],["2016-11-02",32.3065,33.4898,32.3065,33.2848,10900.0],["2016-11-03",33.2555,33.5952,33.2555,33.5425,10100.0],["2016-11-04",33.6421,33.8471,33.109,33.7182,13000.0],["2016-11-07",34.2455,34.2455,33.853,34.2162,8500.0],["2016-11-08",34.058,34.3392,34.0346,34.2279,5800.0],["2016-11-09",33.8881,34.884,33.8881,34.5911,11600.0],["2016-11-10",35.1476,35.294,34.7551,35.1534,24600.0],["2016-11-11",35.3936,35.9911,35.3116,35.9735,30900.0],["2016-11-14",36.0263,36.5945,35.9091,36.4363,10800.0],["2016-11-15",36.5183,36.6589,36.4656,36.5769,12900.0],["2016-11-16",36.6296,36.7878,36.6296,36.7585,9700.0],["2016-11-17",36.6999,37.9301,36.6648,37.7954,69900.0],["2016-11-18",37.9711,38.1644,37.7251,38.1644,23100.0],["2016-11-21",38.3636,38.5627,38.3636,38.4397,14800.0],["2016-11-22",38.4866,38.6916,38.4866,38.6916,13200.0],["2016-11-23",38.7912,38.9552,38.7385,38.9318,11100.0],["2016-11-25",38.8791,39.1778,38.7326,39.172,4000.0],["2016-11-28",39.2716,39.295,39.131,39.2833,10900.0],["2016-11-29",39.4356,39.4356,39.1485,39.2423,6100.0],["2016-11-30",39.4942,39.4942,39.0548,39.1134,10200.0],["2016-12-01",39.1134,39.418,38.9377,39.418,15600.0],["2016-12-02",39.3184,39.3184,37.8247,37.9242,10300.0],["2016-12-05",38.4573,39.3419,37.9301,38.9084,7800.0],["2016-12-06",38.8088,39.7402,38.8088,39.6465,12800.0],["2016-12-07",39.6113,39.6113,39.3008,39.5703,9700.0],["2016-12-08",39.5117,40.4783,39.5117,40.4314,21100.0],["2016-12-09",40.6833,41.0055,40.5427,41.0055,16300.0],["2016-12-12",41.1519,41.1519,40.2381,41.0641,11600.0],["2016-12-13",41.0114,41.5327,40.7126,40.9294,19500.0],["2016-12-14",41.2398,41.2457,40.7595,40.9411,12400.0],["2016-12-15",41.193,41.3628,41.0231,41.193,18800.0],["2016-12-16",41.4331,41.4331,41.2105,41.3511,23400.0],["2016-12-19",41.2164,41.4273,41.1578,41.4273,14400.0],["2016-12-20",41.6557,41.6557,41.4273,41.5269,26400.0],["2016-12-21",41.6675,41.6675,41.5093,41.6206,8800.0],["2016-12-22",41.5562,41.5913,40.531,40.5955,10000.0],["2016-12-23",40.818,41.3335,40.6716,41.2808,7000.0],["2016-12-27",41.3277,41.5854,41.1461,41.5444,8300.0],["2016-12-28",41.6206,41.6206,41.4917,41.5093,14300.0],["2016-12-29",41.7143,41.7963,41.562,41.6323,11000.0],["2016-12-30",41.8842,41.9955,41.644,41.8432,9800.0],["2017-01-03",42.0189,42.0189,41.1754,41.2574,16200.0],["2017-01-04",41.5854,41.8666,41.5034,41.8666,16300.0],["2017-01-05",41.8315,42.0599,41.767,41.8022,13300.0],["2017-01-06",41.8783,42.0306,41.7963,42.0189,10600.0],["2017-01-09",42.0014,42.0306,41.7612,41.9896,11100.0],["2017-01-10",41.9193,42.2474,41.9076,42.0541,14600.0],["2017-01-11",42.0423,42.1771,41.7436,41.7963,14100.0],["2017-01-12",41.7963,41.8842,41.3394,41.7788,9200.0],["2017-01-13",42.0013,42.3411,42.0013,42.1126,7100.0],["2017-01-17",42.0248,42.1654,41.8139,41.8842,10400.0],["2017-01-18",42.2064,42.2064,41.4097,41.849,14000.0],["2017-01-19",42.0014,42.7629,42.0014,42.6457,59500.0],["2017-01-20",42.8215,43.1788,42.675,43.0031,53000.0],["2017-01-23",43.5127,43.5537,43.1437,43.4014,61900.0],["2017-01-24",43.5127,44.2215,43.419,44.1454,78500.0],["2017-01-25",44.6667,47.6836,44.6667,47.0919,69500.0],["2017-01-26",47.3885,47.3944,46.2674,46.6173,33800.0],["2017-01-27",46.7063,46.9614,46.3326,46.9199,26000.0],["2017-01-30",47.1394,47.2046,46.1488,46.4631,30700.0],["2017-01-31",46.6173,46.6173,45.6801,46.0242,17300.0],["2017-02-01",46.3979,46.9021,46.2674,46.6411,14100.0],["2017-02-02",47.2283,47.2876,44.998,45.3836,19500.0],["2017-02-03",45.7513,46.2971,44.998,45.2649,24300.0],["2017-02-06",45.4547,46.0123,45.4191,45.6801,14700.0],["2017-02-07",45.7691,46.1013,44.8853,45.4191,15500.0],["2017-02-08",45.2827,45.2827,44.4879,45.0158,15200.0],["2017-02-09",45.0454,45.3124,44.1201,44.3692,17500.0],["2017-02-10",44.2803,44.7785,44.1676,44.4404,9900.0],["2017-02-13",44.5234,45.0514,44.2387,44.648,16500.0],["2017-02-14",44.4819,44.4819,43.9125,44.2803,19300.0],["2017-02-15",44.0727,44.6955,44.0727,44.6065,8500.0],["2017-02-16",44.7073,45.081,44.2269,44.2803,9000.0],["2017-02-17",44.5057,44.5412,44.0726,44.4582,11900.0],["2017-02-21",44.7429,45.5497,44.5887,45.4073,18000.0],["2017-02-22",45.603,47.691,45.081,46.991,20600.0],["2017-02-23",47.2758,47.4953,46.5758,47.2402,26800.0],["2017-02-24",47.2402,47.2639,46.6233,47.0326,11300.0],["2017-02-27",47.0266,47.4063,47.0266,47.2342,17000.0],["2017-02-28",47.2995,47.2995,46.0005,46.4809,28600.0],["2017-03-01",46.647,47.1809,46.475,46.7953,18100.0],["2017-03-02",46.7953,47.1571,46.1013,46.3919,16500.0],["2017-03-03",46.386,47.1038,45.5141,46.6826,19900.0],["2017-03-06",46.6826,49.6722,45.6683,49.3044,41600.0],["2017-03-07",49.2332,52.4008,48.9782,50.3187,60300.0],["2017-03-08",50.4255,51.8966,50.4196,50.6213,21400.0],["2017-03-09",50.7043,51.1907,49.4408,49.684,19000.0],["2017-03-10",49.8857,50.1527,48.0469,48.5155,22800.0],["2017-03-13",48.6401,49.7552,48.5985,49.2214,16700.0],["2017-03-14",49.1443,49.2985,48.1893,48.3494,16700.0],["2017-03-15",48.2011,49.079,47.8215,48.6163,18000.0],["2017-03-16",48.6104,49.5298,47.7503,47.9045,26100.0],["2017-03-17",47.8215,48.2426,47.4596,47.8215,32500.0],["2017-03-20",47.9223,49.1799,47.9223,48.7884,62400.0],["2017-03-21",49.2748,49.8205,47.5249,47.7503,25900.0],["2017-03-22",47.9342,47.9342,47.0919,47.5427,19700.0],["2017-03-23",47.6613,48.6401,47.6613,48.2545,16200.0],["2017-03-24",48.0825,48.9366,47.7503,48.041,40700.0],["2017-03-27",47.9995,49.4646,47.5605,47.7325,19400.0],["2017-03-28",47.6613,48.0232,46.0598,47.9757,39400.0],["2017-03-29",47.8334,49.1324,47.1275,47.5071,27200.0],["2017-03-30",48.041,48.9782,47.2876,48.6341,21100.0],["2017-03-31",48.6163,49.2332,48.0588,49.1087,17900.0],["2017-04-03",49.1087,49.4409,47.4597,48.385,26000.0],["2017-04-04",48.5333,49.4646,48.5333,49.2273,30100.0],["2017-04-05",49.3519,49.3519,47.6079,47.7681,28500.0],["2017-04-06",47.7918,47.7918,46.6174,47.0385,34900.0],["2017-04-07",47.0385,49.0612,46.2674,48.3554,29000.0],["2017-04-10",48.385,49.0019,47.5071,48.035,15500.0],["2017-04-11",48.0054,48.7468,47.2105,47.6732,8100.0],["2017-04-12",47.513,47.6851,46.6114,46.9495,10400.0],["2017-04-13",46.7419,47.8215,46.6945,47.2995,14900.0],["2017-04-17",47.3647,47.9401,47.3647,47.8096,14600.0],["2017-04-18",47.6969,48.4028,46.7657,48.4028,13000.0],["2017-04-19",48.729,48.9248,47.5605,47.8927,15000.0],["2017-04-20",48.0469,48.2486,47.7622,48.1062,17700.0],["2017-04-21",48.3316,48.6638,48.2249,48.5214,14200.0],["2017-04-24",48.9841,49.0553,48.3494,48.8061,15700.0],["2017-04-25",48.99,50.2594,48.7053,49.9806,24700.0],["2017-04-26",49.8205,50.2357,49.1146,49.3222,16900.0],["2017-04-27",49.3578,49.8739,48.8596,49.0019,12700.0],["2017-04-28",49.0375,49.1739,48.0469,48.2901,11600.0],["2017-05-01",48.2901,49.168,48.0647,49.1621,9300.0],["2017-05-02",48.9307,49.1383,48.0825,48.5926,10300.0],["2017-05-03",48.735,48.9011,48.2426,48.6638,17700.0],["2017-05-04",48.3316,49.1739,43.9006,44.6362,42300.0],["2017-05-05",44.654,46.4928,43.9006,46.2674,21000.0],["2017-05-08",46.3386,48.4562,46.0538,46.6233,27100.0],["2017-05-09",46.5936,47.6732,45.9945,46.3979,17800.0],["2017-05-10",46.4987,47.0385,45.7276,46.2733,22100.0],["2017-05-11",46.045,47.5231,46.045,47.3489,14200.0],["2017-05-12",47.1686,47.5772,46.2974,46.8682,19600.0],["2017-05-15",46.736,47.2527,46.3514,47.2407,11800.0],["2017-05-16",47.2407,48.124,47.2407,47.7094,8200.0],["2017-05-17",47.409,47.7995,46.724,47.463,43900.0],["2017-05-18",47.6433,48.7068,47.2167,47.5051,15200.0],["2017-05-19",47.5471,48.6167,47.2587,47.4871,16200.0],["2017-05-22",47.4811,48.124,46.8862,47.9077,12100.0],["2017-05-23",48.1601,48.1601,47.4751,47.6433,10900.0],["2017-05-24",46.9823,48.8631,46.9823,48.6107,17000.0],["2017-05-25",48.13,48.7369,47.5532,48.0699,12300.0],["2017-05-26",48.2742,48.5566,47.8596,48.136,44500.0],["2017-05-30",47.6974,48.0579,47.6974,47.8656,5300.0],["2017-05-31",48.13,48.13,47.433,47.433,8900.0],["2017-06-01",48.5566,48.5987,47.8296,48.5927,20200.0],["2017-06-02",48.5987,49.7944,48.5927,48.9712,11500.0],["2017-06-05",48.8991,48.8991,47.9678,48.0038,10900.0],["2017-06-06",48.3764,48.8511,47.7154,47.8296,6400.0],["2017-06-07",48.3223,48.3223,47.6012,47.6012,8500.0],["2017-06-08",47.4811,49.2717,46.9343,48.8991,13700.0],["2017-06-09",49.2717,50.1429,48.5566,49.3558,31800.0],["2017-06-12",49.5421,49.5421,47.9437,48.6047,15200.0],["2017-06-13",48.6708,48.6948,47.2287,47.3308,24200.0],["2017-06-14",47.3309,48.5747,45.6845,46.081,20900.0],["2017-06-15",45.9608,47.0364,45.7626,46.8742,16800.0],["2017-06-16",46.3995,47.0605,46.0991,46.9042,23600.0],["2017-06-19",46.8562,47.8837,46.6158,47.2407,21900.0],["2017-06-20",46.5858,46.772,46.2673,46.5317,10600.0],["2017-06-21",46.4175,47.0364,46.0149,46.0871,12000.0],["2017-06-22",45.8767,46.8381,45.6965,46.3755,14800.0],["2017-06-23",46.8081,48.0519,46.5016,47.7575,87000.0],["2017-06-26",47.6974,48.9352,47.3128,47.8656,14800.0],["2017-06-27",48.106,48.4365,46.4536,46.6158,17000.0],["2017-06-28",47.415,48.5927,46.6759,47.8176,8900.0],["2017-06-29",46.748,47.0485,45.366,46.4115,14000.0],["2017-06-30",46.2553,46.6338,45.6664,46.2673,16300.0],["2017-07-03",46.4175,47.1686,46.4175,46.9703,10500.0],["2017-07-05",46.9703,47.8055,46.6639,47.5171,15400.0],["2017-07-06",47.8176,48.2262,46.9583,47.7695,18300.0],["2017-07-07",48.0759,48.094,46.9703,47.7695,27000.0],["2017-07-10",47.5472,47.5472,46.6098,46.6098,19900.0],["2017-07-11",46.778,47.5832,46.778,47.5051,10800.0],["2017-07-12",47.5953,48.2802,47.1927,47.8056,10700.0],["2017-07-13",47.5832,47.7815,46.736,46.9523,10300.0],["2017-07-14",46.73,49.0914,46.6819,48.8991,17400.0],["2017-07-17",48.9652,49.9867,48.8571,49.9206,20400.0],["2017-07-18",49.6623,49.9026,48.6828,49.4159,18800.0],["2017-07-19",49.8125,51.2245,49.8125,50.3593,13400.0],["2017-07-20",50.3593,50.3593,47.1266,47.8897,46500.0],["2017-07-21",48.3884,48.3884,46.0991,46.3274,28200.0],["2017-07-24",46.6338,46.9643,45.2338,45.5102,21900.0],["2017-07-25",45.8647,46.8081,45.2638,45.5883,13200.0],["2017-07-26",45.6905,47.433,45.6905,47.1206,21400.0],["2017-07-27",47.0719,47.6927,45.672,47.4918,22400.0],["2017-07-28",47.0719,47.8448,46.8771,47.6501,16400.0],["2017-07-31",48.1004,48.5204,47.5588,48.0091,23300.0],["2017-08-01",48.3074,48.3074,46.4389,46.5484,15600.0],["2017-08-02",46.6215,46.8041,45.7024,46.2806,30100.0],["2017-08-03",46.4511,46.6823,45.5198,46.3354,19200.0],["2017-08-04",46.3293,46.6276,45.2581,45.952,17000.0],["2017-08-07",45.952,46.4632,45.6842,45.812,14300.0],["2017-08-08",45.7146,45.952,45.039,45.1668,19200.0],["2017-08-09",45.0634,45.5746,44.1261,45.4651,17600.0],["2017-08-10",45.179,45.179,44.0348,44.0713,16600.0],["2017-08-11",44.3269,44.9295,43.8948,44.2234,25100.0],["2017-08-14",44.053,45.9459,44.053,45.7633,14900.0],["2017-08-15",45.6659,45.6659,43.9739,43.9739,14700.0],["2017-08-16",44.0043,46.165,43.8583,46.0128,30500.0],["2017-08-17",45.7511,46.3719,44.193,44.7347,19700.0],["2017-08-18",44.5521,45.0086,44.0408,44.3208,17500.0],["2017-08-21",43.907,44.1991,43.2436,43.84,17800.0],["2017-08-22",44.2904,45.039,44.1504,44.4852,14600.0],["2017-08-23",44.4365,44.9051,44.2174,44.3695,8100.0],["2017-08-24",44.5095,44.8869,43.8522,43.913,16000.0],["2017-08-25",44.0652,44.8016,44.0226,44.3695,12300.0],["2017-08-28",44.3208,46.2685,43.7,45.8424,26400.0],["2017-08-29",45.9094,46.7675,45.6172,46.5241,20200.0],["2017-08-30",46.305,46.4206,45.952,46.0676,12700.0],["2017-08-31",46.4267,46.4267,45.8485,46.1589,10300.0],["2017-09-01",46.0311,47.084,45.8363,47.084,14600.0],["2017-09-05",47.1449,47.2484,45.9033,46.0372,11400.0],["2017-09-06",46.1467,46.8345,45.7633,45.9398,5100.0],["2017-09-07",46.1102,46.1102,44.7956,44.7956,11100.0],["2017-09-08",44.8869,45.0999,43.913,44.1687,21200.0],["2017-09-11",44.3756,45.5564,44.3756,45.2399,10800.0],["2017-09-12",45.2764,45.3859,44.3208,45.0877,8100.0],["2017-09-13",45.039,45.3555,44.6617,45.2216,9600.0],["2017-09-14",45.0999,45.5989,45.0694,45.2885,10800.0],["2017-09-15",45.3251,45.9155,44.4608,44.7469,29000.0],["2017-09-18",44.7347,46.3476,44.7347,45.4894,13600.0],["2017-09-19",45.8059,45.8059,44.4669,45.4529,19600.0],["2017-09-20",45.1364,46.3232,45.0147,45.9276,17700.0],["2017-09-21",46.2563,47.4675,45.112,45.2885,14300.0],["2017-09-22",45.3677,46.2806,44.7104,45.9337,11300.0],["2017-09-25",46.7371,46.7371,45.3129,45.9215,8000.0],["2017-09-26",45.9885,47.3275,45.8546,46.7919,12800.0],["2017-09-27",46.6215,49.4151,46.6215,49.2447,18600.0],["2017-09-28",49.5794,49.5794,48.1309,48.8125,10200.0],["2017-09-29",48.563,48.7213,47.4796,48.0639,11300.0],["2017-10-02",47.8022,49.0134,47.8022,48.9343,6000.0],["2017-10-03",48.9951,49.9081,48.9951,49.7864,12000.0],["2017-10-04",49.9081,50.4011,49.1412,49.6342,10100.0],["2017-10-05",49.5977,49.7925,49.1412,49.269,6700.0],["2017-10-06",49.196,50.4741,49.1777,49.476,9200.0],["2017-10-09",49.7255,49.8168,49.1777,49.3603,4900.0],["2017-10-10",49.3603,49.7438,48.7091,49.3299,10900.0],["2017-10-11",49.5612,49.829,49.3116,49.6646,20500.0],["2017-10-12",49.7255,49.7255,48.6908,48.7821,13800.0],["2017-10-13",49.1777,49.4881,48.3865,48.7578,11400.0],["2017-10-16",48.8369,49.2447,48.7213,49.2203,6100.0],["2017-10-17",49.1291,49.1291,48.2952,48.4109,9800.0],["2017-10-18",48.7517,48.9404,47.7657,48.6908,34400.0],["2017-10-19",47.7353,52.9939,47.7353,52.4096,35300.0],["2017-10-20",52.4705,53.3895,49.5977,51.308,35500.0],["2017-10-23",51.734,52.5739,51.734,52.087,15900.0],["2017-10-24",52.4583,52.5069,51.5514,51.6001,11000.0],["2017-10-25",51.6184,51.8375,50.821,51.4053,16200.0],["2017-10-26",51.5453,51.6244,50.9063,51.1436,12700.0],["2017-10-27",50.8788,52.1292,50.8788,51.5994,23000.0],["2017-10-30",51.1929,51.8582,50.6509,50.9712,15300.0],["2017-10-31",51.1436,52.9854,50.115,52.4063,37900.0],["2017-11-01",52.739,52.7451,50.7864,51.6795,22000.0],["2017-11-02",52.1045,54.439,51.1251,52.9915,39100.0],["2017-11-03",53.01,53.4165,52.24,52.8314,25600.0],["2017-11-06",52.9669,54.5869,52.6527,54.2235,30900.0],["2017-11-07",54.2974,54.5869,52.8252,53.6013,38200.0],["2017-11-08",53.3981,54.7901,52.973,53.4104,34500.0],["2017-11-09",53.01,54.3343,52.4187,53.626,25100.0],["2017-11-10",53.6198,54.2296,53.0962,53.7553,9800.0],["2017-11-13",53.7492,54.2358,52.8991,53.3241,11700.0],["2017-11-14",53.1517,53.9278,53.1024,53.5828,28600.0],["2017-11-15",53.4473,54.2481,53.0223,53.1948,25200.0],["2017-11-16",53.4658,54.8148,53.4658,54.2974,17500.0],["2017-11-17",54.1372,54.9072,51.9259,52.1107,19800.0],["2017-11-20",52.2031,54.0695,51.9259,53.6506,23700.0],["2017-11-21",53.9278,56.1268,53.7307,56.0159,23300.0],["2017-11-22",56.0159,56.558,54.8394,54.8394,16800.0],["2017-11-24",55.1474,55.1474,53.6814,54.7101,5200.0],["2017-11-27",54.4945,54.4945,52.5234,53.5828,39500.0],["2017-11-28",53.5644,53.5644,52.4741,53.0654,14800.0],["2017-11-29",53.0223,53.1825,51.1436,52.006,20800.0],["2017-11-30",52.4248,52.8191,51.2422,51.507,16900.0],["2017-12-01",51.5132,51.5502,49.3758,51.4331,18200.0],["2017-12-04",51.6302,52.4864,47.6757,48.0946,41400.0],["2017-12-05",48.1008,49.1849,47.9345,48.3287,15700.0],["2017-12-06",48.1377,49.6284,46.9674,47.8729,23900.0],["2017-12-07",47.8728,51.1436,47.7496,50.9896,22200.0],["2017-12-08",50.9835,50.9835,47.7496,48.0145,17500.0],["2017-12-11",48.0453,49.3635,47.9899,48.6982,14900.0],["2017-12-12",48.7106,50.7494,48.7106,49.2957,19000.0],["2017-12-13",49.499,51.0759,49.499,50.5153,32500.0],["2017-12-14",50.5215,51.6487,48.9446,50.6447,16600.0],["2017-12-15",50.5585,51.9629,49.9179,50.8849,74400.0],["2017-12-18",50.9773,52.9669,50.5708,52.6404,29500.0],["2017-12-19",52.6343,54.1249,49.3081,53.3673,10000.0],["2017-12-20",53.5767,54.0325,52.7944,53.6137,20500.0],["2017-12-21",53.743,54.7532,53.706,53.897,19400.0],["2017-12-22",54.1249,54.9688,51.8643,53.2502,9500.0],["2017-12-26",53.1578,53.2749,52.0491,52.0491,6100.0],["2017-12-27",51.9321,53.0285,51.9013,52.9669,12900.0],["2017-12-28",53.0347,54.0325,52.4803,53.0347,9400.0],["2017-12-29",53.0593,53.5829,52.3201,52.973,10300.0],["2018-01-02",53.4104,54.8394,52.5973,54.0941,13900.0],["2018-01-03",53.7553,55.4369,53.2071,55.3876,19600.0],["2018-01-04",55.6833,56.0159,54.2419,54.2542,9100.0],["2018-01-05",54.7532,54.8148,53.201,54.5869,7600.0],["2018-01-08",54.1187,54.3774,53.6506,54.2666,8000.0],["2018-01-09",54.359,54.359,53.5952,53.5952,4900.0],["2018-01-10",53.589,55.1351,53.589,55.1351,15300.0],["2018-01-11",53.7676,57.9008,53.7676,57.7406,20300.0],["2018-01-12",57.8946,57.8946,55.9543,56.33,25200.0],["2018-01-16",56.6134,56.9707,55.5724,55.5786,12000.0],["2018-01-17",55.7819,56.8167,54.4637,54.8579,25100.0],["2018-01-18",54.7162,56.0713,53.897,54.5746,10800.0],["2018-01-19",54.5746,55.0488,53.8785,54.7409,20600.0],["2018-01-22",55.0427,55.5663,54.3651,55.1289,10600.0],["2018-01-23",55.2583,55.2583,54.3959,54.5746,8200.0],["2018-01-24",54.5746,55.0981,52.9176,54.0756,20800.0],["2018-01-25",54.4575,55.4369,53.4658,53.4658,12600.0],["2018-01-26",53.5718,54.1887,53.1543,53.1605,15400.0],["2018-01-29",52.9673,54.2074,52.9673,53.4097,6700.0],["2018-01-30",53.0545,53.4222,52.3317,52.7866,7900.0],["2018-01-31",52.9673,53.6403,51.4094,52.232,16600.0],["2018-02-01",52.0513,52.9673,51.5777,52.8614,4100.0],["2018-02-02",52.7617,53.4471,51.7459,52.9112,17000.0],["2018-02-05",52.3628,53.1605,51.1041,51.1041,13200.0],["2018-02-06",50.2815,51.802,49.3904,49.8703,24300.0],["2018-02-07",49.8142,50.8922,49.4839,49.6584,9200.0],["2018-02-08",49.9762,49.9762,46.0192,46.2062,11900.0],["2018-02-09",46.686,50.375,46.686,47.7952,17100.0],["2018-02-12",48.3373,49.8453,47.3839,47.6519,9800.0],["2018-02-13",47.4026,47.4026,45.4896,45.6142,9200.0],["2018-02-14",45.1655,46.9727,45.1655,46.1065,12100.0],["2018-02-15",46.4243,47.0412,46.2124,46.4555,4200.0],["2018-02-16",46.175,48.2065,46.175,47.5522,7000.0],["2018-02-20",47.3715,47.3715,44.8976,45.1655,10200.0],["2018-02-21",45.2465,46.0068,44.8664,44.9786,14900.0],["2018-02-22",45.3525,47.5335,43.9878,43.994,21700.0],["2018-02-23",44.156,45.8261,42.6854,44.8664,32500.0],["2018-02-26",44.8664,45.34,43.321,44.181,21800.0],["2018-02-27",44.1498,45.0471,43.9317,43.9317,15800.0],["2018-02-28",44.0875,44.4302,42.7041,43.3148,29900.0],["2018-03-01",43.2836,46.281,42.997,45.9881,16300.0],["2018-03-02",45.9445,47.5273,45.365,47.1284,40600.0],["2018-03-05",46.9477,48.1816,46.4118,46.4118,12900.0],["2018-03-06",46.4118,48.2501,45.5332,48.0569,14400.0],["2018-03-07",47.4899,47.9011,47.116,47.5646,8200.0],["2018-03-08",47.7267,47.7267,45.7887,45.8136,12700.0],["2018-03-09",45.9943,47.5709,45.2465,46.8979,25400.0],["2018-03-12",46.8605,52.0014,46.3371,51.8456,39300.0],["2018-03-13",50.9795,53.497,49.3531,51.6338,21400.0],["2018-03-14",51.9516,51.9516,50.1943,51.4094,15200.0],["2018-03-15",51.5839,52.0887,50.0198,50.9857,9400.0],["2018-03-16",50.9047,52.2008,50.3002,51.7335,34200.0],["2018-03-19",51.4655,53.0234,50.1632,50.6056,13300.0],["2018-03-20",50.7364,52.2818,49.8516,50.2379,9100.0],["2018-03-21",50.4872,51.0916,49.8516,50.5682,7200.0],["2018-03-22",50.1569,50.9608,48.3934,48.4994,10600.0],["2018-03-23",48.7798,50.4685,47.1721,49.0602,13200.0],["2018-03-26",49.54,51.397,48.7486,49.0726,10300.0],["2018-03-27",49.1973,50.4747,48.0756,49.1163,12800.0],["2018-03-28",49.0851,49.889,47.8762,48.4807,7400.0],["2018-03-29",48.7299,52.9362,48.4869,51.7896,27100.0],["2018-04-02",51.6213,51.6213,48.9044,49.1723,12100.0],["2018-04-03",49.4777,49.54,48.356,48.4931,6800.0],["2018-04-04",47.8887,50.3999,47.6706,50.0385,13600.0],["2018-04-05",50.2317,50.3875,48.8047,49.4154,10000.0],["2018-04-06",48.9854,49.0727,47.6706,48.6178,14300.0],["2018-04-09",48.8919,49.8516,48.8919,49.5649,14900.0],["2018-04-10",50.0946,50.7053,48.7299,49.8952,8500.0],["2018-04-11",49.727,51.9952,49.727,51.2848,11000.0],["2018-04-12",51.1664,55.7652,51.1602,53.7462,18000.0],["2018-04-13",53.7213,53.7213,50.7177,50.9234,10700.0],["2018-04-16",51.2225,51.2225,49.7519,49.783,10600.0],["2018-04-17",50.1507,53.5468,50.1507,53.0857,11200.0],["2018-04-18",53.2103,54.6498,51.1166,53.1542,9200.0],["2018-04-19",53.1044,54.7246,52.0014,54.089,7800.0],["2018-04-20",53.8958,53.8958,50.3937,50.4872,34100.0],["2018-04-23",50.7863,53.4035,50.7863,53.1605,16200.0],["2018-04-24",53.5344,53.8335,52.0575,52.2694,20200.0],["2018-04-25",51.6774,53.1916,51.6774,52.7804,17400.0],["2018-04-26",53.8646,54.8367,53.2913,53.74,9800.0],["2018-04-27",53.8335,54.251,52.3815,52.6495,13100.0],["2018-04-30",52.7617,53.8958,51.8581,52.6993,34300.0],["2018-05-01",52.4314,54.3756,51.9516,54.2136,28700.0],["2018-05-02",54.1076,55.9522,54.0578,55.9522,14500.0],["2018-05-03",55.3851,56.9617,54.2136,56.8059,14800.0],["2018-05-04",56.6501,57.3293,56.1017,56.9305,24100.0],["2018-05-07",56.5504,58.4198,56.5504,58.2516,16800.0],["2018-05-08",58.1955,60.121,56.083,59.9465,19500.0],["2018-05-09",60.283,61.5418,59.4854,60.7442,10400.0],["2018-05-10",60.6569,63.0996,60.6569,62.6385,16500.0],["2018-05-11",62.7518,63.0036,60.744,62.9847,16100.0],["2018-05-14",63.2742,65.4583,63.2553,64.0736,17700.0],["2018-05-15",63.9225,64.5834,62.9784,63.1609,21100.0],["2018-05-16",63.3057,65.1373,62.8777,64.1869,12100.0],["2018-05-17",64.2498,64.9295,60.7188,64.6086,15200.0],["2018-05-18",64.8163,65.3701,62.2042,64.5834,14500.0],["2018-05-21",64.703,66.4024,64.6023,64.6337,5600.0],["2018-05-22",64.5959,65.1435,64.2624,64.3568,11900.0],["2018-05-23",64.2309,66.6415,64.2309,65.7792,11700.0],["2018-05-24",65.71,66.0877,63.8029,64.2624,20500.0],["2018-05-25",64.2687,66.3646,64.2687,65.9303,8100.0],["2018-05-29",65.3638,67.4283,64.8792,66.7171,21400.0],["2018-05-30",67.1136,68.5486,66.8115,68.171,25600.0],["2018-05-31",68.3472,70.9341,67.3527,69.5808,14800.0],["2018-06-01",70.204,70.632,68.964,69.5431,21500.0],["2018-06-04",69.5997,70.0592,68.706,68.8067,12600.0],["2018-06-05",69.1088,70.8082,69.1088,70.2669,18200.0],["2018-06-06",70.5376,70.9593,69.5494,70.0277,20000.0],["2018-06-07",70.1158,70.2795,69.3165,70.1473,18900.0],["2018-06-08",69.8578,70.2417,68.7374,68.9829,16800.0],["2018-06-11",69.134,70.2984,68.9892,70.0214,9500.0],["2018-06-12",70.0529,72.6901,69.2347,72.6335,21300.0],["2018-06-13",72.7531,74.2322,71.274,73.3447,15000.0],["2018-06-14",73.1685,73.9553,73.0048,73.2,12500.0],["2018-06-15",72.9041,74.8994,72.4006,73.0111,23200.0],["2018-06-18",72.3817,73.672,72.3817,73.4202,14100.0],["2018-06-19",73.0615,74.5846,70.9655,74.2385,32100.0],["2018-06-20",74.3077,77.4988,74.3077,77.1086,25300.0],["2018-06-21",77.247,78.0023,75.0882,76.177,13200.0],["2018-06-22",76.2211,77.2848,75.6169,77.2722,30400.0],["2018-06-25",76.712,80.1234,74.2699,79.0283,37400.0],["2018-06-26",79.1478,84.9698,77.5114,81.5773,50800.0],["2018-06-27",81.7976,82.1375,77.0771,77.417,27000.0],["2018-06-28",80.8472,80.8472,75.8309,77.1086,22500.0],["2018-06-29",77.5554,79.3303,68.215,76.6491,32300.0],["2018-07-02",76.1015,77.2281,73.3069,77.0456,24000.0],["2018-07-03",77.0519,78.1408,76.2211,78.0464,5700.0],["2018-07-05",78.5121,80.8346,77.4484,80.2493,22000.0],["2018-07-06",80.6773,82.6788,79.5066,82.6725,17300.0],["2018-07-09",82.9998,83.774,80.7528,81.6214,15900.0],["2018-07-10",81.6151,84.8817,81.6151,84.1264,14800.0],["2018-07-11",83.5725,83.6858,81.2123,81.6969,10600.0],["2018-07-12",82.1564,84.8754,81.8291,82.2004,29800.0],["2018-07-13",82.1375,82.8739,80.6017,81.1934,9100.0],["2018-07-16",80.627,81.4326,76.668,77.568,23500.0],["2018-07-17",77.417,78.8394,75.598,77.5932,42500.0],["2018-07-18",78.0464,79.6325,77.3792,78.0464,34300.0],["2018-07-19",75.9693,76.2526,68.4479,70.9026,31100.0],["2018-07-20",70.8523,73.2881,70.8523,72.4824,29400.0],["2018-07-23",71.9663,74.0497,70.5753,73.9175,17400.0],["2018-07-24",74.207,75.3714,69.883,70.8208,21400.0],["2018-07-25",70.9215,73.0111,69.348,71.3747,15300.0],["2018-07-26",71.0663,72.6649,69.3983,70.0403,19400.0],["2018-07-27",70.4976,70.8152,66.4329,67.7094,20600.0],["2018-07-30",66.8457,70.2118,65.423,68.3065,24800.0],["2018-07-31",68.6875,71.0311,66.4964,67.8428,28000.0],["2018-08-01",68.1667,70.7072,67.9571,69.7355,14800.0],["2018-08-02",69.4116,70.7199,67.6714,68.5033,31900.0],["2018-08-03",68.6494,70.3896,67.7539,69.1639,19800.0],["2018-08-06",69.1639,71.4503,67.8047,70.504,34000.0],["2018-08-07",71.355,72.7269,69.9006,72.1108,9400.0],["2018-08-08",71.9012,73.0381,71.4693,72.5046,26100.0],["2018-08-09",72.5236,74.1431,71.228,73.4001,12700.0],["2018-08-10",73.0889,76.8361,72.0155,74.1241,10900.0],["2018-08-13",73.3556,74.3083,73.3366,73.959,17800.0],["2018-08-14",74.7211,75.9723,73.0381,74.2448,13200.0],["2018-08-15",73.0381,75.0069,71.4185,73.4128,21200.0],["2018-08-16",73.8065,76.2136,72.4156,72.9237,12700.0],["2018-08-17",72.6252,74.81,72.1172,74.0987,13100.0],["2018-08-20",74.1686,75.8961,72.1235,72.5935,7700.0],["2018-08-21",72.6634,75.4071,72.6634,74.7529,12300.0],["2018-08-22",74.8227,76.8106,74.6258,75.4769,14200.0],["2018-08-23",75.4388,76.0739,72.2251,73.1143,9500.0],["2018-08-24",73.6287,74.9307,72.8602,74.4226,15200.0],["2018-08-27",74.9497,75.7055,73.9463,74.9497,10600.0],["2018-08-28",75.0387,76.9758,74.2194,74.7084,18800.0],["2018-08-29",74.6449,76.7598,74.4671,74.7529,7800.0],["2018-08-30",74.2702,74.5941,73.0444,74.5179,15100.0],["2018-08-31",74.3083,74.6957,70.7898,72.1997,8900.0],["2018-09-04",72.2696,74.8418,71.4693,74.4988,10600.0],["2018-09-05",74.7846,74.7846,71.8377,72.5427,13700.0],["2018-09-06",72.53,74.6259,71.9266,73.6986,15400.0],["2018-09-07",73.7367,74.0352,72.7332,73.7367,6500.0],["2018-09-10",74.1304,74.4035,70.8152,71.4376,9900.0],["2018-09-11",71.3677,73.5271,69.8625,70.0213,16400.0],["2018-09-12",70.0911,71.1391,68.5351,70.1419,19500.0],["2018-09-13",70.6881,70.6881,68.1223,69.0559,7300.0],["2018-09-14",68.9733,71.228,67.7158,70.6881,9700.0],["2018-09-17",70.6754,71.6281,69.0495,70.288,17700.0],["2018-09-18",69.3163,72.0346,69.3163,70.9104,16300.0],["2018-09-19",70.9803,71.0883,67.4554,68.2493,7500.0],["2018-09-20",68.37,68.8781,66.9346,67.3601,11200.0],["2018-09-21",67.3919,67.6396,65.747,66.5472,34500.0],["2018-09-24",66.4773,69.8307,66.3567,67.1315,15700.0],["2018-09-25",67.2077,69.0813,65.7089,66.4265,8000.0],["2018-09-26",66.4392,69.8307,65.4611,65.893,10200.0],["2018-09-27",65.7216,66.3694,63.0287,65.8105,38100.0],["2018-09-28",64.3624,67.2458,62.5333,67.2458,21500.0],["2018-10-01",67.322,67.322,64.9086,66.1852,12200.0],["2018-10-02",65.8676,66.128,63.5431,65.2262,11000.0],["2018-10-03",65.3278,65.3278,63.5622,64.1147,9800.0],["2018-10-04",63.486,64.3688,62.6921,63.5177,9000.0],["2018-10-05",63.1303,63.6574,61.6886,62.6031,20700.0],["2018-10-08",62.2602,62.9842,59.1291,60.2469,21300.0],["2018-10-09",59.58,61.606,58.4749,59.7769,20200.0],["2018-10-10",59.4466,59.4466,55.9217,56.2901,19100.0],["2018-10-11",55.763,57.3444,54.01,55.89,34000.0],["2018-10-12",56.8363,58.6718,54.6896,55.7312,31100.0],["2018-10-15",55.5724,57.2047,54.3657,55.998,25200.0],["2018-10-16",56.2901,61.352,56.2139,60.4819,30700.0],["2018-10-17",60.6978,62.4507,57.8589,62.0189,31400.0],["2018-10-18",62.0189,62.0189,56.3409,60.7169,25200.0],["2018-10-19",60.7994,61.136,56.6648,58.3098,19800.0],["2018-10-22",58.621,58.621,56.0932,58.1891,17400.0],["2018-10-23",57.0332,58.748,55.1342,57.6874,22000.0],["2018-10-24",57.6619,57.6619,55.8709,56.7156,28400.0],["2018-10-25",57.1539,57.3253,54.8929,55.5343,29200.0],["2018-10-26",54.712,55.7656,53.4528,54.6734,14900.0],["2018-10-29",55.438,56.0355,53.3885,54.5707,17600.0],["2018-10-30",54.0438,55.3801,53.4656,54.6413,17300.0],["2018-10-31",55.1874,55.348,53.6519,54.4164,23700.0],["2018-11-01",54.7377,56.2796,54.6092,56.2796,13200.0],["2018-11-02",56.4402,56.922,54.7055,56.1511,13900.0],["2018-11-05",56.0033,56.3888,54.4164,55.8299,16500.0],["2018-11-06",55.6628,56.6394,55.2645,55.9391,22000.0],["2018-11-07",56.241,57.0184,55.4251,56.2218,13800.0],["2018-11-08",55.8941,56.4402,55.6114,56.0547,8000.0],["2018-11-09",55.7913,56.4788,54.1016,54.4293,14000.0],["2018-11-12",54.365,55.2709,53.003,53.6262,10800.0],["2018-11-13",53.3885,54.6092,52.6818,53.2793,19200.0],["2018-11-14",53.4014,54.6092,52.9838,53.6391,16000.0],["2018-11-15",53.2729,54.153,53.003,53.6198,6100.0],["2018-11-16",53.0159,55.1681,51.4162,54.4036,31800.0],["2018-11-19",53.0801,54.7377,53.0095,54.2879,26600.0],["2018-11-20",53.6583,55.8299,52.6818,55.1874,38300.0],["2018-11-21",55.4765,56.845,54.3651,56.6715,27000.0],["2018-11-23",56.2089,57.7765,56.2089,57.1598,7700.0],["2018-11-26",57.4681,57.8215,56.3117,57.2433,26700.0],["2018-11-27",57.0698,58.1363,55.3288,57.314,26600.0],["2018-11-28",57.7251,61.612,57.5003,60.1151,25400.0],["2018-11-29",59.6975,61.6377,58.4704,60.9567,36400.0],["2018-11-30",61.0723,61.5092,59.8581,61.3807,51800.0],["2018-12-03",62.1581,65.0749,60.7383,61.657,21600.0],["2018-12-04",61.188,62.0874,59.4276,61.1816,24500.0],["2018-12-06",60.4235,61.0338,59.4276,60.7254,24000.0],["2018-12-07",60.3528,61.1237,59.357,60.5391,29700.0],["2018-12-10",60.1408,61.6763,59.5883,60.462,15300.0],["2018-12-11",60.8796,61.6763,59.6911,60.3464,18400.0],["2018-12-12",60.9503,62.293,59.5947,61.0402,17700.0],["2018-12-13",61.0338,61.3293,59.5883,60.8732,19400.0],["2018-12-14",60.3656,61.0145,59.4341,60.7126,16300.0],["2018-12-17",60.3528,60.3528,59.3506,59.9737,27000.0],["2018-12-18",60.2821,61.0659,59.4405,60.0123,20800.0],["2018-12-19",60.0187,60.0187,57.1212,58.0913,18100.0],["2018-12-20",58.0849,59.1064,56.6394,57.6801,31300.0],["2018-12-21",57.5902,57.7508,55.2516,55.7078,79600.0],["2018-12-24",55.5022,58.5989,53.2665,55.4508,12400.0],["2018-12-26",55.5472,57.0762,54.7184,55.8363,12900.0],["2018-12-27",55.1874,56.2732,54.712,55.9969,16000.0],["2018-12-28",56.0226,56.8514,55.3223,56.2667,11000.0],["2018-12-31",56.2732,56.8963,55.9005,56.241,9400.0],["2019-01-02",55.4315,57.1469,54.7505,56.2346,8800.0],["2019-01-03",55.817,56.2475,54.6092,55.5215,15500.0],["2019-01-04",56.0868,56.5301,55.1296,55.4251,23700.0],["2019-01-07",55.4251,57.1598,54.9561,56.9477,18200.0],["2019-01-08",57.0505,58.0656,55.862,57.7187,14200.0],["2019-01-09",57.8022,57.8151,54.6477,57.3846,9300.0],["2019-01-10",57.3782,58.9137,55.9069,58.6438,20000.0],["2019-01-11",57.738,59.1,57.738,58.6567,9500.0],["2019-01-14",58.6438,59.3698,57.738,58.5924,20700.0],["2019-01-15",58.0849,59.3313,57.2047,58.6631,16300.0],["2019-01-16",57.1019,59.4983,57.1019,59.2735,18400.0],["2019-01-17",58.4768,60.629,58.4768,60.2885,19100.0],["2019-01-18",60.4299,63.019,59.3056,62.4793,27900.0],["2019-01-22",62.3187,62.7685,59.7039,62.2545,52600.0],["2019-01-23",62.2545,62.6913,59.9095,62.6399,23500.0],["2019-01-24",57.1212,62.248,54.6156,62.1324,28400.0],["2019-01-25",61.9718,62.4279,59.1771,61.2265,29300.0],["2019-01-28",60.7768,61.702,59.8774,60.9696,27200.0],["2019-01-29",60.8539,60.8539,59.2992,60.3528,25700.0],["2019-01-30",60.6676,60.931,59.1128,60.1022,18500.0],["2019-01-31",60.1215,61.355,59.7553,61.2201,21900.0],["2019-02-01",61.311,62.7849,60.4929,62.2784,26800.0],["2019-02-04",61.9019,63.2329,61.9019,63.09,23100.0],["2019-02-05",62.1681,64.4081,62.0707,63.7133,28000.0],["2019-02-06",63.8821,64.5444,62.8108,63.3692,14400.0],["2019-02-07",63.1485,63.9081,62.0057,62.4797,24500.0],["2019-02-08",61.72,63.0965,61.0383,62.3628,12200.0],["2019-02-11",62.5122,64.3691,61.6097,63.2718,21500.0],["2019-02-12",63.525,63.9081,62.7199,63.7198,19600.0],["2019-02-13",63.7263,64.0964,62.2524,63.6938,10600.0],["2019-02-14",63.5575,63.7263,62.5187,63.6289,11200.0],["2019-02-15",63.7198,64.6937,63.2588,63.7523,12700.0],["2019-02-19",63.5835,65.2521,63.1095,64.9989,20800.0],["2019-02-20",64.921,65.804,63.9925,65.5897,15100.0],["2019-02-21",65.4404,66.648,64.9275,66.4273,20000.0],["2019-02-22",66.6351,66.9402,64.9989,66.7454,15300.0],["2019-02-25",66.7195,66.9337,65.6417,66.8493,13200.0],["2019-02-26",66.713,66.9402,65.9468,66.5701,9800.0],["2019-02-27",66.0312,66.9402,65.6027,66.7584,17500.0],["2019-02-28",66.4987,66.9727,65.5832,66.7584,31000.0],["2019-03-01",67.2584,67.5051,66.4663,67.2064,7800.0],["2019-03-04",67.2713,67.5311,66.7844,67.2129,17500.0],["2019-03-05",66.9337,67.7193,64.6612,67.135,48200.0],["2019-03-06",67.2259,67.4402,66.8753,66.9662,13000.0],["2019-03-07",66.8753,67.3947,65.5508,65.9014,16900.0],["2019-03-08",65.4599,65.4794,62.5057,63.8886,11800.0],["2019-03-11",63.7263,64.895,63.2394,64.8625,20400.0],["2019-03-12",64.908,65.8754,63.8497,63.9471,17900.0],["2019-03-13",63.7133,64.6223,62.8757,63.6938,8600.0],["2019-03-14",63.9146,63.9536,61.6811,62.655,18400.0],["2019-03-15",62.6875,63.4861,62.6875,63.0706,26500.0],["2019-03-18",63.7328,64.3561,63.2069,63.5575,8000.0],["2019-03-19",63.4796,64.2782,61.7006,62.3434,12200.0],["2019-03-20",62.3823,62.3823,61.2331,61.5967,19600.0],["2019-03-21",61.4409,63.7458,61.4409,62.7914,8300.0],["2019-03-22",62.629,64.2847,61.1487,61.9408,19100.0],["2019-03-25",61.1227,62.4602,60.3631,60.3696,18800.0],["2019-03-26",60.6487,61.2915,60.1878,61.2915,10100.0],["2019-03-27",60.1163,61.6486,60.1163,60.9669,8400.0],["2019-03-28",60.9279,62.9667,60.2462,62.9602,9700.0],["2019-03-29",63.1679,63.9016,62.9212,63.5575,14700.0],["2019-04-01",64.0315,64.5963,63.1809,64.0834,12100.0],["2019-04-02",64.038,64.038,63.0511,63.0511,19600.0],["2019-04-03",63.4341,64.4405,63.0121,63.7588,6100.0],["2019-04-04",63.8302,63.8302,62.207,62.9472,16500.0],["2019-04-05",63.0381,64.0704,62.3563,64.0704,11300.0],["2019-04-08",63.7977,64.6093,63.3043,63.8821,18100.0],["2019-04-09",63.7263,64.4081,63.0641,63.0835,7200.0],["2019-04-10",63.3043,64.2782,63.1095,63.9341,10100.0],["2019-04-11",63.551,64.0315,63.4017,63.8497,5000.0],["2019-04-12",63.8302,63.9536,62.0577,63.8107,4400.0],["2019-04-15",63.3692,64.2003,63.3692,63.8302,6100.0],["2019-04-16",63.9535,66.5636,63.9535,66.0962,19600.0],["2019-04-17",66.2909,67.4077,65.5703,66.6805,9900.0],["2019-04-18",66.3429,66.7455,64.5055,65.369,15600.0],["2019-04-22",65.0573,65.9728,64.7327,65.8365,8700.0],["2019-04-23",65.6417,66.3169,64.921,65.1872,12800.0],["2019-04-24",64.9275,65.2586,62.2135,62.9212,25100.0],["2019-04-25",63.051,64.0639,62.0771,62.4992,12900.0],["2019-04-26",62.1161,62.5641,61.4668,61.746,9000.0],["2019-04-29",61.6162,63.4406,61.3175,62.9147,7500.0],["2019-04-30",62.9537,66.4273,61.8824,62.207,15900.0],["2019-05-01",62.207,64.3301,61.6811,61.6811,15900.0],["2019-05-02",61.5253,61.5512,57.1492,58.1166,14200.0],["2019-05-03",58.1945,58.7594,57.1427,58.3503,8500.0],["2019-05-06",57.5128,59.9865,56.9414,59.084,8200.0],["2019-05-07",58.5646,60.0579,56.9738,57.3504,8600.0],["2019-05-08",57.2336,58.175,55.2857,55.4481,13500.0],["2019-05-09",55.4221,55.6428,51.955,52.4289,30300.0],["2019-05-10",53.1718,54.3288,52.1331,52.4355,39300.0],["2019-05-13",52.0674,52.6064,50.2923,52.2449,36800.0],["2019-05-14",51.4099,54.7628,51.4099,52.5801,15100.0],["2019-05-15",52.1002,53.1192,51.1864,51.8044,13300.0],["2019-05-16",51.9622,52.659,50.7854,50.9037,17500.0],["2019-05-17",50.6933,51.6992,50.3252,50.8774,8800.0],["2019-05-20",50.5816,50.5882,49.5692,49.7664,11100.0],["2019-05-21",50.0885,50.884,49.4903,49.9636,20800.0],["2019-05-22",50.3778,50.621,48.0571,49.372,22400.0],["2019-05-23",48.4055,49.1813,47.5312,48.8,20000.0],["2019-05-24",49.0564,49.865,47.9388,48.2543,12800.0],["2019-05-28",47.9519,48.6488,47.6232,48.3201,14900.0],["2019-05-29",48.5436,48.8526,48.0505,48.0505,9000.0],["2019-05-30",48.5831,49.2733,47.4194,48.1623,23900.0],["2019-05-31",47.9059,50.1411,47.334,47.9651,13700.0],["2019-06-03",47.7613,48.2543,46.9921,47.4917,12400.0],["2019-06-04",47.1104,48.4384,47.1104,48.3792,9100.0],["2019-06-05",48.491,49.3062,47.9256,48.537,16700.0],["2019-06-06",48.5305,48.8131,47.3931,48.3135,11200.0],["2019-06-07",48.5633,48.846,46.8146,47.1433,23800.0],["2019-06-10",47.1433,48.8066,47.0447,47.3339,16200.0],["2019-06-11",48.1229,48.9118,47.117,47.6561,17700.0],["2019-06-12",47.5575,48.1689,46.1966,46.2952,12200.0],["2019-06-13",46.808,47.5115,44.5334,45.3354,33300.0],["2019-06-14",44.9804,46.006,44.2638,45.4998,34900.0],["2019-06-17",45.5063,46.0191,43.6196,44.1849,32100.0],["2019-06-18",44.632,49.3325,44.0666,48.9709,27000.0],["2019-06-19",48.9381,50.1346,47.6167,47.6758,13500.0],["2019-06-20",48.1557,48.8657,46.1506,47.4128,16400.0],["2019-06-21",47.1039,48.3004,45.5063,46.2098,25000.0],["2019-06-24",45.7693,47.1696,45.6115,46.5056,24500.0],["2019-06-25",46.5122,46.5648,45.1711,45.4866,21100.0],["2019-06-26",45.9928,46.6568,45.4275,45.9402,26000.0],["2019-06-27",46.2492,47.2025,45.5589,46.2164,32100.0],["2019-06-28",45.9994,46.1506,45.0462,45.7759,63200.0],["2019-07-01",46.3084,46.4004,45.4537,45.9534,28400.0],["2019-07-02",45.9008,46.67,45.48,45.5655,17400.0],["2019-07-03",45.651,46.5319,44.9738,44.9935,9600.0],["2019-07-05",45.7101,45.743,45.1842,45.2565,7200.0],["2019-07-08",45.3223,45.3551,44.2375,44.4413,14400.0],["2019-07-09",44.1718,46.0257,44.1718,44.8555,21200.0],["2019-07-10",45.0001,46.8606,45.0001,45.7364,36000.0],["2019-07-11",45.8548,46.1572,45.6904,45.7956,9800.0],["2019-07-12",45.96,45.96,44.3756,44.3756,35000.0],["2019-07-15",44.3756,47.3997,43.7379,46.8738,36300.0],["2019-07-16",46.7949,48.4976,46.7949,47.7876,15500.0],["2019-07-17",47.3997,47.4654,44.2112,45.9139,16500.0],["2019-07-18",44.5728,48.4516,44.5728,45.2368,42600.0],["2019-07-19",45.1842,45.9928,43.9285,45.5195,30600.0],["2019-07-22",45.6378,46.0191,45.296,45.8219,33300.0],["2019-07-23",45.9863,46.1703,44.7569,44.9541,77000.0],["2019-07-24",45.0922,46.1309,45.0922,45.3551,81800.0],["2019-07-25",45.4998,45.9468,45.1448,45.5195,51100.0],["2019-07-26",46.1532,47.2338,45.6929,46.3133,49900.0],["2019-07-29",46.2933,47.1738,45.4928,46.1599,25800.0],["2019-07-30",46.0264,46.5401,45.5328,45.873,29300.0],["2019-07-31",45.9597,46.2466,44.8391,44.8391,53400.0],["2019-08-01",44.8658,46.0598,44.8658,45.1259,23100.0],["2019-08-02",45.186,45.5995,44.4656,44.6523,78500.0],["2019-08-05",44.3121,45.5929,42.8713,43.8652,62300.0],["2019-08-06",43.8719,44.1187,42.3577,43.2649,57600.0],["2019-08-07",43.0314,43.4183,42.6245,43.0981,44200.0],["2019-08-08",43.1781,44.3722,43.1781,43.3116,59000.0],["2019-08-09",43.3582,43.7585,42.6912,43.4249,62700.0],["2019-08-12",43.2115,44.7924,42.9047,44.132,55800.0],["2019-08-13",44.0987,45.5262,42.9113,44.092,28600.0],["2019-08-14",43.5984,44.7924,43.0714,44.6923,67800.0],["2019-08-15",44.8591,45.3594,44.2054,44.3255,9500.0],["2019-08-16",44.5856,46.6468,44.5856,45.7863,18400.0],["2019-08-19",46.0198,46.2933,45.5662,46.0264,12100.0],["2019-08-20",45.9397,45.9397,45.0592,45.3527,8400.0],["2019-08-21",45.5128,45.8397,44.7524,45.3327,24900.0],["2019-08-22",45.3594,46.5534,45.3127,45.8263,15200.0],["2019-08-23",45.7263,45.7663,43.4516,43.5584,13900.0],["2019-08-26",44.0386,44.8724,43.565,44.5856,12600.0],["2019-08-27",44.7257,45.2727,42.8713,42.9847,32400.0],["2019-08-28",42.8379,43.9319,42.0975,42.7579,69800.0],["2019-08-29",42.9914,43.9052,42.5178,43.0247,68800.0],["2019-08-30",43.485,43.5584,42.5244,42.8246,46800.0],["2019-09-03",42.9247,43.5383,42.3643,42.6245,33400.0],["2019-09-04",42.9513,43.525,42.8179,43.1915,52800.0],["2019-09-05",43.1915,45.5929,43.1314,45.0992,74200.0],["2019-09-06",45.2593,46.1732,44.9992,45.5595,20300.0],["2019-09-09",45.6262,46.0465,45.0392,45.5462,34800.0],["2019-09-10",45.4128,47.3072,45.3594,46.6601,30900.0],["2019-09-11",46.7802,49.1082,46.6935,48.8414,21800.0],["2019-09-12",48.9615,48.9615,46.4667,47.574,81900.0],["2019-09-13",47.6074,48.9681,46.9003,47.3205,48500.0],["2019-09-16",47.1071,47.8942,46.46,47.1404,37400.0],["2019-09-17",46.8469,47.5607,46.0731,46.987,53400.0],["2019-09-18",46.8669,48.6746,46.7269,47.1538,53400.0],["2019-09-19",47.2672,49.1082,46.927,47.4072,21900.0],["2019-09-20",47.3138,47.8275,46.3199,46.9003,23400.0],["2019-09-23",46.7068,49.2416,46.7068,47.634,28400.0],["2019-09-24",47.2672,47.7674,46.0331,46.5,23300.0],["2019-09-25",45.833,46.8602,45.3794,45.4261,31700.0],["2019-09-26",45.4728,46.1465,44.5056,45.1659,18300.0],["2019-09-27",45.2793,45.2793,44.052,44.2321,21300.0],["2019-09-30",44.4922,44.6657,43.8385,44.2588,17600.0],["2019-10-01",44.1454,44.6256,42.5244,43.2248,52500.0],["2019-10-02",43.0381,43.5917,41.5906,42.5444,32400.0],["2019-10-03",42.2843,43.4316,41.704,42.3377,81100.0],["2019-10-04",42.3377,42.9313,41.8507,42.6712,61000.0],["2019-10-07",42.6112,43.1181,41.8907,42.1642,42300.0],["2019-10-08",42.0909,42.0909,40.9969,41.5772,41600.0],["2019-10-09",41.8907,43.0514,41.2704,41.824,30200.0],["2019-10-10",41.8707,42.6578,41.4638,41.6106,36800.0],["2019-10-11",41.9108,42.958,41.6039,42.6445,35600.0],["2019-10-14",42.4244,43.2715,41.3904,42.1576,39300.0],["2019-10-15",42.2109,43.8118,42.2109,43.4249,75900.0],["2019-10-16",42.9247,43.2649,42.6645,42.7579,25800.0],["2019-10-17",42.8046,43.5984,42.5911,43.2515,14600.0],["2019-10-18",42.9647,44.0253,42.2643,43.3049,18500.0],["2019-10-21",43.5317,45.8797,43.5317,45.226,32500.0],["2019-10-22",45.1593,45.4928,44.0653,44.0653,16500.0],["2019-10-23",44.052,44.7791,43.4383,44.4255,25500.0],["2019-10-24",44.5523,45.5929,42.7712,43.4049,85000.0],["2019-10-25",43.2449,44.3788,42.6979,43.0247,27000.0],["2019-10-28",43.1515,43.8118,42.6245,42.9513,49400.0],["2019-10-29",42.978,43.0247,42.0909,42.311,19500.0],["2019-10-30",42.5978,43.0981,41.7573,41.9841,25800.0],["2019-10-31",41.9908,42.0241,41.3104,41.5239,38100.0],["2019-11-01",41.7137,42.4798,41.3408,41.3544,43400.0],["2019-11-04",41.8832,44.0661,41.3883,43.395,19500.0],["2019-11-05",43.5373,43.9983,43.2797,43.5712,16300.0],["2019-11-06",43.3882,43.8221,43.0628,43.1713,17400.0],["2019-11-07",43.3882,43.5848,42.9679,43.5238,11600.0],["2019-11-08",43.4899,44.0119,42.9611,43.2933,12300.0],["2019-11-11",43.117,43.2187,42.5204,42.6425,18700.0],["2019-11-12",42.6696,43.5916,42.5069,43.0492,19300.0],["2019-11-13",42.7306,43.9848,42.717,43.5238,34800.0],["2019-11-14",43.395,43.9034,42.7103,43.8492,21000.0],["2019-11-15",43.9441,44.9068,43.9441,44.3915,21400.0],["2019-11-18",44.2763,44.7441,42.9136,43.0424,13900.0],["2019-11-19",43.2594,43.2594,42.3781,42.7781,13300.0],["2019-11-20",42.6154,43.2865,42.0323,42.1544,18300.0],["2019-11-21",42.2493,43.0831,41.6934,42.7103,21800.0],["2019-11-22",42.9204,43.178,42.7442,42.7442,8700.0],["2019-11-25",42.8594,44.2085,42.7916,43.856,16000.0],["2019-11-26",43.6458,44.5746,42.6086,42.873,22500.0],["2019-11-27",42.9746,44.0865,42.8119,43.8966,20300.0],["2019-11-29",43.8627,44.1543,43.1102,43.1102,10400.0],["2019-12-02",43.4356,43.8627,43.117,43.3068,22300.0],["2019-12-03",43.4085,44.4119,43.1645,44.0526,29900.0],["2019-12-04",44.3034,45.2593,43.8492,44.0594,27200.0],["2019-12-05",44.1543,44.3644,43.4492,43.7,28500.0],["2019-12-06",43.978,44.7509,43.4085,43.4153,12800.0],["2019-12-09",43.4424,43.978,42.9679,42.9679,20200.0],["2019-12-10",43.0831,44.0458,43.0492,43.8153,14200.0],["2019-12-11",43.8289,44.9136,43.8153,44.9136,14800.0],["2019-12-12",44.8458,46.0254,44.8458,45.4695,21200.0],["2019-12-13",45.5373,45.8423,44.7373,45.4898,20100.0],["2019-12-16",45.4966,46.2898,45.2593,45.9305,19000.0],["2019-12-17",45.9644,47.4558,45.9644,47.3813,34800.0],["2019-12-18",47.4219,47.7948,46.6016,47.7813,44700.0],["2019-12-19",47.6999,48.2084,46.7847,47.6728,35300.0],["2019-12-20",47.8287,47.8626,46.4525,47.1847,49200.0],["2019-12-23",47.1779,47.849,46.0661,47.205,37400.0],["2019-12-24",47.4355,47.5914,47.0016,47.3677,10200.0],["2019-12-26",47.4762,48.4728,47.0694,48.0795,30800.0],["2019-12-27",48.2016,48.405,47.5372,48.3982,20200.0],["2019-12-30",48.3507,48.4727,47.5575,48.4727,30300.0],["2019-12-31",48.3507,48.6422,47.8762,48.405,28100.0],["2020-01-02",48.6761,49.3202,48.0728,48.2355,41300.0],["2020-01-03",48.1134,48.5134,47.3406,47.5372,24900.0],["2020-01-06",47.1982,48.2829,46.8457,48.0999,30100.0],["2020-01-07",48.066,48.4456,47.5101,47.788,38200.0],["2020-01-08",47.8219,48.3982,47.7135,47.7406,15600.0],["2020-01-09",47.8694,47.944,47.1643,47.4423,8100.0],["2020-01-10",47.5236,47.5236,46.9338,47.3609,25700.0],["2020-01-13",47.2796,48.7032,46.9406,48.066,21200.0],["2020-01-14",47.9304,49.11,47.3541,47.8016,25900.0],["2020-01-15",48.005,48.4524,47.4626,47.7677,11700.0],["2020-01-16",48.005,48.7846,47.8016,48.3643,26500.0],["2020-01-17",48.4456,49.2524,47.9914,48.8524,28300.0],["2020-01-21",48.927,48.927,48.0389,48.405,63200.0],["2020-01-22",48.5406,48.8524,47.544,47.6592,10200.0],["2020-01-23",48.1134,49.6591,47.5914,49.11,22500.0],["2020-01-24",49.6049,51.3269,49.449,50.5879,41700.0],["2020-01-27",50.2761,50.4049,48.8795,49.9371,22100.0],["2020-01-28",49.9507,51.1371,49.9507,50.7506,18700.0],["2020-01-29",51.1845,51.1845,50.3032,50.6625,23500.0],["2020-01-30",50.3574,50.7303,49.6591,50.1676,20000.0],["2020-01-31",50.3325,51.0885,48.2228,50.415,50000.0],["2020-02-03",50.5937,51.1847,50.1745,50.683,25500.0],["2020-02-04",51.1572,52.5042,50.5456,51.0816,16200.0],["2020-02-05",51.1778,51.3496,50.2088,50.5112,28800.0],["2020-02-06",50.6899,51.061,48.6694,49.1367,20500.0],["2020-02-07",48.9375,48.9375,47.7554,47.776,56700.0],["2020-02-10",47.7279,50.9854,46.7796,49.1711,25400.0],["2020-02-11",49.3429,50.0989,48.6626,50.0989,17900.0],["2020-02-12",50.1882,50.5799,50.0851,50.5662,19400.0],["2020-02-13",50.5731,51.8513,50.4081,51.6795,17700.0],["2020-02-14",51.6658,52.3392,50.1745,50.1745,19300.0],["2020-02-18",50.0783,50.6624,49.2467,49.5491,9600.0],["2020-02-19",49.5285,49.9408,48.3121,48.9787,13700.0],["2020-02-20",48.9649,49.6109,48.4289,49.1917,11700.0],["2020-02-21",49.4666,49.4666,48.5183,48.5183,11000.0],["2020-02-24",47.4462,48.264,46.9376,47.2812,16400.0],["2020-02-25",47.5218,47.5218,45.0203,45.2883,24700.0],["2020-02-26",45.5219,46.1679,45.2677,45.8243,22500.0],["2020-02-27",44.9515,45.9618,44.1612,44.1612,17200.0],["2020-02-28",43.2953,45.9618,42.5394,43.4809,25300.0],["2020-03-02",43.2678,45.1577,42.6562,44.6148,18900.0],["2020-03-03",44.6835,44.6835,42.7868,43.0273,14700.0],["2020-03-04",43.8176,44.2781,43.2403,44.1406,19700.0],["2020-03-05",43.3572,43.907,42.3538,43.0067,15800.0],["2020-03-06",42.2782,43.2816,41.2336,42.2164,21900.0],["2020-03-09",41.2336,44.2987,38.6634,39.2682,25600.0],["2020-03-10",40.3265,41.0137,37.9418,39.6943,19800.0],["2020-03-11",38.684,42.5531,38.1343,38.5535,20500.0],["2020-03-12",36.7667,37.557,34.5332,36.5811,34700.0],["2020-03-13",37.7838,38.0793,34.7393,36.6636,33600.0],["2020-03-16",34.4232,36.7667,31.6812,34.973,36200.0],["2020-03-17",34.437,36.5949,33.7429,36.5949,35000.0],["2020-03-18",34.9524,35.7015,30.9252,31.6674,39200.0],["2020-03-19",31.4407,34.2926,31.2345,32.9732,34100.0],["2020-03-20",32.98,35.5297,31.097,31.1039,37300.0],["2020-03-23",31.2757,34.2308,29.4477,29.7226,16100.0],["2020-03-24",30.8909,42.1889,30.0525,42.1889,35000.0],["2020-03-25",41.1443,41.1443,35.1585,36.4368,23800.0],["2020-03-26",36.4643,36.6498,34.0178,36.6498,24700.0],["2020-03-27",35.564,35.8389,34.4713,34.5263,14300.0],["2020-03-30",34.9524,36.052,34.2308,35.729,18700.0],["2020-03-31",35.7702,35.8114,34.3408,35.7564,20100.0],["2020-04-01",34.4576,35.1723,31.7018,32.9869,21800.0],["2020-04-02",32.2585,34.169,31.1451,33.3305,21100.0],["2020-04-03",32.2997,33.8528,31.7155,33.1931,18100.0],["2020-04-06",33.9834,40.5121,33.9834,40.3952,28500.0],["2020-04-07",40.9381,42.9517,37.2065,37.5226,22900.0],["2020-04-08",37.5638,38.9314,34.6088,38.794,31400.0],["2020-04-09",39.5843,40.2097,37.179,37.7288,21500.0],["2020-04-13",38.2236,38.2236,36.0863,36.4712,8400.0],["2020-04-14",37.3164,37.7494,35.0555,35.0555,18300.0],["2020-04-15",34.7874,35.3922,33.2618,33.2618,19400.0],["2020-04-16",33.1381,36.533,32.3134,36.533,16300.0],["2020-04-17",37.3371,37.7975,35.9489,36.746,22000.0],["2020-04-20",36.3749,36.7117,33.6879,35.0486,16400.0],["2020-04-21",33.6467,35.1104,33.5436,34.0865,14800.0],["2020-04-22",34.4644,36.3131,34.4644,36.1756,11600.0],["2020-04-23",35.7977,36.533,34.8768,35.6053,12700.0],["2020-04-24",35.7358,36.0726,35.0555,35.7221,10200.0],["2020-04-27",35.6671,37.7975,35.6671,37.0003,61200.0],["2020-04-28",37.2134,39.495,35.9076,37.9006,25100.0],["2020-04-29",39.5087,41.5292,39.2957,41.1031,27100.0],["2020-04-30",39.9898,40.4846,38.8283,39.0139,19200.0],["2020-05-01",37.9624,38.739,36.4231,37.8044,20900.0],["2020-05-04",37.5913,39.3369,36.0794,37.3439,18100.0],["2020-05-05",37.9212,39.3644,36.1482,36.911,11700.0],["2020-05-06",36.698,38.8627,36.698,38.038,10300.0],["2020-05-07",39.7767,40.1753,37.825,38.4229,16100.0],["2020-05-08",38.7115,40.3746,38.7115,39.8592,22300.0],["2020-05-11",39.8592,41.7422,39.1994,40.7457,30800.0],["2020-05-12",41.2955,41.2955,37.4676,37.8662,32900.0],["2020-05-13",38.0105,38.3198,35.0623,36.2993,21500.0],["2020-05-14",35.406,38.2167,34.1208,36.6979,37700.0],["2020-05-15",37.3703,39.1071,35.4443,38.5188,24000.0],["2020-05-18",39.9125,39.9125,38.7639,39.3242,19000.0],["2020-05-19",38.953,39.4853,38.5679,38.5679,29600.0],["2020-05-20",39.3943,39.9195,38.5328,39.9125,27000.0],["2020-05-21",39.2892,39.5343,39.0161,39.1912,13300.0],["2020-05-22",39.4573,39.8705,38.806,39.7794,18000.0],["2020-05-26",40.6199,41.7124,40.3887,41.3902,29400.0],["2020-05-27",42.0135,44.6328,41.8104,42.3357,33000.0],["2020-05-28",43.1131,43.3582,39.6254,40.823,31000.0],["2020-05-29",41.1451,42.6508,40.2417,42.3917,33300.0],["2020-06-01",42.1606,43.4212,41.5513,42.2236,20700.0],["2020-06-02",43.0711,43.0711,42.0205,42.7209,16700.0],["2020-06-03",43.4212,45.3542,42.3707,43.9535,24400.0],["2020-06-04",44.0025,45.3262,42.4478,43.9675,17500.0],["2020-06-05",45.1721,48.4637,44.6118,46.5798,34100.0],["2020-06-08",47.4832,49.2971,47.098,48.8139,24200.0],["2020-06-09",48.3236,48.6458,47.3782,47.9314,13200.0],["2020-06-10",48.2326,48.3516,45.9985,46.2646,15300.0],["2020-06-11",45.4452,45.4452,41.6914,41.7684,28700.0],["2020-06-12",43.7364,43.7364,40.3047,41.4743,20600.0],["2020-06-15",40.5218,42.2026,40.3117,41.6844,26900.0],["2020-06-16",43.7084,44.1006,42.1466,42.6929,18100.0],["2020-06-17",42.7629,42.7629,41.5093,41.7404,16400.0],["2020-06-18",41.2572,42.0346,40.5638,41.4603,24500.0],["2020-06-19",42.0626,42.938,40.5498,42.5878,79700.0],["2020-06-22",41.9155,43.4212,41.4743,43.4212,10500.0],["2020-06-23",43.6804,44.5838,43.4352,44.0515,13000.0],["2020-06-24",43.5683,43.5683,41.9715,42.2797,20200.0],["2020-06-25",42.3567,42.3567,40.956,41.8315,18900.0],["2020-06-26",41.8104,42.5388,41.0121,41.8805,43900.0],["2020-06-29",41.5303,42.2377,40.914,41.3482,22200.0],["2020-06-30",41.4393,43.4212,41.4113,43.3022,25700.0],["2020-07-01",42.7699,43.7014,41.9295,41.9295,12100.0],["2020-07-02",42.8329,43.3792,42.1536,42.3497,12700.0],["2020-07-06",43.2111,44.2126,43.1061,43.9465,20200.0],["2020-07-07",43.3372,43.5893,42.0416,42.1046,17400.0],["2020-07-08",42.2447,43.036,41.4813,42.3007,15600.0],["2020-07-09",42.2727,42.3987,40.6199,41.6073,12800.0],["2020-07-10",41.6914,42.3007,41.6914,42.3007,9800.0],["2020-07-13",42.3637,43.9465,42.0205,42.4407,34000.0],["2020-07-14",42.4688,43.6313,42.4688,42.84,12800.0],["2020-07-15",43.6103,45.9285,43.3722,44.7939,29600.0],["2020-07-16",43.4352,44.3947,43.4352,43.7504,17200.0],["2020-07-17",43.6033,44.4157,42.966,43.4212,18300.0],["2020-07-20",43.5683,43.8204,41.8104,43.2111,14800.0],["2020-07-21",43.7644,43.9115,42.861,43.4072,13600.0],["2020-07-22",43.0921,43.8695,42.3497,43.4562,14000.0],["2020-07-23",43.2812,43.2812,40.6199,40.7529,27400.0],["2020-07-24",41.0331,41.0331,38.3367,38.3438,37300.0],["2020-07-27",38.1757,39.8355,38.1757,39.7724,36100.0],["2020-07-28",39.4013,39.8565,38.3998,38.5889,17200.0],["2020-07-29",38.5539,40.2907,38.5539,39.9755,14500.0],["2020-07-30",39.3452,40.0666,39.3452,39.4363,28800.0],["2020-07-31",39.8784,39.8784,38.5094,38.6734,32500.0],["2020-08-03",39.0869,40.955,38.7233,40.5628,28400.0],["2020-08-04",40.4202,40.7268,40.0994,40.6698,12500.0],["2020-08-05",41.0548,41.2473,39.6145,39.7857,20700.0],["2020-08-06",39.9354,40.8124,39.8712,40.8124,9800.0],["2020-08-07",40.6769,41.34,40.4416,40.7553,8200.0],["2020-08-10",40.7482,41.0691,39.7286,39.7999,19500.0],["2020-08-11",39.9283,41.2402,39.8855,39.8855,20900.0],["2020-08-12",40.5557,40.9835,39.6858,40.7767,12600.0],["2020-08-13",40.4701,40.4701,39.9354,40.2277,28100.0],["2020-08-14",39.9282,40.7482,39.9282,40.2848,9400.0],["2020-08-17",40.5201,40.8694,40.3917,40.7054,10600.0],["2020-08-18",40.4202,40.4202,39.0798,39.0798,30800.0],["2020-08-19",39.1226,40.6341,38.8659,39.2652,14000.0],["2020-08-20",38.9158,39.1297,38.6591,38.7875,12700.0],["2020-08-21",38.6876,38.6948,37.9461,38.1457,21300.0],["2020-08-24",38.324,38.5949,38.0388,38.2883,9900.0],["2020-08-25",38.3311,38.4809,37.8605,38.324,9400.0],["2020-08-26",38.1671,38.3097,37.8819,37.9675,11300.0],["2020-08-27",37.9532,38.5522,37.5753,38.3097,13400.0],["2020-08-28",38.2598,38.4666,37.8962,37.8962,21700.0],["2020-08-31",37.7893,38.4024,37.718,38.0958,21000.0],["2020-09-01",37.9033,39.6074,37.7892,39.6074,16200.0],["2020-09-02",39.6074,40.3418,39.2794,40.1208,19600.0],["2020-09-03",40.0138,40.1065,37.9746,37.9746,24000.0],["2020-09-04",38.8088,38.8088,36.3632,36.4916,39500.0],["2020-09-08",36.0994,36.8552,35.9426,36.1565,20300.0],["2020-09-09",36.5629,36.955,36.0353,36.4131,18300.0],["2020-09-10",36.9835,36.9835,35.4363,35.472,23900.0],["2020-09-11",35.7429,35.9925,34.7162,35.6502,25500.0],["2020-09-14",36.5201,36.5201,35.2937,35.9354,18800.0],["2020-09-15",36.0424,36.6413,36.0139,36.3347,12100.0],["2020-09-16",36.6342,37.3828,36.4987,36.7768,20300.0],["2020-09-17",36.9835,37.6966,36.8053,36.8837,14400.0],["2020-09-18",37.2616,37.3614,35.6645,37.2474,38300.0],["2020-09-21",36.3347,36.3347,35.4862,35.7287,22300.0],["2020-09-22",35.7928,35.9354,35.0656,35.6502,28600.0],["2020-09-23",35.8855,36.57,34.816,34.9372,23300.0],["2020-09-24",34.8944,36.3062,34.816,35.2153,10300.0],["2020-09-25",35.8641,35.9925,35.3436,35.6502,15900.0],["2020-09-28",35.8998,36.242,35.7429,35.9069,12900.0],["2020-09-29",35.7429,36.5058,35.3508,35.6074,20500.0],["2020-09-30",35.7572,36.1351,34.7804,34.9943,12600.0],["2020-10-01",35.1654,35.1654,34.2313,34.8231,41600.0],["2020-10-02",34.1814,35.2866,34.1814,34.9301,15200.0],["2020-10-05",35.1083,36.0566,34.759,35.8784,25400.0],["2020-10-06",35.9711,37.3115,35.9711,36.6769,16100.0],["2020-10-07",36.7197,37.4256,36.0852,36.2919,21700.0],["2020-10-08",36.677,36.677,35.693,35.7928,22100.0],["2020-10-09",35.964,36.0424,35.5861,35.6288,11900.0],["2020-10-12",35.9568,36.1351,35.2581,36.1351,25600.0],["2020-10-13",35.5647,36.078,34.9372,34.9372,11600.0],["2020-10-14",35.2581,35.9426,34.3454,34.3454,17500.0],["2020-10-15",34.1529,34.9729,33.8463,34.5237,29100.0],["2020-10-16",34.5094,35.4577,34.5094,35.2224,7100.0],["2020-10-19",35.1155,35.3864,34.9087,34.9729,26500.0],["2020-10-20",35.365,35.365,34.8659,35.2723,15800.0],["2020-10-21",35.1155,35.1369,34.2314,34.4809,12900.0],["2020-10-22",34.4381,35.0014,34.0959,34.3668,28800.0],["2020-10-23",34.6164,34.6235,34.1244,34.1529,13600.0],["2020-10-26",34.759,34.759,33.2403,33.6895,27200.0],["2020-10-27",33.5112,34.5593,33.5112,34.3597,16300.0],["2020-10-28",34.4381,34.4381,33.2331,33.6752,27000.0],["2020-10-29",33.8677,34.3312,33.1547,33.9533,24700.0],["2020-10-30",34.0334,34.3903,33.5017,33.5964,21600.0],["2020-11-02",33.7639,34.5942,33.662,34.5942,24000.0],["2020-11-03",35.2132,35.3589,34.7544,34.8127,29900.0],["2020-11-04",34.9583,35.541,34.4704,35.3807,36700.0],["2020-11-05",35.8396,36.2329,35.104,36.0653,31300.0],["2020-11-06",35.9051,35.9779,35.7667,35.825,14800.0],["2020-11-09",36.8592,38.5998,36.8592,37.2306,42000.0],["2020-11-10",37.6822,38.7673,37.5802,38.5197,23400.0],["2020-11-11",38.4687,38.5998,37.1578,37.318,25500.0],["2020-11-12",37.4345,37.5365,36.5824,36.9174,44000.0],["2020-11-13",37.6021,37.6021,37.0558,37.2306,13100.0],["2020-11-16",37.9589,38.5998,37.7987,38.3813,12400.0],["2020-11-17",38.2721,38.2721,37.4418,37.6894,13100.0],["2020-11-18",37.7113,37.8497,37.2379,37.4345,34000.0],["2020-11-19",37.4418,37.857,37.2379,37.5074,22400.0],["2020-11-20",37.5147,38.2357,37.5147,38.039,14000.0],["2020-11-23",38.1993,39.2334,37.7841,38.964,39300.0],["2020-11-24",39.3281,39.685,38.964,39.1315,33400.0],["2020-11-25",39.1533,39.2043,38.1264,38.8766,27600.0],["2020-11-27",39.0077,39.0587,38.0827,38.243,15600.0],["2020-11-30",38.1483,38.6872,36.7864,37.2816,178900.0],["2020-12-01",37.8497,38.4032,37.5147,37.704,26000.0],["2020-12-02",37.704,38.1119,37.2015,37.7259,35700.0],["2020-12-03",37.6093,38.1556,37.6093,37.9079,39100.0],["2020-12-04",37.9444,38.5051,37.5948,38.374,61500.0],["2020-12-07",38.374,38.8984,38.0682,38.374,12300.0],["2020-12-08",38.2867,38.4105,37.5802,37.7113,30000.0],["2020-12-09",37.6239,38.2939,37.3471,37.5365,32600.0],["2020-12-10",37.6312,38.1337,37.4782,37.6603,18600.0],["2020-12-11",37.8715,37.8715,37.3544,37.5729,16000.0],["2020-12-14",37.9808,38.3741,37.5875,37.7623,34500.0],["2020-12-15",37.9443,40.0564,37.8351,39.6995,36800.0],["2020-12-16",39.7724,40.3405,39.4519,39.7287,22300.0],["2020-12-17",39.7651,40.1875,39.3573,39.6413,23300.0],["2020-12-18",39.8234,40.7701,39.736,40.2094,150500.0],["2020-12-21",39.6631,40.2385,38.8256,39.9108,26300.0],["2020-12-22",39.9472,40.4424,39.6267,40.4424,28700.0],["2020-12-23",40.7847,40.9668,40.3332,40.9522,21300.0],["2020-12-24",40.8867,41.1416,40.4351,40.4934,7200.0],["2020-12-28",40.8721,41.9136,40.7556,41.5057,19500.0],["2020-12-29",41.6805,42.2413,41.4329,41.9646,23900.0],["2020-12-30",41.9209,42.6346,41.3673,41.615,13300.0],["2020-12-31",41.2217,41.615,40.4424,40.9158,15500.0],["2021-01-04",41.4329,42.3506,41.3309,41.8189,19500.0],["2021-01-05",42.052,42.569,41.9136,42.1976,15700.0],["2021-01-06",42.2486,45.5915,42.2486,45.5915,50400.0],["2021-01-07",45.7954,45.8974,44.0985,45.8246,26000.0],["2021-01-08",45.81,45.8828,44.8341,45.4531,28000.0],["2021-01-11",45.3002,46.3489,45.2055,45.9265,26700.0],["2021-01-12",46.2105,47.3176,46.1232,47.0044,20400.0],["2021-01-13",46.8806,46.8806,45.7371,46.3926,14900.0],["2021-01-14",46.378,46.9024,46.378,46.866,24400.0],["2021-01-15",46.196,46.764,45.8027,46.3926,36100.0],["2021-01-19",46.5237,47.0481,46.0285,46.8296,44100.0],["2021-01-20",46.6184,47.536,46.1377,46.6767,13900.0],["2021-01-21",46.6839,51.5344,46.6839,50.7915,50300.0],["2021-01-22",51.4834,51.4834,49.0072,51.0683,42900.0],["2021-01-25",51.6437,52.7288,49.233,52.707,36100.0],["2021-01-26",52.8235,52.8235,49.0582,51.0464,41000.0],["2021-01-27",49.5389,49.6335,46.5965,47.791,77500.0],["2021-01-28",47.9803,49.3786,47.7909,48.4318,30200.0],["2021-01-29",48.4836,49.1565,46.6425,47.2414,55000.0],["2021-02-01",47.5963,48.5428,47.5963,47.8699,18100.0],["2021-02-02",48.8016,49.7406,46.6868,48.698,45500.0],["2021-02-03",49.0604,49.3931,47.6924,48.3727,20100.0],["2021-02-04",48.4318,48.8016,47.685,48.3357,18000.0],["2021-02-05",48.247,48.9494,47.7738,48.9494,14800.0],["2021-02-08",49.1491,50.9459,48.979,50.2804,21700.0],["2021-02-09",49.9107,50.5096,48.8459,49.4079,23800.0],["2021-02-10",49.4153,50.3987,48.5132,48.5206,12000.0],["2021-02-11",49.4522,49.4522,47.8181,49.1639,23800.0],["2021-02-12",48.7054,50.2508,48.5723,49.3931,10900.0],["2021-02-16",50.236,52.3729,49.6001,51.0198,78600.0],["2021-02-17",50.6575,52.6687,50.5022,51.3526,31700.0],["2021-02-18",52.0106,52.0106,49.7702,49.8885,17300.0],["2021-02-19",49.9772,50.5392,49.6593,50.3026,11700.0],["2021-02-22",50.3026,52.0328,50.3026,51.7592,24500.0],["2021-02-23",51.1012,51.6631,50.1843,50.9089,14400.0],["2021-02-24",51.5152,51.7592,50.5836,50.8867,20200.0],["2021-02-25",50.6131,51.6927,50.4061,51.2121,22000.0],["2021-02-26",51.7592,53.2381,51.3008,52.1068,38900.0],["2021-03-01",53.4082,55.3898,52.9275,54.9609,20500.0],["2021-03-02",54.9092,54.9092,52.5282,53.1124,16500.0],["2021-03-03",53.0384,53.9257,52.5948,52.6465,16700.0],["2021-03-04",53.6078,53.6078,50.6279,50.798,20700.0],["2021-03-05",51.3304,51.6483,49.748,50.724,20200.0],["2021-03-08",51.0716,51.0863,49.6593,50.1325,11400.0],["2021-03-09",50.1251,52.1955,50.1251,51.2564,15800.0],["2021-03-10",51.8258,53.4451,51.6705,52.543,21300.0],["2021-03-11",52.8979,53.2381,52.092,53.0089,12400.0],["2021-03-12",52.6243,53.8666,52.2916,53.8666,11100.0],["2021-03-15",53.9035,56.1957,53.5708,56.1957,23000.0],["2021-03-16",56.0479,56.1883,54.3028,54.5468,15500.0],["2021-03-17",54.4285,55.3972,53.349,54.606,26100.0],["2021-03-18",54.7613,55.0792,51.8628,52.2103,27700.0],["2021-03-19",52.5948,53.4303,51.811,52.8683,97000.0],["2021-03-22",52.6391,52.9423,50.3617,50.6501,30600.0],["2021-03-23",50.4283,50.4505,49.1639,49.6741,57000.0],["2021-03-24",50.4061,51.6335,48.7498,48.8385,21700.0],["2021-03-25",48.9568,52.5652,48.9568,51.0198,40200.0],["2021-03-26",51.6779,52.0772,50.6427,51.8701,20000.0],["2021-03-29",51.8701,52.1733,50.6649,51.0346,17500.0],["2021-03-30",51.0938,51.9958,50.724,51.811,8800.0],["2021-03-31",51.2194,52.262,51.2194,51.8332,16800.0],["2021-04-01",52.1511,53.0828,51.8406,52.8536,10900.0],["2021-04-05",53.5338,54.9609,53.1789,54.4877,18100.0],["2021-04-06",54.4877,55.1236,54.1328,54.1993,9100.0],["2021-04-07",54.1993,54.1993,51.9885,52.4913,12500.0],["2021-04-08",53.0162,53.0162,51.8775,52.8979,8700.0],["2021-04-09",52.4839,53.1271,52.2103,52.58,13900.0],["2021-04-12",52.7131,52.7131,51.7371,52.2768,13500.0],["2021-04-13",53.0754,53.0754,51.0864,52.2621,18200.0],["2021-04-14",52.4839,52.9719,52.1067,52.4986,7500.0],["2021-04-15",52.543,53.0976,52.543,52.9941,4800.0],["2021-04-16",52.4247,53.1419,52.2842,52.6835,14700.0],["2021-04-19",52.4025,52.4986,51.3378,51.7592,12500.0],["2021-04-20",52.018,52.7279,51.3156,51.5744,30400.0],["2021-04-21",51.7592,52.0254,51.2712,51.5448,6200.0],["2021-04-22",51.9441,52.0772,50.2508,50.9015,23800.0],["2021-04-23",52.1363,52.1363,51.3895,51.6853,8900.0],["2021-04-26",52.1733,52.1733,51.2194,51.8332,13300.0],["2021-04-27",51.7149,51.8332,51.2638,51.5596,10700.0],["2021-04-28",51.6114,52.5504,51.6114,52.2029,34600.0],["2021-04-29",52.6022,52.6465,50.9533,51.3599,15600.0],["2021-04-30",51.5226,57.3788,51.5226,56.5876,105900.0],["2021-05-03",57.4749,60.2034,56.5655,57.2679,45000.0],["2021-05-04",57.6746,57.6746,53.6669,54.7169,24900.0],["2021-05-05",54.9313,55.8704,53.9257,55.8704,16900.0],["2021-05-06",55.4563,57.852,55.4563,56.4915,47700.0],["2021-05-07",56.4915,58.096,55.5672,57.9112,15100.0],["2021-05-10",57.8964,58.0443,55.8408,56.1662,23400.0],["2021-05-11",55.0718,56.1957,54.2659,55.826,19200.0],["2021-05-12",55.301,55.8852,52.6687,52.9497,27000.0],["2021-05-13",52.9571,53.9701,52.1289,53.4821,25000.0],["2021-05-14",53.737,54.5093,53.602,53.827,24600.0],["2021-05-17",53.902,54.2169,53.2496,54.2169,21000.0],["2021-05-18",53.8045,53.8045,52.1999,52.1999,30000.0],["2021-05-19",51.9375,53.2346,51.6976,52.6723,28000.0],["2021-05-20",52.8972,53.5645,51.3752,51.87,34900.0],["2021-05-21",52.5373,53.6845,51.975,53.3846,28800.0],["2021-05-24",53.7595,54.2394,52.3649,52.6573,18800.0],["2021-05-25",52.6048,53.2196,51.4052,51.5626,23100.0],["2021-05-26",51.7501,52.0125,51.0828,51.7726,16800.0],["2021-05-27",51.8925,52.9347,51.1053,51.1952,51800.0],["2021-05-28",51.8775,52.6498,50.6329,52.3799,43900.0],["2021-06-01",52.4024,52.7923,51.6376,52.5973,25500.0],["2021-06-02",52.6348,52.6798,51.6301,52.2299,11800.0],["2021-06-03",51.8476,52.7398,51.0453,52.02,24500.0],["2021-06-04",53.0547,53.1747,51.6301,52.6798,15100.0],["2021-06-07",52.4774,52.6798,51.4427,51.7051,28300.0],["2021-06-08",52.1175,52.1175,51.3752,51.9,22000.0],["2021-06-09",51.8026,52.11,51.5851,51.915,14300.0],["2021-06-10",52.11,52.11,51.4427,51.855,19600.0],["2021-06-11",51.9975,52.11,51.4127,51.6526,12000.0],["2021-06-14",52.0575,53.842,51.6301,52.8747,34600.0],["2021-06-15",53.1447,55.0491,53.1447,53.587,18200.0],["2021-06-16",53.1072,54.6367,52.5223,52.5223,31600.0],["2021-06-17",52.2449,53.2871,51.4502,52.2299,27100.0],["2021-06-18",51.7426,52.4624,50.6104,50.8128,70800.0],["2021-06-21",51.0228,51.6826,50.2505,50.2505,26900.0],["2021-06-22",50.2505,50.5804,49.4932,49.7107,20400.0],["2021-06-23",51.1203,54.5543,51.1203,53.0022,112000.0],["2021-06-24",54.1494,54.7342,53.617,54.6442,68200.0],["2021-06-25",55.0416,57.5984,54.7342,55.6565,99200.0],["2021-06-28",56.2338,56.9086,55.2891,55.5665,27200.0],["2021-06-29",55.7314,55.7464,54.3293,54.7342,18400.0],["2021-06-30",54.7342,55.8514,54.4268,55.5215,14700.0],["2021-07-01",56.0463,56.3837,54.8242,55.4915,16100.0],["2021-07-02",55.8514,55.8589,54.8992,55.0416,13800.0],["2021-07-06",55.2441,56.0089,54.7492,56.0089,22700.0],["2021-07-07",55.6715,56.4962,55.484,55.8889,15100.0],["2021-07-08",55.349,56.6537,54.7267,56.0613,35300.0],["2021-07-09",56.2563,57.3809,56.2413,57.141,11500.0],["2021-07-12",57.4184,58.1457,55.8964,56.9911,15000.0],["2021-07-13",56.9761,57.4634,55.379,57.4184,22200.0],["2021-07-14",57.6509,58.1307,56.3613,57.156,14700.0],["2021-07-15",57.156,57.186,56.5337,57.126,11200.0],["2021-07-16",57.6509,57.6509,55.7014,56.3237,22400.0],["2021-07-19",55.7014,56.0913,54.6817,55.349,18100.0],["2021-07-20",55.649,57.4409,55.499,56.6162,20000.0],["2021-07-21",56.8936,57.6059,56.6387,56.6387,12000.0],["2021-07-22",56.9011,59.5028,56.9011,58.6931,18700.0],["2021-07-23",58.7081,59.5853,58.6031,58.9555,12100.0],["2021-07-26",59.3004,60.0052,57.7933,58.888,22000.0],["2021-07-27",58.3332,58.4081,56.6911,57.6584,16100.0],["2021-07-28",57.7258,59.5703,57.3884,58.2357,29200.0],["2021-07-29",58.2207,58.873,58.0108,58.8505,23400.0],["2021-07-30",59.1012,59.1012,56.7696,57.0126,16800.0],["2021-08-02",56.9595,57.8404,55.8127,56.0785,17500.0],["2021-08-03",56.0481,56.2608,54.6811,55.1064,22800.0],["2021-08-04",54.6811,55.995,54.1267,54.7342,19600.0],["2021-08-05",54.6355,55.1823,54.1874,54.833,16000.0],["2021-08-06",55.0228,56.557,55.0228,55.5924,13800.0],["2021-08-09",55.9038,55.9038,54.4988,54.9089,20000.0],["2021-08-10",54.8254,54.8254,54.1115,54.1115,43600.0],["2021-08-11",54.309,54.309,53.6938,54.1495,18700.0],["2021-08-12",54.2254,54.2254,53.071,53.6178,25100.0],["2021-08-13",54.1495,55.7064,53.147,55.0912,17600.0],["2021-08-16",54.6203,54.6203,52.6306,53.1014,23700.0],["2021-08-17",52.6609,52.9419,51.6433,51.985,26400.0],["2021-08-18",51.6129,52.8812,51.1876,51.3395,22400.0],["2021-08-19",50.937,51.3622,50.5117,51.218,20300.0],["2021-08-20",50.8838,51.6433,50.7243,51.2104,13600.0],["2021-08-23",51.4534,53.8837,50.9142,53.3369,15400.0],["2021-08-24",53.6558,53.9216,51.2635,52.3192,13300.0],["2021-08-25",52.585,52.6837,51.9243,52.2736,10900.0],["2021-08-26",51.9394,52.585,51.423,51.8787,15500.0],["2021-08-27",52.2888,53.8988,52.2888,53.185,15900.0],["2021-08-30",53.6178,53.6862,53.1622,53.1622,9300.0],["2021-08-31",53.4508,53.7242,53.0027,53.3217,13800.0],["2021-09-01",53.6482,55.2203,52.9267,53.6558,20300.0],["2021-09-02",54.0583,54.9469,53.5419,54.4381,12300.0],["2021-09-03",54.5976,54.5976,53.1622,54.233,12800.0],["2021-09-07",53.8989,53.8989,52.3572,52.3572,10200.0],["2021-09-08",53.147,53.147,51.6964,51.8331,11900.0],["2021-09-09",52.0761,52.6305,51.423,51.6432,14300.0],["2021-09-10",51.8331,52.1749,51.7344,51.9015,10100.0],["2021-09-13",52.0382,52.0761,50.861,51.1952,22900.0],["2021-09-14",51.5293,52.2432,51.2028,51.2711,9100.0],["2021-09-15",51.5142,51.6433,50.9294,51.1876,9500.0],["2021-09-16",51.1192,51.2104,50.3674,50.9142,17300.0],["2021-09-17",50.9521,52.6837,49.3877,49.5699,149600.0],["2021-09-20",49.1674,49.5244,48.294,49.1902,25400.0],["2021-09-21",49.2737,49.3725,48.4383,48.8029,22300.0],["2021-09-22",49.1674,49.8357,48.7573,49.2889,13700.0],["2021-09-23",49.2965,50.4889,49.2965,50.2155,12000.0],["2021-09-24",49.8054,50.4509,49.2813,49.2813,10600.0],["2021-09-27",49.3649,50.3825,49.3649,49.6459,15100.0],["2021-09-28",49.7522,49.7522,48.3624,48.37,12000.0],["2021-09-29",48.689,48.8181,47.8915,48.1497,9600.0],["2021-09-30",48.2333,49.456,48.1573,48.5826,45400.0],["2021-10-01",48.9168,50.1016,48.6814,49.6307,9800.0],["2021-10-04",49.5547,50.1243,48.3016,48.3852,11000.0],["2021-10-05",48.5143,49.813,48.4307,48.97,8800.0],["2021-10-06",48.4155,49.7142,47.846,48.0282,28200.0],["2021-10-07",48.5978,49.8205,48.4915,48.7193,27200.0],["2021-10-08",49.0307,49.4332,48.6054,48.6434,7900.0],["2021-10-11",48.9396,50.261,48.6434,49.7598,21200.0],["2021-10-12",50.1243,50.1243,48.6054,48.9168,14900.0],["2021-10-13",49.251,49.8965,48.3092,48.7497,15800.0],["2021-10-14",49.1294,50.1243,49.1218,49.6383,12900.0],["2021-10-15",50.3218,51.4458,49.4864,49.4864,24300.0],["2021-10-18",49.813,52.1673,49.813,51.2407,18200.0],["2021-10-19",51.2635,52.3647,50.9977,51.7951,21700.0],["2021-10-20",51.7951,52.547,51.0129,51.0129,17100.0],["2021-10-21",51.0357,54.3241,51.0357,52.023,17900.0],["2021-10-22",52.1369,52.2129,51.3774,51.5825,10200.0],["2021-10-25",51.947,52.5774,51.6433,52.4559,14800.0],["2021-10-26",52.7748,52.7748,51.3167,52.1141,21300.0],["2021-10-27",52.3344,53.1698,51.7876,51.7876,14200.0],["2021-10-28",52.5166,52.5166,51.6433,52.342,17300.0],["2021-10-29",52.4961,52.5654,51.71,52.3805,19200.0],["2021-11-01",52.473,53.5442,52.1801,52.8506,16300.0],["2021-11-02",53.7985,54.5999,53.3746,54.1761,13700.0],["2021-11-03",54.2531,55.5555,53.8987,55.0315,13200.0],["2021-11-04",55.4245,55.6711,54.2917,54.6693,14300.0],["2021-11-05",54.8851,56.6421,54.8851,56.2491,14900.0],["2021-11-08",56.1335,56.1335,53.8601,54.4843,12600.0],["2021-11-09",55.5324,55.9331,53.9526,55.2935,10200.0],["2021-11-10",55.4245,55.8715,54.0374,54.2917,10000.0],["2021-11-11",54.6231,55.833,54.3456,55.1856,8300.0],["2021-11-12",55.3321,56.7577,54.9853,56.6036,10700.0],["2021-11-15",56.7192,56.75,55.0623,56.0256,19000.0],["2021-11-16",56.0256,57.7981,56.0256,57.4513,15900.0],["2021-11-17",57.1199,57.6209,56.6421,57.4667,14900.0],["2021-11-18",57.3511,57.8058,56.6499,57.4128,19400.0],["2021-11-19",57.1585,57.906,56.8348,56.8348,10200.0],["2021-11-22",56.9504,58.1834,56.6575,56.804,14800.0],["2021-11-23",56.4032,56.5111,55.5093,55.7251,12700.0],["2021-11-24",55.4091,55.7019,54.808,55.6095,4600.0],["2021-11-26",54.7386,55.6865,53.706,54.7309,17200.0],["2021-11-29",55.8021,56.0873,52.9816,53.3592,16500.0],["2021-11-30",53.3438,55.8098,51.5328,51.841,33200.0],["2021-12-01",53.4594,54.7155,52.6117,54.1838,18300.0],["2021-12-02",53.7445,54.9313,53.1743,54.4921,9900.0],["2021-12-03",54.7155,55.4785,53.3669,54.1838,11400.0],["2021-12-06",54.6385,54.6462,52.9045,53.4594,15900.0],["2021-12-07",53.3669,54.7078,52.4421,53.9526,9500.0],["2021-12-08",53.8678,54.7155,53.7445,54.153,6100.0],["2021-12-09",53.7754,54.7078,53.1743,53.6752,9700.0],["2021-12-10",53.7214,53.9526,52.4421,52.6733,12300.0],["2021-12-13",52.0722,52.0722,50.0994,50.1148,45000.0],["2021-12-14",50.2843,50.793,49.3288,50.7236,43000.0],["2021-12-15",50.2304,50.2381,49.0744,49.2054,53800.0],["2021-12-16",49.1746,50.6928,48.8972,49.0821,67400.0],["2021-12-17",49.0821,49.9992,48.7662,49.3827,99200.0],["2021-12-20",49.2748,49.2748,48.0341,48.982,26300.0],["2021-12-21",49.5291,49.637,48.5504,49.4906,31100.0],["2021-12-22",49.6909,51.3016,49.6909,51.2939,11500.0],["2021-12-23",51.5559,52.7889,51.5559,52.2032,10400.0],["2021-12-27",52.0414,53.0278,52.0414,52.9816,10100.0],["2021-12-28",53.9064,53.9064,52.1878,52.5654,11800.0],["2021-12-29",52.3574,53.3592,52.288,52.4036,13200.0],["2021-12-30",52.6656,52.6656,50.8623,51.4634,41100.0],["2021-12-31",51.4865,52.9199,51.4865,52.6348,14800.0],["2022-01-03",53.0124,53.3284,52.6348,53.2359,14600.0],["2022-01-04",53.3284,53.5981,52.3805,52.3805,11500.0],["2022-01-05",52.5192,53.1974,52.3111,52.7966,18000.0],["2022-01-06",53.6212,53.6752,51.7948,52.1955,11800.0],["2022-01-07",52.1339,52.1339,51.2477,51.4634,15400.0],["2022-01-10",51.633,51.633,50.9086,51.4249,17100.0],["2022-01-11",51.1552,52.0491,50.4385,51.8642,31300.0],["2022-01-12",51.6946,52.0953,50.87,50.87,21600.0],["2022-01-13",51.2245,52.0183,50.5541,50.7621,17800.0],["2022-01-14",50.87,52.3265,50.87,52.0568,12500.0],["2022-01-18",51.8488,52.0106,50.5541,50.5849,12500.0],["2022-01-19",50.8623,51.2476,50.0917,50.3229,17000.0],["2022-01-20",50.2458,50.4693,47.6565,47.9185,113600.0],["2022-01-21",48.3577,48.9665,46.6777,46.6777,29400.0],["2022-01-24",46.6854,48.0264,45.9302,47.7489,31100.0],["2022-01-25",47.0862,47.2326,45.753,46.6238,45500.0],["2022-01-26",47.3405,48.5812,46.6932,47.3559,24500.0],["2022-01-27",47.7258,48.4964,46.8319,46.9398,21700.0],["2022-01-28",46.9789,47.1121,45.6391,46.7439,35100.0],["2022-01-31",46.6499,49.2041,46.595,48.4754,21600.0],["2022-02-01",48.1777,48.2952,46.8849,47.2297,27900.0],["2022-02-02",47.7389,47.9426,46.8301,46.9398,17800.0],["2022-02-03",46.8928,46.9241,46.0309,46.1406,18500.0],["2022-02-04",46.1484,46.1484,45.3179,45.5138,24200.0],["2022-02-07",45.4433,46.0701,45.0907,45.4119,31400.0],["2022-02-08",45.2709,45.8585,44.7381,45.2317,44300.0],["2022-02-09",45.4433,45.6,44.7695,45.075,25500.0],["2022-02-10",44.8321,45.6078,44.6676,44.8948,28600.0],["2022-02-11",44.7381,45.2474,43.5237,43.8214,32500.0],["2022-02-14",43.8371,44.1818,43.3043,43.4375,37400.0],["2022-02-15",44.1427,44.8243,43.8919,44.8165,22300.0],["2022-02-16",44.8008,44.8008,44.2758,44.5814,7800.0],["2022-02-17",44.1818,44.4952,43.8919,44.1035,21900.0],["2022-02-18",43.9859,45.7018,43.9859,44.6911,18400.0],["2022-02-22",44.7381,45.1455,43.6804,44.0486,18400.0],["2022-02-23",44.1818,44.4874,43.4845,43.4923,18800.0],["2022-02-24",42.9204,44.6206,42.7167,44.6206,20900.0],["2022-02-25",44.5579,44.7538,44.3229,44.6206,10200.0],["2022-02-28",44.6519,45.3022,44.3229,44.8165,22000.0],["2022-03-01",44.2523,44.8791,43.6177,43.9311,29300.0],["2022-03-02",44.0016,45.4981,44.0016,45.0985,11300.0],["2022-03-03",45.0907,45.4433,44.4796,44.5736,9400.0],["2022-03-04",44.1975,44.3777,43.7352,44.0565,10000.0],["2022-03-07",44.033,44.5736,43.1163,43.1163,31600.0],["2022-03-08",43.2965,44.4874,42.9439,43.5472,19100.0],["2022-03-09",44.0956,44.9732,44.0173,44.5109,31400.0],["2022-03-10",44.3464,44.3464,43.2573,43.3356,20700.0],["2022-03-11",43.7822,43.7822,42.7245,42.7245,22900.0],["2022-03-14",43.3905,43.3905,41.9567,42.082,16500.0],["2022-03-15",42.082,43.1319,42.082,43.1319,20000.0],["2022-03-16",43.4845,44.268,43.2965,44.1035,17900.0],["2022-03-17",44.3307,44.8948,44.1113,44.6049,11300.0],["2022-03-18",44.6049,44.8948,43.8763,43.9154,49200.0],["2022-03-21",44.1583,44.5266,43.5237,43.7901,10300.0],["2022-03-22",43.7196,44.5344,43.273,43.5707,13700.0],["2022-03-23",43.273,43.5707,42.6462,42.8499,17700.0],["2022-03-24",43.1398,43.367,42.701,43.367,22500.0],["2022-03-25",43.5707,43.8214,42.8577,43.1476,15600.0],["2022-03-28",43.1476,43.1789,42.4503,43.1789,14600.0],["2022-03-29",43.2103,44.3934,43.0692,44.1505,18400.0],["2022-03-30",44.1035,44.3072,42.8342,42.8969,18100.0],["2022-03-31",42.7715,43.226,42.56,42.6775,30600.0],["2022-04-01",43.0536,43.0536,42.3092,42.701,29900.0],["2022-04-04",42.7402,44.4482,42.7402,44.0408,31300.0],["2022-04-05",44.0016,44.3542,40.1389,40.468,91600.0],["2022-04-06",40.1076,40.6717,39.6375,40.0841,38600.0],["2022-04-07",40.0841,40.9068,39.7629,40.7344,29900.0],["2022-04-08",40.3505,40.5855,39.7315,39.7707,23100.0],["2022-04-11",39.5356,39.6453,38.6816,39.0577,29000.0],["2022-04-12",39.9587,40.4445,39.1047,39.2928,18700.0],["2022-04-13",39.3006,39.5748,38.8227,38.8853,29700.0],["2022-04-14",39.042,39.7472,38.3917,38.6268,35900.0],["2022-04-18",38.5249,39.4965,38.4309,38.8853,29100.0],["2022-04-19",38.9088,39.3789,38.6816,39.0264,32400.0],["2022-04-20",39.4573,39.4573,38.6033,38.7992,23400.0],["2022-04-21",38.9167,39.3006,38.1723,38.7051,35100.0],["2022-04-22",38.5798,39.0734,38.3291,38.5014,28000.0],["2022-04-25",38.2194,38.8383,38.0783,38.7835,24300.0],["2022-04-26",38.7051,38.7051,37.7414,37.7414,33500.0],["2022-04-27",37.9295,38.282,37.0519,37.0833,39100.0],["2022-04-28",37.5612,38.3055,37.0363,37.6317,30600.0],["2022-04-29",37.6317,38.2742,36.1744,36.339,35600.0],["2022-05-02",36.4408,37.0676,35.9629,36.9814,47100.0],["2022-05-03",37.1616,37.2165,36.4565,36.6132,23900.0],["2022-05-04",36.8952,38.2194,36.2841,38.1253,35600.0],["2022-05-05",37.5377,38.9715,36.0882,36.4643,44800.0],["2022-05-06",36.574,37.8354,36.3233,36.668,35500.0],["2022-05-09",36.48,36.8247,35.6886,35.8845,47400.0],["2022-05-10",36.5348,37.8119,36.2449,37.2792,38200.0],["2022-05-11",37.4123,37.7414,36.2919,36.5348,32100.0],["2022-05-12",36.2449,37.287,36.049,36.8561,35700.0],["2022-05-13",37.3204,38.233,36.832,37.9688,40400.0],["2022-05-16",38.0328,38.0328,37.0322,37.8247,32200.0],["2022-05-17",38.273,39.1215,37.6966,38.9294,36000.0],["2022-05-18",38.4651,38.8734,38.0248,38.233,34500.0],["2022-05-19",38.225,39.0495,38.1449,38.5051,29000.0],["2022-05-20",38.7133,39.5058,38.0328,39.3137,39400.0],["2022-05-23",39.4017,39.4017,38.6092,38.9134,28000.0],["2022-05-24",38.4731,38.4731,37.5365,37.9448,52500.0],["2022-05-25",37.9448,39.1936,37.6406,39.1055,34400.0],["2022-05-26",39.2176,40.3463,37.8647,40.0181,21600.0],["2022-05-27",40.2663,40.2663,39.2336,39.5698,22700.0],["2022-05-31",39.85,39.9621,38.9134,39.5938,26600.0],["2022-06-01",39.89,39.89,39.0175,39.1856,25400.0],["2022-06-02",39.1856,40.0101,39.1856,39.9781,21600.0],["2022-06-03",39.5538,39.7139,38.5852,38.9935,24300.0],["2022-06-06",39.6499,39.882,38.8814,39.2896,42700.0],["2022-06-07",39.0575,40.0581,39.0575,40.0021,42000.0],["2022-06-08",39.7459,39.9621,38.8093,39.1776,26100.0],["2022-06-09",39.1375,40.6265,38.8734,39.6819,36400.0],["2022-06-10",39.6259,39.6259,38.4891,38.6332,25000.0],["2022-06-13",37.8487,38.1689,37.2243,38.0008,38400.0],["2022-06-14",38.1049,38.1049,36.8881,37.4725,34000.0],["2022-06-15",37.6726,37.8327,37.0482,37.6406,23800.0],["2022-06-16",37.0162,37.0162,35.0949,35.1029,114300.0],["2022-06-17",35.3591,35.4471,34.7026,35.1189,83000.0],["2022-06-21",35.279,38.273,35.231,38.1449,73400.0],["2022-06-22",37.5925,39.0175,37.3604,37.6085,41600.0],["2022-06-23",37.6886,37.8647,37.1122,37.8247,33900.0],["2022-06-24",37.8807,40.5785,37.6246,38.4331,663500.0],["2022-06-27",38.7773,39.4978,38.225,38.5772,48700.0],["2022-06-28",38.9054,40.3063,38.8253,39.3617,57900.0],["2022-06-29",39.6098,39.826,37.6406,37.7446,54400.0],["2022-06-30",37.7366,37.7687,36.8881,37.3204,36500.0],["2022-07-01",37.1202,38.0568,35.7753,36.0635,53800.0],["2022-07-05",35.7673,36.2797,35.287,36.1196,41100.0],["2022-07-06",35.8954,37.5685,35.7353,36.3918,24600.0],["2022-07-07",36.736,37.9448,36.736,37.9208,14100.0],["2022-07-08",37.7526,38.353,37.5205,37.7687,24100.0],["2022-07-11",37.5285,37.9047,37.0642,37.1683,10800.0],["2022-07-12",37.1522,37.5285,36.2396,36.4878,28000.0],["2022-07-13",36.2076,36.9841,36.1036,36.6239,20800.0],["2022-07-14",36.4398,36.808,35.8314,36.5278,27900.0],["2022-07-15",36.824,37.5845,36.6159,37.3924,19400.0],["2022-07-18",37.6005,38.4731,37.1843,37.4484,21100.0],["2022-07-19",37.9047,38.6893,37.7446,38.4331,21200.0],["2022-07-20",38.5051,39.3297,38.4251,39.0095,15500.0],["2022-07-21",42.3556,42.3556,39.4658,41.6112,51800.0],["2022-07-22",41.5471,41.5711,40.5385,40.8987,23200.0],["2022-07-25",40.7786,40.8427,40.0261,40.4104,17600.0],["2022-07-26",40.6906,42.0274,40.2343,41.7473,23400.0],["2022-07-27",42.1155,42.9801,41.8193,42.972,25700.0],["2022-07-28",42.868,44.0207,42.7559,43.9567,28000.0],["2022-07-29",43.9567,44.8454,43.6387,44.7802,30400.0],["2022-08-01",44.7232,44.8128,43.8833,44.3644,29000.0],["2022-08-02",44.0219,44.2013,42.7336,42.7336,19200.0],["2022-08-03",43.1087,43.9648,42.7499,42.8559,14300.0],["2022-08-04",42.8559,43.1658,42.3504,42.6602,13700.0],["2022-08-05",43.0679,43.0679,41.7878,41.8286,13800.0],["2022-08-08",41.7878,42.1303,41.1926,41.9998,24000.0],["2022-08-09",41.69,41.7878,41.0866,41.2986,24400.0],["2022-08-10",42.3015,42.8886,42.0732,42.7907,12900.0],["2022-08-11",42.8233,43.2147,42.0976,42.3912,15800.0],["2022-08-12",42.4809,43.2799,42.2689,42.8641,19300.0],["2022-08-15",42.6847,43.1984,42.6032,42.7989,14800.0],["2022-08-16",42.4727,42.9456,42.2281,42.2362,14500.0],["2022-08-17",42.2363,42.277,41.2252,41.8856,14400.0],["2022-08-18",41.9916,43.0109,41.9916,42.8233,10700.0],["2022-08-19",42.7825,42.7825,42.2199,42.5705,10700.0],["2022-08-22",42.3993,42.5706,41.7552,41.8367,13300.0],["2022-08-23",41.9101,42.3993,41.1763,41.1763,8300.0],["2022-08-24",40.9398,41.9101,40.9398,41.4127,6900.0],["2022-08-25",41.2333,42.2281,41.2333,41.8693,17500.0],["2022-08-26",42.0732,42.0732,41.1763,41.2986,16800.0],["2022-08-29",41.3149,41.5595,40.9969,41.2986,16500.0],["2022-08-30",41.584,41.584,40.8664,41.4861,11100.0],["2022-08-31",41.7063,42.1058,41.0377,41.3557,13400.0],["2022-09-01",40.9317,41.5595,39.5455,39.8798,25200.0],["2022-09-02",40.0266,40.5811,39.252,39.5292,8500.0],["2022-09-06",39.3009,39.5781,38.6323,39.1378,15900.0],["2022-09-07",39.252,39.8472,38.9748,39.3906,10400.0],["2022-09-08",39.146,39.9451,39.1378,39.6515,10800.0],["2022-09-09",39.888,40.7441,39.7086,40.3446,13400.0],["2022-09-12",40.4424,41.1274,40.0021,40.5729,12500.0],["2022-09-13",40.0918,40.3691,39.4477,40.3691,15000.0],["2022-09-14",40.4261,40.5077,39.5863,40.0755,27900.0],["2022-09-15",39.9777,42.701,39.9777,42.5298,53400.0],["2022-09-16",42.4646,42.4646,40.5158,40.5158,39100.0],["2022-09-19",40.6707,41.2089,40.5484,40.793,13500.0],["2022-09-20",40.3935,40.4261,39.7494,39.888,10600.0],["2022-09-21",40.1244,41.1274,39.3662,40.6626,17100.0],["2022-09-22",40.418,40.418,39.4721,39.6271,13100.0],["2022-09-23",39.2194,39.2194,38.3877,38.9829,14900.0],["2022-09-26",38.51,39.4151,38.4285,38.6731,11400.0],["2022-09-27",38.9177,39.2846,38.2654,38.6649,8100.0],["2022-09-28",38.6486,39.4151,38.6486,39.0563,6600.0],["2022-09-29",37.9229,38.5752,37.5071,38.5752,21100.0],["2022-09-30",38.6894,39.0237,38.0371,38.0371,12500.0],["2022-10-03",38.404,39.0155,38.404,38.9422,6200.0],["2022-10-04",39.2194,40.0918,38.9992,39.8472,8300.0],["2022-10-05",39.3743,39.7738,39.0726,39.0726,10700.0],["2022-10-06",39.6352,40.0103,38.6405,38.7302,11300.0],["2022-10-07",38.5426,39.2357,38.1349,38.1594,16400.0],["2022-10-10",38.1594,38.7709,38.1349,38.7138,13200.0],["2022-10-11",38.5671,38.7709,38.1349,38.2654,15100.0],["2022-10-12",38.6242,38.7628,38.3306,38.4937,4200.0],["2022-10-13",38.0697,39.5618,37.9556,39.3417,6900.0],["2022-10-14",38.9421,39.146,38.6894,38.8688,7400.0],["2022-10-17",39.8554,39.8554,39.0155,39.2275,7700.0],["2022-10-18",39.9369,39.9369,39.1705,39.3906,7000.0],["2022-10-19",39.358,39.57,39.0563,39.3254,9000.0],["2022-10-20",43.2962,47.0062,43.2962,46.5006,64700.0],["2022-10-21",46.305,49.3463,46.305,49.118,38800.0],["2022-10-24",49.0772,51.1401,47.952,50.8221,29200.0],["2022-10-25",50.8303,53.7901,50.6672,53.7167,41300.0],["2022-10-26",53.3824,54.5239,51.8576,54.3119,59000.0],["2022-10-27",54.6218,55.0294,53.3253,53.3579,35200.0],["2022-10-28",53.2172,53.2172,50.1783,51.1223,37400.0],["2022-10-31",51.0229,51.8592,49.1598,51.3458,15300.0],["2022-11-01",51.1885,53.9044,50.8573,52.4305,18800.0],["2022-11-02",52.8611,52.8611,51.5363,52.0082,15600.0],["2022-11-03",51.4783,52.9522,51.4783,52.1159,8900.0],["2022-11-04",52.3643,53.1675,51.4949,52.9522,17600.0],["2022-11-07",53.4076,55.2707,53.4076,54.5172,23600.0],["2022-11-08",54.7987,55.4114,53.8961,54.8484,16300.0],["2022-11-09",54.2605,54.6745,52.7038,53.6063,12200.0],["2022-11-10",54.8566,55.2707,54.0369,54.6414,21200.0],["2022-11-11",54.8567,56.2063,54.7407,54.8318,30000.0],["2022-11-14",55.0554,55.0637,53.1675,53.242,19100.0],["2022-11-15",53.9872,55.1465,53.507,54.484,23100.0],["2022-11-16",53.9127,54.3847,53.507,54.0535,10700.0],["2022-11-17",53.4159,54.6496,53.4159,54.4344,11100.0],["2022-11-18",54.7325,55.0719,53.3828,54.7904,10800.0],["2022-11-21",54.8153,54.9146,54.3184,54.749,8600.0],["2022-11-22",55.0637,56.0407,54.7821,56.0407,20600.0],["2022-11-23",56.0573,57.1586,55.9414,56.4879,55900.0],["2022-11-25",56.6203,56.6203,54.6331,54.8484,7000.0],["2022-11-28",54.7821,54.8567,53.507,53.863,13900.0],["2022-11-29",54.0369,54.0369,52.414,53.1675,22800.0],["2022-11-30",53.3993,53.8216,51.9503,52.7535,29800.0],["2022-12-01",53.3082,53.3082,51.884,52.9853,69100.0],["2022-12-02",52.8859,54.0369,52.4968,53.184,47300.0],["2022-12-05",53.3911,53.5815,51.8675,52.5216,24500.0],["2022-12-06",52.6955,52.6955,50.907,51.7598,20100.0],["2022-12-07",51.8592,52.5216,51.1388,51.5694,23700.0],["2022-12-08",51.8426,52.6955,51.1223,51.5694,71100.0],["2022-12-09",51.7681,52.0496,50.9567,51.2382,48300.0],["2022-12-12",51.5694,54.6496,51.0726,54.3764,47800.0],["2022-12-13",55.0719,55.4777,53.2834,54.4426,72600.0],["2022-12-14",54.6497,55.4694,54.07,54.6248,38100.0],["2022-12-15",54.5668,54.6496,52.7783,52.7783,15800.0],["2022-12-16",52.7203,55.2541,52.5961,54.9809,65100.0],["2022-12-19",54.9891,55.1051,53.4739,54.0121,31700.0],["2022-12-20",53.5318,54.6745,53.5318,54.5337,15900.0],["2022-12-21",54.5917,58.0777,54.5917,56.1981,66300.0],["2022-12-22",56.0821,56.1732,53.5567,54.6911,30600.0],["2022-12-23",54.8401,55.7509,54.0121,54.3184,22700.0],["2022-12-27",54.4592,54.5668,53.8382,54.3184,23000.0],["2022-12-28",54.3102,54.6497,52.0828,52.4637,34600.0],["2022-12-29",52.6458,54.07,52.6458,53.6643,15400.0],["2022-12-30",53.4904,53.9044,53.1426,53.6146,15300.0],["2023-01-03",53.8216,54.5089,53.2254,54.2936,30100.0],["2023-01-04",54.5834,55.5439,53.656,55.5356,64300.0],["2023-01-05",55.2872,56.3057,55.2293,56.3057,20000.0],["2023-01-06",56.5127,57.9866,56.1152,57.5229,17500.0],["2023-01-09",58.1439,59.1375,57.8541,58.5248,24600.0],["2023-01-10",58.7898,60.2637,58.0611,59.6095,28100.0],["2023-01-11",59.6095,60.777,59.4605,60.0815,21600.0],["2023-01-12",60.1974,61.4726,59.742,61.4643,20800.0],["2023-01-13",61.4643,62.8388,60.5038,62.1019,31200.0],["2023-01-17",61.7624,62.3337,60.6528,61.0834,44400.0],["2023-01-18",60.984,62.2757,59.8993,61.605,30600.0],["2023-01-19",60.8019,61.9197,60.4458,60.9758,25600.0],["2023-01-20",62.0274,62.0274,59.9242,61.7044,32400.0],["2023-01-23",62.2344,64.0477,61.3318,63.7496,29200.0],["2023-01-24",63.8159,63.8159,62.1433,62.7809,34000.0],["2023-01-25",61.663,62.7394,61.2987,62.0605,37800.0],["2023-01-26",57.5477,60.57,55.2044,59.2038,61100.0],["2023-01-27",61.3032,61.5131,58.4144,59.3801,50500.0],["2023-01-30",58.9183,61.0849,58.9183,60.6482,57900.0],["2023-01-31",60.5978,61.9078,60.4634,61.194,25700.0],["2023-02-01",61.1688,61.7231,60.3795,61.0849,39900.0],["2023-02-02",61.3032,61.8406,60.6398,60.665,41900.0],["2023-02-03",60.1695,62.0002,59.4473,60.3879,20300.0],["2023-02-06",60.1443,61.4628,59.9764,60.665,34500.0],["2023-02-07",60.5474,62.9491,60.0855,62.2185,23800.0],["2023-02-08",62.0422,62.7644,61.1772,61.9246,29700.0],["2023-02-09",62.6216,62.8988,60.0855,62.2018,33800.0],["2023-02-10",62.2269,63.7805,61.9918,63.7721,30600.0],["2023-02-13",63.1759,63.9653,62.756,63.4614,33300.0],["2023-02-14",62.9072,64.0325,61.7567,63.5034,34500.0],["2023-02-15",63.1087,64.3012,62.7308,64.0996,30000.0],["2023-02-16",63.6546,64.8722,63.0079,63.8813,32200.0],["2023-02-17",63.9401,64.1332,62.9827,63.4362,34800.0],["2023-02-21",63.4026,63.663,62.4369,62.5713,34000.0],["2023-02-22",62.2521,63.663,62.2354,62.7728,26200.0],["2023-02-23",62.7728,63.6714,62.4873,63.2515,24700.0],["2023-02-24",62.4285,63.5706,62.4285,63.0751,28700.0],["2023-02-27",63.0835,64.4523,62.6888,63.5958,27600.0],["2023-02-28",63.6126,64.8722,63.2599,63.8057,35100.0],["2023-03-01",64.0829,65.4937,63.9065,65.3761,28600.0],["2023-03-02",65.4349,65.4349,63.5958,65.0822,57900.0],["2023-03-03",65.3257,66.1991,64.7295,65.6364,24500.0],["2023-03-06",66.0059,66.0899,63.6965,64.0325,33400.0],["2023-03-07",63.7721,63.8813,61.5131,62.0422,48400.0],["2023-03-08",62.4537,64.9058,61.975,64.6035,27300.0],["2023-03-09",65.1158,65.1158,63.579,64.2088,34000.0],["2023-03-10",63.2515,64.0409,62.7308,62.924,41400.0],["2023-03-13",61.9666,62.798,60.5306,62.1514,28100.0],["2023-03-14",62.3781,64.2676,61.975,63.579,25800.0],["2023-03-15",62.5545,62.6888,61.446,62.3949,30300.0],["2023-03-16",61.0681,64.0325,60.9925,63.9317,26500.0],["2023-03-17",63.4278,63.8813,62.4873,62.756,40400.0],["2023-03-20",62.7644,64.234,62.7476,63.7049,34600.0],["2023-03-21",63.9149,64.2928,63.0331,63.7637,31000.0],["2023-03-22",63.3271,64.9646,63.3019,63.7805,30600.0],["2023-03-23",63.537,65.838,63.4446,64.9226,23500.0],["2023-03-24",64.8974,65.5021,63.2935,64.847,26200.0],["2023-03-27",65.2165,65.4937,64.36,64.9226,31900.0],["2023-03-28",64.4691,65.1745,63.8813,64.8302,25500.0],["2023-03-29",65.5524,66.3166,64.7715,66.2998,27000.0],["2023-03-30",66.3418,67.7358,66.3418,67.7358,43600.0],["2023-03-31",67.8702,69.7009,67.8702,69.6925,42400.0],["2023-04-03",70.0788,71.6576,68.9619,69.5246,58600.0],["2023-04-04",69.5917,69.5917,66.2914,66.409,51500.0],["2023-04-05",66.1739,66.9297,65.6952,66.8289,29800.0],["2023-04-06",66.3418,67.6939,65.8632,67.5595,21400.0],["2023-04-10",67.1312,69.1887,67.1312,69.0795,30200.0],["2023-04-11",68.9535,70.146,68.3825,68.8528,39700.0],["2023-04-12",69.0291,69.1299,68.1557,68.9787,24600.0],["2023-04-13",68.6512,69.1719,68.5756,69.1719,20400.0],["2023-04-14",68.9031,70.5323,68.9031,70.2552,32300.0],["2023-04-17",69.978,70.3055,68.8191,69.6841,48100.0],["2023-04-18",69.6841,69.9193,67.4,67.8786,28300.0],["2023-04-19",67.3327,67.8282,66.7953,67.4671,13000.0],["2023-04-20",67.1984,68.5756,67.1984,67.5763,31300.0],["2023-04-21",67.9206,68.1725,66.8037,67.3076,30900.0],["2023-04-24",66.7029,67.3412,64.402,64.5783,39200.0],["2023-04-25",64.234,64.234,59.9932,60.6902,54800.0],["2023-04-26",60.8581,62.2186,60.0603,61.7651,24100.0],["2023-04-27",62.143,64.0157,62.1094,63.5118,30200.0],["2023-04-28",63.7553,64.8638,62.9911,63.3271,24400.0],["2023-05-01",63.5958,64.7715,62.9912,64.6035,21400.0],["2023-05-02",64.2928,64.8722,63.3438,64.7714,26500.0],["2023-05-03",65.0486,65.0486,63.9905,64.3516,22200.0],["2023-05-04",69.0711,76.6962,68.7772,75.8312,104300.0],["2023-05-05",75.9488,76.8389,71.3888,73.4715,48200.0],["2023-05-08",73.5806,75.2098,73.5806,74.7563,31900.0],["2023-05-09",74.2021,74.9747,72.5561,73.3539,29400.0],["2023-05-10",74.3028,74.3028,72.6485,73.547,51800.0],["2023-05-11",73.7318,74.3112,72.1194,74.3112,32400.0],["2023-05-12",74.9143,75.5258,74.3537,74.8463,32000.0],["2023-05-15",74.3877,75.1691,73.0627,74.2518,21300.0],["2023-05-16",72.0349,74.7444,71.7631,74.6935,17800.0],["2023-05-17",74.7444,75.5938,73.929,75.305,28100.0],["2023-05-18",76.1544,76.1544,74.1329,75.288,38800.0],["2023-05-19",75.0672,75.8826,72.8503,75.322,45400.0],["2023-05-22",75.1521,75.9675,74.1923,74.5915,29900.0],["2023-05-23",74.8209,74.9737,73.1051,73.6063,22800.0],["2023-05-24",72.9777,73.0457,72.2813,72.8503,17400.0],["2023-05-25",73.36,74.8548,73.0457,74.617,23300.0],["2023-05-26",74.9823,77.1481,74.9823,76.6046,43700.0],["2023-05-30",76.8848,78.4562,73.0457,74.3622,28300.0],["2023-05-31",74.2348,76.1883,73.275,75.9081,41200.0],["2023-06-01",75.5768,76.7829,75.0077,76.7149,33300.0],["2023-06-02",76.647,77.1651,75.254,76.63,27900.0],["2023-06-05",76.4432,78.2013,76.4432,78.0824,28000.0],["2023-06-06",78.0739,80.8599,78.0739,80.8599,41300.0],["2023-06-07",81.1147,82.3887,79.8831,80.707,31600.0],["2023-06-08",80.741,82.3293,80.2313,81.4035,37100.0],["2023-06-09",81.2336,82.6181,80.9958,81.6413,24600.0],["2023-06-12",81.7772,82.1,81.1232,81.1317,28400.0],["2023-06-13",81.0722,81.0722,74.0989,74.5915,86100.0],["2023-06-14",74.1159,76.4517,74.1159,75.5598,41800.0],["2023-06-15",75.5598,77.8956,75.5598,76.9953,41400.0],["2023-06-16",76.7914,78.006,74.0989,74.7529,99400.0],["2023-06-20",75.6023,82.015,75.6023,79.1866,101200.0],["2023-06-21",78.5071,81.6243,78.5071,80.3418,55600.0],["2023-06-22",80.3163,82.3123,80.2653,80.7919,61100.0],["2023-06-23",80.4862,81.6838,78.057,78.8299,700100.0],["2023-06-26",78.5241,81.9301,78.5241,79.4924,67700.0],["2023-06-27",79.8406,80.4861,78.7449,79.8831,28200.0],["2023-06-28",79.9171,80.5286,78.3372,80.1549,38500.0],["2023-06-29",79.9426,81.8621,79.9426,81.7093,24400.0],["2023-06-30",81.964,85.0982,81.1741,82.7625,63200.0],["2023-07-03",82.7455,83.7138,78.6345,78.9743,33400.0],["2023-07-05",79.5434,81.0043,77.8276,79.2036,54700.0],["2023-07-06",78.1249,78.2523,76.9358,77.6238,33200.0],["2023-07-07",78.1334,78.1334,75.925,76.0609,31100.0],["2023-07-10",76.0609,80.0105,76.0609,79.6792,47900.0],["2023-07-11",79.7387,81.293,78.0824,80.1549,41600.0],["2023-07-12",80.2908,80.5031,79.0592,79.4244,31500.0],["2023-07-13",79.4244,79.8406,77.6917,79.0507,32500.0],["2023-07-14",78.66,79.0082,77.2246,78.2183,40500.0],["2023-07-17",78.2353,81.6668,77.2501,81.1062,35400.0],["2023-07-18",80.8429,82.4397,80.5796,82.2189,51000.0],["2023-07-19",81.9471,82.6605,80.8514,81.9471,43100.0],["2023-07-20",76.664,76.664,62.3861,67.1511,276700.0],["2023-07-21",67.8306,69.8181,65.4438,68.9602,134800.0],["2023-07-24",69.6822,69.6822,66.2847,68.5016,63100.0],["2023-07-25",68.3402,70.5655,68.2043,70.4211,47100.0],["2023-07-26",70.8373,70.8373,68.5355,69.7416,49600.0],["2023-07-27",70.4721,70.8458,68.6799,69.1556,44500.0],["2023-07-28",69.5856,69.5856,67.0746,67.7883,46400.0],["2023-07-31",67.5647,68.5708,67.0917,68.1151,33500.0],["2023-08-01",68.1151,71.5634,68.1151,70.7293,44300.0],["2023-08-02",70.3337,70.3337,68.803,69.3792,30800.0],["2023-08-03",69.2846,71.4516,68.8718,69.4566,45500.0],["2023-08-04",69.2674,70.8152,68.8288,69.0266,26700.0],["2023-08-07",68.9492,70.2133,68.9492,69.9983,19300.0],["2023-08-08",69.2244,70.1875,68.4676,69.7317,35300.0],["2023-08-09",69.6887,70.5143,69.2846,70.0327,21900.0],["2023-08-10",70.7293,70.7293,68.2527,69.0782,26500.0],["2023-08-11",69.061,69.0782,67.6335,67.6851,24400.0],["2023-08-14",67.8743,68.3042,66.7564,67.3153,37200.0],["2023-08-15",67.3755,67.3755,65.8104,66.7306,29100.0],["2023-08-16",66.292,67.7195,65.9136,66.3092,20800.0],["2023-08-17",66.7306,66.7306,65.2687,65.4665,19800.0],["2023-08-18",64.8215,66.4554,64.8215,65.9652,38200.0],["2023-08-21",66.5758,68.4246,66.5758,68.1495,33800.0],["2023-08-22",68.7944,68.975,68.1581,68.459,22500.0],["2023-08-23",68.7342,71.228,68.7342,70.7379,30200.0],["2023-08-24",71.3484,71.3484,68.8546,69.4222,21900.0],["2023-08-25",69.3104,69.7403,67.8227,69.5684,31100.0],["2023-08-28",70.3853,71.2366,70.3423,70.7121,19300.0],["2023-08-29",70.0585,72.0449,70.0585,71.4172,14400.0],["2023-08-30",71.615,72.9479,71.2108,72.6813,27200.0],["2023-08-31",72.9565,76.5424,72.9565,76.0608,42800.0],["2023-09-01",76.1038,76.6198,74.7107,76.1468,32500.0],["2023-09-05",76.0952,76.8348,75.2095,76.2672,30500.0],["2023-09-06",75.8286,76.4306,74.8397,76.078,30800.0],["2023-09-07",75.6395,75.9232,74.5301,74.6677,43900.0],["2023-09-08",75.0547,75.0547,71.5978,71.7698,23800.0],["2023-09-11",72.5953,74.9601,72.3545,74.1604,37600.0],["2023-09-12",74.2034,75.5535,73.1714,73.7734,22900.0],["2023-09-13",74.1088,74.8741,72.9823,73.4122,32300.0],["2023-09-14",74.0572,74.4786,71.9762,72.1481,37700.0],["2023-09-15",72.2771,72.2771,70.7637,70.884,167800.0],["2023-09-18",70.5057,70.8324,69.491,69.9123,30000.0],["2023-09-19",70.2735,71.7956,70.0327,70.7293,25300.0],["2023-09-20",71.271,72.9823,71.271,72.1997,24700.0],["2023-09-21",71.8386,72.8619,70.6433,71.8816,27000.0],["2023-09-22",71.6236,72.0621,70.6175,70.7379,31700.0],["2023-09-25",70.2649,71.1592,70.2047,70.3423,16700.0],["2023-09-26",70.4885,70.4885,68.3816,68.7256,32600.0],["2023-09-27",69.3276,70.1961,68.0721,68.9492,39700.0],["2023-09-28",68.1151,70.6777,68.1151,70.1187,16000.0],["2023-09-29",70.6003,70.7722,69.0954,70.6347,32200.0],["2023-10-02",70.2477,71.3742,70.0929,70.8754,15900.0],["2023-10-03",70.2993,70.2993,68.5794,68.889,36400.0],["2023-10-04",68.5192,69.2158,67.9861,68.8718,21800.0],["2023-10-05",68.416,70.0155,67.1863,67.9947,36900.0],["2023-10-06",69.104,69.4565,67.2035,69.405,27200.0],["2023-10-09",68.6998,69.8693,67.4013,68.6654,29600.0],["2023-10-10",68.803,70.3337,68.7256,69.3362,29700.0],["2023-10-11",69.0008,69.5425,67.5647,68.1925,38200.0],["2023-10-12",68.459,68.459,67.2809,67.9775,18500.0],["2023-10-13",67.3325,68.4074,66.3264,66.7306,24400.0],["2023-10-16",67.1605,68.545,66.8338,68.502,25000.0],["2023-10-17",68.2527,70.5143,67.5217,70.2907,41800.0],["2023-10-18",69.4136,71.2968,67.9345,70.3509,47400.0],["2023-10-19",60.2123,61.055,55.1559,58.0711,133100.0],["2023-10-20",58.1743,58.5698,56.2222,57.9937,54600.0],["2023-10-23",57.2284,57.2456,56.2308,56.893,34700.0],["2023-10-24",56.9704,57.5637,56.334,57.4863,44700.0],["2023-10-25",56.8758,56.8758,55.6719,55.9127,39100.0],["2023-10-26",55.4311,58.3033,55.3021,57.7701,41400.0],["2023-10-27",59.4374,61.5411,58.9398,59.9786,62800.0],["2023-10-30",60.2318,60.9126,58.7041,59.289,44300.0],["2023-10-31",59.5771,59.9524,58.5034,59.3588,27900.0],["2023-11-01",59.3588,59.6207,58.7478,59.3937,28500.0],["2023-11-02",59.612,59.9611,58.5819,59.4636,47000.0],["2023-11-03",60.7555,62.3966,60.3016,61.9514,30900.0],["2023-11-06",62.0911,62.1696,60.9737,61.4626,39200.0],["2023-11-07",62.3791,62.6672,61.4626,62.4839,26500.0],["2023-11-08",62.0387,62.0387,60.1968,60.5111,21100.0],["2023-11-09",60.0746,61.1745,60.0135,60.2579,30900.0],["2023-11-10",60.7992,61.1658,60.1183,60.4151,29400.0],["2023-11-13",59.804,60.3976,59.5596,59.7167,31400.0],["2023-11-14",61.5324,62.8505,60.127,62.8418,69100.0],["2023-11-15",63.2782,65.0939,62.7545,63.4528,27700.0],["2023-11-16",62.9203,64.4742,62.9203,63.7147,22200.0],["2023-11-17",63.7234,63.7234,62.6672,62.8243,27200.0],["2023-11-20",63.4179,63.4179,61.2443,61.5935,23100.0],["2023-11-21",61.061,61.7768,60.7992,61.2967,26400.0],["2023-11-22",61.9776,62.7894,61.7856,61.7856,26200.0],["2023-11-24",62.2307,62.8331,62.2307,62.2569,7200.0],["2023-11-27",61.7594,62.3529,61.7594,61.7594,20600.0],["2023-11-28",61.8641,62.3268,61.1221,61.1745,24700.0],["2023-11-29",61.7244,62.0824,60.869,62.0649,30100.0],["2023-11-30",62.5014,63.06,61.6197,62.5625,25100.0],["2023-12-01",62.8069,63.8369,62.3704,63.8369,28900.0],["2023-12-04",63.9766,64.6487,63.1648,64.4567,19600.0],["2023-12-05",64.0028,65.2685,64.0028,64.7011,23400.0],["2023-12-06",65.0939,66.1589,63.9679,64.413,31400.0],["2023-12-07",64.413,65.1463,63.3132,64.2821,26700.0],["2023-12-08",64.3607,65.0416,64.2036,64.4043,22900.0],["2023-12-11",64.8146,64.9281,64.2472,64.8495,30000.0],["2023-12-12",64.9892,65.3558,64.6226,64.9455,21400.0],["2023-12-13",64.5091,65.8272,63.3568,65.7574,72100.0],["2023-12-14",66.028,68.6118,66.028,68.4372,50600.0],["2023-12-15",69.0483,69.7117,67.4857,69.6331,102200.0],["2023-12-18",69.9823,69.9823,67.6953,69.3451,31100.0],["2023-12-19",69.4236,69.9648,68.8999,69.2665,28700.0],["2023-12-20",68.9872,71.4314,68.4809,68.5682,27700.0],["2023-12-21",68.7078,70.0783,68.6991,69.7815,23000.0],["2023-12-22",69.7903,70.7767,69.4411,70.0696,28900.0],["2023-12-26",70.2442,71.0298,69.6506,69.8165,21300.0],["2023-12-27",70.0347,70.8727,69.4847,70.0958,32700.0],["2023-12-28",69.7466,70.5846,69.2229,69.4847,24300.0],["2023-12-29",69.1356,69.2753,67.4072,68.4634,32000.0],["2024-01-02",67.8611,68.4372,65.6613,66.2025,30100.0],["2024-01-03",66.0192,66.0454,64.0551,64.6226,34500.0],["2024-01-04",64.5964,64.8582,63.6711,64.1075,27100.0],["2024-01-05",63.898,64.6575,63.156,63.7758,33100.0],["2024-01-08",64.5353,65.4256,64.4654,65.059,17300.0],["2024-01-09",64.0115,65.1201,63.7234,64.2123,22600.0],["2024-01-10",64.0901,65.0066,63.383,63.5663,37800.0],["2024-01-11",63.2346,65.5129,63.2346,65.0503,54600.0],["2024-01-12",65.897,66.0105,64.0552,64.1512,25600.0],["2024-01-16",64.5003,64.5003,62.5974,62.7894,28100.0],["2024-01-17",62.2744,62.2744,60.9825,61.7768,32800.0],["2024-01-18",61.1047,68.8475,61.1047,67.8349,59300.0],["2024-01-19",68.5769,68.6729,66.5692,67.5207,29700.0],["2024-01-22",68.0881,69.2578,67.573,68.9959,16800.0],["2024-01-23",68.9435,69.9561,68.7428,68.7428,16700.0],["2024-01-24",69.7641,70.3839,68.7428,69.0046,28900.0],["2024-01-25",69.8339,70.3839,69.1967,70.1394,26900.0],["2024-01-26",70.1571,70.1571,67.0015,67.9561,19600.0],["2024-01-29",67.3904,69.5384,66.9838,69.1671,19900.0],["2024-01-30",69.1671,69.1671,67.8589,68.0622,19200.0],["2024-01-31",68.071,71.2532,66.9573,70.7051,117100.0],["2024-02-01",70.8819,71.1206,68.3362,70.7582,56600.0],["2024-02-02",71.041,71.1029,69.8212,70.44,31700.0],["2024-02-05",70.8289,71.5802,69.9185,70.4311,24500.0],["2024-02-06",70.5902,71.1029,68.0268,69.6356,36800.0],["2024-02-07",69.6179,71.0057,69.1229,70.2101,21600.0],["2024-02-08",69.7417,71.5095,69.3881,71.4476,22400.0],["2024-02-09",71.7128,74.1613,70.5195,74.1436,27200.0],["2024-02-12",74.2497,75.4165,73.1359,74.8773,38200.0],["2024-02-13",72.694,73.3393,69.6179,69.6268,34300.0],["2024-02-14",70.9968,72.42,70.0068,72.42,24600.0],["2024-02-15",72.4995,73.8873,71.6951,72.9945,20500.0],["2024-02-16",73.0033,73.0122,71.2267,71.8012,23000.0],["2024-02-20",71.5007,71.6598,70.3162,71.3327,21600.0],["2024-02-21",71.3062,72.3139,70.493,72.2609,20700.0],["2024-02-22",71.8543,72.5526,71.483,72.0134,15500.0],["2024-02-23",72.4818,72.9238,71.2443,71.9161,22400.0],["2024-02-26",72.5702,73.3923,72.1548,72.5702,22100.0],["2024-02-27",73.1006,73.6044,72.0399,72.1106,23400.0],["2024-02-28",71.6244,73.189,71.6244,72.5791,25200.0],["2024-02-29",73.4807,74.3823,72.968,73.8873,21600.0],["2024-03-01",73.2332,76.9898,73.1713,76.707,26200.0],["2024-03-04",76.8131,76.9015,75.1513,75.5049,26200.0],["2024-03-05",75.5491,75.7082,72.9061,73.4541,24400.0],["2024-03-06",74.2143,76.6274,74.2143,74.7093,24200.0],["2024-03-07",75.8938,77.255,75.2309,75.2309,23300.0],["2024-03-08",75.8584,76.0264,73.242,73.5867,12300.0],["2024-03-11",73.0741,73.5691,72.8177,73.5691,12500.0],["2024-03-12",73.5779,74.4618,73.1094,74.3204,15700.0],["2024-03-13",74.2497,74.948,73.3746,74.3469,17600.0],["2024-03-14",73.4541,73.7989,72.2785,73.0829,16600.0],["2024-03-15",71.7924,73.0387,71.7924,72.3316,37900.0],["2024-03-18",72.5526,73.0741,72.4376,73.0741,14400.0],["2024-03-19",72.5702,73.4542,72.42,72.42,10300.0],["2024-03-20",72.4376,74.8419,72.2962,74.0994,12800.0],["2024-03-21",74.7093,77.3523,74.7093,75.8673,22100.0],["2024-03-22",74.4707,77.149,74.4707,75.9999,13300.0],["2024-03-25",75.3281,77.1578,75.3281,76.1501,16400.0],["2024-03-26",76.044,76.4153,74.727,75.1513,12100.0],["2024-03-27",76.4153,77.6528,75.7524,77.3611,17600.0],["2024-03-28",77.7854,79.7654,77.476,79.7123,20600.0],["2024-04-01",79.1201,79.1201,78.2892,78.6428,12100.0],["2024-04-02",77.5821,77.5821,74.895,76.9103,25500.0],["2024-04-03",76.0971,77.2639,74.9568,75.7965,11700.0],["2024-04-04",77.4407,77.4407,75.4695,76.0175,9400.0],["2024-04-05",75.1866,76.3534,74.7005,75.3369,9900.0],["2024-04-08",74.727,76.3446,73.7193,74.8773,9600.0],["2024-04-09",74.506,74.9215,74.2762,74.9038,8200.0],["2024-04-10",73.4984,74.3911,71.5979,73.9845,20000.0],["2024-04-11",73.4276,73.8961,72.6851,73.7105,11600.0],["2024-04-12",74.2939,75.2574,73.516,73.5249,17000.0],["2024-04-15",73.463,73.463,72.3139,72.6056,11300.0],["2024-04-16",72.3139,76.0971,72.1725,74.1701,15700.0],["2024-04-17",75.5314,75.5314,72.1813,72.6586,16500.0],["2024-04-18",73.3658,73.3658,70.935,71.2974,17400.0],["2024-04-19",70.5284,71.6598,67.4523,68.9461,16200.0],["2024-04-22",68.7605,70.0776,68.7605,69.5384,11300.0],["2024-04-23",69.0345,70.8996,69.0345,69.6798,10200.0],["2024-04-24",69.6798,71.4653,69.3881,71.0499,10800.0],["2024-04-25",71.6686,71.6686,69.2113,70.1571,9800.0],["2024-04-26",69.8743,71.651,69.8743,71.0587,14800.0],["2024-04-29",71.5979,72.4465,71.5979,72.4465,10400.0],["2024-04-30",72.2255,72.8266,70.7405,71.9515,18700.0],["2024-05-01",71.6068,72.694,69.2202,71.9426,15200.0],["2024-05-02",71.6509,71.6509,66.5595,70.4223,25800.0],["2024-05-03",70.5107,71.9957,63.2979,64.3497,54600.0],["2024-05-06",65.0657,68.186,65.0657,67.7086,32000.0],["2024-05-07",67.7086,68.6279,67.5495,68.1683,23200.0],["2024-05-08",68.0622,68.4158,67.691,68.0976,10900.0],["2024-05-09",67.7352,68.6544,67.6202,68.4688,17800.0],["2024-05-10",69.3106,70.4658,67.4301,67.7882,19500.0],["2024-05-13",68.0569,68.3166,67.1614,67.3942,19200.0],["2024-05-14",68.3166,69.3733,67.4032,69.3733,11200.0],["2024-05-15",69.4001,70.3404,69.4001,70.018,13000.0],["2024-05-16",69.6598,69.6598,68.1912,68.827,12400.0],["2024-05-17",69.2748,69.2748,67.9136,69.1225,18000.0],["2024-05-20",68.6121,68.8897,68.3614,68.4957,10400.0],["2024-05-21",68.2897,69.221,68.2808,68.7822,9100.0],["2024-05-22",69.1494,69.5344,68.827,69.4718,12900.0],["2024-05-23",69.83,69.83,68.0211,68.6748,14200.0],["2024-05-24",68.63,69.1315,68.2808,69.1315,11600.0],["2024-05-28",69.1763,69.8479,68.7285,68.7285,14400.0],["2024-05-29",67.7166,68.6748,66.6062,67.3495,14300.0],["2024-05-30",68.1106,68.7912,67.833,68.5673,12400.0],["2024-05-31",68.7464,69.8479,67.4748,69.427,26900.0],["2024-06-03",70.1165,70.1165,68.63,68.63,12100.0],["2024-06-04",68.1106,69.4091,67.6181,67.9674,22600.0],["2024-06-05",68.4509,69.9643,67.5465,69.4449,22000.0],["2024-06-06",68.433,69.1584,68.433,68.8987,9600.0],["2024-06-07",69.0151,69.0151,67.6092,68.7196,8000.0],["2024-06-10",68.236,68.7464,67.5286,68.7016,12000.0],["2024-06-11",68.0211,69.4091,67.7166,69.2121,11200.0],["2024-06-12",69.8389,71.2448,69.5255,71.0568,16400.0],["2024-06-13",70.6269,70.6269,67.2957,68.3255,11700.0],["2024-06-14",68.039,68.039,66.8749,67.1704,9900.0],["2024-06-17",66.839,67.9673,64.7257,65.2809,21200.0],["2024-06-18",65.3884,65.3884,63.7496,64.869,28100.0],["2024-06-20",64.2063,64.86,63.2213,63.5705,29500.0],["2024-06-21",63.2481,64.4033,62.8631,63.9556,78900.0],["2024-06-24",64.2869,65.3436,64.2332,64.3138,13800.0],["2024-06-25",63.9645,65.46,63.5795,65.3883,15800.0],["2024-06-26",65.3883,65.3883,64.0988,65.057,14700.0],["2024-06-27",65.8719,65.8719,64.9854,65.7107,10900.0],["2024-06-28",65.7107,67.045,63.875,66.8838,51500.0],["2024-07-01",65.7018,66.2212,64.0541,64.7436,42000.0],["2024-07-02",64.3138,65.4242,64.269,64.2779,11200.0],["2024-07-03",64.0003,65.5048,64.0003,65.1018,7900.0],["2024-07-05",64.7078,64.8242,63.7854,64.0183,9400.0],["2024-07-08",63.5795,65.2719,63.5795,64.9048,9700.0],["2024-07-09",64.5108,64.5108,63.5436,63.7048,9600.0],["2024-07-10",64.5914,65.5585,64.2511,65.0481,17200.0],["2024-07-11",66.5793,68.3793,66.2659,68.3076,38800.0],["2024-07-12",68.7554,70.215,68.7554,69.0419,8900.0],["2024-07-15",69.2389,70.7344,68.236,69.0419,33900.0],["2024-07-16",69.7135,73.6447,68.6658,73.5283,25300.0],["2024-07-17",73.4119,74.4417,71.3791,71.9522,54700.0],["2024-07-18",71.7284,74.5402,71.003,72.2925,20100.0],["2024-07-19",72.5254,73.0447,71.0926,72.5075,34600.0],["2024-07-22",72.8477,74.7283,71.4239,73.4029,59300.0],["2024-07-23",72.9283,79.6893,72.9283,79.2773,46100.0],["2024-07-24",78.0326,78.0326,75.2476,75.6775,24200.0],["2024-07-25",76.1073,78.7848,74.0298,75.4178,48900.0],["2024-07-26",75.7312,76.3491,74.2716,76.2148,47900.0],["2024-07-29",76.2148,77.2296,74.1488,75.7617,21800.0],["2024-07-30",76.3054,76.3235,73.3786,75.6801,55900.0],["2024-07-31",74.5837,81.5338,74.5837,80.9176,118500.0],["2024-08-01",80.093,80.6458,75.1002,75.9339,32600.0],["2024-08-02",73.3786,76.1604,71.5391,75.9429,35700.0],["2024-08-05",71.5391,74.8556,71.4123,72.5449,36100.0],["2024-08-06",72.7352,73.3605,70.6874,71.9922,22200.0],["2024-08-07",73.4511,73.4511,70.0078,70.035,15300.0],["2024-08-08",71.2763,72.699,69.3282,71.9469,11400.0],["2024-08-09",71.7475,71.9288,71.1676,71.3126,14900.0],["2024-08-12",71.2673,72.0828,70.4971,70.4971,10700.0],["2024-08-13",72.8077,72.8077,69.7722,72.3093,17300.0],["2024-08-14",72.4453,73.5145,70.3612,71.7022,28000.0],["2024-08-15",73.3333,74.5475,72.4543,73.6232,11800.0],["2024-08-16",73.2064,74.3028,72.2187,73.5235,45900.0],["2024-08-19",72.9617,73.6685,72.7624,73.6051,24700.0],["2024-08-20",73.4692,73.4692,72.5812,72.8802,11900.0],["2024-08-21",72.8711,74.475,72.3184,74.475,12000.0],["2024-08-22",74.6834,75.0277,72.8349,73.0161,56900.0],["2024-08-23",73.3967,76.3688,73.3967,76.1151,35000.0],["2024-08-26",76.84,77.0847,74.6472,75.8614,18700.0],["2024-08-27",75.3449,76.1966,74.3119,75.7164,33700.0],["2024-08-28",75.8704,75.9339,74.2031,74.2122,14900.0],["2024-08-29",74.8465,76.7494,74.8465,75.9429,21400.0],["2024-08-30",76.541,76.5772,74.1216,75.8886,27600.0],["2024-09-03",75.218,75.3449,71.0951,71.3851,35500.0],["2024-09-04",71.3851,72.2187,70.9592,70.9864,22900.0],["2024-09-05",71.0498,71.1404,68.9385,68.9657,13200.0],["2024-09-06",69.1922,69.1922,67.1444,67.5521,14300.0],["2024-09-09",68.0777,68.7029,67.389,67.9961,14700.0],["2024-09-10",68.2408,69.2013,68.2408,68.7211,11500.0],["2024-09-11",67.5522,68.422,67.5522,68.268,23300.0],["2024-09-12",69.3644,69.6362,68.6123,68.6123,13000.0],["2024-09-13",69.4006,70.8958,68.7029,70.3158,28500.0],["2024-09-16",69.31,69.31,67.7424,68.268,16200.0],["2024-09-17",68.866,69.6906,68.3314,69.2919,33300.0],["2024-09-18",69.31,72.3909,69.2104,70.1527,17500.0],["2024-09-19",71.4213,72.0194,71.1042,71.7566,13500.0],["2024-09-20",71.3851,71.666,69.9262,69.9262,48400.0],["2024-09-23",70.6783,71.0679,69.8356,71.0589,16700.0],["2024-09-24",71.5844,73.442,70.9502,72.4996,18600.0],["2024-09-25",73.0886,73.0886,71.6932,72.0284,17500.0],["2024-09-26",73.6685,73.6685,72.554,72.7262,21100.0],["2024-09-27",73.1611,74.1216,72.6174,72.853,17100.0],["2024-09-30",73.4873,73.4873,71.5754,72.3728,18200.0],["2024-10-01",71.5754,71.5754,69.2285,69.745,18700.0],["2024-10-02",70.2162,71.5935,70.2162,70.9501,12400.0],["2024-10-03",70.8052,71.367,70.4155,70.6511,14800.0],["2024-10-04",71.9378,72.11,71.3035,71.3035,9500.0],["2024-10-07",70.2434,71.1404,70.1618,70.4699,8500.0],["2024-10-08",70.778,71.2763,70.6783,71.0679,8700.0],["2024-10-09",71.9831,72.3275,71.1404,71.6841,8000.0],["2024-10-10",70.5152,71.7566,70.2162,71.5029,12500.0],["2024-10-11",70.9773,72.998,70.9773,72.2097,16800.0],["2024-10-14",71.9378,72.0737,71.376,72.0012,9400.0],["2024-10-15",72.6627,72.844,71.5391,71.5391,9800.0],["2024-10-16",70.8233,73.6957,70.8233,72.6809,22800.0],["2024-10-17",72.853,73.8498,72.853,73.3967,6500.0],["2024-10-18",73.442,73.4964,71.7475,72.255,10500.0],["2024-10-21",71.367,72.3275,71.367,72.0466,12600.0],["2024-10-22",72.4,72.4,70.8686,71.6026,10900.0],["2024-10-23",72.0375,72.0375,68.9385,69.8084,10300.0],["2024-10-24",69.3825,71.1314,68.0596,69.0926,10300.0],["2024-10-25",69.7178,69.7178,68.9748,69.2466,7700.0],["2024-10-28",69.5366,71.3579,69.2285,71.1948,12800.0],["2024-10-29",70.4427,70.8867,69.8718,70.6239,10500.0],["2024-10-30",70.4699,71.2764,69.455,69.591,9300.0],["2024-10-31",69.0744,69.0744,67.534,68.2952,10000.0],["2024-11-01",68.3223,69.0291,67.6427,68.7935,11500.0],["2024-11-04",69.1425,69.6016,67.9763,68.2426,10200.0],["2024-11-05",68.2977,68.766,67.3152,68.4354,21400.0],["2024-11-06",71.0616,76.2128,69.8587,75.4599,29500.0],["2024-11-07",75.0467,76.6627,75.0467,75.2579,15300.0],["2024-11-08",75.7629,76.5893,75.4048,76.1669,11100.0],["2024-11-11",75.8914,75.8914,74.7712,75.2946,23300.0],["2024-11-12",75.3405,75.3405,71.6676,72.5858,14900.0],["2024-11-13",73.201,73.8346,70.8228,70.8228,27800.0],["2024-11-14",70.5198,70.5198,70.1801,70.1801,9100.0],["2024-11-15",70.3637,70.3637,68.4079,68.8486,13100.0],["2024-11-18",68.4079,69.7852,68.1967,68.5181,27200.0],["2024-11-19",68.5456,69.9964,68.059,69.2343,12400.0],["2024-11-20",68.8762,69.3996,68.2334,69.3996,14300.0],["2024-11-21",69.372,72.0073,69.372,72.0073,14600.0],["2024-11-22",71.7961,74.3488,71.7961,74.3488,17100.0],["2024-11-25",74.5508,76.9749,74.5508,74.9732,25000.0],["2024-11-26",74.2754,74.2754,70.024,70.5565,17700.0],["2024-11-27",71.7227,71.7227,69.7852,70.7861,17200.0],["2024-11-29",71.539,71.7135,70.6484,70.9606,9900.0],["2024-12-02",71.8972,73.1368,71.6125,72.8613,12100.0],["2024-12-03",72.999,73.2194,71.3095,72.0073,12200.0],["2024-12-04",71.7135,71.7135,69.7852,71.2177,18600.0],["2024-12-05",69.7852,69.7852,68.6099,69.6475,19300.0],["2024-12-06",70.0423,70.0423,69.0874,69.9046,11900.0],["2024-12-09",69.6383,71.8329,69.6383,71.1993,15800.0],["2024-12-10",71.3003,71.3003,69.5465,70.3178,13400.0],["2024-12-11",70.2719,71.6217,69.5281,70.7035,43500.0],["2024-12-12",70.2811,70.8779,70.2811,70.8137,9400.0],["2024-12-13",70.7034,72.0165,70.7034,71.64,18200.0],["2024-12-16",71.3646,73.6418,71.1258,73.2378,20900.0],["2024-12-17",73.2745,73.2745,70.7494,72.2553,25100.0],["2024-12-18",72.6317,76.6627,71.9431,72.7327,45700.0],["2024-12-19",72.8521,73.4673,69.9321,69.9321,23100.0],["2024-12-20",69.3078,72.0257,69.1425,71.1626,63900.0],["2024-12-23",71.6217,74.8355,71.3829,74.2937,34800.0],["2024-12-24",74.8906,76.6536,74.6151,76.0292,14000.0],["2024-12-26",77.03,78.0493,76.9841,77.4892,18900.0],["2024-12-27",76.6627,77.177,73.9081,75.6619,19900.0],["2024-12-30",75.0099,75.4323,74.1835,74.6518,17500.0],["2024-12-31",74.5692,75.4231,73.8897,74.7712,13400.0],["2025-01-02",74.863,77.1127,74.863,75.8639,30500.0],["2025-01-03",76.6627,79.6286,75.7537,78.995,30200.0],["2025-01-06",79.7021,80.8039,79.142,79.4725,19500.0],["2025-01-07",80.0694,81.2631,76.8188,77.232,31800.0],["2025-01-08",76.6719,76.6719,74.6794,74.9365,18800.0],["2025-01-10",73.5959,73.5959,70.4739,72.2736,22600.0],["2025-01-13",71.3921,73.8805,71.1993,73.1367,16700.0],["2025-01-14",73.2469,74.3121,72.9347,73.4857,21100.0],["2025-01-15",74.7345,75.5609,74.5784,74.964,16100.0],["2025-01-16",74.7804,74.7804,73.0909,73.2378,19000.0],["2025-01-17",74.8722,74.8722,73.4398,74.5784,23200.0],["2025-01-21",74.7896,76.7638,74.7345,75.4415,14400.0],["2025-01-22",75.9649,77.7187,73.5132,75.2762,27500.0],["2025-01-23",70.2168,72.5858,63.1097,66.0389,72000.0],["2025-01-24",66.4245,67.1499,63.4035,64.5972,38400.0],["2025-01-27",64.3034,65.5706,61.8426,63.3944,34900.0],["2025-01-28",63.5597,64.3677,62.2466,63.9637,25500.0],["2025-01-29",64.4595,64.5513,62.8985,64.0096,20400.0],["2025-01-30",65.0288,66.296,64.6523,65.8369,27500.0],["2025-01-31",65.4053,66.6541,64.0922,65.8001,81200.0],["2025-02-03",64.394,65.2507,63.1927,64.664,32400.0],["2025-02-04",63.9842,66.275,63.6862,66.0515,30500.0],["2025-02-05",66.3309,68.212,65.8839,67.0014,21400.0],["2025-02-06",66.9921,67.9792,66.3775,66.8617,16900.0],["2025-02-07",66.4054,66.4054,65.0738,65.7908,28400.0],["2025-02-10",65.8187,66.5078,64.8503,66.4706,22100.0],["2025-02-11",65.4835,67.3273,65.4649,67.2249,17600.0],["2025-02-12",66.2471,68.2306,66.2471,66.9083,19500.0],["2025-02-13",66.8617,68.1375,66.6103,67.9326,14200.0],["2025-02-14",68.2679,69.5064,67.9885,69.2084,16300.0],["2025-02-18",69.0594,72.0952,69.0594,71.2385,23700.0],["2025-02-19",71.1919,72.5235,70.121,71.3502,19500.0],["2025-02-20",71.5178,72.6353,70.6518,71.0336,13200.0],["2025-02-21",71.2943,71.3875,68.7055,68.7428,30900.0],["2025-02-24",68.7707,68.7707,66.6941,66.7872,17200.0],["2025-02-25",67.318,67.3646,65.8374,65.9584,21800.0],["2025-02-26",66.0888,67.4577,65.5859,65.5859,17000.0],["2025-02-27",65.8839,65.8839,63.4534,63.5,21500.0],["2025-02-28",63.8446,65.0086,63.1555,64.1053,25800.0],["2025-03-03",63.9191,63.9284,60.5294,60.9391,24700.0],["2025-03-04",60.5294,61.3861,59.4958,59.7099,37400.0],["2025-03-05",60.2687,61.7121,59.8589,61.5072,23000.0],["2025-03-06",60.6505,61.9449,60.0452,61.9449,20600.0],["2025-03-07",60.6132,63.1368,60.6132,62.7737,16400.0],["2025-03-10",62.0194,62.0287,60.5294,60.8833,15600.0],["2025-03-11",61.1813,61.6655,60.1942,60.3711,17100.0],["2025-03-12",60.6505,61.5817,59.6448,60.2966,23800.0],["2025-03-13",60.4735,61.1533,59.5423,59.8682,17000.0],["2025-03-14",60.6132,61.9821,59.4213,60.9019,15900.0],["2025-03-17",60.5201,61.6096,60.5201,61.4048,20900.0],["2025-03-18",60.7343,62.0659,60.4828,61.9542,21300.0],["2025-03-19",62.3919,62.3919,61.5631,61.5724,10000.0],["2025-03-20",61.0416,61.6469,60.7622,60.9019,14500.0],["2025-03-21",60.0265,62.0194,59.2723,61.4513,47400.0],["2025-03-24",62.2522,63.3231,61.2092,62.6712,19000.0],["2025-03-25",62.755,63.7514,62.159,62.9692,14200.0],["2025-03-26",62.3453,63.1368,62.0194,62.8388,16300.0],["2025-03-27",62.3918,62.4757,60.9485,62.4663,14800.0],["2025-03-28",62.3918,62.3918,60.2594,60.5201,12900.0],["2025-03-31",59.1326,60.8553,58.6297,59.3561,42400.0],["2025-04-01",58.9463,60.3059,58.7228,59.1791,13400.0],["2025-04-02",58.3503,59.2909,58.0896,59.2536,27400.0],["2025-04-03",56.8976,56.8976,53.0796,54.6348,34500.0],["2025-04-04",53.0889,54.5044,52.2508,53.7967,40900.0],["2025-04-07",52.4185,55.2308,51.3848,52.2415,43400.0],["2025-04-08",53.5173,54.2809,49.1219,50.3977,43800.0],["2025-04-09",50.0718,57.5029,47.9579,56.134,64900.0],["2025-04-10",54.1971,54.1971,50.5746,51.897,28900.0],["2025-04-11",51.9156,53.1076,51.2172,53.0703,30100.0],["2025-04-14",53.6104,55.1935,52.6326,54.1505,35400.0],["2025-04-15",54.1971,54.9048,53.7222,54.3275,21900.0],["2025-04-16",53.359,53.508,52.0087,53.0517,27700.0],["2025-04-17",53.0517,53.7036,52.018,53.1634,27100.0],["2025-04-21",52.167,52.7351,51.6642,52.7351,20000.0],["2025-04-22",53.657,53.8805,52.3719,53.3776,15800.0],["2025-04-23",55.2308,55.2308,52.7071,52.7444,22800.0],["2025-04-24",53.1821,54.5044,53.0796,53.8619,24600.0],["2025-04-25",53.0983,54.6441,53.0983,54.4485,13700.0],["2025-04-28",54.0947,54.9328,53.5359,54.4672,21700.0],["2025-04-29",54.3461,55.8733,53.5825,54.3182,20800.0],["2025-04-30",54.225,54.523,52.4743,54.1133,17700.0],["2025-05-01",54.7465,56.5996,53.0796,56.134,32000.0],["2025-05-02",56.7486,58.6111,56.1899,57.922,20800.0],["2025-05-05",57.3819,57.8754,57.0001,57.056,13700.0],["2025-05-06",56.4693,57.056,56.1992,56.4693,11400.0],["2025-05-07",56.3482,57.2888,56.1434,56.4879,14100.0],["2025-05-08",61.4048,65.1017,60.4363,62.904,31800.0],["2025-05-09",62.5874,63.5745,61.7586,62.9878,12600.0],["2025-05-12",65.0551,67.3273,64.6268,65.3252,20400.0],["2025-05-13",66.1354,66.9083,64.99,65.7908,15200.0],["2025-05-14",64.3474,66.1912,64.3474,65.26,17600.0],["2025-05-15",64.962,67.3273,64.962,66.1447,50100.0],["2025-05-16",66.2564,67.765,65.4928,67.2249,38300.0],["2025-05-19",65.7612,67.2343,65.7612,66.3939,15300.0],["2025-05-20",67.2816,67.2816,65.969,66.3184,16300.0],["2025-05-21",65.6479,68.9341,65.629,67.3382,40500.0],["2025-05-22",66.8566,69.5856,66.5167,69.0852,23400.0],["2025-05-23",67.4043,69.3685,65.6762,67.7537,26900.0],["2025-05-27",68.868,70.681,67.1588,70.1522,27500.0],["2025-05-28",70.7755,70.7755,68.4997,68.7169,25100.0],["2025-05-29",69.3212,70.1522,68.6791,69.0096,30600.0],["2025-05-30",68.4903,70.0767,67.1871,67.1966,224500.0],["2025-06-02",67.1966,68.0464,65.6574,65.7801,112900.0],["2025-06-03",65.7046,67.9142,64.1559,67.8765,118300.0],["2025-06-04",67.4421,68.6508,66.4694,67.8104,61600.0],["2025-06-05",67.8576,67.9426,66.1201,67.4137,190900.0],["2025-06-06",68.5469,69.4062,67.4515,68.4053,138800.0],["2025-06-09",69.1607,70.3883,68.8208,70.2089,120400.0],["2025-06-10",69.8595,71.2948,68.9341,69.3968,52800.0],["2025-06-11",69.7651,69.7651,68.1881,69.2929,58500.0],["2025-06-12",68.7641,68.7641,66.8944,67.9237,49400.0],["2025-06-13",66.8944,67.0738,64.5525,64.7036,37900.0],["2025-06-16",65.7896,67.9048,65.5346,67.3571,60300.0],["2025-06-17",66.7338,68.2919,66.1295,66.3467,122100.0],["2025-06-18",66.2995,67.7726,65.2513,66.0351,66000.0],["2025-06-20",66.3561,66.3561,64.0331,65.629,122500.0],["2025-06-23",64.5053,66.8283,64.5053,66.7905,30400.0],["2025-06-24",67.0927,68.4147,67.0927,67.5648,66900.0],["2025-06-25",67.7537,68.8774,67.121,68.8397,100200.0],["2025-06-26",68.7169,70.1617,66.4883,70.1617,54000.0],["2025-06-27",69.8595,70.1428,68.8397,69.9067,169200.0],["2025-06-30",70.0672,70.1145,67.0927,69.5101,84600.0],["2025-07-01",69.0002,71.2004,68.4431,69.9256,82800.0],["2025-07-02",69.5762,72.1353,69.3874,72.1353,94600.0],["2025-07-03",71.7481,72.9474,71.1343,72.2391,103700.0],["2025-07-07",71.5781,72.0975,70.1994,70.445,74000.0],["2025-07-08",70.8227,72.173,70.4922,71.276,168700.0],["2025-07-09",71.2665,72.3147,70.4733,71.8331,133500.0],["2025-07-10",71.2476,72.9285,71.2476,72.2391,73700.0],["2025-07-11",72.0314,72.1353,70.8416,71.4176,112200.0],["2025-07-14",71.8992,72.3619,70.5111,72.258,86100.0],["2025-07-15",72.0314,73.92,71.6914,73.514,97500.0],["2025-07-16",73.2023,74.7132,72.8246,74.5904,58400.0],["2025-07-17",74.3072,76.4035,74.1277,75.7047,56900.0],["2025-07-18",76.1391,76.1391,74.8454,75.2326,43800.0],["2025-07-21",75.9503,77.3195,75.6858,76.5452,38600.0],["2025-07-22",76.4696,77.0551,75.072,75.6386,55000.0],["2025-07-23",75.5536,76.9323,74.9398,76.1674,41200.0],["2025-07-24",74.2505,74.2505,59.8121,60.1898,119800.0],["2025-07-25",60.6053,60.9831,59.4155,59.9065,74200.0],["2025-07-28",60.6903,60.6903,58.9056,59.6516,45000.0],["2025-07-29",60.2465,61.3702,59.3683,60.662,39100.0],["2025-07-30",61.1153,61.1153,59.4155,60.0293,42900.0],["2025-07-31",59.4344,60.5298,58.5468,59.8027,75300.0],["2025-08-01",58.339,58.9717,57.0359,57.4041,65500.0],["2025-08-04",57.9994,57.9994,56.8281,57.7786,62700.0],["2025-08-05",58.1434,58.1434,57.0969,57.4041,33600.0],["2025-08-06",57.0393,59.8524,56.8857,59.8332,53300.0],["2025-08-07",60.0828,60.0828,58.1722,59.2571,45600.0],["2025-08-08",59.4972,60.1404,58.0858,59.1995,53800.0],["2025-08-11",59.2955,59.5836,58.0858,59.0363,49300.0],["2025-08-12",59.3147,61.475,59.3147,61.2445,40900.0],["2025-08-13",61.6286,62.4062,60.7357,61.1773,44800.0],["2025-08-14",60.4861,61.1389,59.6124,60.8221,32900.0],["2025-08-15",61.1389,61.1389,60.0156,60.4957,32400.0],["2025-08-18",60.8701,61.3501,60.3708,61.1389,30900.0],["2025-08-19",61.4749,62.1374,61.2637,61.715,56900.0],["2025-08-20",61.715,62.3198,60.0348,60.2076,97000.0],["2025-08-21",60.0924,61.3213,60.0924,60.4957,95700.0],["2025-08-22",60.7165,64.4321,60.7165,64.192,55200.0],["2025-08-25",63.8272,63.856,62.2238,62.339,39500.0],["2025-08-26",62.4351,64.0096,62.0798,62.0894,35200.0],["2025-08-27",61.9358,62.4735,61.4558,62.1758,19600.0],["2025-08-28",62.5119,63.4239,62.4158,63.3759,26000.0],["2025-08-29",63.2991,63.3375,61.7822,62.003,27900.0],["2025-09-02",61.4461,62.003,60.9853,61.4366,27700.0],["2025-09-03",61.4366,61.4366,60.4957,60.8701,33500.0],["2025-09-04",61.2157,62.9535,61.2157,62.6559,24600.0],["2025-09-05",63.1743,64.3264,62.1182,64.0576,42400.0],["2025-09-08",64.4705,65.0657,64.1728,64.2592,38700.0],["2025-09-09",63.8848,64.3264,62.9631,63.3855,23100.0],["2025-09-10",63.0783,63.1551,62.3486,62.9823,21900.0],["2025-09-11",62.7231,65.2769,62.7231,65.0465,33300.0],["2025-09-12",65.2481,65.4978,64.048,65.2001,25800.0],["2025-09-15",65.3729,65.7666,64.4128,64.9025,34000.0],["2025-09-16",65.1617,65.8434,64.1248,64.3745,30500.0],["2025-09-17",64.6433,64.8353,62.4543,63.3663,38800.0],["2025-09-18",63.4912,64.5761,63.2415,64.3552,41100.0],["2025-09-19",64.3264,64.4705,63.2415,63.5008,132200.0],["2025-09-22",63.6928,64.8641,63.3855,64.3264,47500.0],["2025-09-23",64.0384,64.7681,63.5008,64.4128,41900.0],["2025-09-24",64.0864,64.4801,63.4432,63.9232,29800.0],["2025-09-25",63.0687,64.0288,62.8671,63.1551,21000.0],["2025-09-26",62.8959,63.3951,62.4254,62.5695,18600.0],["2025-09-29",63.1071,63.1647,62.2718,62.5023,29200.0],["2025-09-30",62.195,62.7999,61.811,62.6655,29000.0],["2025-10-01",62.1662,62.9343,62.003,62.6271,38400.0],["2025-10-02",62.5215,64.7969,62.4062,63.9232,47100.0],["2025-10-03",63.8752,66.0258,63.8752,65.709,35000.0],["2025-10-06",65.709,67.4564,65.709,65.7474,43900.0],["2025-10-07",65.7666,67.1011,63.7696,64.2304,28800.0],["2025-10-08",64.1536,65.6994,64.1536,65.0369,61400.0],["2025-10-09",64.6241,67.8308,64.5184,67.6004,29400.0],["2025-10-10",67.8116,68.042,64.5377,64.5665,37600.0],["2025-10-13",65.2769,67.7156,65.2769,67.6868,29200.0],["2025-10-14",67.1971,70.3846,65.5746,69.6358,47200.0],["2025-10-15",70.2118,72.42,70.2118,72.3624,48300.0],["2025-10-16",72.9481,72.9481,70.1158,70.4614,51000.0],["2025-10-17",69.7414,70.087,68.0228,69.0981,39700.0],["2025-10-20",70.0582,70.6151,68.5989,70.6151,36500.0],["2025-10-21",70.0774,71.7576,69.0309,70.327,22000.0],["2025-10-22",70.3174,70.3174,67.2163,67.7828,31400.0],["2025-10-23",69.3861,76.7885,68.6373,69.2901,91900.0],["2025-10-24",70.7111,71.4792,69.3669,69.8662,33200.0],["2025-10-27",71.2199,72.6505,69.3093,69.607,41400.0],["2025-10-28",69.607,70.6823,68.9541,69.4245,28900.0],["2025-10-29",69.4726,70.6247,68.6949,69.1269,43900.0],["2025-10-30",68.5413,69.1173,65.2673,65.6706,37700.0],["2025-10-31",65.7186,66.9667,64.8257,66.2946,30300.0],["2025-11-03",66.3433,67.3565,65.6906,65.8952,31200.0],["2025-11-04",64.7749,65.5737,63.9273,63.9858,25700.0],["2025-11-05",65.7296,66.0413,64.3755,65.5835,22800.0],["2025-11-06",65.3886,65.3886,63.1382,63.3233,69100.0],["2025-11-07",63.1382,63.7714,61.5892,63.2941,51300.0],["2025-11-10",63.8981,64.2975,63.0505,63.7617,21800.0],["2025-11-11",64.0345,64.0929,62.7875,63.6058,93400.0],["2025-11-12",63.6351,64.5508,62.7193,63.4889,32500.0],["2025-11-13",62.7778,63.109,61.0339,61.6866,38000.0],["2025-11-14",60.4786,62.3394,60.05,60.352,48400.0],["2025-11-17",60.0792,60.352,57.9457,57.9554,65200.0],["2025-11-18",57.7606,58.0821,55.8804,56.5818,65600.0],["2025-11-19",57.0105,57.6827,56.5818,56.7377,37500.0],["2025-11-20",58.3256,58.4231,55.7343,55.9388,33900.0],["2025-11-21",55.744,59.3583,55.744,58.1698,37800.0],["2025-11-24",58.2477,59.5531,58.1113,58.5594,64800.0],["2025-11-25",58.803,60.654,58.803,60.4689,59100.0],["2025-11-26",59.9526,62.2419,59.9526,61.0534,50400.0],["2025-11-28",61.2677,62.4076,60.7612,62.2907,49700.0],["2025-12-01",61.6282,62.7583,61.258,62.0081,48100.0],["2025-12-02",62.5829,62.8362,61.0924,61.3262,57100.0],["2025-12-03",61.8718,64.7457,61.7841,64.5118,48200.0],["2025-12-04",63.8981,65.827,63.8981,65.7296,36500.0],["2025-12-05",65.9537,67.3955,65.6029,66.2362,67800.0],["2025-12-08",67.0545,67.678,66.1095,67.4539,53500.0],["2025-12-09",67.6196,69.7628,67.6196,67.9216,51200.0],["2025-12-10",68.1456,70.9708,67.9703,70.6104,49800.0],["2025-12-11",70.8734,71.721,69.9576,71.419,43200.0],["2025-12-12",71.8379,71.984,68.1164,68.8276,44900.0],["2025-12-15",69.2075,70.9903,68.4476,69.4413,59400.0],["2025-12-16",69.3147,72.1399,69.2367,69.4316,51000.0],["2025-12-17",69.4023,69.7433,68.3112,69.1003,43600.0],["2025-12-18",70.133,71.5261,69.1393,69.3244,44800.0],["2025-12-19",68.925,69.0614,65.0769,65.4081,225600.0],["2025-12-22",65.5835,66.3628,63.2356,63.6058,49500.0],["2025-12-23",63.1577,63.7325,61.8815,62.0763,52900.0],["2025-12-24",62.0471,62.0471,60.1182,60.6345,38800.0],["2025-12-26",60.8099,60.8099,59.3388,59.5142,82600.0],["2025-12-29",59.4265,59.9136,57.1176,57.2735,83800.0],["2025-12-30",57.5755,58.0626,56.6987,57.4099,71600.0],["2025-12-31",57.7606,58.6861,57.215,57.7996,61900.0],["2026-01-02",58.3938,60.5079,57.9749,59.8649,49900.0],["2026-01-05",59.9331,62.5829,59.9331,61.0339,33000.0],["2026-01-06",60.917,63.8202,60.917,62.3004,85000.0],["2026-01-07",62.427,63.5376,60.9463,63.2746,45400.0],["2026-01-08",62.8265,63.0798,60.9365,62.0763,45200.0],["2026-01-09",62.2712,63.2551,61.8717,62.0471,25100.0],["2026-01-12",61.6185,62.7193,61.0534,62.203,42300.0],["2026-01-13",62.8265,63.7617,61.9107,62.0666,40600.0],["2026-01-14",62.1153,63.6351,62.1153,63.372,37400.0],["2026-01-15",63.5669,66.3434,63.3818,64.5118,49800.0],["2026-01-16",65.0769,67.113,64.6482,66.5674,42300.0],["2026-01-20",65.6906,67.7754,64.4242,66.4895,45800.0],["2026-01-21",67.2201,68.3405,66.1777,66.6843,47500.0],["2026-01-22",75.5788,80.1771,72.6464,74.7312,183200.0],["2026-01-23",74.176,75.2865,71.0585,74.1565,84800.0],["2026-01-26",73.835,74.0201,71.6041,72.1106,47100.0],["2026-01-27",72.5393,73.4063,71.4579,72.0717,39500.0],["2026-01-28",72.0327,72.0327,69.9966,70.4155,45500.0],["2026-01-29",70.2889,70.5324,68.1943,70.1915,53800.0],["2026-01-30",68.9055,70.1427,65.5445,65.7491,108200.0],["2026-02-02",66.2336,67.6576,64.4042,66.7083,104600.0],["2026-02-03",66.7182,66.9456,64.0878,65.2349,58100.0],["2026-02-04",65.9864,66.3028,62.3177,63.8406,50700.0],["2026-02-05",63.0891,63.7813,62.3177,62.5847,45000.0],["2026-02-06",63.9494,64.6613,63.2176,63.979,48400.0],["2026-02-09",64.2757,65.3338,62.7726,64.5526,51900.0],["2026-02-10",64.9877,66.204,64.3054,65.0865,41100.0],["2026-02-11",66.3622,67.2126,65.5612,66.8665,34300.0],["2026-02-12",67.3411,67.5389,64.6218,65.8974,35200.0],["2026-02-13",65.8974,67.2126,65.2546,65.3437,25800.0],["2026-02-17",65.225,65.7392,62.5946,65.3634,61800.0],["2026-02-18",65.3239,66.3127,64.2955,65.225,24500.0],["2026-02-19",65.2645,66.9456,63.8109,64.9283,31000.0],["2026-02-20",64.3053,65.9666,64.3053,65.1755,19600.0],["2026-02-23",65.0668,66.4314,64.4932,66.1051,29400.0],["2026-02-24",66.6588,69.8133,66.6588,68.3102,29400.0],["2026-02-25",69.3584,71.3658,68.6959,70.5846,45200.0],["2026-02-26",69.7243,69.9616,67.796,69.5858,42300.0],["2026-02-27",68.4388,69.3485,67.796,68.0729,28800.0],["2026-03-02",67.6675,69.2101,67.2423,69.0914,23700.0],["2026-03-03",67.1434,68.1817,66.2633,67.4796,24900.0],["2026-03-04",68.0037,71.7514,68.0037,68.4585,25200.0],["2026-03-05",67.9147,69.1507,66.6885,66.7973,19500.0],["2026-03-06",65.848,67.262,65.848,66.2336,35700.0],["2026-03-09",64.9283,68.0333,64.2856,66.9456,38200.0],["2026-03-10",69.9319,69.9319,66.2732,67.4104,51200.0],["2026-03-11",66.7182,69.9319,66.7182,69.2101,30100.0],["2026-03-12",68.2608,69.0024,66.9851,67.6081,29400.0],["2026-03-13",67.8059,68.1916,66.0655,66.6292,48100.0],["2026-03-16",67.2917,69.576,67.2917,68.6563,29000.0],["2026-03-17",70.1,70.2286,67.2225,68.3003,40900.0],["2026-03-18",67.6378,68.7849,64.8789,64.8789,29000.0],["2026-03-19",64.5328,67.0445,64.3944,65.6601,24600.0],["2026-03-20",65.759,66.1545,64.5229,65.5019,62000.0],["2026-03-23",67.0247,68.2212,65.6205,65.6502,29800.0],["2026-03-24",66.0358,68.1223,65.1657,66.5501,46600.0],["2026-03-25",68.1124,68.1124,65.7689,66.9654,25700.0],["2026-03-26",66.3918,66.8962,65.6106,65.8381,21200.0],["2026-03-27",65.3931,66.2435,64.6317,64.7306,31100.0],["2026-03-30",64.3944,65.1459,63.5637,64.2856,33300.0],["2026-03-31",64.8196,65.759,63.4549,64.7701,40300.0],["2026-04-01",65.9073,67.618,65.9073,67.5488,34100.0],["2026-04-02",66.3028,68.9233,65.759,68.508,72100.0],["2026-04-06",68.864,70.1099,68.4487,69.4474,131100.0],["2026-04-07",68.775,70.8318,68.3102,70.6934,89800.0],["2026-04-08",72.5623,73.917,71.0889,73.1655,55400.0],["2026-04-09",72.9776,75.7168,72.9776,75.2223,49200.0],["2026-04-10",75.2223,76.6957,75.0443,75.7563,35200.0],["2026-04-13",74.4609,76.1519,74.4609,75.6772,30200.0],["2026-04-14",76.6364,77.4176,75.3113,75.786,53800.0],["2026-04-15",75.697,77.9615,75.252,77.9516,51500.0],["2026-04-16",77.9516,78.9206,77.2099,78.8712,36700.0],["2026-04-17",79.514,81.9466,78.9404,81.4422,54200.0],["2026-04-20",81.6796,83.0541,79.6524,80.2655,42600.0],["2026-04-21",80.0974,83.6672,80.0974,81.3236,98200.0],["2026-04-22",82.1147,83.5584,81.8674,83.3408,93100.0],["2026-04-23",83.2321,84.4286,75.9145,77.4374,144800.0],["2026-04-24",78.2878,83.4793,78.2878,81.2543,89000.0],["2026-04-27",81.7191,81.7191,78.5844,79.8601,58500.0],["2026-04-28",79.069,79.5238,77.7637,78.2186,59600.0],["2026-04-29",78.001,78.4163,74.1643,76.8243,56900.0],["2026-04-30",78.9404,84.6956,77.8329,81.8674,100000.0],["2026-05-01",82.1246,87.1282,82.1246,86.2283,102900.0],["2026-05-04",87.8698,87.8698,80.6709,82.9947,107000.0],["2026-05-05",83.6276,86.347,83.1332,84.033,80500.0],["2026-05-06",85.8624,86.7821,80.7995,85.3186,115400.0],["2026-05-07",81.4126,88.9971,76.142,87.6028,124000.0],["2026-05-08",87.2963,94.1886,85.0417,89.2048,119200.0],["2026-05-11",98.8659,108.8039,90.9748,94.2776,373900.0],["2026-05-12",93.1701,93.3678,87.0688,90.866,203900.0],["2026-05-13",95.7708,100.8535,94.0502,94.5347,270500.0],["2026-05-14",94.3963,94.3963,90.2431,91.6275,177700.0],["2026-05-15",88.8191,89.8574,85.6548,88.74,156800.0],["2026-05-18",89.14,89.38,82.05,84.11,129200.0],["2026-05-19",82.54,84.3,80.48,82.36,152100.0],["2026-05-20",82.72,84.33,81.96,84.0,116100.0],["2026-05-21",83.68,89.0,82.25,87.56,137700.0],["2026-05-22",90.0,93.76,89.43,91.25,159800.0],["2026-05-26",93.92,97.34,90.26,96.76,230500.0],["2026-05-27",96.74,97.43,92.91,94.23,151100.0],["2026-05-28",93.01,101.12,92.24,100.87,159800.0],["2026-05-29",100.78,102.97,95.72,97.94,156000.0],["2026-06-01",96.0,101.68,94.43,100.95,142200.0],["2026-06-02",101.21,113.25,101.2,112.42,189200.0],["2026-06-03",111.92,114.36,107.55,110.02,191600.0],["2026-06-04",106.43,112.3,104.83,109.08,148600.0],["2026-06-05",106.35,106.35,101.23,102.11,210800.0],["2026-06-08",105.54,109.7,104.64,106.87,213800.0],["2026-06-09",108.17,110.0,97.53,105.17,625900.0],["2026-06-10",103.83,109.25,101.19,104.7,423900.0],["2026-06-11",106.94,113.9,106.9,113.85,211900.0],["2026-06-12",114.0,119.4,111.56,116.92,180200.0],["2026-06-15",118.57,121.2,110.16,114.36,134800.0],["2026-06-16",113.79,115.43,107.52,107.96,332200.0],["2026-06-17",107.29,109.71,101.27,101.77,215300.0],["2026-06-18",105.65,111.37,105.65,110.46,568600.0],["2026-06-22",111.34,113.58,108.3,110.7,168400.0],["2026-06-23",102.1,103.62,95.81,96.52,173200.0],["2026-06-24",96.03,96.03,89.53,91.17,116300.0],["2026-06-25",93.5,96.1,89.56,94.32,118500.0],["2026-06-26",91.25,96.66,90.47,96.18,390900.0],["2026-06-29",95.44,99.65,94.22,98.6,357200.0],["2026-06-30",100.0,104.78,99.62,104.55,289400.0],["2026-07-01",103.5,110.52,101.44,105.97,297700.0],["2026-07-02",105.97,107.44,96.45,98.22,218800.0],["2026-07-06",100.05,104.465,98.5,99.08,190433.89912],["2026-07-07",96.85,98.24,88.5,92.13,162107.954182],["2026-07-08",91.76,94.1957,90.08,90.97,338583.480011],["2026-07-09",93.42,96.04,92.1,92.62,336246.999658],["2026-07-10",92.72,93.61,90,90.78,242432.666255],["2026-07-13",88.5,90.98,86.63,88.3,274281.775098],["2026-07-14",90.76,92.88,89.05,90.43,228216.060026],["2026-07-15",91.35,91.75,85.8,88.52,384568.954328],["2026-07-16",87,88.21,84.52,86.9,326241.65422],["2026-07-17",83.19,90.0599,83.09,86.31,253324.566199],["2026-07-20",87.25,88.5,83.83,84.69,264787.098327],["2026-07-21",86.73,89.75,85.065,88.13,185627.350199],["2026-07-22",86.36,89.21,85.98,86.68,151703.046839],["2026-07-23",107.36,134.93,106.375,134.21,812923.042962],["2026-07-24",133.14,135,112.31,117.55,512011.704782],["2026-07-27",119.01,124.37,112.08,117.38,249702.193039],["2026-07-28",114,117.73,108.675,116.61,289261.224034],["2026-07-29",114.67,117,111.415,112.26,258271.47951],["2026-07-30",115.685,115.685,107.76,114.82,228381.012262],["2026-07-31",116.24,118.68,112.08,116.27,203836.760201],["2026-08-03",115.09,123.52,112,122.92,202963.359812],["2026-08-04",125.81,130.94,124.18,127.73,207928.64675],["2026-08-05",126.59,131.79,125.05,126.78,153351.04194],["2026-08-06",126,130.42,124.965,129.43,141741.070463],["2026-08-07",129.76,132.42,125.59,125.94,154070.072017],["2026-08-10",127.84,127.84,119,119,51379.945864],["2026-08-11",118.54,122.7098,114.67,116.87,181333.849584],["2026-08-12",120.56,124.21,119.32,122.22,134071.162013],["2026-08-13",121.06,123,116.04,116.33,203669.000353],["2026-08-14",116.93,121.46,115.6,121.25,174140.563611],["2026-08-17",121.69,124.312,119.229,121.09,169645.183435],["2026-08-18",118.82,118.82,114.58,114.78,117737.097412],["2026-08-19",115.9,115.9,104.52,111.28,180701.959387],["2026-08-20",109.61,112,108.7958,110.095,114512.679541],["2026-08-21",111.7,111.98,108.1,109.89,142078.873785],["2026-08-24",109.43,110.81,105.17,106.67,131458.083203],["2026-08-25",109.25,110.05,105.02,106.84,89162.710537],["2026-08-26",107.76,108.5,105.6,107.12,89407.547933],["2026-08-27",109,112.4232,107,107.08,74935.726648],["2026-08-28",105.39,105.582,99.06,100.89,124677.140665],["2026-08-31",101.28,102.495,97.22,100.12,137045.722903],["2026-09-01",96.48,99.435,96.2501,97.79,105055.439147],["2026-09-02",97.15,98.67,96.05,98.5,77129.770864],["2026-09-03",98.35,100.805,97.1742,98.56,128620.37895],["2026-09-04",99.82,101.4499,99.3,100.4,113072.991326],["2026-09-08",101,103.06,100.76,101.97,124992.448354],["2026-09-09",101.58,103.185,98.63,99.06,141723.742881],["2026-09-10",96.55,99.97,96.53,97.62,74282.271572],["2026-09-11",99.08,102.08,99.08,100.51,108866.355761],["2026-09-14",94.22,98.71,94.15,97.26,89410.230861],["2026-09-15",98.12,98.5,95.87,97.71,93594.349975],["2026-09-16",99.35,100.3762,96,97.49,138403.370618],["2026-09-17",100.77,101.4,98.81,100.55,61889.669494],["2026-09-18",100.71,101.22,98.475,100.57,125184.010829],["2026-09-21",102.08,104.5,98.61,103.94,131046.760407],["2026-09-22",103.57,108.1,103.57,107.83,130547.050898]]}