{"t":"PRK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1990-08-31",3.8357,3.8357,3.8357,3.8357,882.0],["1990-09-04",3.8357,3.8357,3.8357,3.8357,882.0],["1990-09-05",4.0718,4.1308,4.0718,4.1308,1323.0],["1990-09-06",3.7767,3.7767,3.7767,3.7767,882.0],["1990-09-07",3.7767,3.7767,3.7767,3.7767,0.0],["1990-09-10",3.7177,3.7177,3.7177,3.7177,441.0],["1990-09-11",3.7177,3.7177,3.7177,3.7177,0.0],["1990-09-12",3.7177,3.7177,3.7177,3.7177,0.0],["1990-09-13",3.7177,3.8357,3.6587,3.8357,5292.0],["1990-09-14",3.6956,3.6956,3.6587,3.6587,7056.0],["1990-09-17",3.6587,3.7767,3.6587,3.6882,1764.0],["1990-09-18",3.6882,3.6882,3.6882,3.6882,0.0],["1990-09-19",3.6882,3.6882,3.6882,3.6882,0.0],["1990-09-20",3.6882,3.7177,3.6587,3.6587,3528.0],["1990-09-21",3.7177,3.8357,3.7177,3.7177,4851.0],["1990-09-24",3.7177,3.8062,3.6587,3.6956,3528.0],["1990-09-25",3.6956,3.6956,3.6956,3.6956,0.0],["1990-09-26",3.7767,3.7767,3.7767,3.7767,441.0],["1990-09-27",3.6882,3.6882,3.6882,3.6882,2205.0],["1990-09-28",3.6882,3.6882,3.6882,3.6882,0.0],["1990-10-01",3.6882,3.6882,3.6882,3.6882,0.0],["1990-10-02",3.6882,3.6882,3.6882,3.6882,0.0],["1990-10-03",3.6882,3.7767,3.6587,3.6587,4410.0],["1990-10-04",3.6587,3.6587,3.6587,3.6587,0.0],["1990-10-05",3.6587,3.6956,3.6587,3.6956,12348.0],["1990-10-08",3.6956,3.6956,3.6587,3.6956,8820.0],["1990-10-09",3.6587,3.6587,3.5997,3.6587,1323.0],["1990-10-10",3.6587,3.6587,3.6587,3.6587,0.0],["1990-10-11",3.6587,3.6587,3.6587,3.6587,0.0],["1990-10-12",3.6587,3.6587,3.6587,3.6587,0.0],["1990-10-15",3.2456,3.2456,3.2456,3.2456,441.0],["1990-10-16",3.2456,3.2456,3.2456,3.2456,0.0],["1990-10-17",3.2456,3.5407,3.2456,3.5407,1323.0],["1990-10-18",3.5407,3.5407,3.5407,3.5407,0.0],["1990-10-19",3.5407,3.5407,3.5407,3.5407,0.0],["1990-10-22",3.5407,3.5407,3.5407,3.5407,0.0],["1990-10-23",3.5407,3.5407,3.5407,3.5407,0.0],["1990-10-24",3.5407,3.5407,3.5407,3.5407,0.0],["1990-10-25",3.5407,3.5407,3.5407,3.5407,0.0],["1990-10-26",3.5407,3.5407,3.2309,3.2604,6174.0],["1990-10-29",3.2604,3.2604,3.2604,3.2604,0.0],["1990-10-30",3.2604,3.2604,3.2604,3.2604,0.0],["1990-10-31",3.2604,3.2604,3.2604,3.2604,0.0],["1990-11-01",3.2604,3.2604,3.2604,3.2604,0.0],["1990-11-02",3.2161,3.2161,3.2161,3.2161,441.0],["1990-11-05",3.2161,3.2161,3.2161,3.2161,0.0],["1990-11-06",3.2161,3.2161,3.2161,3.2161,0.0],["1990-11-07",3.2161,3.2161,3.2161,3.2161,0.0],["1990-11-08",3.2161,3.2161,3.2161,3.2161,0.0],["1990-11-09",3.2161,3.2161,3.2161,3.2161,441.0],["1990-11-12",3.2161,3.2161,3.2161,3.2161,0.0],["1990-11-13",3.2161,3.2161,3.2161,3.2161,0.0],["1990-11-14",3.2161,3.2161,3.2161,3.2161,441.0],["1990-11-15",3.2161,3.2161,3.2161,3.2161,0.0],["1990-11-16",3.4817,3.4817,3.4817,3.4817,441.0],["1990-11-19",3.4817,3.4817,3.4817,3.4817,0.0],["1990-11-20",3.4817,3.4817,3.4817,3.4817,0.0],["1990-11-21",3.4817,3.4817,3.4817,3.4817,0.0],["1990-11-23",3.4817,3.4817,3.4817,3.4817,0.0],["1990-11-26",3.4817,3.4817,3.4817,3.4817,0.0],["1990-11-27",3.4817,3.4817,3.4817,3.4817,0.0],["1990-11-28",3.4817,3.4817,3.4817,3.4817,0.0],["1990-11-29",3.4817,3.4817,3.4817,3.4817,0.0],["1990-11-30",3.4817,3.4817,3.4817,3.4817,0.0],["1990-12-03",3.4817,3.4817,3.4817,3.4817,0.0],["1990-12-04",3.1866,3.1866,3.1866,3.1866,2205.0],["1990-12-05",3.1866,3.1866,3.1866,3.1866,0.0],["1990-12-06",3.1866,3.1866,3.1866,3.1866,0.0],["1990-12-07",3.1866,3.1866,3.1866,3.1866,0.0],["1990-12-10",3.1866,3.1866,3.1866,3.1866,0.0],["1990-12-11",3.1866,3.1866,3.1866,3.1866,0.0],["1990-12-12",3.2751,3.3636,3.2751,3.3636,2646.0],["1990-12-13",3.3636,3.3636,3.3636,3.3636,0.0],["1990-12-14",3.3636,3.3636,3.3636,3.3636,0.0],["1990-12-17",3.3636,3.3636,3.3636,3.3636,0.0],["1990-12-18",3.3636,3.3636,3.3636,3.3636,0.0],["1990-12-19",3.3636,3.6587,3.3636,3.6587,1323.0],["1990-12-20",3.6587,3.6587,3.6587,3.6587,0.0],["1990-12-21",3.6587,3.6587,3.6587,3.6587,0.0],["1990-12-24",3.6587,3.6587,3.6587,3.6587,0.0],["1990-12-26",3.6587,3.6587,3.6587,3.6587,0.0],["1990-12-27",3.6587,3.6587,3.6587,3.6587,0.0],["1990-12-28",3.5407,3.5407,3.1866,3.3636,3969.0],["1990-12-31",3.3636,3.3636,3.3636,3.3636,0.0],["1991-01-02",3.3636,3.3636,3.3636,3.3636,0.0],["1991-01-03",3.5407,3.5407,3.5407,3.5407,882.0],["1991-01-04",3.5407,3.5407,3.5407,3.5407,882.0],["1991-01-07",3.5407,3.5407,3.5407,3.5407,0.0],["1991-01-08",3.4227,3.4227,3.4227,3.4227,882.0],["1991-01-09",3.1276,3.1276,3.1276,3.1276,441.0],["1991-01-10",3.2456,3.4227,3.2456,3.4227,882.0],["1991-01-11",3.4227,3.5407,3.1866,3.5407,882.0],["1991-01-14",3.5407,3.5407,3.5407,3.5407,1323.0],["1991-01-15",3.5407,3.5407,3.5407,3.5407,0.0],["1991-01-16",3.5407,3.5407,3.5407,3.5407,0.0],["1991-01-17",3.1866,3.1866,3.1866,3.1866,441.0],["1991-01-18",3.1866,3.5407,3.1866,3.5407,882.0],["1991-01-21",3.2456,3.2456,3.2456,3.2456,441.0],["1991-01-22",3.2456,3.2456,3.2456,3.2456,0.0],["1991-01-23",3.2456,3.2456,3.2456,3.2456,0.0],["1991-01-24",3.2456,3.5407,3.2456,3.2456,2205.0],["1991-01-25",3.5407,3.5407,3.5407,3.5407,441.0],["1991-01-28",3.5997,3.5997,3.5997,3.5997,441.0],["1991-01-29",3.4227,3.4227,3.4227,3.4227,1323.0],["1991-01-30",3.4227,3.4227,3.4227,3.4227,0.0],["1991-01-31",3.4227,3.4227,3.4227,3.4227,0.0],["1991-02-01",3.5997,3.5997,3.5997,3.5997,882.0],["1991-02-04",3.5997,3.5997,3.4227,3.5407,8379.0],["1991-02-05",3.5407,3.7767,3.4227,3.7767,8379.0],["1991-02-06",3.7767,3.7767,3.4817,3.5407,4410.0],["1991-02-07",3.6587,4.0718,3.6587,4.0718,14994.0],["1991-02-08",4.2267,4.2488,4.2267,4.2267,5733.0],["1991-02-11",4.2267,4.3668,4.0718,4.3668,7938.0],["1991-02-12",4.3668,4.3668,4.1308,4.1308,3087.0],["1991-02-13",4.1308,4.1898,4.1308,4.1898,3087.0],["1991-02-14",4.1898,4.3668,4.1898,4.1898,1323.0],["1991-02-15",4.3476,4.3476,4.3476,4.3476,882.0],["1991-02-19",4.3476,4.5263,4.2881,4.4667,7938.0],["1991-02-20",4.5858,4.5858,4.5858,4.5858,441.0],["1991-02-21",4.5858,4.5858,4.5858,4.5858,0.0],["1991-02-22",4.5858,4.5858,4.5858,4.5858,882.0],["1991-02-25",4.5859,4.5859,4.169,4.169,882.0],["1991-02-26",4.169,4.169,4.169,4.169,0.0],["1991-02-27",4.169,4.169,4.169,4.169,0.0],["1991-02-28",4.169,4.169,4.169,4.169,3528.0],["1991-03-01",4.4072,4.5263,4.4072,4.5263,8820.0],["1991-03-04",4.5263,4.5263,4.169,4.5263,2205.0],["1991-03-05",4.5263,4.5858,4.4965,4.5858,9261.0],["1991-03-06",4.2881,4.2881,4.2881,4.2881,441.0],["1991-03-07",4.2881,4.5859,4.2881,4.2881,882.0],["1991-03-08",4.2881,4.2881,4.2881,4.2881,0.0],["1991-03-11",4.2881,4.2881,4.2881,4.2881,0.0],["1991-03-12",4.2881,4.2881,4.2881,4.2881,0.0],["1991-03-13",4.2881,4.705,4.2881,4.705,3528.0],["1991-03-14",4.3476,4.3476,4.3476,4.3476,1764.0],["1991-03-15",4.3476,4.6454,4.3476,4.5263,2205.0],["1991-03-18",4.3476,4.3476,4.3476,4.3476,882.0],["1991-03-19",4.4072,4.5263,4.4072,4.4072,882.0],["1991-03-20",4.4072,4.4072,4.4072,4.4072,0.0],["1991-03-21",4.3476,4.3476,4.3476,4.3476,882.0],["1991-03-22",4.3476,4.3476,4.3476,4.3476,0.0],["1991-03-25",4.2881,4.2881,4.2881,4.2881,882.0],["1991-03-26",4.2881,4.2881,4.2881,4.2881,0.0],["1991-03-27",4.2881,4.2881,4.2881,4.2881,0.0],["1991-03-28",4.2881,4.2881,4.2881,4.2881,0.0],["1991-04-01",4.5263,4.5263,4.5263,4.5263,441.0],["1991-04-02",4.5114,4.5114,4.2881,4.5114,8820.0],["1991-04-03",4.6454,4.6454,4.6454,4.6454,882.0],["1991-04-04",4.4667,4.4667,4.4667,4.4667,882.0],["1991-04-05",4.4667,4.4667,4.4667,4.4667,0.0],["1991-04-08",4.4667,4.5859,4.4667,4.5114,4851.0],["1991-04-09",4.5114,4.5114,4.5114,4.5114,0.0],["1991-04-10",4.4965,4.4965,4.4965,4.4965,441.0],["1991-04-11",4.4965,4.4965,4.4965,4.4965,0.0],["1991-04-12",4.5263,4.5263,4.5263,4.5263,441.0],["1991-04-15",4.705,4.705,4.705,4.705,441.0],["1991-04-16",4.705,4.705,4.705,4.705,0.0],["1991-04-17",4.705,4.705,4.705,4.705,0.0],["1991-04-18",4.705,4.705,4.705,4.705,0.0],["1991-04-19",4.705,4.705,4.4667,4.705,1323.0],["1991-04-22",4.705,4.705,4.705,4.705,882.0],["1991-04-23",4.705,4.705,4.5263,4.5263,9261.0],["1991-04-24",4.5263,4.5263,4.5263,4.5263,1764.0],["1991-04-25",4.5263,4.5263,4.5263,4.5263,0.0],["1991-04-26",4.5858,4.6454,4.5858,4.6454,2205.0],["1991-04-29",4.705,4.705,4.705,4.705,441.0],["1991-04-30",4.705,4.705,4.705,4.705,0.0],["1991-05-01",4.705,4.705,4.705,4.705,0.0],["1991-05-02",4.5263,4.5263,4.5263,4.5263,441.0],["1991-05-03",4.5263,4.5263,4.5263,4.5263,0.0],["1991-05-06",4.705,4.705,4.705,4.705,441.0],["1991-05-07",4.705,4.705,4.705,4.705,0.0],["1991-05-08",4.705,4.705,4.705,4.705,441.0],["1991-05-09",4.705,4.705,4.705,4.705,0.0],["1991-05-10",4.705,4.705,4.705,4.705,0.0],["1991-05-13",4.705,4.705,4.705,4.705,0.0],["1991-05-14",5.0027,5.3601,5.0027,5.241,5733.0],["1991-05-15",5.241,5.4792,5.241,5.4792,1323.0],["1991-05-16",5.5983,5.9557,5.5388,5.6579,11025.0],["1991-05-17",5.5388,5.8365,5.3601,5.3601,4631.0],["1991-05-20",5.3961,5.3961,5.3361,5.3361,3308.0],["1991-05-21",5.6359,5.6359,5.3061,5.3061,662.0],["1991-05-22",5.6359,5.6359,5.6359,5.6359,441.0],["1991-05-23",5.2762,5.5759,4.9164,5.3961,7497.0],["1991-05-24",5.3961,5.3961,5.3961,5.3961,0.0],["1991-05-28",5.3961,5.3961,5.3961,5.3961,441.0],["1991-05-29",5.3961,5.3961,5.0363,5.3961,1323.0],["1991-05-30",5.3961,5.3961,5.3961,5.3961,0.0],["1991-05-31",5.3961,5.3961,5.3961,5.3961,0.0],["1991-06-03",5.3961,5.3961,5.3961,5.3961,0.0],["1991-06-04",5.3961,5.3961,5.3961,5.3961,0.0],["1991-06-05",5.1562,5.3961,5.1562,5.3961,1323.0],["1991-06-06",5.0363,5.0363,5.0363,5.0363,221.0],["1991-06-07",4.9164,4.9164,4.9164,4.9164,221.0],["1991-06-10",4.9164,4.9164,4.9164,4.9164,0.0],["1991-06-11",5.2761,5.2761,5.2761,5.2761,221.0],["1991-06-12",5.0363,5.0363,5.0363,5.0363,882.0],["1991-06-13",5.0363,5.0363,5.0363,5.0363,0.0],["1991-06-14",5.3961,5.3961,5.3961,5.3961,1323.0],["1991-06-17",5.0363,5.0363,5.0363,5.0363,221.0],["1991-06-18",5.0363,5.0363,5.0363,5.0363,0.0],["1991-06-19",5.0363,5.0363,5.0363,5.0363,0.0],["1991-06-20",5.1562,5.1562,5.0363,5.0363,6174.0],["1991-06-21",5.0363,5.0363,5.0363,5.0363,441.0],["1991-06-24",5.0363,5.0363,5.0363,5.0363,0.0],["1991-06-25",5.0363,5.1562,5.0363,5.1562,1544.0],["1991-06-26",5.1562,5.1562,5.1562,5.1562,0.0],["1991-06-27",5.1562,5.1562,5.1562,5.1562,0.0],["1991-06-28",5.1562,5.1562,5.1562,5.1562,0.0],["1991-07-01",5.1562,5.1562,5.1562,5.1562,0.0],["1991-07-02",4.9164,4.9164,4.9164,4.9164,882.0],["1991-07-03",5.3961,5.3961,5.3961,5.3961,221.0],["1991-07-05",5.3961,5.3961,5.3961,5.3961,0.0],["1991-07-08",5.3961,5.3961,5.3961,5.3961,0.0],["1991-07-09",5.0363,5.0363,5.0363,5.0363,3749.0],["1991-07-10",5.3961,5.3961,5.3961,5.3961,441.0],["1991-07-11",5.0363,5.0363,5.0363,5.0363,441.0],["1991-07-12",5.0363,5.0363,5.0363,5.0363,0.0],["1991-07-15",5.1562,5.3961,5.1562,5.3961,441.0],["1991-07-16",5.3961,5.3961,5.3961,5.3961,221.0],["1991-07-17",5.3961,5.3961,5.3961,5.3961,221.0],["1991-07-18",5.3961,5.3961,5.3961,5.3961,882.0],["1991-07-19",5.3961,5.3961,5.0363,5.0363,441.0],["1991-07-22",5.3961,5.3961,5.0363,5.1562,882.0],["1991-07-23",5.3961,5.3961,5.3961,5.3961,882.0],["1991-07-24",5.1562,5.3961,5.1562,5.3961,1323.0],["1991-07-25",5.3961,5.3961,5.3961,5.3961,221.0],["1991-07-26",5.3961,5.3961,5.3961,5.3961,0.0],["1991-07-29",5.3961,5.3961,5.3961,5.3961,0.0],["1991-07-30",5.0363,5.3961,5.0363,5.3961,1985.0],["1991-07-31",5.3961,5.516,5.2761,5.2761,2205.0],["1991-08-01",5.486,5.486,5.486,5.486,441.0],["1991-08-02",5.486,5.486,5.486,5.486,0.0],["1991-08-05",5.486,5.486,5.486,5.486,0.0],["1991-08-06",5.486,5.486,5.486,5.486,0.0],["1991-08-07",5.486,5.486,5.486,5.486,0.0],["1991-08-08",5.1562,5.516,5.1562,5.516,441.0],["1991-08-09",5.516,5.516,5.516,5.516,0.0],["1991-08-12",5.2761,5.2761,5.2761,5.2761,221.0],["1991-08-13",5.516,5.516,5.516,5.516,221.0],["1991-08-14",5.516,5.516,5.516,5.516,1323.0],["1991-08-15",5.516,5.516,5.3961,5.3961,9041.0],["1991-08-16",5.516,5.516,5.516,5.516,2205.0],["1991-08-19",5.3961,5.3961,5.1562,5.1562,1323.0],["1991-08-20",5.1961,5.1961,5.1961,5.1961,0.0],["1991-08-21",5.1961,5.3169,5.1961,5.3169,15435.0],["1991-08-22",5.4378,5.4378,5.4378,5.4378,662.0],["1991-08-23",5.1961,5.3169,5.1961,5.3169,13230.0],["1991-08-26",5.5586,5.5586,5.5586,5.5586,221.0],["1991-08-27",5.5586,5.5586,5.5586,5.5586,0.0],["1991-08-28",5.5586,5.5586,5.5586,5.5586,0.0],["1991-08-29",5.1961,5.1961,5.1961,5.1961,1323.0],["1991-08-30",5.4378,5.4378,5.4378,5.4378,2205.0],["1991-09-03",5.1961,5.4378,5.1961,5.4378,662.0],["1991-09-04",5.4076,5.4076,5.4076,5.4076,2646.0],["1991-09-05",5.1961,5.3169,5.1961,5.3169,22050.0],["1991-09-06",5.3169,5.3169,5.3169,5.3169,0.0],["1991-09-09",5.1961,5.3169,5.1961,5.3169,12789.0],["1991-09-10",5.3169,5.3169,5.3169,5.3169,1103.0],["1991-09-11",5.3169,5.3169,5.3169,5.3169,0.0],["1991-09-12",5.3169,5.3169,5.3169,5.3169,0.0],["1991-09-13",5.3169,5.3169,5.3169,5.3169,882.0],["1991-09-16",5.3169,5.3169,5.3169,5.3169,0.0],["1991-09-17",5.5586,5.6795,5.4378,5.5586,5513.0],["1991-09-18",5.5586,5.5586,5.5586,5.5586,0.0],["1991-09-19",5.5586,5.5586,5.5586,5.5586,221.0],["1991-09-20",5.5586,5.5586,5.5586,5.5586,0.0],["1991-09-23",5.7399,5.7399,5.7399,5.7399,221.0],["1991-09-24",5.4378,5.6191,5.3774,5.6191,30209.0],["1991-09-25",5.6191,5.6191,5.6191,5.6191,0.0],["1991-09-26",5.3774,5.4076,5.317,5.4076,12128.0],["1991-09-27",5.4982,5.4982,5.4982,5.4982,1103.0],["1991-09-30",5.4982,5.4982,5.4982,5.4982,0.0],["1991-10-01",5.3169,5.3169,5.3169,5.3169,441.0],["1991-10-02",5.5586,5.5586,5.5586,5.5586,221.0],["1991-10-03",5.5586,5.6795,5.5586,5.6795,2205.0],["1991-10-04",5.317,5.5586,5.317,5.5586,2646.0],["1991-10-07",5.5586,5.5586,5.5586,5.5586,0.0],["1991-10-08",5.3169,5.4982,5.3169,5.3169,6395.0],["1991-10-09",5.317,5.6191,5.317,5.6191,8600.0],["1991-10-10",5.4982,5.4982,5.4982,5.4982,221.0],["1991-10-11",5.4982,5.4982,5.4982,5.4982,0.0],["1991-10-14",5.4982,5.4982,5.4982,5.4982,0.0],["1991-10-15",5.4982,5.4982,5.4982,5.4982,882.0],["1991-10-16",5.4982,5.4982,5.4982,5.4982,0.0],["1991-10-17",5.3169,5.3169,5.3169,5.3169,882.0],["1991-10-18",5.3169,5.3169,5.3169,5.3169,0.0],["1991-10-21",5.5586,5.5586,5.5586,5.5586,1103.0],["1991-10-22",5.619,5.619,5.3169,5.3169,2426.0],["1991-10-23",5.619,5.619,5.5586,5.5586,441.0],["1991-10-24",5.5586,5.5586,5.5586,5.5586,0.0],["1991-10-25",5.5586,5.5586,5.5586,5.5586,441.0],["1991-10-28",5.468,5.6191,5.4378,5.6191,6615.0],["1991-10-29",5.4378,5.5586,5.4378,5.4378,13451.0],["1991-10-30",5.6191,5.6191,5.4378,5.4378,1103.0],["1991-10-31",5.4378,5.4378,5.4378,5.4378,4851.0],["1991-11-01",5.4378,5.4378,5.4378,5.4378,0.0],["1991-11-04",5.317,5.5586,5.317,5.5586,882.0],["1991-11-05",5.4378,5.6191,5.4378,5.6191,882.0],["1991-11-06",5.317,5.4378,5.317,5.4378,662.0],["1991-11-07",5.4378,5.4378,5.4378,5.4378,0.0],["1991-11-08",5.4378,5.4378,5.4378,5.4378,0.0],["1991-11-11",5.5586,5.5586,5.5586,5.5586,1103.0],["1991-11-12",5.5586,5.5586,5.5586,5.5586,441.0],["1991-11-13",5.5586,5.5586,5.5586,5.5586,0.0],["1991-11-14",5.4378,5.6795,5.4378,5.4378,4410.0],["1991-11-15",5.4378,5.4378,5.4378,5.4378,0.0],["1991-11-18",5.4378,5.4378,5.4378,5.4378,221.0],["1991-11-19",5.4378,5.5586,5.4378,5.4378,2867.0],["1991-11-20",5.4378,5.4378,5.4378,5.4378,0.0],["1991-11-21",5.4378,5.4378,5.4378,5.4378,0.0],["1991-11-22",5.5586,5.5586,5.5586,5.5586,662.0],["1991-11-25",5.5586,5.5586,5.5586,5.5586,0.0],["1991-11-26",5.5586,5.5586,5.5586,5.5586,0.0],["1991-11-27",5.468,5.6795,5.4378,5.6795,1103.0],["1991-11-29",5.6795,5.6795,5.6795,5.6795,0.0],["1991-12-02",5.6795,5.6795,5.6795,5.6795,0.0],["1991-12-03",5.5586,5.5586,5.5586,5.5586,882.0],["1991-12-04",5.6259,5.6259,5.6259,5.6259,0.0],["1991-12-05",5.6259,5.6259,5.6259,5.6259,0.0],["1991-12-06",5.7482,5.7482,5.7482,5.7482,4410.0],["1991-12-09",5.5342,5.5342,5.5342,5.5342,2205.0],["1991-12-10",5.5342,5.5342,5.5342,5.5342,0.0],["1991-12-11",5.5342,5.5342,5.5342,5.5342,0.0],["1991-12-12",5.5342,5.5342,5.5342,5.5342,0.0],["1991-12-13",5.7482,5.7482,5.7482,5.7482,221.0],["1991-12-16",5.7482,5.7482,5.7482,5.7482,441.0],["1991-12-17",5.7482,5.7482,5.7482,5.7482,0.0],["1991-12-18",5.7482,5.7482,5.7482,5.7482,0.0],["1991-12-19",5.7482,5.7482,5.7482,5.7482,0.0],["1991-12-20",5.7482,5.7482,5.7482,5.7482,1103.0],["1991-12-23",5.7482,5.7482,5.7482,5.7482,0.0],["1991-12-24",5.7482,5.7482,5.7482,5.7482,0.0],["1991-12-26",5.7482,5.7482,5.6259,5.6259,3528.0],["1991-12-27",6.1151,6.1151,6.1151,6.1151,2205.0],["1991-12-30",6.1151,6.482,6.1151,6.3597,8600.0],["1991-12-31",6.482,6.482,6.1151,6.1151,9482.0],["1992-01-02",6.1151,6.7266,6.1151,6.6043,2867.0],["1992-01-03",6.8489,7.2158,6.482,7.2158,9923.0],["1992-01-06",6.9712,7.4604,6.9712,7.4604,3308.0],["1992-01-07",7.2158,7.705,7.2158,7.705,16097.0],["1992-01-08",7.705,7.705,7.705,7.705,221.0],["1992-01-09",7.705,7.705,7.705,7.705,221.0],["1992-01-10",7.2158,7.5827,7.2158,7.5827,3969.0],["1992-01-13",7.2158,7.5827,7.2158,7.5827,4410.0],["1992-01-14",7.5827,7.5827,7.5827,7.5827,1103.0],["1992-01-15",7.705,7.705,7.3381,7.3381,882.0],["1992-01-16",7.3381,7.3381,7.3381,7.3381,0.0],["1992-01-17",7.705,7.705,7.705,7.705,221.0],["1992-01-20",7.705,7.705,7.705,7.705,0.0],["1992-01-21",7.705,7.705,7.705,7.705,221.0],["1992-01-22",7.705,7.705,7.705,7.705,0.0],["1992-01-23",7.705,7.705,7.705,7.705,0.0],["1992-01-24",7.2158,7.2158,7.2158,7.2158,221.0],["1992-01-27",7.2158,7.2158,7.2158,7.2158,0.0],["1992-01-28",7.4604,7.4604,7.4604,7.4604,1103.0],["1992-01-29",7.5216,7.7662,7.3381,7.5827,8600.0],["1992-01-30",7.7662,7.7662,7.7662,7.7662,441.0],["1992-01-31",7.5827,7.7662,7.5827,7.7662,4631.0],["1992-02-03",7.6439,7.8885,7.6439,7.8885,13451.0],["1992-02-04",7.7662,7.8885,7.7662,7.8885,6615.0],["1992-02-05",7.8885,7.8885,7.7662,7.8885,18743.0],["1992-02-06",7.6439,7.6439,7.6439,7.6439,882.0],["1992-02-07",7.6439,7.8885,7.6439,7.8885,2646.0],["1992-02-10",7.8885,7.8885,7.8885,7.8885,0.0],["1992-02-11",7.8885,7.8885,7.8885,7.8885,0.0],["1992-02-12",7.8885,7.8885,7.8885,7.8885,0.0],["1992-02-13",7.8885,7.8885,7.8885,7.8885,0.0],["1992-02-14",7.9291,7.9291,7.9291,7.9291,0.0],["1992-02-18",7.9905,7.9905,7.9905,7.9905,441.0],["1992-02-19",7.6832,7.6832,7.6217,7.6832,7497.0],["1992-02-20",7.8061,7.8061,7.8061,7.8061,441.0],["1992-02-21",7.6832,7.6832,7.6832,7.6832,1103.0],["1992-02-24",7.7447,7.9905,7.4988,7.4988,6836.0],["1992-02-25",7.4988,7.4988,7.4988,7.4988,0.0],["1992-02-26",7.7447,7.9291,7.4988,7.4988,33075.0],["1992-02-27",7.4988,7.4988,7.4988,7.4988,0.0],["1992-02-28",7.7447,7.9905,7.7447,7.9905,1985.0],["1992-03-02",7.4988,7.8676,7.4988,7.8676,441.0],["1992-03-03",7.7293,7.7293,7.7293,7.7293,1985.0],["1992-03-04",7.7293,7.7293,7.7293,7.7293,0.0],["1992-03-05",7.7447,7.7447,7.7447,7.7447,1985.0],["1992-03-06",7.7447,7.7447,7.7447,7.7447,0.0],["1992-03-09",7.4988,7.8676,7.4988,7.8676,441.0],["1992-03-10",7.7447,7.7447,7.7447,7.7447,221.0],["1992-03-11",7.4988,7.4988,7.4988,7.4988,221.0],["1992-03-12",7.4988,7.4988,7.4988,7.4988,0.0],["1992-03-13",7.8676,7.8676,7.6217,7.6217,1103.0],["1992-03-16",7.7447,7.9905,7.7447,7.9905,441.0],["1992-03-17",7.7447,7.9905,7.7447,7.9905,1544.0],["1992-03-18",7.6217,7.6217,7.6217,7.6217,1103.0],["1992-03-19",7.6217,7.6217,7.6217,7.6217,221.0],["1992-03-20",7.6217,7.6217,7.6217,7.6217,0.0],["1992-03-23",7.7447,7.7447,7.7447,7.7447,1103.0],["1992-03-24",7.7447,7.7447,7.7447,7.7447,0.0],["1992-03-25",7.7447,7.7447,7.7447,7.7447,0.0],["1992-03-26",7.7447,7.7447,7.7447,7.7447,0.0],["1992-03-27",7.7447,7.7447,7.7447,7.7447,0.0],["1992-03-30",7.7447,7.7447,7.7447,7.7447,0.0],["1992-03-31",7.8676,7.8676,7.6832,7.6832,1985.0],["1992-04-01",7.8061,7.8061,7.8061,7.8061,441.0],["1992-04-02",7.8061,7.8061,7.8061,7.8061,0.0],["1992-04-03",7.6217,7.6217,7.6217,7.6217,441.0],["1992-04-06",7.6217,7.6217,7.6217,7.6217,221.0],["1992-04-07",7.6217,7.6217,7.6217,7.6217,1103.0],["1992-04-08",8.1135,8.1135,8.1135,8.1135,221.0],["1992-04-09",8.1135,8.1135,8.1135,8.1135,0.0],["1992-04-10",8.1135,8.1135,8.1135,8.1135,0.0],["1992-04-13",8.1135,8.1135,8.1135,8.1135,0.0],["1992-04-14",8.1135,8.1135,8.1135,8.1135,0.0],["1992-04-15",8.1135,8.1135,8.1135,8.1135,0.0],["1992-04-16",8.1135,8.1135,8.1135,8.1135,0.0],["1992-04-20",8.1135,8.1135,8.1135,8.1135,0.0],["1992-04-21",7.6217,7.8676,7.6217,7.8676,1103.0],["1992-04-22",7.8676,7.8676,7.8676,7.8676,0.0],["1992-04-23",7.8676,7.8676,7.8676,7.8676,221.0],["1992-04-24",7.6217,7.6217,7.6217,7.6217,221.0],["1992-04-27",7.76,8.1135,7.7447,8.1135,3749.0],["1992-04-28",7.9905,7.9905,7.9905,7.9905,221.0],["1992-04-29",7.9905,7.9905,7.4988,7.4988,4410.0],["1992-04-30",7.6217,7.6217,7.6217,7.6217,441.0],["1992-05-01",7.1915,7.1915,7.13,7.13,441.0],["1992-05-04",7.13,7.2529,7.13,7.2529,2426.0],["1992-05-05",7.4988,7.6217,7.4988,7.6217,1103.0],["1992-05-06",7.6217,7.6217,7.6217,7.6217,0.0],["1992-05-07",7.6217,7.6217,7.6217,7.6217,0.0],["1992-05-08",7.13,7.1607,7.13,7.1607,2426.0],["1992-05-11",7.1607,7.1607,7.1607,7.1607,0.0],["1992-05-12",7.2529,7.2529,7.2529,7.2529,441.0],["1992-05-13",7.13,7.13,7.13,7.13,441.0],["1992-05-14",7.13,7.13,7.13,7.13,0.0],["1992-05-15",7.2529,7.2529,7.2529,7.2529,882.0],["1992-05-18",7.0465,7.0465,7.0465,7.0465,441.0],["1992-05-19",7.0465,7.0465,7.0465,7.0465,0.0],["1992-05-20",7.0465,7.4792,7.0465,7.4792,1103.0],["1992-05-21",7.4792,7.4792,7.4792,7.4792,0.0],["1992-05-22",7.4792,7.4792,7.4792,7.4792,0.0],["1992-05-26",7.4792,7.4792,7.4792,7.4792,0.0],["1992-05-27",7.0465,7.0465,7.0465,7.0465,221.0],["1992-05-28",7.0465,7.0465,7.0465,7.0465,0.0],["1992-05-29",7.0465,7.0465,7.0465,7.0465,0.0],["1992-06-01",7.1701,7.2319,7.1701,7.1701,1323.0],["1992-06-02",7.2628,7.2628,7.2628,7.2628,441.0],["1992-06-03",7.2628,7.2628,7.2628,7.2628,0.0],["1992-06-04",7.2628,7.2628,7.2628,7.2628,0.0],["1992-06-05",7.2628,7.2628,7.2628,7.2628,0.0],["1992-06-08",7.2628,7.2628,7.2628,7.2628,0.0],["1992-06-09",7.2628,7.2628,7.2628,7.2628,0.0],["1992-06-10",7.2628,7.2628,7.2628,7.2628,0.0],["1992-06-11",7.2628,7.2628,7.2628,7.2628,0.0],["1992-06-12",7.2628,7.2628,7.2628,7.2628,0.0],["1992-06-15",7.2628,7.2628,7.2628,7.2628,0.0],["1992-06-16",7.2937,7.2937,7.1701,7.1701,1323.0],["1992-06-17",7.1701,7.1701,7.1701,7.1701,0.0],["1992-06-18",7.1701,7.1701,7.1083,7.1701,23153.0],["1992-06-19",7.1701,7.1701,7.1701,7.1701,0.0],["1992-06-22",7.1701,7.1701,7.1701,7.1701,0.0],["1992-06-23",7.0465,7.0465,7.0465,7.0465,221.0],["1992-06-24",7.0465,7.0465,7.0465,7.0465,0.0],["1992-06-25",7.4174,7.541,7.4174,7.541,1764.0],["1992-06-26",7.541,7.541,7.541,7.541,0.0],["1992-06-29",7.4174,7.4174,7.4174,7.4174,1544.0],["1992-06-30",7.9118,8.0355,7.6646,7.85,27342.0],["1992-07-01",7.6646,8.0355,7.6646,8.0355,4631.0],["1992-07-02",8.1591,8.1591,7.7882,7.7882,4631.0],["1992-07-06",7.7882,7.7882,7.7882,7.7882,0.0],["1992-07-07",7.7882,7.7882,7.7882,7.7882,0.0],["1992-07-08",7.7882,7.7882,7.7882,7.7882,0.0],["1992-07-09",7.7882,7.7882,7.7882,7.7882,0.0],["1992-07-10",7.7882,7.7882,7.7882,7.7882,0.0],["1992-07-13",7.7882,7.7882,7.7882,7.7882,0.0],["1992-07-14",7.7882,7.7882,7.7882,7.7882,0.0],["1992-07-15",7.7882,7.7882,7.7882,7.7882,0.0],["1992-07-16",7.7882,7.7882,7.7882,7.7882,0.0],["1992-07-17",7.7882,7.7882,7.7882,7.7882,0.0],["1992-07-20",7.7882,7.7882,7.7882,7.7882,0.0],["1992-07-21",7.7882,7.7882,7.7882,7.7882,0.0],["1992-07-22",8.0355,8.0355,8.0355,8.0355,1544.0],["1992-07-23",7.541,7.541,7.541,7.541,441.0],["1992-07-24",7.6646,7.8809,7.6646,7.8809,5733.0],["1992-07-27",7.7882,7.85,7.541,7.541,5733.0],["1992-07-28",7.7882,8.0046,7.7264,7.7264,5733.0],["1992-07-29",7.7264,7.85,7.7264,7.85,3308.0],["1992-07-30",7.7882,7.8964,7.7882,7.8964,2646.0],["1992-07-31",7.8964,7.8964,7.8964,7.8964,0.0],["1992-08-03",7.9118,8.0046,7.9118,8.0046,1764.0],["1992-08-04",8.0046,8.0046,8.0046,8.0046,1764.0],["1992-08-05",8.0046,8.0046,8.0046,8.0046,0.0],["1992-08-06",7.7882,7.7882,7.7882,7.7882,221.0],["1992-08-07",7.7882,7.7882,7.7882,7.7882,882.0],["1992-08-10",7.7882,7.7882,7.7882,7.7882,0.0],["1992-08-11",7.7882,7.7882,7.7882,7.7882,1544.0],["1992-08-12",7.7882,7.85,7.7882,7.85,9923.0],["1992-08-13",7.85,7.85,7.85,7.85,0.0],["1992-08-14",7.85,7.85,7.85,7.85,0.0],["1992-08-17",8.0355,8.2209,7.8655,8.2209,6836.0],["1992-08-18",7.9537,7.9848,7.7673,7.9848,4851.0],["1992-08-19",7.9848,8.2644,7.8294,7.8294,12789.0],["1992-08-20",7.8294,7.8294,7.8294,7.8294,221.0],["1992-08-21",7.8294,7.8294,7.8294,7.8294,221.0],["1992-08-24",7.8916,7.8916,7.8916,7.8916,441.0],["1992-08-25",7.8916,7.8916,7.8916,7.8916,0.0],["1992-08-26",7.8294,8.2023,7.8294,7.9537,4631.0],["1992-08-27",8.1401,8.1401,8.1401,8.1401,1323.0],["1992-08-28",7.8294,8.0158,7.8294,8.0158,5954.0],["1992-08-31",8.2023,8.2023,7.9692,7.9692,5733.0],["1992-09-01",8.2333,8.2333,8.2333,8.2333,441.0],["1992-09-02",8.2333,8.2333,8.2333,8.2333,0.0],["1992-09-03",8.2644,8.2644,8.2644,8.2644,221.0],["1992-09-04",8.2644,8.2644,8.2644,8.2644,0.0],["1992-09-08",7.8294,7.8916,7.8294,7.8916,2646.0],["1992-09-09",7.8916,7.8916,7.8916,7.8916,0.0],["1992-09-10",7.8916,7.8916,7.8916,7.8916,0.0],["1992-09-11",8.3265,8.3265,8.3265,8.3265,662.0],["1992-09-14",7.8294,7.8294,7.8294,7.8294,441.0],["1992-09-15",7.8294,7.8294,7.8294,7.8294,0.0],["1992-09-16",8.2644,8.2644,8.2644,8.2644,221.0],["1992-09-17",8.2644,8.2644,8.2644,8.2644,0.0],["1992-09-18",8.078,8.078,8.078,8.078,221.0],["1992-09-21",8.078,8.078,8.078,8.078,0.0],["1992-09-22",8.1401,8.1401,8.1401,8.1401,221.0],["1992-09-23",7.8294,8.1401,7.8294,8.1401,441.0],["1992-09-24",8.1401,8.1401,8.1401,8.1401,2205.0],["1992-09-25",7.8916,8.078,7.7051,7.8294,13892.0],["1992-09-28",7.8294,7.8294,7.8294,7.8294,0.0],["1992-09-29",7.7984,7.7984,7.7984,7.7984,1323.0],["1992-09-30",7.7984,7.7984,7.7984,7.7984,0.0],["1992-10-01",7.9537,7.9537,7.8294,7.8294,1544.0],["1992-10-02",7.9537,7.9537,7.8916,7.8916,882.0],["1992-10-05",7.7673,7.7673,7.7673,7.7673,441.0],["1992-10-06",7.9537,7.9537,7.9537,7.9537,882.0],["1992-10-07",7.9537,7.9537,7.9537,7.9537,0.0],["1992-10-08",7.5809,7.5809,7.5809,7.5809,221.0],["1992-10-09",7.5809,7.5809,7.5809,7.5809,0.0],["1992-10-12",7.9537,7.9537,7.9537,7.9537,441.0],["1992-10-13",7.9537,7.9537,7.9537,7.9537,0.0],["1992-10-14",7.9537,7.9537,7.9537,7.9537,0.0],["1992-10-15",7.9537,7.9537,7.9537,7.9537,0.0],["1992-10-16",7.9692,7.9692,7.8294,7.8294,4410.0],["1992-10-19",7.5809,7.5809,7.5809,7.5809,221.0],["1992-10-20",7.5809,7.5809,7.5809,7.5809,0.0],["1992-10-21",8.2023,8.2023,8.2023,8.2023,221.0],["1992-10-22",8.2023,8.2023,8.2023,8.2023,0.0],["1992-10-23",8.2023,8.2023,8.2023,8.2023,0.0],["1992-10-26",8.2023,8.2023,8.2023,8.2023,2205.0],["1992-10-27",8.2023,8.3265,7.9537,8.3265,8159.0],["1992-10-28",8.3265,8.3265,8.3265,8.3265,0.0],["1992-10-29",8.4508,9.1965,8.4508,9.1965,14553.0],["1992-10-30",9.1965,9.1965,8.6994,8.6994,1323.0],["1992-11-02",8.6994,9.7246,8.6994,9.6936,7497.0],["1992-11-03",9.0722,9.445,9.0722,9.445,2426.0],["1992-11-04",9.0722,9.0722,9.0722,9.0722,4631.0],["1992-11-05",9.0722,9.1965,8.8236,8.9479,9923.0],["1992-11-06",8.9479,8.9479,8.9479,8.9479,1323.0],["1992-11-09",8.9479,8.9479,8.9479,8.9479,0.0],["1992-11-10",9.445,9.4916,9.445,9.445,1323.0],["1992-11-11",9.3207,9.3207,8.9479,8.9479,1103.0],["1992-11-12",8.9479,8.9479,8.9479,8.9479,0.0],["1992-11-13",8.9479,9.445,8.9479,8.9479,1544.0],["1992-11-16",8.9479,8.9479,8.9479,8.9479,0.0],["1992-11-17",8.9479,8.9479,8.9479,8.9479,882.0],["1992-11-18",8.9479,8.9479,8.9479,8.9479,221.0],["1992-11-19",8.9479,8.9479,8.9479,8.9479,441.0],["1992-11-20",8.9479,8.9479,8.9479,8.9479,0.0],["1992-11-23",9.1965,9.3207,9.1965,9.3207,882.0],["1992-11-24",9.3207,9.3207,9.3207,9.3207,441.0],["1992-11-25",9.3207,9.5693,9.3207,9.5693,2646.0],["1992-11-27",9.3207,10.315,9.3207,10.315,3749.0],["1992-11-30",9.9421,10.1907,9.9421,9.9421,882.0],["1992-12-01",9.8179,10.4392,9.8179,9.8179,4631.0],["1992-12-02",9.8179,9.9421,9.8179,9.9421,1323.0],["1992-12-03",9.9421,9.9421,9.9421,9.9421,7056.0],["1992-12-04",10.2806,10.2806,9.6538,10.0299,3749.0],["1992-12-07",10.0299,10.406,9.9045,9.9045,2646.0],["1992-12-08",10.406,10.406,9.9045,10.0612,4410.0],["1992-12-09",10.0299,10.0299,10.0299,10.0299,1544.0],["1992-12-10",10.0299,10.1553,10.0299,10.1553,441.0],["1992-12-11",10.1239,10.1239,10.1239,10.1239,1103.0],["1992-12-14",10.1239,10.1239,10.1239,10.1239,0.0],["1992-12-15",10.1239,10.1239,10.1239,10.1239,0.0],["1992-12-16",10.1239,10.1239,10.1239,10.1239,0.0],["1992-12-17",10.1239,10.1239,10.1239,10.1239,0.0],["1992-12-18",9.9045,9.9045,9.7791,9.7791,1544.0],["1992-12-21",9.7791,9.9045,9.7791,9.9045,2646.0],["1992-12-22",10.2806,10.2806,10.0299,10.0299,4190.0],["1992-12-23",10.0299,10.406,10.0299,10.406,2646.0],["1992-12-24",10.406,10.406,10.406,10.406,662.0],["1992-12-28",10.0926,10.0926,10.0926,10.0926,221.0],["1992-12-29",10.0926,10.0926,10.0926,10.0926,0.0],["1992-12-30",10.0926,10.0926,10.0926,10.0926,0.0],["1992-12-31",10.0926,10.0926,10.0926,10.0926,0.0],["1993-01-04",10.0299,10.312,10.0299,10.312,4190.0],["1993-01-05",10.2806,10.2806,10.2806,10.2806,441.0],["1993-01-06",10.2806,10.7821,10.2806,10.6881,3528.0],["1993-01-07",10.5314,10.7821,10.5314,10.7821,1764.0],["1993-01-08",10.7194,10.9075,10.1553,10.1553,13230.0],["1993-01-11",10.2806,10.2806,9.7791,9.7791,1103.0],["1993-01-12",9.7791,9.7791,9.7791,9.7791,221.0],["1993-01-13",9.7791,9.7791,9.7791,9.7791,0.0],["1993-01-14",9.6538,10.1553,9.6538,10.1553,441.0],["1993-01-15",10.1553,10.1553,10.1553,10.1553,0.0],["1993-01-18",10.1553,10.1553,10.1553,10.1553,0.0],["1993-01-19",10.1553,10.1553,10.1553,10.1553,0.0],["1993-01-20",9.6538,9.6538,9.6538,9.6538,441.0],["1993-01-21",9.6538,9.6538,9.6538,9.6538,0.0],["1993-01-22",9.6538,9.6538,9.6538,9.6538,0.0],["1993-01-25",10.1553,10.1553,9.7791,10.1553,15215.0],["1993-01-26",10.0299,10.1553,9.7791,10.1553,3308.0],["1993-01-27",9.9045,10.1553,9.7791,9.7791,8820.0],["1993-01-28",9.7791,9.7791,9.7791,9.7791,0.0],["1993-01-29",10.0299,10.0299,10.0299,10.0299,441.0],["1993-02-01",10.2806,10.2806,10.2806,10.2806,662.0],["1993-02-02",9.9045,9.9045,9.7791,9.7791,662.0],["1993-02-03",9.7791,10.1553,9.7791,10.1553,5072.0],["1993-02-04",10.0299,10.0299,9.7791,9.7791,11246.0],["1993-02-05",9.7791,10.1553,9.7791,10.1553,3749.0],["1993-02-08",9.7791,9.7791,9.7791,9.7791,221.0],["1993-02-09",9.7791,9.7791,9.7791,9.7791,441.0],["1993-02-10",9.7791,9.7791,9.7791,9.7791,0.0],["1993-02-11",9.7791,9.7791,9.7791,9.7791,0.0],["1993-02-12",10.3336,10.3336,10.3336,10.3336,441.0],["1993-02-16",10.2076,10.2076,10.2076,10.2076,221.0],["1993-02-17",10.0816,10.0816,10.0816,10.0816,662.0],["1993-02-18",10.0816,10.0816,10.0816,10.0816,0.0],["1993-02-19",10.3336,10.3336,10.3336,10.3336,662.0],["1993-02-22",10.2076,10.2076,10.2076,10.2076,221.0],["1993-02-23",10.2076,10.2076,10.2076,10.2076,0.0],["1993-02-24",10.0028,10.0028,10.0028,10.0028,4410.0],["1993-02-25",10.0028,10.0028,10.0028,10.0028,0.0],["1993-02-26",10.3336,10.3336,9.8926,10.3336,2646.0],["1993-03-01",10.2076,10.2076,10.0816,10.0816,2646.0],["1993-03-02",10.0816,10.1288,10.0816,10.1288,882.0],["1993-03-03",10.4596,10.4596,10.1446,10.1446,1323.0],["1993-03-04",10.1446,10.1446,10.1446,10.1446,0.0],["1993-03-05",10.1446,10.1446,10.1446,10.1446,0.0],["1993-03-08",10.1446,10.1446,10.1446,10.1446,0.0],["1993-03-09",10.1446,10.1446,10.1446,10.1446,0.0],["1993-03-10",10.4596,10.4596,10.4596,10.4596,662.0],["1993-03-11",10.1761,10.1761,10.1761,10.1761,1103.0],["1993-03-12",10.4596,10.4596,10.2706,10.2706,4631.0],["1993-03-15",10.2706,10.2706,10.2706,10.2706,0.0],["1993-03-16",10.2706,10.2706,10.2706,10.2706,0.0],["1993-03-17",10.2706,10.2706,10.2706,10.2706,0.0],["1993-03-18",10.2706,10.2706,10.2706,10.2706,0.0],["1993-03-19",10.2706,10.2706,10.2076,10.2076,10584.0],["1993-03-22",10.4596,10.4596,10.4596,10.4596,221.0],["1993-03-23",10.4596,10.4596,10.4596,10.4596,0.0],["1993-03-24",10.0816,10.1131,10.0816,10.1131,1764.0],["1993-03-25",10.1131,10.1131,10.1131,10.1131,0.0],["1993-03-26",10.3336,10.3336,10.3336,10.3336,221.0],["1993-03-29",10.3336,10.3336,10.3336,10.3336,0.0],["1993-03-30",10.3336,10.3336,10.3336,10.3336,0.0],["1993-03-31",10.3336,10.3336,10.3336,10.3336,0.0],["1993-04-01",10.3336,10.3336,10.3336,10.3336,0.0],["1993-04-02",10.3336,10.3336,10.3336,10.3336,221.0],["1993-04-05",10.2076,10.2076,10.2076,10.2076,221.0],["1993-04-06",10.2076,10.2076,10.2076,10.2076,0.0],["1993-04-07",10.2076,10.2076,10.2076,10.2076,0.0],["1993-04-08",10.1446,10.2706,10.0816,10.0816,1764.0],["1993-04-12",10.1446,10.1446,10.1446,10.1446,441.0],["1993-04-13",10.3336,10.3336,10.3336,10.3336,441.0],["1993-04-14",10.3336,10.3336,10.3336,10.3336,0.0],["1993-04-15",10.1761,10.2076,10.0816,10.0816,3087.0],["1993-04-16",10.0816,10.0816,10.0816,10.0816,0.0],["1993-04-19",10.0816,10.0816,10.0816,10.0816,0.0],["1993-04-20",10.2076,10.2076,10.2076,10.2076,221.0],["1993-04-21",10.2076,10.2076,10.2076,10.2076,0.0],["1993-04-22",10.0816,10.2076,10.0816,10.0973,5072.0],["1993-04-23",10.0973,10.0973,10.0973,10.0973,0.0],["1993-04-26",9.8295,9.8295,9.7035,9.735,3087.0],["1993-04-27",9.8296,9.8296,9.8296,9.8296,221.0],["1993-04-28",9.8296,9.8296,9.8296,9.8296,221.0],["1993-04-29",9.8296,9.8296,9.8296,9.8296,0.0],["1993-04-30",9.8296,9.8296,9.8296,9.8296,0.0],["1993-05-03",10.0816,10.0816,9.7035,9.7035,1323.0],["1993-05-04",9.7035,9.7035,9.7035,9.7035,0.0],["1993-05-05",9.8296,9.8296,9.8296,9.8296,2205.0],["1993-05-06",10.0816,10.0816,9.9556,9.9556,1764.0],["1993-05-07",9.9556,9.9556,9.9556,9.9556,0.0],["1993-05-10",9.9556,9.9556,9.9556,9.9556,0.0],["1993-05-11",9.5775,9.5775,9.5775,9.5775,441.0],["1993-05-12",9.5775,9.5775,9.5775,9.5775,0.0],["1993-05-13",9.5775,9.5775,9.5775,9.5775,221.0],["1993-05-14",9.5775,9.5775,9.5775,9.5775,0.0],["1993-05-17",9.6282,9.6282,9.6282,9.6282,0.0],["1993-05-18",9.6282,9.6282,9.6282,9.6282,221.0],["1993-05-19",9.6282,9.6282,9.6282,9.6282,221.0],["1993-05-20",9.6282,9.6282,9.6282,9.6282,0.0],["1993-05-21",9.6282,9.6282,9.6282,9.6282,0.0],["1993-05-24",9.6282,9.6282,9.6282,9.6282,0.0],["1993-05-25",9.6282,9.6915,9.6282,9.6915,3528.0],["1993-05-26",9.6915,9.6915,9.6915,9.6915,0.0],["1993-05-27",9.6282,9.6915,9.6282,9.6915,3528.0],["1993-05-28",9.6915,9.6915,9.6915,9.6915,0.0],["1993-06-01",9.8816,9.8816,9.8816,9.8816,221.0],["1993-06-02",9.6915,9.8816,9.6915,9.8816,1323.0],["1993-06-03",9.8816,9.8816,9.8816,9.8816,0.0],["1993-06-04",9.8816,9.8816,9.8816,9.8816,0.0],["1993-06-07",9.8816,9.8816,9.8816,9.8816,0.0],["1993-06-08",9.8816,9.8816,9.8816,9.8816,0.0],["1993-06-09",9.8816,9.8816,9.8816,9.8816,0.0],["1993-06-10",9.5015,9.739,9.5015,9.739,441.0],["1993-06-11",9.739,9.739,9.739,9.739,0.0],["1993-06-14",9.5015,9.5015,9.5015,9.5015,662.0],["1993-06-15",9.6915,9.6915,9.6915,9.6915,1544.0],["1993-06-16",9.7549,9.7549,9.7549,9.7549,882.0],["1993-06-17",9.7549,9.7549,9.7549,9.7549,0.0],["1993-06-18",9.7549,9.7549,9.7549,9.7549,0.0],["1993-06-21",9.6282,10.0082,9.6282,10.0082,1103.0],["1993-06-22",9.6282,9.6282,9.6282,9.6282,441.0],["1993-06-23",9.6282,9.6282,9.6282,9.6282,0.0],["1993-06-24",9.6282,9.6282,9.6282,9.6282,0.0],["1993-06-25",9.7549,10.0082,9.7549,10.0082,441.0],["1993-06-28",9.7549,10.0082,9.7549,9.7549,662.0],["1993-06-29",9.7549,9.7549,9.7549,9.7549,0.0],["1993-06-30",9.7549,9.7549,9.7549,9.7549,0.0],["1993-07-01",10.1033,10.1033,9.6282,9.6282,882.0],["1993-07-02",9.6282,9.6282,9.6282,9.6282,0.0],["1993-07-06",9.6282,9.6282,9.6282,9.6282,0.0],["1993-07-07",9.6282,9.6282,9.6282,9.6282,0.0],["1993-07-08",9.6282,9.6282,9.6282,9.6282,0.0],["1993-07-09",9.5015,9.5015,9.5015,9.5015,441.0],["1993-07-12",10.1349,10.1349,10.1349,10.1349,221.0],["1993-07-13",9.7549,9.7549,9.6282,9.6282,662.0],["1993-07-14",9.7549,9.7549,9.6282,9.6282,662.0],["1993-07-15",9.6282,9.6282,9.6282,9.6282,221.0],["1993-07-16",9.6282,9.6915,9.6282,9.6915,3969.0],["1993-07-19",9.7549,9.7549,9.6282,9.6282,1985.0],["1993-07-20",9.6282,9.6915,9.6282,9.6282,3087.0],["1993-07-21",9.6282,9.6282,9.6282,9.6282,2426.0],["1993-07-22",9.6282,9.6282,9.6282,9.6282,0.0],["1993-07-23",9.6282,9.6282,9.6282,9.6282,0.0],["1993-07-26",9.5015,9.5015,9.5015,9.5015,441.0],["1993-07-27",9.5015,9.5015,9.5015,9.5015,0.0],["1993-07-28",9.5015,9.5015,9.5015,9.5015,0.0],["1993-07-29",9.5015,9.5015,9.5015,9.5015,0.0],["1993-07-30",9.5015,9.5015,9.5015,9.5015,0.0],["1993-08-02",9.5015,9.5015,9.5015,9.5015,0.0],["1993-08-03",9.5015,9.5015,9.5015,9.5015,0.0],["1993-08-04",9.5015,9.5015,9.5015,9.5015,0.0],["1993-08-05",9.6282,9.6915,9.6282,9.6282,9702.0],["1993-08-06",9.6282,9.6282,9.6282,9.6282,0.0],["1993-08-09",9.6282,9.6282,9.6282,9.6282,0.0],["1993-08-10",9.5648,10.0082,9.5648,10.0082,26460.0],["1993-08-11",10.0082,10.0082,10.0082,10.0082,0.0],["1993-08-12",9.7549,9.7549,9.7549,9.7549,221.0],["1993-08-13",9.5015,9.7549,9.5015,9.7549,662.0],["1993-08-16",9.7549,9.7549,9.7549,9.7549,0.0],["1993-08-17",10.0605,10.0605,10.0605,10.0605,441.0],["1993-08-18",10.0605,10.0605,10.0605,10.0605,0.0],["1993-08-19",10.0605,10.0605,10.0605,10.0605,221.0],["1993-08-20",10.0605,10.0605,10.0605,10.0605,0.0],["1993-08-23",10.0605,10.0605,10.0605,10.0605,0.0],["1993-08-24",10.0605,10.0605,10.0605,10.0605,0.0],["1993-08-25",10.1879,10.1879,9.8058,10.1242,6395.0],["1993-08-26",10.0605,10.3152,9.9968,10.3152,10364.0],["1993-08-27",10.5699,10.5699,10.1879,10.3789,7056.0],["1993-08-30",10.2834,10.5699,10.1878,10.2515,9261.0],["1993-08-31",10.1879,10.5699,10.1879,10.5699,8820.0],["1993-09-01",10.3152,10.4426,10.1879,10.4426,7277.0],["1993-09-02",10.1879,10.1879,10.1879,10.1879,2205.0],["1993-09-03",10.1879,10.1879,10.1879,10.1879,3528.0],["1993-09-07",10.1879,10.3789,10.0605,10.0605,7497.0],["1993-09-08",10.5699,10.5699,10.5699,10.5699,441.0],["1993-09-09",10.3789,10.3789,10.0605,10.3152,10143.0],["1993-09-10",10.3152,10.3152,10.3152,10.3152,0.0],["1993-09-13",10.3152,10.3152,10.3152,10.3152,0.0],["1993-09-14",10.1879,10.1879,10.1879,10.1879,4410.0],["1993-09-15",10.1879,10.5699,10.1879,10.1879,2426.0],["1993-09-16",10.1879,10.1879,10.1879,10.1879,0.0],["1993-09-17",10.1879,10.1879,10.1879,10.1879,0.0],["1993-09-20",10.1879,10.1879,10.1879,10.1879,0.0],["1993-09-21",10.1879,10.1879,10.1879,10.1879,1764.0],["1993-09-22",10.1879,10.1879,10.1879,10.1879,0.0],["1993-09-23",10.1879,10.1879,10.1879,10.1879,0.0],["1993-09-24",10.1879,10.1879,10.1879,10.1879,0.0],["1993-09-27",10.1879,10.1879,10.1879,10.1879,0.0],["1993-09-28",10.1879,10.1879,10.1879,10.1879,0.0],["1993-09-29",10.1879,10.1879,10.1879,10.1879,0.0],["1993-09-30",10.1879,10.1879,10.1879,10.1879,0.0],["1993-10-01",10.1879,10.1879,10.1879,10.1879,0.0],["1993-10-04",10.1879,10.1879,10.1879,10.1879,0.0],["1993-10-05",10.1879,10.1879,10.1879,10.1879,0.0],["1993-10-06",10.0605,10.0605,10.0605,10.0605,441.0],["1993-10-07",10.0605,10.0605,10.0605,10.0605,0.0],["1993-10-08",10.0605,10.0605,10.0605,10.0605,0.0],["1993-10-11",10.0605,10.0605,10.0605,10.0605,0.0],["1993-10-12",9.8058,9.9332,9.8058,9.8695,10805.0],["1993-10-13",9.8058,10.0605,9.8058,9.8058,15656.0],["1993-10-14",9.9968,10.1879,9.8058,9.8058,13230.0],["1993-10-15",10.0605,10.3152,9.6785,9.6785,1985.0],["1993-10-18",9.5511,9.9332,9.5511,9.9332,3528.0],["1993-10-19",9.9332,9.9332,9.9332,9.9332,0.0],["1993-10-20",9.9332,9.9332,9.8058,9.8058,1544.0],["1993-10-21",9.8695,9.8695,9.8695,9.8695,662.0],["1993-10-22",9.5511,9.5511,9.5511,9.5511,441.0],["1993-10-25",10.0605,10.0605,10.0605,10.0605,221.0],["1993-10-26",9.9332,9.9332,9.9332,9.9332,1985.0],["1993-10-27",9.5511,9.5511,9.4238,9.4238,2867.0],["1993-10-28",9.8058,9.8058,9.8058,9.8058,3308.0],["1993-10-29",9.8058,9.8058,9.8058,9.8058,882.0],["1993-11-01",9.4238,9.8058,9.4238,9.4874,11687.0],["1993-11-02",9.4874,9.4874,9.4874,9.4874,0.0],["1993-11-03",9.6785,9.6785,9.4238,9.4238,441.0],["1993-11-04",9.8058,9.8058,9.8058,9.8058,7497.0],["1993-11-05",9.4238,9.4238,9.4238,9.4238,1323.0],["1993-11-08",9.9332,9.9332,9.9332,9.9332,441.0],["1993-11-09",9.9332,9.9332,9.9332,9.9332,0.0],["1993-11-10",9.9332,9.9332,9.9332,9.9332,662.0],["1993-11-11",9.4238,9.6785,9.4238,9.6785,882.0],["1993-11-12",9.6785,9.6785,9.6785,9.6785,0.0],["1993-11-15",9.6785,9.6785,9.6785,9.6785,0.0],["1993-11-16",9.6785,9.6785,9.6785,9.6785,0.0],["1993-11-17",9.6785,9.6785,9.6785,9.6785,0.0],["1993-11-18",9.9332,9.9332,9.4238,9.4238,1764.0],["1993-11-19",9.4238,9.4238,9.4238,9.4238,662.0],["1993-11-22",9.4238,9.4238,9.4238,9.4238,441.0],["1993-11-23",9.5511,9.6785,9.5511,9.6785,4851.0],["1993-11-24",9.6785,9.6785,9.6785,9.6785,0.0],["1993-11-26",9.6785,9.6785,9.6785,9.6785,0.0],["1993-11-29",9.6785,9.6785,9.6785,9.6785,0.0],["1993-11-30",9.6785,9.6785,9.6785,9.6785,0.0],["1993-12-01",9.6785,9.9332,9.6785,9.6785,1985.0],["1993-12-02",9.6785,9.6785,9.6785,9.6785,0.0],["1993-12-03",9.6785,9.6785,9.6785,9.6785,0.0],["1993-12-06",9.5367,9.8589,9.5367,9.8589,5072.0],["1993-12-07",9.6656,9.6656,9.6656,9.6656,7718.0],["1993-12-08",9.6817,9.6817,9.6817,9.6817,662.0],["1993-12-09",9.6817,9.6817,9.6817,9.6817,0.0],["1993-12-10",9.6817,9.6817,9.6817,9.6817,0.0],["1993-12-13",9.7944,9.7944,9.5367,9.5367,2867.0],["1993-12-14",9.5367,9.5367,9.5367,9.5367,0.0],["1993-12-15",9.5367,9.5367,9.5367,9.5367,0.0],["1993-12-16",9.5367,9.5367,9.5367,9.5367,0.0],["1993-12-17",10.0522,10.0522,10.0522,10.0522,882.0],["1993-12-20",9.5367,9.5367,9.5367,9.5367,441.0],["1993-12-21",9.6656,9.6656,9.5367,9.5367,5513.0],["1993-12-22",9.6656,9.73,9.6656,9.73,1544.0],["1993-12-23",9.73,9.73,9.5367,9.5367,5733.0],["1993-12-27",9.5367,9.7944,9.5367,9.6656,5292.0],["1993-12-28",9.7944,9.7944,9.7944,9.7944,441.0],["1993-12-29",9.5367,9.5367,9.5367,9.5367,1103.0],["1993-12-30",9.9878,9.9878,9.9878,9.9878,1323.0],["1993-12-31",9.5367,9.9233,9.5367,9.9233,19184.0],["1994-01-03",9.9233,9.9233,9.9233,9.9233,0.0],["1994-01-04",9.9233,9.9233,9.9233,9.9233,0.0],["1994-01-05",9.4078,9.4078,9.4078,9.4078,441.0],["1994-01-06",9.4078,9.4078,9.4078,9.4078,0.0],["1994-01-07",9.4078,9.4078,9.4078,9.4078,0.0],["1994-01-10",9.4078,9.4078,9.4078,9.4078,0.0],["1994-01-11",9.4078,9.4078,9.4078,9.4078,0.0],["1994-01-12",9.4078,9.4078,9.4078,9.4078,0.0],["1994-01-13",9.4078,9.4078,9.4078,9.4078,2646.0],["1994-01-14",9.73,9.73,9.73,9.73,221.0],["1994-01-17",9.73,9.73,9.73,9.73,0.0],["1994-01-18",9.73,9.73,9.73,9.73,0.0],["1994-01-19",9.73,9.73,9.73,9.73,0.0],["1994-01-20",9.73,9.73,9.73,9.73,0.0],["1994-01-21",9.7944,9.7944,9.7944,9.7944,441.0],["1994-01-24",9.7944,9.7944,9.4078,9.44,11687.0],["1994-01-25",9.44,9.44,9.44,9.44,0.0],["1994-01-26",9.7944,9.7944,9.4078,9.4078,2867.0],["1994-01-27",9.5367,9.5689,9.4078,9.5689,7497.0],["1994-01-28",9.5689,9.5689,9.5689,9.5689,0.0],["1994-01-31",9.5689,9.5689,9.5689,9.5689,0.0],["1994-02-01",9.4723,9.4723,9.4723,9.4723,441.0],["1994-02-02",9.4723,9.4723,9.4723,9.4723,0.0],["1994-02-03",9.279,9.279,9.279,9.279,221.0],["1994-02-04",9.279,9.279,9.279,9.279,221.0],["1994-02-07",9.5367,9.5367,9.5367,9.5367,3308.0],["1994-02-08",9.6656,9.6656,9.6656,9.6656,441.0],["1994-02-09",9.6656,9.6656,9.6656,9.6656,0.0],["1994-02-10",9.6656,9.6656,9.6656,9.6656,0.0],["1994-02-11",9.5367,9.5367,9.5367,9.5367,221.0],["1994-02-14",9.595,9.595,9.595,9.595,221.0],["1994-02-15",9.3357,9.3357,9.3357,9.3357,1544.0],["1994-02-16",9.595,9.595,9.595,9.595,221.0],["1994-02-17",9.7247,9.7247,9.7247,9.7247,441.0],["1994-02-18",9.7247,9.7247,9.7247,9.7247,662.0],["1994-02-22",9.7247,9.7247,9.7247,9.7247,221.0],["1994-02-23",9.4654,9.4654,9.4654,9.4654,221.0],["1994-02-24",9.7247,9.7247,9.2061,9.2061,1323.0],["1994-02-25",9.2061,9.595,9.2061,9.595,662.0],["1994-02-28",9.595,9.595,9.595,9.595,1544.0],["1994-03-01",9.4006,9.595,9.4006,9.595,662.0],["1994-03-02",9.2061,9.4006,9.2061,9.4006,1103.0],["1994-03-03",9.2061,9.2061,9.2061,9.2061,221.0],["1994-03-04",9.595,9.595,9.2061,9.2061,20286.0],["1994-03-07",9.595,9.7247,9.2061,9.2061,6615.0],["1994-03-08",9.2061,9.2061,9.2061,9.2061,0.0],["1994-03-09",9.2385,9.2385,9.2385,9.2385,4410.0],["1994-03-10",9.2061,9.5302,9.2061,9.2061,2867.0],["1994-03-11",9.4006,9.4006,9.4006,9.4006,221.0],["1994-03-14",9.4006,9.4006,9.4006,9.4006,0.0],["1994-03-15",9.4006,9.4006,9.4006,9.4006,0.0],["1994-03-16",9.7247,9.7247,9.7247,9.7247,882.0],["1994-03-17",9.2061,9.2061,9.2061,9.2061,221.0],["1994-03-18",9.2061,9.3357,9.2061,9.3357,441.0],["1994-03-21",9.3357,9.3357,9.3357,9.3357,0.0],["1994-03-22",9.2061,9.2061,9.2061,9.2061,441.0],["1994-03-23",9.2061,9.2061,9.2061,9.2061,0.0],["1994-03-24",9.4654,9.4654,9.2061,9.2061,1103.0],["1994-03-25",9.7247,9.7247,9.7247,9.7247,221.0],["1994-03-28",9.7247,9.7247,9.7247,9.7247,0.0],["1994-03-29",9.595,9.7247,9.595,9.7247,662.0],["1994-03-30",9.7247,9.7247,9.7247,9.7247,0.0],["1994-03-31",9.7247,9.7247,9.7247,9.7247,0.0],["1994-04-04",9.2061,9.2061,9.2061,9.2061,2646.0],["1994-04-05",9.2061,9.2061,9.2061,9.2061,0.0],["1994-04-06",9.595,9.595,9.595,9.595,221.0],["1994-04-07",9.595,9.595,9.595,9.595,0.0],["1994-04-08",9.3357,9.595,9.3357,9.595,1103.0],["1994-04-11",9.2061,9.2061,9.2061,9.2061,221.0],["1994-04-12",9.2061,9.2061,9.2061,9.2061,0.0],["1994-04-13",9.2061,9.2061,9.2061,9.2061,0.0],["1994-04-14",9.2061,9.2061,9.2061,9.2061,0.0],["1994-04-15",9.2061,9.2061,9.2061,9.2061,0.0],["1994-04-18",9.2061,9.2061,9.2061,9.2061,0.0],["1994-04-19",9.2061,9.2061,9.2061,9.2061,0.0],["1994-04-20",9.2061,9.2061,9.2061,9.2061,0.0],["1994-04-21",9.2061,9.2061,9.2061,9.2061,0.0],["1994-04-22",9.7247,9.7247,9.7247,9.7247,221.0],["1994-04-25",9.7247,9.7247,9.7247,9.7247,441.0],["1994-04-26",9.7247,9.7247,9.7247,9.7247,0.0],["1994-04-28",9.7247,9.7247,9.7247,9.7247,221.0],["1994-04-29",9.7247,9.7247,9.3357,9.6275,1103.0],["1994-05-02",9.6275,9.6275,9.6275,9.6275,0.0],["1994-05-03",9.4654,9.4654,9.3357,9.3357,1544.0],["1994-05-04",9.3357,9.3357,9.3357,9.3357,0.0],["1994-05-05",9.433,9.433,9.433,9.433,441.0],["1994-05-06",9.433,9.433,9.433,9.433,0.0],["1994-05-09",9.3357,9.3357,9.3357,9.3357,221.0],["1994-05-10",9.2061,9.2061,9.2061,9.2061,441.0],["1994-05-11",9.2709,9.3357,9.2709,9.3357,441.0],["1994-05-12",9.3357,9.3357,9.3357,9.3357,0.0],["1994-05-13",9.2385,9.2385,9.2385,9.2385,221.0],["1994-05-16",9.232,9.232,9.0688,9.0688,2205.0],["1994-05-17",9.1341,9.1341,9.1341,9.1341,1103.0],["1994-05-18",9.1341,9.1341,9.1341,9.1341,882.0],["1994-05-19",9.1993,9.1993,9.1993,9.1993,221.0],["1994-05-20",9.2646,9.2646,9.1993,9.2646,1544.0],["1994-05-23",9.2646,9.2646,9.2646,9.2646,0.0],["1994-05-24",9.2646,9.2646,9.2646,9.2646,0.0],["1994-05-25",9.3951,9.3951,9.3298,9.3298,662.0],["1994-05-26",9.2646,9.2646,9.2646,9.2646,662.0],["1994-05-27",9.2646,9.2646,9.2646,9.2646,441.0],["1994-05-31",9.2646,9.2646,9.2646,9.2646,0.0],["1994-06-01",9.2972,9.2972,9.2646,9.2646,6174.0],["1994-06-02",9.2646,9.2646,9.2646,9.2646,0.0],["1994-06-03",9.1993,9.1993,9.1993,9.1993,221.0],["1994-06-06",9.1993,9.1993,9.1993,9.1993,0.0],["1994-06-07",9.1341,9.1341,9.1341,9.1341,221.0],["1994-06-08",9.1341,9.1341,9.1341,9.1341,0.0],["1994-06-09",9.1341,9.1341,9.1341,9.1341,0.0],["1994-06-10",9.0688,9.2319,9.0688,9.183,1764.0],["1994-06-13",9.2483,9.2483,9.2483,9.2483,221.0],["1994-06-14",9.3135,9.3135,9.3135,9.3135,441.0],["1994-06-15",9.2483,9.2483,9.2156,9.2156,1103.0],["1994-06-16",9.2156,9.2156,9.2156,9.2156,0.0],["1994-06-17",9.2156,9.2156,9.2156,9.2156,0.0],["1994-06-20",9.2156,9.2156,9.2156,9.2156,0.0],["1994-06-21",9.2156,9.2156,9.2156,9.2156,0.0],["1994-06-22",9.2156,9.2156,9.2156,9.2156,0.0],["1994-06-23",9.2809,9.2809,9.2809,9.2809,221.0],["1994-06-24",9.2809,9.2809,9.2809,9.2809,0.0],["1994-06-27",9.2156,9.2156,9.0852,9.0852,2426.0],["1994-06-28",9.0525,9.0525,9.0525,9.0525,221.0],["1994-06-29",9.0525,9.0525,9.0525,9.0525,0.0],["1994-06-30",9.0199,9.0444,9.0199,9.0199,1103.0],["1994-07-01",9.0199,9.0199,9.0199,9.0199,0.0],["1994-07-05",9.0852,9.0852,9.0852,9.0852,221.0],["1994-07-06",9.1015,9.1015,9.1015,9.1015,1103.0],["1994-07-07",9.1015,9.1015,9.1015,9.1015,0.0],["1994-07-08",9.1341,9.1993,9.1015,9.1015,1323.0],["1994-07-11",9.1015,9.1015,9.1015,9.1015,1985.0],["1994-07-12",9.1015,9.1015,9.1015,9.1015,0.0],["1994-07-13",9.1015,9.1015,9.1015,9.1015,0.0],["1994-07-14",9.1015,9.1015,9.1015,9.1015,1103.0],["1994-07-15",9.0362,9.0525,9.0036,9.0525,1103.0],["1994-07-18",9.1341,9.183,9.1341,9.183,441.0],["1994-07-19",9.2483,9.4277,9.2483,9.3788,3528.0],["1994-07-20",9.3135,9.5092,9.3135,9.5092,1323.0],["1994-07-21",9.5745,9.656,9.5745,9.5908,3308.0],["1994-07-22",9.8518,10.0801,9.656,9.917,6615.0],["1994-07-25",9.8518,9.8518,9.8518,9.8518,1103.0],["1994-07-26",9.7539,9.7865,9.7539,9.7865,882.0],["1994-07-27",9.7213,9.7539,9.7213,9.7539,662.0],["1994-07-28",9.6887,9.7702,9.6887,9.705,1985.0],["1994-07-29",9.6397,9.6397,9.6397,9.6397,441.0],["1994-08-01",9.6397,9.6397,9.6397,9.6397,0.0],["1994-08-02",9.705,9.7376,9.6887,9.6887,1544.0],["1994-08-03",9.6887,9.6887,9.6887,9.6887,0.0],["1994-08-04",9.7539,9.7539,9.7539,9.7539,662.0],["1994-08-05",9.7539,9.7539,9.7539,9.7539,221.0],["1994-08-08",9.7702,9.7702,9.7702,9.7702,441.0],["1994-08-09",9.7865,9.7865,9.7865,9.7865,2646.0],["1994-08-10",9.7865,9.7865,9.7865,9.7865,0.0],["1994-08-11",9.7865,9.7865,9.7865,9.7865,0.0],["1994-08-12",9.7539,9.7539,9.7539,9.7539,441.0],["1994-08-15",9.7865,9.7865,9.7865,9.7865,551.0],["1994-08-16",9.8191,9.8518,9.8191,9.8518,1654.0],["1994-08-17",9.8518,9.8518,9.7213,9.7539,2315.0],["1994-08-18",9.8191,9.8191,9.7865,9.7865,441.0],["1994-08-19",9.7865,9.7865,9.7213,9.7539,551.0],["1994-08-22",9.8143,9.8143,9.8143,9.8143,772.0],["1994-08-23",9.8143,9.8143,9.8143,9.8143,551.0],["1994-08-24",9.8143,9.8143,9.8143,9.8143,662.0],["1994-08-25",9.7486,9.8471,9.7486,9.8471,1323.0],["1994-08-26",9.7815,9.8471,9.7815,9.8471,882.0],["1994-08-29",9.9128,9.9128,9.9128,9.9128,110.0],["1994-08-30",9.9128,9.9128,9.8471,9.8471,441.0],["1994-08-31",9.9128,9.9784,9.9128,9.9784,441.0],["1994-09-01",10.0441,10.0441,10.0441,10.0441,110.0],["1994-09-02",10.1097,10.1097,10.0441,10.0441,441.0],["1994-09-06",9.9784,9.9784,9.9456,9.9456,441.0],["1994-09-07",9.9128,9.9128,9.7486,9.8143,2205.0],["1994-09-08",9.8143,9.8143,9.8143,9.8143,0.0],["1994-09-09",9.8471,9.9128,9.7815,9.9128,2756.0],["1994-09-12",9.8471,9.8471,9.8143,9.8143,331.0],["1994-09-13",9.8471,9.8799,9.8471,9.8799,1544.0],["1994-09-14",9.8471,9.8799,9.8471,9.8799,221.0],["1994-09-15",9.8471,10.1425,9.8471,10.1425,1764.0],["1994-09-16",10.3723,10.3723,10.2738,10.2738,2536.0],["1994-09-19",10.3395,10.4051,10.3395,10.4051,1103.0],["1994-09-20",10.3395,10.3395,10.3395,10.3395,221.0],["1994-09-21",10.3395,10.3395,10.2738,10.3395,1544.0],["1994-09-22",10.4051,10.4708,10.4051,10.4708,331.0],["1994-09-23",10.4379,10.4379,10.3395,10.3395,772.0],["1994-09-26",10.3395,10.3395,10.3395,10.3395,221.0],["1994-09-27",10.3395,10.3395,10.3395,10.3395,0.0],["1994-09-28",10.3723,10.3723,10.3395,10.3395,441.0],["1994-09-29",10.4051,10.5036,10.4051,10.5036,9041.0],["1994-09-30",10.5036,10.5036,10.5036,10.5036,2756.0],["1994-10-03",10.4708,10.4708,10.4708,10.4708,441.0],["1994-10-04",10.4708,10.4708,10.4708,10.4708,0.0],["1994-10-05",10.4708,10.4708,10.3395,10.3395,882.0],["1994-10-06",10.2738,10.3067,10.2082,10.2082,1544.0],["1994-10-07",10.241,10.241,10.241,10.241,331.0],["1994-10-10",10.3067,10.3067,10.1754,10.2082,772.0],["1994-10-11",10.241,10.241,10.241,10.241,110.0],["1994-10-12",10.241,10.241,10.241,10.241,0.0],["1994-10-13",10.241,10.241,10.241,10.241,0.0],["1994-10-14",10.3067,10.3067,10.3067,10.3067,110.0],["1994-10-17",10.241,10.2738,10.1425,10.2082,772.0],["1994-10-18",10.241,10.2738,10.1754,10.2738,662.0],["1994-10-19",10.3395,10.4051,10.3395,10.4051,441.0],["1994-10-20",10.4379,10.5036,10.4379,10.5036,15215.0],["1994-10-21",10.4708,10.5036,10.4708,10.5036,8489.0],["1994-10-24",10.4708,10.4708,10.4708,10.4708,441.0],["1994-10-25",10.4708,10.5036,10.4708,10.5036,1985.0],["1994-10-26",10.5036,10.5036,10.5036,10.5036,0.0],["1994-10-27",10.4379,10.4379,10.4051,10.4379,992.0],["1994-10-28",10.4708,10.4708,10.4708,10.4708,221.0],["1994-10-31",10.4708,10.4708,10.3723,10.3723,1103.0],["1994-11-01",10.3723,10.3723,10.3723,10.3723,0.0],["1994-11-02",10.3723,10.3723,10.3723,10.3723,0.0],["1994-11-03",10.3723,10.3723,10.3723,10.3723,0.0],["1994-11-04",10.4051,10.4051,10.4051,10.4051,551.0],["1994-11-07",10.4051,10.4051,10.4051,10.4051,0.0],["1994-11-08",10.4051,10.4051,10.4051,10.4051,0.0],["1994-11-09",10.4708,10.4708,10.4379,10.4379,1213.0],["1994-11-10",10.4379,10.4379,10.4379,10.4379,1103.0],["1994-11-11",10.4379,10.4379,10.4379,10.4379,0.0],["1994-11-14",10.4379,10.4379,10.4379,10.4379,1323.0],["1994-11-15",10.4379,10.4379,10.4379,10.4379,1874.0],["1994-11-16",10.4379,10.4379,10.4379,10.4379,0.0],["1994-11-17",10.4379,10.4379,10.4379,10.4379,662.0],["1994-11-18",10.4051,10.4708,10.4051,10.4708,772.0],["1994-11-21",10.4708,10.4708,10.4708,10.4708,3308.0],["1994-11-22",10.4708,10.5364,10.4708,10.5036,13230.0],["1994-11-23",10.4708,10.4708,10.4379,10.4708,882.0],["1994-11-25",10.4708,10.4708,10.4708,10.4708,0.0],["1994-11-28",10.5364,10.5364,10.5036,10.5036,1323.0],["1994-11-29",10.5036,10.5036,10.4708,10.5036,35390.0],["1994-11-30",10.5036,10.5364,10.5036,10.5364,9261.0],["1994-12-01",10.5036,10.5692,10.5036,10.5692,9812.0],["1994-12-02",10.5692,10.6021,10.5692,10.6021,1985.0],["1994-12-05",10.6484,10.6484,10.5822,10.5822,6284.0],["1994-12-06",10.6484,10.6484,10.5822,10.5822,1764.0],["1994-12-07",10.5822,10.6153,10.5822,10.6153,11356.0],["1994-12-08",10.6153,10.6484,10.6153,10.6484,551.0],["1994-12-09",10.6484,10.7145,10.6484,10.7145,2756.0],["1994-12-12",10.7145,10.7145,10.6814,10.7145,2977.0],["1994-12-13",10.6814,10.7145,10.6814,10.7145,1544.0],["1994-12-14",10.7806,10.946,10.7806,10.946,13230.0],["1994-12-15",10.9791,11.0783,10.9791,11.0783,772.0],["1994-12-16",11.1113,11.1113,11.0783,11.0783,5292.0],["1994-12-19",11.0783,11.0783,11.0783,11.0783,110.0],["1994-12-20",11.0783,11.0783,11.0783,11.0783,882.0],["1994-12-21",11.1444,11.1444,11.1113,11.1113,1213.0],["1994-12-22",11.1444,11.1444,11.1444,11.1444,662.0],["1994-12-23",11.1444,11.1444,11.1444,11.1444,331.0],["1994-12-27",11.1444,11.1444,11.1444,11.1444,0.0],["1994-12-28",11.1113,11.1113,11.1113,11.1113,662.0],["1994-12-29",11.1113,11.2105,11.1113,11.2105,662.0],["1994-12-30",11.1775,11.2436,11.1775,11.2436,6284.0],["1995-01-03",11.2105,11.4751,11.2105,11.4751,2867.0],["1995-01-04",11.5412,11.6735,11.5412,11.6735,1544.0],["1995-01-05",11.6404,11.6735,11.6074,11.6735,7166.0],["1995-01-06",11.7396,11.7396,11.7396,11.7396,772.0],["1995-01-09",11.7397,11.8058,11.7397,11.8058,6064.0],["1995-01-10",11.8058,12.0042,11.8058,11.9381,9151.0],["1995-01-11",12.0042,12.0373,11.9381,12.0042,3308.0],["1995-01-12",12.0042,12.1034,11.9711,12.1034,2426.0],["1995-01-13",12.1696,12.2026,12.1034,12.2026,2646.0],["1995-01-16",12.2688,12.2688,12.2688,12.2688,441.0],["1995-01-17",12.2688,12.7979,12.2357,12.7979,3308.0],["1995-01-18",12.864,13.0624,12.8309,12.8971,9041.0],["1995-01-19",12.8971,12.8971,12.7979,12.7979,2977.0],["1995-01-20",12.7979,12.8971,12.7317,12.8971,2426.0],["1995-01-23",12.864,13.2278,12.864,13.1286,6836.0],["1995-01-24",13.2278,13.7569,13.2278,13.2939,13561.0],["1995-01-25",13.2939,13.5585,13.2939,13.5585,4410.0],["1995-01-26",13.5915,13.9553,13.5915,13.6908,5843.0],["1995-01-27",13.6577,13.8561,13.4923,13.6246,13120.0],["1995-01-30",13.6907,13.8892,13.6907,13.8561,5292.0],["1995-01-31",13.8561,14.0214,13.8561,13.9884,6836.0],["1995-02-01",13.9884,13.9884,13.9884,13.9884,221.0],["1995-02-02",14.0545,14.1537,14.0545,14.1207,1764.0],["1995-02-03",14.1868,14.286,14.1868,14.286,2756.0],["1995-02-06",14.286,14.3521,14.2199,14.2199,6505.0],["1995-02-07",14.286,14.3521,14.2529,14.3521,6284.0],["1995-02-08",14.3191,14.3852,14.2529,14.3521,4300.0],["1995-02-09",14.286,14.3521,14.0545,14.286,29657.0],["1995-02-10",14.286,14.4183,14.286,14.3191,2095.0],["1995-02-13",14.2991,14.2991,14.2326,14.2326,2536.0],["1995-02-14",14.2326,14.2326,14.2326,14.2326,441.0],["1995-02-15",14.2326,14.3324,14.2326,14.3324,30650.0],["1995-02-16",14.3324,14.3324,14.2991,14.2991,1323.0],["1995-02-17",14.2991,14.4321,14.2991,14.3656,13561.0],["1995-02-21",14.2991,14.2991,14.0331,14.0331,4190.0],["1995-02-22",13.9666,13.9666,13.7338,13.7338,2205.0],["1995-02-23",13.4678,13.4678,12.9357,12.9357,4410.0],["1995-02-24",12.8027,12.8692,12.8027,12.8692,1874.0],["1995-02-27",12.8692,12.8692,12.836,12.836,1323.0],["1995-02-28",12.836,12.836,12.7029,12.8027,1764.0],["1995-03-01",12.7694,12.7694,12.7694,12.7694,221.0],["1995-03-02",12.7694,12.7694,12.7694,12.7694,0.0],["1995-03-03",12.7694,12.7694,12.7694,12.7694,0.0],["1995-03-06",12.7362,12.7362,12.7362,12.7362,221.0],["1995-03-07",12.7196,12.7196,12.0711,12.0711,11466.0],["1995-03-08",12.3039,12.3039,12.2041,12.2041,1103.0],["1995-03-09",12.1376,12.1376,12.1376,12.1376,441.0],["1995-03-10",12.2041,12.2041,12.2041,12.2041,1323.0],["1995-03-13",12.2041,12.2041,12.1709,12.1709,441.0],["1995-03-14",12.1709,12.1709,12.1376,12.1376,882.0],["1995-03-15",12.1709,12.1709,12.0379,12.0379,1544.0],["1995-03-16",11.9714,11.9714,11.7718,11.7718,1985.0],["1995-03-17",11.7053,11.7053,11.7053,11.7053,772.0],["1995-03-20",11.7718,11.7718,11.7718,11.7718,221.0],["1995-03-21",11.8383,11.8383,11.8051,11.8383,1544.0],["1995-03-22",11.8383,11.8383,11.7718,11.7718,5623.0],["1995-03-23",11.7386,11.8051,11.7386,11.8051,331.0],["1995-03-24",11.7386,11.8051,11.7053,11.7718,1874.0],["1995-03-27",11.8051,11.8051,11.8051,11.8051,110.0],["1995-03-28",11.8383,11.8716,11.8383,11.8716,331.0],["1995-03-29",11.9048,11.9048,11.7718,11.7718,1764.0],["1995-03-30",11.7718,11.7718,11.7386,11.7386,882.0],["1995-03-31",11.7386,11.7386,11.6388,11.6388,3528.0],["1995-04-03",11.6721,11.7053,11.6721,11.7053,221.0],["1995-04-04",11.6721,11.6721,11.6721,11.6721,110.0],["1995-04-05",11.7386,11.7718,11.7386,11.7718,662.0],["1995-04-06",11.8383,11.9381,11.8383,11.9381,1764.0],["1995-04-07",11.9714,11.9714,11.9381,11.9381,331.0],["1995-04-10",11.9381,11.9381,11.9381,11.9381,0.0],["1995-04-11",12.0046,12.0046,12.0046,12.0046,110.0],["1995-04-12",12.0711,12.0711,11.9714,11.9714,882.0],["1995-04-13",12.0379,12.0379,12.0379,12.0379,221.0],["1995-04-17",12.0379,12.2706,12.0379,12.2374,1544.0],["1995-04-18",12.3371,12.3371,12.3371,12.3371,110.0],["1995-04-19",12.4037,12.5034,12.4037,12.4369,2095.0],["1995-04-20",12.4369,12.4369,12.4369,12.4369,0.0],["1995-04-21",12.4702,12.4702,12.3371,12.3371,772.0],["1995-04-24",12.3039,12.3039,12.3039,12.3039,221.0],["1995-04-25",12.2706,12.2706,12.2706,12.2706,1323.0],["1995-04-26",12.3039,12.3039,12.3039,12.3039,110.0],["1995-04-27",12.3371,12.3371,12.3371,12.3371,331.0],["1995-04-28",12.3371,12.3371,12.3371,12.3371,331.0],["1995-05-01",12.4702,12.4702,12.4369,12.4369,1103.0],["1995-05-02",12.4037,12.4037,12.4037,12.4037,1103.0],["1995-05-03",12.3371,12.3371,12.2374,12.2374,2426.0],["1995-05-04",12.2706,12.5034,12.2706,12.4702,7718.0],["1995-05-05",12.5367,12.6364,12.5367,12.6364,2205.0],["1995-05-08",12.6697,12.6697,12.5699,12.6364,1654.0],["1995-05-09",12.6364,12.7029,12.6364,12.6364,1654.0],["1995-05-10",12.6364,12.6364,12.6364,12.6364,331.0],["1995-05-11",12.7029,12.836,12.7029,12.7694,13892.0],["1995-05-12",12.7029,12.7029,12.7029,12.7029,221.0],["1995-05-15",12.6494,12.6494,12.6494,12.6494,4079.0],["1995-05-16",12.6829,12.6829,12.6494,12.6494,662.0],["1995-05-17",12.6494,12.6494,12.6494,12.6494,0.0],["1995-05-18",12.6829,12.6829,12.5155,12.6494,1874.0],["1995-05-19",12.5825,12.5825,12.5825,12.5825,221.0],["1995-05-22",12.5825,12.5825,12.5825,12.5825,0.0],["1995-05-23",12.5825,12.5825,12.5825,12.5825,0.0],["1995-05-24",12.5825,12.5825,12.5155,12.5155,772.0],["1995-05-25",12.549,12.549,12.4486,12.4486,992.0],["1995-05-26",12.4486,12.4486,12.4486,12.4486,0.0],["1995-05-30",12.4486,12.4486,12.4486,12.4486,0.0],["1995-05-31",12.4151,12.4151,12.3148,12.3148,992.0],["1995-06-01",12.3148,12.3148,12.3148,12.3148,0.0],["1995-06-02",12.3148,12.3148,12.3148,12.3148,551.0],["1995-06-05",12.3482,12.4821,12.3482,12.4821,992.0],["1995-06-06",12.4151,12.4151,12.3817,12.4151,662.0],["1995-06-07",12.4486,12.4486,12.4486,12.4486,551.0],["1995-06-08",12.4151,12.4151,12.3817,12.3817,221.0],["1995-06-09",12.2813,12.3482,12.2813,12.3482,2095.0],["1995-06-12",12.2813,12.3148,12.2813,12.3148,331.0],["1995-06-13",12.3148,12.3148,12.3148,12.3148,1213.0],["1995-06-14",12.2478,12.2813,12.2478,12.2813,331.0],["1995-06-15",12.2478,12.2478,12.2478,12.2478,110.0],["1995-06-16",12.3148,12.3148,12.2478,12.2478,2095.0],["1995-06-19",12.2144,12.2144,12.2144,12.2144,1213.0],["1995-06-20",12.2813,12.3148,12.2813,12.3148,1985.0],["1995-06-21",12.2478,12.2478,12.2478,12.2478,1323.0],["1995-06-22",12.3148,12.4821,12.3148,12.4821,1764.0],["1995-06-23",12.549,12.7163,12.549,12.6829,1654.0],["1995-06-26",12.7163,12.9506,12.7163,12.9506,1654.0],["1995-06-27",12.9171,12.984,12.9171,12.984,1323.0],["1995-06-28",12.984,13.051,12.984,13.051,992.0],["1995-06-29",13.051,13.0844,13.051,13.051,4631.0],["1995-06-30",13.0342,13.0844,13.0175,13.0175,3749.0],["1995-07-03",13.0175,13.0175,13.0175,13.0175,0.0],["1995-07-05",13.0175,13.0175,13.0175,13.0175,0.0],["1995-07-06",13.051,13.1179,13.051,13.051,882.0],["1995-07-07",13.051,13.051,13.051,13.051,0.0],["1995-07-10",13.0844,13.1848,13.0844,13.1848,992.0],["1995-07-11",13.1848,13.1848,13.1848,13.1848,331.0],["1995-07-12",13.1848,13.1848,13.1848,13.1848,0.0],["1995-07-13",13.2517,13.2517,13.1848,13.1848,441.0],["1995-07-14",13.1179,13.1848,13.1179,13.1179,992.0],["1995-07-17",13.1179,13.1179,13.1179,13.1179,331.0],["1995-07-18",13.051,13.051,13.051,13.051,221.0],["1995-07-19",13.051,13.0844,12.9506,12.9506,5182.0],["1995-07-20",12.984,12.984,12.9506,12.984,662.0],["1995-07-21",12.9506,12.9506,12.9506,12.9506,110.0],["1995-07-24",12.984,12.984,12.984,12.984,772.0],["1995-07-25",12.984,12.984,12.984,12.984,0.0],["1995-07-26",12.9506,12.984,12.9506,12.984,2977.0],["1995-07-27",12.984,12.984,12.9506,12.9506,3308.0],["1995-07-28",12.3148,12.3148,12.3148,12.3148,6064.0],["1995-07-31",12.2478,12.2478,12.114,12.114,1874.0],["1995-08-01",12.1474,12.1809,12.047,12.047,2315.0],["1995-08-02",12.114,12.1809,12.114,12.1809,662.0],["1995-08-03",12.1809,12.1809,12.1809,12.1809,221.0],["1995-08-04",12.1809,12.2478,12.1809,12.2144,331.0],["1995-08-07",12.2813,12.2813,12.2813,12.2813,772.0],["1995-08-08",12.2478,12.2478,12.2478,12.2478,221.0],["1995-08-09",12.1809,12.1809,12.047,12.0805,1764.0],["1995-08-10",12.047,12.114,12.047,12.114,662.0],["1995-08-11",12.1474,12.1809,12.1474,12.1809,551.0],["1995-08-14",12.1809,12.1809,12.1809,12.1809,0.0],["1995-08-15",12.1474,12.1474,12.1474,12.1474,110.0],["1995-08-16",12.1474,12.1474,12.1474,12.1474,0.0],["1995-08-17",12.2144,12.2144,12.2144,12.2144,221.0],["1995-08-18",12.2144,12.2144,12.2144,12.2144,0.0],["1995-08-21",12.2813,12.3148,12.2813,12.3148,441.0],["1995-08-22",12.3148,12.4821,12.3148,12.4821,1323.0],["1995-08-23",12.4619,12.4619,12.4619,12.4619,0.0],["1995-08-24",12.4282,12.4282,12.4282,12.4282,331.0],["1995-08-25",12.4282,12.4282,12.4282,12.4282,0.0],["1995-08-28",12.4282,12.4282,12.4282,12.4282,0.0],["1995-08-29",12.3945,12.3945,12.3945,12.3945,331.0],["1995-08-30",12.3271,12.3271,12.3271,12.3271,221.0],["1995-08-31",12.2935,12.2935,12.2935,12.2935,331.0],["1995-09-01",12.2598,12.2598,12.2598,12.2598,110.0],["1995-09-05",12.1924,12.1924,12.1924,12.1924,331.0],["1995-09-06",12.1587,12.1587,12.1587,12.1587,441.0],["1995-09-07",12.1251,12.1251,12.1251,12.1251,5292.0],["1995-09-08",12.0577,12.1251,12.0577,12.0914,1103.0],["1995-09-11",12.1251,12.2598,12.0914,12.2598,2646.0],["1995-09-12",12.1924,12.1924,12.1924,12.1924,331.0],["1995-09-13",12.2598,12.2598,12.2261,12.2261,1323.0],["1995-09-14",12.2261,12.2598,12.2261,12.2261,551.0],["1995-09-15",12.2598,12.2598,12.1924,12.1924,1103.0],["1995-09-18",12.2598,12.2598,12.2598,12.2598,221.0],["1995-09-19",12.1924,12.2261,12.1251,12.2261,1874.0],["1995-09-20",12.1587,12.2261,12.1587,12.1924,992.0],["1995-09-21",12.2598,12.2935,12.2261,12.2935,1103.0],["1995-09-22",12.2598,12.2598,12.2598,12.2598,551.0],["1995-09-25",12.2935,12.2935,12.2598,12.2598,662.0],["1995-09-26",12.2598,12.2598,12.2598,12.2598,0.0],["1995-09-27",12.1924,12.2598,12.1924,12.2598,441.0],["1995-09-28",12.1924,12.2935,12.1924,12.2935,1103.0],["1995-09-29",12.2261,12.3271,12.2261,12.2935,2867.0],["1995-10-02",12.3271,12.4282,12.3271,12.4282,772.0],["1995-10-03",12.4955,12.4955,12.4955,12.4955,221.0],["1995-10-04",12.4955,12.4955,12.4955,12.4955,0.0],["1995-10-05",12.4955,12.4955,12.4955,12.4955,221.0],["1995-10-06",12.4955,12.4955,12.4955,12.4955,0.0],["1995-10-09",12.4955,12.4955,12.4955,12.4955,0.0],["1995-10-10",12.4955,12.4955,12.4955,12.4955,0.0],["1995-10-11",12.4955,12.4955,12.4955,12.4955,0.0],["1995-10-12",12.5629,12.5966,12.5629,12.5966,331.0],["1995-10-13",12.5966,12.5966,12.5966,12.5966,0.0],["1995-10-16",12.5629,12.5629,12.5292,12.5292,221.0],["1995-10-17",12.4619,12.4955,12.4619,12.4955,662.0],["1995-10-18",12.4619,12.4955,12.4619,12.4955,221.0],["1995-10-19",12.4619,12.4619,12.3945,12.4282,2536.0],["1995-10-20",12.4619,12.4619,12.4619,12.4619,110.0],["1995-10-23",12.4619,12.4619,12.4619,12.4619,0.0],["1995-10-24",12.4619,12.4619,12.4619,12.4619,0.0],["1995-10-25",12.4282,12.4619,12.3271,12.3271,882.0],["1995-10-26",12.3271,12.3271,12.3271,12.3271,0.0],["1995-10-27",12.2935,12.2935,12.2598,12.2598,331.0],["1995-10-30",12.2598,12.2598,12.2598,12.2598,0.0],["1995-10-31",12.2598,12.2598,12.1924,12.1924,331.0],["1995-11-01",12.1251,12.1251,12.1251,12.1251,221.0],["1995-11-02",12.1924,12.2935,12.1924,12.2935,1433.0],["1995-11-03",12.2598,12.2598,12.2598,12.2598,551.0],["1995-11-06",12.2261,12.2598,12.2261,12.2598,772.0],["1995-11-07",12.1924,12.2598,12.1924,12.2598,772.0],["1995-11-08",12.2261,12.2935,12.1587,12.2935,992.0],["1995-11-09",12.2261,12.2261,12.2261,12.2261,221.0],["1995-11-10",12.2598,12.2935,12.2598,12.2935,662.0],["1995-11-13",12.2935,12.2935,12.2598,12.2598,3197.0],["1995-11-14",12.3271,12.3608,12.3271,12.3608,551.0],["1995-11-15",12.3608,12.3608,12.3608,12.3608,0.0],["1995-11-16",12.4955,12.4955,12.4619,12.4619,2867.0],["1995-11-17",12.4955,12.5292,12.4955,12.5292,441.0],["1995-11-20",12.5629,12.5629,12.5629,12.5629,110.0],["1995-11-21",12.4955,12.4955,12.4955,12.4955,221.0],["1995-11-22",12.5966,12.5966,12.5966,12.5966,110.0],["1995-11-24",12.5966,12.5966,12.5966,12.5966,0.0],["1995-11-27",12.5966,12.5966,12.5966,12.5966,0.0],["1995-11-28",12.1251,12.1251,12.1251,12.1251,34178.0],["1995-11-29",12.5966,12.5966,12.4955,12.4955,992.0],["1995-11-30",12.5292,12.5292,12.5292,12.5292,441.0],["1995-12-01",12.5629,12.5629,12.5629,12.5629,662.0],["1995-12-04",12.5966,12.7313,12.5966,12.7313,1323.0],["1995-12-05",12.664,12.6976,12.664,12.6976,992.0],["1995-12-06",12.7926,12.8605,12.7926,12.8605,662.0],["1995-12-07",12.9962,12.9962,12.9962,12.9962,772.0],["1995-12-08",12.9284,12.9284,12.8944,12.8944,1544.0],["1995-12-11",12.8944,12.9962,12.8944,12.8944,992.0],["1995-12-12",12.8944,12.8944,12.8944,12.8944,662.0],["1995-12-13",12.8944,12.9284,12.8944,12.9284,1764.0],["1995-12-14",12.9284,12.9623,12.9284,12.9284,1985.0],["1995-12-15",12.9623,12.9623,12.9284,12.9284,1654.0],["1995-12-18",12.9623,13.0302,12.9623,12.9962,1213.0],["1995-12-19",13.0302,13.0302,13.0302,13.0302,110.0],["1995-12-20",13.0302,13.1659,12.9623,13.0302,5402.0],["1995-12-21",13.0302,13.0302,13.0302,13.0302,221.0],["1995-12-22",13.0302,13.0302,13.0302,13.0302,0.0],["1995-12-26",13.0302,13.0302,12.9962,12.9962,992.0],["1995-12-27",12.9962,12.9962,12.9962,12.9962,0.0],["1995-12-28",12.9623,12.9623,12.9623,12.9623,1654.0],["1995-12-29",12.9623,12.9623,12.9623,12.9623,0.0],["1996-01-02",12.9623,13.0302,12.7587,13.0302,22712.0],["1996-01-03",13.0302,13.1659,13.0302,13.0302,3859.0],["1996-01-04",13.0302,13.0302,13.0302,13.0302,0.0],["1996-01-05",13.0302,13.2338,13.0302,13.2338,2646.0],["1996-01-08",13.1998,13.4713,13.1998,13.4713,1544.0],["1996-01-09",13.4034,13.4034,13.3016,13.3016,1654.0],["1996-01-10",13.2338,13.2677,13.098,13.098,5623.0],["1996-01-11",13.098,13.098,13.098,13.098,441.0],["1996-01-12",13.0641,13.0641,13.0641,13.0641,221.0],["1996-01-15",13.0641,13.0641,13.0641,13.0641,0.0],["1996-01-16",13.0302,13.132,13.0302,13.132,1764.0],["1996-01-17",13.132,13.132,13.132,13.132,0.0],["1996-01-18",13.1998,13.1998,13.1998,13.1998,441.0],["1996-01-19",13.2677,13.3356,13.2677,13.3356,662.0],["1996-01-22",13.3016,13.3356,13.1998,13.2338,7497.0],["1996-01-23",13.2677,13.2677,13.2338,13.2677,7277.0],["1996-01-24",13.3356,13.4374,13.3356,13.4374,551.0],["1996-01-25",13.4034,13.4034,13.4034,13.4034,221.0],["1996-01-26",13.4713,13.5392,13.4713,13.5392,772.0],["1996-01-29",13.4713,13.4713,13.3016,13.3016,992.0],["1996-01-30",13.3356,13.3695,13.3016,13.3695,772.0],["1996-01-31",13.4374,13.5392,13.4374,13.5392,882.0],["1996-02-01",13.5731,13.5731,13.5731,13.5731,882.0],["1996-02-02",13.641,13.641,13.641,13.641,110.0],["1996-02-05",13.641,13.641,13.641,13.641,0.0],["1996-02-06",13.5731,13.5731,13.5731,13.5731,1323.0],["1996-02-07",13.641,13.641,13.641,13.641,221.0],["1996-02-08",13.641,13.641,13.641,13.641,0.0],["1996-02-09",13.5731,13.5731,13.5052,13.5052,882.0],["1996-02-12",13.5052,13.5052,13.5052,13.5052,551.0],["1996-02-13",13.5052,13.5052,13.5052,13.5052,110.0],["1996-02-14",13.4984,13.4984,13.4984,13.4984,0.0],["1996-02-15",13.5326,13.5326,13.4301,13.4301,551.0],["1996-02-16",13.3275,13.3275,13.3275,13.3275,441.0],["1996-02-20",13.3275,13.3275,13.3275,13.3275,0.0],["1996-02-21",13.3959,13.4642,13.3959,13.4642,1544.0],["1996-02-22",13.4642,13.4642,13.4642,13.4642,221.0],["1996-02-23",13.4642,13.5326,13.4642,13.5326,1433.0],["1996-02-26",13.5326,13.5326,13.4984,13.4984,551.0],["1996-02-27",13.4642,13.4642,13.4642,13.4642,1103.0],["1996-02-28",13.5326,13.5326,13.3959,13.3959,1654.0],["1996-02-29",13.4301,13.4301,13.4301,13.4301,221.0],["1996-03-01",13.4984,13.5326,13.3959,13.3959,1764.0],["1996-03-04",13.3959,13.3959,13.3959,13.3959,0.0],["1996-03-05",13.3959,13.3959,13.2592,13.2592,1654.0],["1996-03-06",13.2934,13.2934,13.2934,13.2934,551.0],["1996-03-07",13.2934,13.2934,13.2934,13.2934,0.0],["1996-03-08",13.2934,13.2934,13.2934,13.2934,551.0],["1996-03-11",13.2592,13.2592,13.225,13.225,882.0],["1996-03-12",13.225,13.3617,13.225,13.3275,2426.0],["1996-03-13",13.3275,13.3275,13.225,13.225,1323.0],["1996-03-14",13.1908,13.1908,13.0541,13.0541,1323.0],["1996-03-15",12.9516,12.9516,12.9175,12.9516,1433.0],["1996-03-18",13.0541,13.0541,12.9516,12.9516,1103.0],["1996-03-19",12.9516,12.9516,12.9516,12.9516,221.0],["1996-03-20",12.9858,13.2934,12.9858,13.2934,3528.0],["1996-03-21",13.225,13.2592,13.225,13.2592,551.0],["1996-03-22",13.3617,13.3617,13.2934,13.2934,1213.0],["1996-03-25",13.2934,13.2934,13.2934,13.2934,0.0],["1996-03-26",13.2934,13.2934,13.2934,13.2934,0.0],["1996-03-27",13.2934,13.2934,13.2934,13.2934,221.0],["1996-03-28",13.225,13.225,13.225,13.225,221.0],["1996-03-29",13.2592,13.2592,13.225,13.225,551.0],["1996-04-01",13.2934,13.3959,13.2592,13.3959,1874.0],["1996-04-02",13.2592,13.2592,13.2592,13.2592,1103.0],["1996-04-03",13.3275,13.3275,13.3275,13.3275,221.0],["1996-04-04",13.3275,13.3275,13.3275,13.3275,110.0],["1996-04-08",13.3275,13.3275,13.3275,13.3275,0.0],["1996-04-09",13.2592,13.2934,13.225,13.225,882.0],["1996-04-10",13.225,13.225,13.225,13.225,0.0],["1996-04-11",13.225,13.225,13.225,13.225,0.0],["1996-04-12",13.225,13.225,13.225,13.225,110.0],["1996-04-15",13.1908,13.1908,13.1908,13.1908,1213.0],["1996-04-16",13.1225,13.1225,13.1225,13.1225,441.0],["1996-04-17",13.1225,13.1225,13.1225,13.1225,662.0],["1996-04-18",13.0541,13.0541,13.0541,13.0541,221.0],["1996-04-19",13.0542,13.0542,12.9175,12.9175,1654.0],["1996-04-22",12.9175,12.9175,12.9175,12.9175,221.0],["1996-04-23",12.9175,12.9175,12.9175,12.9175,221.0],["1996-04-24",12.9175,12.9858,12.9175,12.9858,1323.0],["1996-04-25",13.0541,13.0883,13.0541,13.0883,1213.0],["1996-04-26",13.0883,13.0883,13.0541,13.0541,221.0],["1996-04-29",13.02,13.02,13.02,13.02,110.0],["1996-04-30",13.0541,13.0883,13.0541,13.0883,551.0],["1996-05-01",13.0883,13.0883,13.0883,13.0883,110.0],["1996-05-02",13.02,13.1225,13.02,13.1225,772.0],["1996-05-03",13.1225,13.1225,13.1225,13.1225,221.0],["1996-05-06",13.1225,13.1225,12.9516,12.9516,1985.0],["1996-05-07",12.9175,12.9175,12.9175,12.9175,110.0],["1996-05-08",12.9516,13.02,12.9516,13.02,331.0],["1996-05-09",13.0541,13.1225,13.0541,13.0541,662.0],["1996-05-10",13.0541,13.0541,13.0541,13.0541,0.0],["1996-05-13",13.0541,13.0541,13.0541,13.0541,0.0],["1996-05-14",13.0541,13.0541,13.0541,13.0541,0.0],["1996-05-15",13.1161,13.1161,13.1161,13.1161,110.0],["1996-05-16",13.1161,13.1161,13.1161,13.1161,110.0],["1996-05-17",13.0473,13.1161,13.0128,13.0473,2095.0],["1996-05-20",13.0473,13.0473,13.0473,13.0473,0.0],["1996-05-21",13.0473,13.0473,13.0473,13.0473,221.0],["1996-05-22",13.0473,13.0473,13.0473,13.0473,0.0],["1996-05-23",13.0128,13.0128,13.0128,13.0128,221.0],["1996-05-24",12.9784,12.9784,12.9096,12.9096,1103.0],["1996-05-28",12.9096,12.9096,12.9096,12.9096,0.0],["1996-05-29",12.9096,12.9096,12.9096,12.9096,0.0],["1996-05-30",12.8407,12.8407,12.8407,12.8407,221.0],["1996-05-31",12.8751,12.9096,12.8751,12.8751,551.0],["1996-06-03",12.8407,12.8407,12.8407,12.8407,110.0],["1996-06-04",12.8063,12.8407,12.8063,12.8407,221.0],["1996-06-05",12.8407,12.8407,12.8407,12.8407,0.0],["1996-06-06",12.8063,12.8063,12.7719,12.7719,331.0],["1996-06-07",12.7719,12.7719,12.7719,12.7719,221.0],["1996-06-10",12.8063,12.8063,12.8063,12.8063,331.0],["1996-06-11",12.8407,12.8407,12.8407,12.8407,110.0],["1996-06-12",13.0473,13.0817,13.0473,13.0817,3528.0],["1996-06-13",13.0817,13.0817,13.0817,13.0817,0.0],["1996-06-14",13.0817,13.0817,12.944,12.9784,1433.0],["1996-06-17",12.944,12.944,12.8751,12.9096,662.0],["1996-06-18",12.9096,12.9096,12.9096,12.9096,0.0],["1996-06-19",12.944,13.1161,12.9096,13.1161,1323.0],["1996-06-20",13.2194,13.2538,13.1161,13.1161,3528.0],["1996-06-21",13.2194,13.2538,13.2194,13.2538,551.0],["1996-06-24",13.2882,13.3571,13.2882,13.3571,331.0],["1996-06-25",13.4259,13.4259,13.3915,13.3915,221.0],["1996-06-26",13.4259,13.4948,13.4259,13.4948,441.0],["1996-06-27",13.4948,13.5636,13.4948,13.5636,441.0],["1996-06-28",13.6325,13.7013,13.6325,13.6325,1213.0],["1996-07-01",13.6325,13.6325,13.6325,13.6325,0.0],["1996-07-02",13.5636,13.5981,13.2194,13.2194,9041.0],["1996-07-03",13.185,13.185,13.185,13.185,221.0],["1996-07-05",13.185,13.185,13.185,13.185,0.0],["1996-07-08",13.2194,13.2194,13.2194,13.2194,221.0],["1996-07-09",13.2882,13.2882,13.2194,13.2194,772.0],["1996-07-10",13.2194,13.3915,13.2194,13.3915,1213.0],["1996-07-11",13.4259,13.4259,13.4259,13.4259,110.0],["1996-07-12",13.4948,13.5292,13.4948,13.5292,662.0],["1996-07-15",13.5292,13.5636,13.4948,13.4948,992.0],["1996-07-16",13.4948,13.4948,13.4948,13.4948,1985.0],["1996-07-17",13.4259,13.4259,13.4259,13.4259,331.0],["1996-07-18",13.4948,13.5636,13.4948,13.4948,1213.0],["1996-07-19",13.4948,13.4948,13.4948,13.4948,0.0],["1996-07-22",13.5292,13.6325,13.5292,13.6325,772.0],["1996-07-23",13.5636,13.5636,13.5636,13.5636,221.0],["1996-07-24",13.5981,13.6325,13.5981,13.6325,441.0],["1996-07-25",13.5636,13.6325,13.4948,13.6325,992.0],["1996-07-26",13.7013,13.7013,13.6325,13.6325,551.0],["1996-07-29",13.5636,13.5636,13.5636,13.5636,221.0],["1996-07-30",13.5981,13.6325,13.5981,13.6325,551.0],["1996-07-31",13.5981,13.5981,13.5292,13.5292,551.0],["1996-08-01",13.5981,13.5981,13.4948,13.5981,1213.0],["1996-08-02",13.5292,13.5981,13.4948,13.5981,1544.0],["1996-08-05",13.5292,13.5292,13.4604,13.4604,772.0],["1996-08-06",13.4948,13.4948,13.2882,13.3227,2536.0],["1996-08-07",13.3227,13.3227,13.2194,13.3227,1985.0],["1996-08-08",13.3227,13.3227,13.2194,13.2538,772.0],["1996-08-09",13.3227,13.3227,13.3227,13.3227,441.0],["1996-08-12",13.3915,13.4604,13.3915,13.4259,1433.0],["1996-08-13",13.4604,13.4604,13.4604,13.4604,441.0],["1996-08-14",13.4948,13.4948,13.4948,13.4948,551.0],["1996-08-15",13.4259,13.5292,13.4259,13.5292,992.0],["1996-08-16",13.5292,13.5292,13.5292,13.5292,0.0],["1996-08-19",13.5292,13.5292,13.5292,13.5292,0.0],["1996-08-20",13.5292,13.5292,13.5292,13.5292,4741.0],["1996-08-21",13.4876,13.4876,13.4876,13.4876,110.0],["1996-08-22",13.4876,13.4876,13.4876,13.4876,0.0],["1996-08-23",13.5223,13.5223,13.4876,13.4876,772.0],["1996-08-26",13.5223,13.5223,13.5223,13.5223,221.0],["1996-08-27",13.5223,13.5223,13.5223,13.5223,0.0],["1996-08-28",13.5916,13.6263,13.5916,13.6263,662.0],["1996-08-29",13.6263,13.6263,13.6263,13.6263,0.0],["1996-08-30",13.6263,13.6263,13.6263,13.6263,0.0],["1996-09-03",13.5916,13.5916,13.557,13.5916,551.0],["1996-09-04",13.661,13.6956,13.661,13.6956,772.0],["1996-09-05",13.661,13.661,13.661,13.661,110.0],["1996-09-06",13.6263,13.6263,13.6263,13.6263,5513.0],["1996-09-09",13.6263,13.6263,13.6263,13.6263,0.0],["1996-09-10",13.6956,13.765,13.6956,13.765,1985.0],["1996-09-11",13.7303,13.7303,13.6956,13.6956,1103.0],["1996-09-12",13.6263,13.661,13.5916,13.5916,1213.0],["1996-09-13",13.6263,13.6263,13.6263,13.6263,221.0],["1996-09-16",13.661,13.661,13.5916,13.5916,882.0],["1996-09-17",13.661,13.661,13.661,13.661,662.0],["1996-09-18",13.6263,13.6263,13.6263,13.6263,221.0],["1996-09-19",13.5916,13.5916,13.5916,13.5916,441.0],["1996-09-20",13.5223,13.6263,13.5223,13.6263,1433.0],["1996-09-23",13.5916,13.6263,13.5916,13.6263,331.0],["1996-09-24",13.661,13.661,13.5916,13.5916,551.0],["1996-09-25",13.5223,13.5223,13.5223,13.5223,110.0],["1996-09-26",13.4529,13.4529,13.4183,13.4183,992.0],["1996-09-27",13.3836,13.3836,13.3836,13.3836,221.0],["1996-09-30",13.3836,13.3836,13.3836,13.3836,0.0],["1996-10-01",13.3836,13.3836,13.3489,13.3489,221.0],["1996-10-02",13.3836,13.3836,13.2796,13.3142,2095.0],["1996-10-03",13.3142,13.3142,13.3142,13.3142,0.0],["1996-10-04",13.2449,13.3489,13.2449,13.3489,1654.0],["1996-10-07",13.3142,13.3836,13.3142,13.3489,331.0],["1996-10-08",13.4529,13.557,13.4529,13.557,2205.0],["1996-10-09",13.4876,13.4876,13.4876,13.4876,221.0],["1996-10-10",13.557,13.557,13.4876,13.4876,1544.0],["1996-10-11",13.4876,13.4876,13.4876,13.4876,331.0],["1996-10-14",13.4183,13.557,13.4183,13.5223,1874.0],["1996-10-15",13.5223,13.557,13.5223,13.557,1985.0],["1996-10-16",13.5223,13.5223,13.4183,13.4183,662.0],["1996-10-17",13.4529,13.5223,13.4529,13.4529,1433.0],["1996-10-18",13.4529,13.4529,13.4529,13.4529,0.0],["1996-10-21",13.4529,13.4529,13.4529,13.4529,0.0],["1996-10-22",13.3836,13.3836,13.3836,13.3836,551.0],["1996-10-23",13.4529,13.4529,13.4529,13.4529,331.0],["1996-10-24",13.4529,13.4529,13.4529,13.4529,551.0],["1996-10-25",13.4876,13.5223,13.4876,13.5223,662.0],["1996-10-28",13.557,13.557,13.557,13.557,110.0],["1996-10-29",13.5916,13.5916,13.4876,13.4876,882.0],["1996-10-30",13.3142,13.3836,13.3142,13.3142,3308.0],["1996-10-31",13.3836,13.3836,13.3836,13.3836,331.0],["1996-11-01",13.4183,13.4183,13.4183,13.4183,662.0],["1996-11-04",13.4529,13.5223,13.4529,13.5223,662.0],["1996-11-05",13.5569,13.5569,13.4529,13.4529,1654.0],["1996-11-06",13.5223,13.5223,13.4529,13.5223,1103.0],["1996-11-07",13.4876,13.557,13.4876,13.557,882.0],["1996-11-08",13.557,13.557,13.5223,13.5223,551.0],["1996-11-11",13.5223,13.5223,13.5223,13.5223,0.0],["1996-11-12",13.5223,13.5223,13.5223,13.5223,0.0],["1996-11-13",13.557,13.557,13.4876,13.4876,551.0],["1996-11-14",13.5223,13.5223,13.4529,13.4876,772.0],["1996-11-15",13.4876,13.5223,13.3836,13.4529,2205.0],["1996-11-18",13.3836,13.3836,13.3489,13.3836,1544.0],["1996-11-19",13.4529,13.4876,13.4529,13.4876,551.0],["1996-11-20",13.5223,13.5916,13.5223,13.557,1654.0],["1996-11-21",13.557,13.557,13.557,13.557,110.0],["1996-11-22",13.557,13.557,13.557,13.557,882.0],["1996-11-25",13.557,13.661,13.557,13.661,3308.0],["1996-11-26",13.661,13.7303,13.661,13.7303,772.0],["1996-11-27",13.7997,13.7997,13.7997,13.7997,992.0],["1996-11-29",13.8343,13.8343,13.7997,13.7997,331.0],["1996-12-02",13.8343,13.869,13.7997,13.869,1213.0],["1996-12-03",13.869,13.869,13.661,13.869,3969.0],["1996-12-04",13.911,13.911,13.911,13.911,992.0],["1996-12-05",13.9809,14.0158,13.9809,14.0158,1654.0],["1996-12-06",13.9809,14.1207,13.9809,14.0857,4631.0],["1996-12-09",14.1032,14.1556,14.1032,14.1556,2867.0],["1996-12-10",14.1906,14.1906,14.1906,14.1906,662.0],["1996-12-11",14.1906,14.1906,14.1556,14.1556,7056.0],["1996-12-12",14.1556,14.1556,14.1556,14.1556,0.0],["1996-12-13",14.1207,14.1207,14.1207,14.1207,221.0],["1996-12-16",14.1906,14.2255,14.1906,14.1906,992.0],["1996-12-17",14.2954,14.3653,14.2605,14.3304,2756.0],["1996-12-18",14.4003,14.4003,14.4003,14.4003,221.0],["1996-12-19",14.4702,14.5051,14.4702,14.5051,882.0],["1996-12-20",14.575,14.8197,14.5051,14.6449,2867.0],["1996-12-23",14.575,14.575,14.575,14.575,441.0],["1996-12-24",14.575,14.575,14.575,14.575,0.0],["1996-12-26",14.5401,14.6799,14.5401,14.6799,662.0],["1996-12-27",14.6799,14.8197,14.6799,14.8197,662.0],["1996-12-30",14.8547,14.8547,14.8197,14.8197,551.0],["1996-12-31",14.7498,14.8197,14.7498,14.8197,2536.0],["1997-01-02",14.7498,14.7498,14.7498,14.7498,221.0],["1997-01-03",14.8197,14.8197,14.8197,14.8197,110.0],["1997-01-06",14.8547,14.9246,14.8547,14.9246,331.0],["1997-01-07",14.9246,15.0294,14.8896,14.8896,1544.0],["1997-01-08",14.9246,15.0993,14.9246,15.0993,1323.0],["1997-01-09",15.0993,15.0993,15.0993,15.0993,441.0],["1997-01-10",15.0993,15.0993,15.0644,15.0644,1323.0],["1997-01-13",15.0644,15.0644,15.0644,15.0644,0.0],["1997-01-14",15.0993,15.0993,14.9945,14.9945,992.0],["1997-01-15",15.0294,15.0993,15.0294,15.0993,1544.0],["1997-01-16",15.0644,15.0993,15.0644,15.0644,551.0],["1997-01-17",14.9945,15.0294,14.8896,14.9246,1874.0],["1997-01-20",14.8896,14.8896,14.8547,14.8547,1544.0],["1997-01-21",14.8896,14.8896,14.8896,14.8896,221.0],["1997-01-22",14.9246,14.9246,14.7498,14.7848,2095.0],["1997-01-23",14.7847,14.8197,14.7847,14.8197,221.0],["1997-01-24",14.8547,14.8547,14.7498,14.7498,441.0],["1997-01-27",14.7498,14.7498,14.7498,14.7498,0.0],["1997-01-28",14.7847,14.8197,14.7847,14.8197,331.0],["1997-01-29",14.8197,14.8197,14.8197,14.8197,0.0],["1997-01-30",14.8197,14.8197,14.8197,14.8197,221.0],["1997-01-31",14.8197,14.8197,14.7498,14.7848,2426.0],["1997-02-03",14.7148,14.7148,14.7148,14.7148,110.0],["1997-02-04",14.7148,14.7148,14.7148,14.7148,0.0],["1997-02-05",14.7148,14.7498,14.7148,14.7498,551.0],["1997-02-06",14.7498,14.7498,14.7498,14.7498,551.0],["1997-02-07",14.7848,14.7848,14.7848,14.7848,551.0],["1997-02-10",14.7848,14.7848,14.7848,14.7848,331.0],["1997-02-11",14.7148,14.7498,14.7148,14.7498,2426.0],["1997-02-12",14.7216,14.7216,14.7216,14.7216,0.0],["1997-02-13",14.7216,14.7216,14.6512,14.6512,2315.0],["1997-02-14",14.6512,14.7216,14.6512,14.7216,331.0],["1997-02-18",14.6512,14.6512,14.5807,14.5807,1103.0],["1997-02-19",14.5807,14.616,14.5807,14.5807,772.0],["1997-02-20",14.5103,14.5103,14.4399,14.5103,551.0],["1997-02-21",14.5808,14.5808,14.5103,14.5103,1323.0],["1997-02-24",14.4399,14.4399,14.4047,14.4047,1764.0],["1997-02-25",14.4751,14.4751,14.4751,14.4751,110.0],["1997-02-26",14.4751,14.5455,14.4751,14.4751,331.0],["1997-02-27",14.616,14.6864,14.616,14.6864,551.0],["1997-02-28",14.616,14.616,14.616,14.616,441.0],["1997-03-03",14.616,14.616,14.616,14.616,0.0],["1997-03-04",14.6864,14.7216,14.6864,14.7216,1103.0],["1997-03-05",14.7921,15.0034,14.7921,15.0034,3197.0],["1997-03-06",14.9682,14.9682,14.8625,14.8625,2867.0],["1997-03-07",14.7921,15.0738,14.7568,14.9329,3087.0],["1997-03-10",15.0738,15.0738,14.9329,14.9329,2426.0],["1997-03-11",14.9329,14.9329,14.6864,14.9329,7828.0],["1997-03-12",14.8977,15.1443,14.8977,15.1443,1323.0],["1997-03-13",15.2147,15.2147,15.0738,15.0738,1764.0],["1997-03-14",15.1443,15.1443,15.0738,15.1443,3087.0],["1997-03-17",15.1443,15.1443,15.1443,15.1443,2426.0],["1997-03-18",15.2147,15.2147,15.109,15.109,1985.0],["1997-03-19",15.0386,15.0386,15.0386,15.0386,221.0],["1997-03-20",15.0034,15.109,15.0034,15.109,551.0],["1997-03-21",15.109,15.2851,15.109,15.2851,4741.0],["1997-03-24",15.2147,15.3556,15.2147,15.3556,1323.0],["1997-03-25",15.2851,15.2851,15.2147,15.2147,1654.0],["1997-03-26",15.2851,15.2851,15.2147,15.2147,1323.0],["1997-03-27",15.2851,15.3204,15.2851,15.3204,551.0],["1997-03-31",15.3908,15.4964,15.3908,15.3908,2095.0],["1997-04-01",15.4612,15.4612,15.4612,15.4612,221.0],["1997-04-02",15.4612,15.5317,15.4612,15.5317,3749.0],["1997-04-03",15.4612,15.4612,15.4612,15.4612,992.0],["1997-04-04",15.3908,15.3908,15.3204,15.3556,2095.0],["1997-04-07",15.2147,15.2851,15.2147,15.2851,1764.0],["1997-04-08",15.2147,15.3556,15.2147,15.3204,992.0],["1997-04-09",15.2499,15.3556,15.2499,15.3556,1874.0],["1997-04-10",15.3556,15.3556,15.3556,15.3556,1433.0],["1997-04-11",15.3556,15.3556,15.2499,15.2499,2095.0],["1997-04-14",15.2147,15.3204,15.2147,15.3204,772.0],["1997-04-15",15.2499,15.2851,15.2499,15.2851,772.0],["1997-04-16",15.2851,15.2851,15.2851,15.2851,110.0],["1997-04-17",15.2851,15.2851,15.2851,15.2851,0.0],["1997-04-18",15.3556,15.4612,15.3556,15.4612,882.0],["1997-04-21",15.3908,15.3908,15.3908,15.3908,221.0],["1997-04-22",15.4612,15.4964,15.4612,15.4964,331.0],["1997-04-23",15.4964,15.4964,15.4964,15.4964,0.0],["1997-04-24",15.4964,15.4964,15.4964,15.4964,331.0],["1997-04-25",15.4964,15.4964,15.4964,15.4964,0.0],["1997-04-28",15.5669,15.5669,15.4965,15.5669,331.0],["1997-04-29",15.5669,15.5669,15.5669,15.5669,0.0],["1997-04-30",15.5669,15.6373,15.5669,15.6373,551.0],["1997-05-01",15.7078,15.9895,15.7078,15.9895,441.0],["1997-05-02",16.06,16.1304,16.06,16.1304,662.0],["1997-05-05",16.1304,16.1304,16.1304,16.1304,1544.0],["1997-05-06",16.2008,16.2713,16.2008,16.2713,551.0],["1997-05-07",16.2008,16.7291,16.2008,16.7291,3859.0],["1997-05-08",16.6587,16.7291,16.6587,16.7291,331.0],["1997-05-09",16.7291,16.7291,16.7291,16.7291,221.0],["1997-05-12",16.8348,16.87,16.8348,16.87,662.0],["1997-05-13",16.87,16.9757,16.87,16.9757,662.0],["1997-05-14",16.8764,16.8941,16.6637,16.6637,7497.0],["1997-05-15",16.5927,16.6282,16.5573,16.6282,772.0],["1997-05-16",16.5573,16.8764,16.5218,16.7346,3638.0],["1997-05-19",16.8055,17.0182,16.8055,16.8764,4190.0],["1997-05-20",16.8055,17.16,16.8055,17.0891,3749.0],["1997-05-21",17.0182,17.0182,16.9827,16.9827,331.0],["1997-05-22",17.0891,17.2309,17.0182,17.2309,2426.0],["1997-05-23",17.2487,17.2487,17.16,17.16,1433.0],["1997-05-27",17.16,17.16,17.0891,17.0891,441.0],["1997-05-28",17.0182,17.8691,17.0182,17.8691,11576.0],["1997-05-29",17.8159,17.8159,17.745,17.7982,1764.0],["1997-05-30",17.7273,17.7627,17.6564,17.7627,1213.0],["1997-06-02",17.7628,17.7982,17.745,17.745,1213.0],["1997-06-03",17.7273,17.7273,17.7273,17.7273,992.0],["1997-06-04",17.7273,17.8691,17.7273,17.8691,772.0],["1997-06-05",17.8691,17.8691,17.8691,17.8691,0.0],["1997-06-06",18.0818,18.4364,18.0818,18.4009,5292.0],["1997-06-09",18.5073,18.5782,18.5073,18.5782,1323.0],["1997-06-10",18.5782,18.72,18.5782,18.7023,3969.0],["1997-06-11",18.8618,18.9682,18.8441,18.9682,992.0],["1997-06-12",18.8618,19.1455,18.7909,19.1455,2756.0],["1997-06-13",19.2164,19.6418,19.2164,19.6418,2205.0],["1997-06-16",19.6418,20.6346,19.6241,19.8546,12569.0],["1997-06-17",19.8546,20.3864,19.8546,20.28,2095.0],["1997-06-18",20.4218,20.6346,20.3509,20.5637,2646.0],["1997-06-19",20.4218,20.4218,20.28,20.4218,4190.0],["1997-06-20",19.9255,20.0673,19.9255,20.0673,4410.0],["1997-06-23",20.1382,20.4928,20.0673,20.4928,5623.0],["1997-06-24",20.4218,20.5637,20.4218,20.5637,551.0],["1997-06-25",20.5637,20.8473,20.4218,20.7055,4190.0],["1997-06-26",20.9182,21.6628,20.7055,21.6628,5954.0],["1997-06-27",21.4855,21.84,21.3437,21.84,5843.0],["1997-06-30",22.0528,22.62,21.84,22.62,13671.0],["1997-07-01",22.4428,22.6909,21.9641,22.0528,7277.0],["1997-07-02",22.0528,22.3364,22.0528,22.3364,1654.0],["1997-07-03",22.1237,22.2655,22.1237,22.2478,1544.0],["1997-07-07",22.3364,22.6909,22.3364,22.4073,1433.0],["1997-07-08",22.4073,22.4073,22.2655,22.3718,3418.0],["1997-07-09",22.3541,22.5491,22.3541,22.5491,2205.0],["1997-07-10",22.4782,22.4782,22.4073,22.4073,441.0],["1997-07-11",22.4782,22.6023,22.4428,22.5137,2426.0],["1997-07-14",22.4428,22.4428,22.1946,22.3364,3087.0],["1997-07-15",22.4073,22.4073,22.2655,22.2655,662.0],["1997-07-16",22.3364,22.4959,22.3364,22.4959,2426.0],["1997-07-17",22.4959,22.4959,22.4073,22.4073,1874.0],["1997-07-18",22.3364,22.3364,22.1237,22.1237,441.0],["1997-07-21",22.1237,22.1237,21.84,21.8755,2205.0],["1997-07-22",21.7691,21.7691,21.4146,21.4855,14884.0],["1997-07-23",21.4855,21.6982,21.4855,21.5564,2646.0],["1997-07-24",21.4855,21.5564,21.4855,21.5564,1323.0],["1997-07-25",21.4855,21.5564,21.4855,21.5564,3197.0],["1997-07-28",21.5564,21.6273,21.4855,21.4855,772.0],["1997-07-29",21.4146,21.4146,21.2727,21.2727,992.0],["1997-07-30",21.2728,21.2728,20.9182,20.9182,3969.0],["1997-07-31",20.8473,20.8473,19.6064,19.7837,6946.0],["1997-08-01",19.7837,19.7837,19.6241,19.6241,1433.0],["1997-08-04",19.5,19.5,18.9328,18.9328,5402.0],["1997-08-05",18.9327,18.9859,18.8973,18.8973,1213.0],["1997-08-06",18.9682,19.3582,18.9682,19.2873,4190.0],["1997-08-07",19.2873,19.6418,19.2873,19.6418,2867.0],["1997-08-08",19.6418,19.6418,19.4646,19.5709,1874.0],["1997-08-11",19.6064,19.6064,19.6064,19.6064,110.0],["1997-08-12",19.5355,19.6064,19.5355,19.6064,441.0],["1997-08-13",19.5709,19.695,19.5709,19.6773,2315.0],["1997-08-14",19.7482,19.8546,19.7482,19.8191,662.0],["1997-08-15",19.9609,20.1382,19.9609,20.1382,1213.0],["1997-08-18",20.0673,20.0673,19.8546,19.8546,1103.0],["1997-08-19",19.7837,20.0318,19.7837,19.9255,2426.0],["1997-08-20",19.9861,20.0396,19.9683,20.0396,662.0],["1997-08-21",19.9683,19.9683,19.8969,19.9683,551.0],["1997-08-22",19.897,20.0396,19.897,20.0396,1103.0],["1997-08-25",19.9683,19.9683,19.6117,19.683,7828.0],["1997-08-26",19.8256,19.8256,19.8078,19.8078,662.0],["1997-08-27",19.7365,19.8969,19.683,19.8256,3197.0],["1997-08-28",19.8078,19.8078,19.8078,19.8078,221.0],["1997-08-29",19.8256,19.8256,19.8078,19.8078,1213.0],["1997-09-02",19.8256,20.0039,19.8078,20.0039,4300.0],["1997-09-03",20.1109,20.1822,20.0752,20.0752,1654.0],["1997-09-04",20.1822,21.1093,20.1822,21.0737,3859.0],["1997-09-05",21.1806,21.6085,21.1806,21.6085,5072.0],["1997-09-08",21.6085,22.2504,21.6085,22.2504,4631.0],["1997-09-09",22.179,22.8209,22.1434,22.8209,4631.0],["1997-09-10",22.7139,23.0348,22.6426,22.9992,7387.0],["1997-09-11",22.8209,22.9279,22.4643,22.6069,6174.0],["1997-09-12",22.5356,22.5356,21.3946,21.7511,7387.0],["1997-09-15",21.7511,21.9294,21.6798,21.9294,3969.0],["1997-09-16",21.9473,22.2325,21.9473,22.2147,1764.0],["1997-09-17",22.2147,22.393,22.2147,22.393,1544.0],["1997-09-18",22.4821,22.5356,22.4821,22.5356,331.0],["1997-09-19",22.2504,22.6782,22.2504,22.6782,3969.0],["1997-09-22",22.7496,22.8209,22.6069,22.8209,3969.0],["1997-09-23",22.7496,22.8209,22.7139,22.8209,1874.0],["1997-09-24",22.7496,22.803,22.5356,22.803,1874.0],["1997-09-25",22.7496,22.8209,22.7496,22.8209,221.0],["1997-09-26",22.5356,22.7139,22.5356,22.7139,2205.0],["1997-09-29",22.7852,22.8744,22.7852,22.8565,772.0],["1997-09-30",22.8565,23.0705,22.8209,23.0705,2977.0],["1997-10-01",22.9992,22.9992,22.8209,22.8209,2095.0],["1997-10-02",22.8922,23.1061,22.8922,23.1061,1544.0],["1997-10-03",23.1775,23.6054,23.1775,23.4627,4190.0],["1997-10-06",23.3557,23.8193,23.1775,23.8193,12238.0],["1997-10-07",23.748,23.9619,23.748,23.9619,3638.0],["1997-10-08",23.9619,23.9619,23.7301,23.8906,1103.0],["1997-10-09",23.8193,24.1759,23.8193,24.1759,4631.0],["1997-10-10",24.1045,24.158,23.8193,24.158,3749.0],["1997-10-13",24.2472,24.7107,24.2472,24.7107,1874.0],["1997-10-14",24.6394,24.6394,24.6038,24.6038,551.0],["1997-10-15",24.5681,26.137,24.479,25.9944,14002.0],["1997-10-16",26.137,26.6006,26.137,26.4936,2536.0],["1997-10-17",26.351,26.5649,26.0657,26.5649,10474.0],["1997-10-20",26.5293,27.8129,26.4579,27.385,8489.0],["1997-10-21",27.3137,28.116,27.2424,27.9556,4851.0],["1997-10-22",28.0982,28.0982,26.5649,26.5649,6725.0],["1997-10-23",26.4579,26.4579,25.8161,26.1014,16317.0],["1997-10-24",26.1727,26.1905,25.7448,25.8161,5513.0],["1997-10-27",25.8518,25.8518,25.2099,25.2099,3638.0],["1997-10-28",24.5324,24.5324,24.1045,24.265,4741.0],["1997-10-29",24.7464,24.9603,24.5324,24.5324,3528.0],["1997-10-30",24.5324,24.6394,24.3898,24.4433,5402.0],["1997-10-31",24.4255,24.4968,24.372,24.4968,1544.0],["1997-11-03",24.3898,24.4611,24.1045,24.1045,5072.0],["1997-11-04",24.1759,24.1759,24.0332,24.0332,1433.0],["1997-11-05",23.9619,24.0332,23.9619,24.0332,441.0],["1997-11-06",24.3185,25.1743,24.2472,25.1743,5072.0],["1997-11-07",25.0316,25.0316,24.8177,25.0138,4079.0],["1997-11-10",25.0673,25.2456,25.0673,25.2456,1544.0],["1997-11-11",25.1743,25.3347,25.1565,25.3347,1433.0],["1997-11-12",25.2456,25.2456,25.0316,25.0316,992.0],["1997-11-13",24.996,25.1743,24.9247,25.1743,992.0],["1997-11-14",25.103,25.2456,25.0495,25.2456,1213.0],["1997-11-17",24.8177,25.4774,24.7642,25.4774,4851.0],["1997-11-18",25.4595,25.4595,25.3704,25.3704,882.0],["1997-11-19",25.3882,25.3882,25.2813,25.2813,5513.0],["1997-11-20",25.2813,25.2813,25.2813,25.2813,221.0],["1997-11-21",25.3169,25.3169,25.2456,25.3169,4410.0],["1997-11-24",25.1743,25.1743,24.889,24.9068,1544.0],["1997-11-25",25.0316,25.0316,25.0316,25.0316,772.0],["1997-11-26",25.0316,25.0316,25.0316,25.0316,221.0],["1997-11-28",25.0316,25.0316,25.0316,25.0316,0.0],["1997-12-01",25.0851,25.2813,25.0851,25.2813,662.0],["1997-12-02",25.3347,25.5309,25.3347,25.5309,772.0],["1997-12-03",25.5309,25.5309,25.4595,25.4595,1544.0],["1997-12-04",25.3882,25.4952,25.2813,25.2813,1764.0],["1997-12-05",25.2991,25.2991,25.2813,25.2813,331.0],["1997-12-08",25.3472,25.4548,25.2934,25.4548,1433.0],["1997-12-09",25.3831,25.5982,25.3831,25.5982,2536.0],["1997-12-10",25.634,25.634,25.4189,25.4189,551.0],["1997-12-11",25.4189,25.4189,25.4189,25.4189,0.0],["1997-12-12",25.3472,25.3472,25.3472,25.3472,110.0],["1997-12-15",25.2755,25.2934,25.2755,25.2934,221.0],["1997-12-16",25.2397,25.3831,25.1679,25.3831,2977.0],["1997-12-17",25.3831,25.3831,25.3831,25.3831,441.0],["1997-12-18",25.3114,25.3114,25.3114,25.3114,221.0],["1997-12-19",25.1321,25.3831,24.8811,25.3831,5402.0],["1997-12-22",25.3831,25.6699,25.3831,25.6699,5072.0],["1997-12-23",25.6699,25.6699,25.3831,25.4727,2867.0],["1997-12-24",25.5265,25.5982,25.4548,25.4548,1213.0],["1997-12-26",25.3831,25.3831,25.2038,25.2397,1985.0],["1997-12-29",25.2755,25.4189,25.2755,25.3831,1544.0],["1997-12-30",25.3831,25.3831,25.3293,25.3652,882.0],["1997-12-31",25.3831,25.5265,25.2755,25.2755,3087.0],["1998-01-02",25.0604,25.4906,25.0604,25.4906,6615.0],["1998-01-05",25.4189,25.4906,24.9528,25.4189,6174.0],["1998-01-06",25.5265,25.5444,25.4548,25.5444,1103.0],["1998-01-07",25.4548,25.5265,25.4189,25.4189,1103.0],["1998-01-08",25.5265,25.5265,25.4548,25.4548,992.0],["1998-01-09",25.3831,25.3831,25.1859,25.1859,662.0],["1998-01-12",25.1321,25.1321,25.0245,25.0604,441.0],["1998-01-13",25.0425,25.5982,24.9529,25.5982,3197.0],["1998-01-14",25.634,26.6737,25.634,26.6737,6836.0],["1998-01-15",26.602,26.602,26.1001,26.4407,3197.0],["1998-01-16",26.5483,26.5662,26.1718,26.3152,3308.0],["1998-01-20",25.9567,26.2435,25.9567,26.2256,2095.0],["1998-01-21",26.3869,26.3869,26.2435,26.2435,992.0],["1998-01-22",26.3869,26.3869,25.8133,26.2435,1544.0],["1998-01-23",26.1001,26.3152,26.1001,26.1718,882.0],["1998-01-26",26.0284,26.0284,25.8491,25.8491,662.0],["1998-01-27",25.8491,25.8491,25.5265,25.5265,1874.0],["1998-01-28",25.6699,25.6699,25.3831,25.3831,3418.0],["1998-01-29",25.3114,25.3114,24.8094,24.8811,5292.0],["1998-01-30",24.8095,24.8095,24.3792,24.3792,1985.0],["1998-02-02",24.4509,25.0963,24.4509,25.0963,1874.0],["1998-02-03",25.0963,25.5265,25.0963,25.4548,2536.0],["1998-02-04",25.3114,25.3114,25.2934,25.3114,1213.0],["1998-02-05",25.2397,25.2397,25.168,25.168,1433.0],["1998-02-06",25.2038,25.2038,24.8095,24.8095,2315.0],["1998-02-09",24.8812,25.0963,24.8812,25.0246,1874.0],["1998-02-10",24.9887,24.9887,24.666,24.8811,2095.0],["1998-02-11",25.0917,25.2359,25.0917,25.1638,2867.0],["1998-02-12",25.0917,25.0917,24.6591,24.8754,6174.0],["1998-02-13",24.8033,25.1638,24.6951,25.1638,6615.0],["1998-02-17",25.0917,25.1638,24.9475,25.0196,7938.0],["1998-02-18",24.9475,24.9475,24.5149,24.5149,4631.0],["1998-02-19",24.6591,24.8033,24.6591,24.7312,2426.0],["1998-02-20",24.5149,25.2359,24.5149,25.2359,4520.0],["1998-02-23",25.308,25.5964,25.0917,25.2359,7938.0],["1998-02-24",25.2359,25.2359,25.2359,25.2359,0.0],["1998-02-25",25.0917,25.1638,25.0196,25.0917,2095.0],["1998-02-26",25.0917,25.1097,24.9835,25.0196,3418.0],["1998-02-27",24.9475,25.0917,24.9475,25.0556,2867.0],["1998-03-02",24.9835,25.2359,24.9475,25.1277,2536.0],["1998-03-03",25.0556,25.0917,25.0196,25.0917,662.0],["1998-03-04",25.1638,25.308,24.9114,25.0917,4851.0],["1998-03-05",25.0196,25.0917,24.9475,25.0917,2536.0],["1998-03-06",25.0917,25.2359,25.0196,25.0917,6395.0],["1998-03-09",25.1638,25.8127,25.1638,25.6325,6174.0],["1998-03-10",25.9569,26.6779,25.9569,26.6779,4851.0],["1998-03-11",26.5337,27.0385,26.5337,26.5337,6284.0],["1998-03-12",26.5337,27.2548,26.5337,26.7681,7938.0],["1998-03-13",26.8582,26.9664,26.8221,26.9664,1544.0],["1998-03-16",26.9664,27.1106,26.678,26.8222,6836.0],["1998-03-17",26.9663,27.0385,26.8221,27.0385,2095.0],["1998-03-18",26.8943,27.0385,26.8222,26.8582,3749.0],["1998-03-19",26.9664,27.0385,26.8762,26.9123,1103.0],["1998-03-20",26.6239,26.8943,25.9569,26.1011,16979.0],["1998-03-23",26.1011,26.2273,25.9569,26.1552,5182.0],["1998-03-24",26.2453,26.8221,26.2453,26.75,2756.0],["1998-03-25",26.696,26.7861,26.5337,26.5337,1544.0],["1998-03-26",26.7501,26.7501,26.5337,26.5337,992.0],["1998-03-27",26.7501,26.9664,26.5337,26.8222,2756.0],["1998-03-30",26.5337,27.1105,26.4616,27.1105,2536.0],["1998-03-31",27.1105,27.399,27.1105,27.399,4410.0],["1998-04-01",27.399,28.5526,27.1106,28.5526,1544.0],["1998-04-02",28.5526,28.5526,27.6874,28.1921,7056.0],["1998-04-03",28.3363,28.4895,28.3363,28.4805,1323.0],["1998-04-06",28.4084,28.4084,28.2642,28.2642,1544.0],["1998-04-07",28.2642,28.5526,27.9758,28.0479,4410.0],["1998-04-08",28.0659,28.1741,27.399,27.399,1323.0],["1998-04-09",27.5432,27.6874,27.1827,27.1827,2095.0],["1998-04-13",27.5432,28.12,27.5432,27.8316,2315.0],["1998-04-14",27.7955,27.9758,27.6874,27.9758,1654.0],["1998-04-15",28.12,28.2642,27.399,27.399,3308.0],["1998-04-16",27.5432,28.2642,27.5432,28.0839,3197.0],["1998-04-17",28.102,28.102,27.9758,27.9938,1103.0],["1998-04-20",27.9938,28.2642,27.9758,27.9758,2426.0],["1998-04-21",27.8316,27.8316,27.2007,27.2007,1544.0],["1998-04-22",27.2548,27.2548,26.5337,26.8222,2426.0],["1998-04-23",26.6779,26.6779,25.7406,25.7406,2867.0],["1998-04-24",25.8127,26.2453,25.8127,25.9569,6505.0],["1998-04-27",26.1011,26.5337,26.1011,26.5337,5733.0],["1998-04-28",26.3895,26.5337,25.8848,26.4977,7828.0],["1998-04-29",26.75,27.9037,26.75,27.9037,2977.0],["1998-04-30",27.9758,27.9758,27.6874,27.9578,772.0],["1998-05-01",27.9758,27.9758,27.8316,27.8316,331.0],["1998-05-04",27.8316,27.8316,27.1105,27.1105,2646.0],["1998-05-05",27.1286,27.6874,27.1286,27.6874,992.0],["1998-05-06",27.6333,27.6333,27.399,27.417,882.0],["1998-05-07",27.1105,27.2548,27.0384,27.1105,3859.0],["1998-05-08",27.2547,27.399,27.2547,27.399,441.0],["1998-05-11",27.2548,27.2548,27.1105,27.1105,772.0],["1998-05-12",26.9664,26.9664,26.678,26.8222,882.0],["1998-05-13",26.9613,27.2512,26.8888,26.8888,1874.0],["1998-05-14",26.9613,26.9613,26.9251,26.9613,992.0],["1998-05-15",26.8164,26.9613,26.8164,26.9613,331.0],["1998-05-18",26.8888,27.0338,26.8888,27.0338,1874.0],["1998-05-19",26.9613,27.976,26.8164,27.976,5072.0],["1998-05-20",27.9035,27.9035,27.6861,27.6861,1323.0],["1998-05-21",27.831,27.976,27.831,27.976,331.0],["1998-05-22",27.8673,27.8673,27.7767,27.7767,992.0],["1998-05-26",27.7223,27.7223,27.5411,27.5411,1433.0],["1998-05-27",27.6861,27.976,27.6861,27.831,772.0],["1998-05-28",27.6861,27.6861,27.5411,27.668,1103.0],["1998-05-29",27.6498,27.6498,27.6136,27.6136,662.0],["1998-06-01",27.6136,27.7585,27.4686,27.7585,1544.0],["1998-06-02",27.6861,27.6861,27.4324,27.5411,1985.0],["1998-06-03",27.3962,27.976,27.3237,27.9035,3087.0],["1998-06-04",28.0847,28.0847,27.9035,27.9035,1103.0],["1998-06-05",28.0485,28.2659,28.0485,28.2478,5623.0],["1998-06-08",28.1934,28.6283,28.1934,28.6283,4410.0],["1998-06-09",28.7189,28.9182,28.2659,28.4833,2426.0],["1998-06-10",28.4471,28.9182,28.4471,28.8457,3308.0],["1998-06-11",28.7008,28.7008,28.2659,28.2659,1213.0],["1998-06-12",27.976,27.976,27.831,27.831,551.0],["1998-06-15",27.5411,27.831,27.5411,27.831,1103.0],["1998-06-16",27.6861,28.1209,27.6861,28.0485,1764.0],["1998-06-17",27.9035,28.2659,27.9035,28.2659,441.0],["1998-06-18",28.4108,28.9182,28.4108,28.6283,2426.0],["1998-06-19",28.6283,28.6645,28.4108,28.5558,3638.0],["1998-06-22",28.7007,29.2806,28.7007,29.2806,882.0],["1998-06-23",28.9907,29.1356,28.8457,29.1356,1654.0],["1998-06-24",29.2806,29.8604,29.2806,29.8422,2867.0],["1998-06-25",29.5705,29.6429,29.4255,29.6429,1323.0],["1998-06-26",29.5705,30.3134,29.5705,29.5705,6836.0],["1998-06-29",29.2806,29.5705,29.1356,29.2806,992.0],["1998-06-30",28.9907,29.2806,28.9907,29.2624,2756.0],["1998-07-01",29.4255,29.4255,29.2806,29.2806,331.0],["1998-07-02",29.4255,29.4255,29.4255,29.4255,221.0],["1998-07-06",29.5705,30.114,29.5705,30.114,992.0],["1998-07-07",29.8241,30.875,29.8241,30.7663,2756.0],["1998-07-08",30.7663,30.7663,30.7663,30.7663,0.0],["1998-07-09",30.6576,30.6576,30.6576,30.6576,110.0],["1998-07-10",30.4402,30.8932,30.4402,30.8932,441.0],["1998-07-13",30.9838,31.0019,30.7301,30.7301,2315.0],["1998-07-14",30.7301,30.7301,30.5851,30.5851,221.0],["1998-07-15",30.4402,30.7301,29.8604,30.7301,4410.0],["1998-07-16",30.5851,31.165,30.5851,31.02,662.0],["1998-07-17",31.165,31.165,30.8751,30.8751,441.0],["1998-07-20",30.7301,30.7301,30.7301,30.7301,110.0],["1998-07-21",30.7573,30.7573,30.5851,30.7301,2977.0],["1998-07-22",31.02,31.2374,30.9475,31.0925,2426.0],["1998-07-23",30.8026,30.8026,30.4583,30.4583,4190.0],["1998-07-24",30.4402,30.4402,30.0053,30.0053,1764.0],["1998-07-27",30.0053,30.0053,29.0088,29.0088,3638.0],["1998-07-28",29.2081,29.498,29.1356,29.1356,3197.0],["1998-07-29",29.1356,29.2806,28.7007,29.2806,1985.0],["1998-07-30",29.4255,29.4255,29.2806,29.2806,1433.0],["1998-07-31",29.353,29.4436,29.1356,29.1356,2536.0],["1998-08-03",28.9906,28.9906,28.5739,28.9906,1874.0],["1998-08-04",29.1356,29.2806,28.429,28.429,5182.0],["1998-08-05",28.1391,28.2659,27.1063,28.2659,12128.0],["1998-08-06",28.1209,28.6101,28.1209,28.4833,4520.0],["1998-08-07",28.7732,28.7732,28.7007,28.7007,551.0],["1998-08-10",28.8457,28.8457,28.5558,28.7007,8269.0],["1998-08-11",28.4108,28.4108,27.4686,27.5592,6284.0],["1998-08-12",27.831,28.2115,27.831,28.1934,1544.0],["1998-08-13",28.1209,28.1209,28.0666,28.0847,1213.0],["1998-08-14",28.0485,28.3746,28.0485,28.3746,2095.0],["1998-08-17",28.4108,28.6283,28.4108,28.6283,551.0],["1998-08-18",28.5558,29.2443,28.5558,29.045,3749.0],["1998-08-19",28.9846,28.9846,28.8389,28.8389,331.0],["1998-08-20",28.8571,29.112,28.8571,29.112,882.0],["1998-08-21",29.0938,29.0938,29.0938,29.0938,110.0],["1998-08-24",29.3487,29.7128,29.3487,29.7128,882.0],["1998-08-25",29.7128,29.7492,29.5672,29.5854,3749.0],["1998-08-26",29.4215,29.4215,29.1302,29.1302,331.0],["1998-08-27",29.4397,29.4397,28.8389,28.8389,2977.0],["1998-08-28",28.5476,28.5476,27.965,27.965,772.0],["1998-08-31",28.5476,28.5476,27.6737,27.8194,4741.0],["1998-09-01",27.9286,27.9832,27.8193,27.9286,4410.0],["1998-09-02",27.6737,27.965,27.6737,27.7465,5182.0],["1998-09-03",27.8194,27.8194,27.8194,27.8194,221.0],["1998-09-04",27.6737,27.6737,27.528,27.528,331.0],["1998-09-08",27.8194,28.5476,27.8194,28.5476,2095.0],["1998-09-09",28.5476,28.5476,28.1107,28.1107,1874.0],["1998-09-10",27.965,28.5476,27.6737,28.4748,5513.0],["1998-09-11",28.1835,28.3291,27.965,28.3291,1654.0],["1998-09-14",28.2563,28.2563,28.2563,28.2563,772.0],["1998-09-15",28.2563,28.6386,28.1835,28.6386,5072.0],["1998-09-16",28.3655,28.584,28.0014,28.2563,4079.0],["1998-09-17",28.1106,28.1106,27.8922,27.9832,3308.0],["1998-09-18",28.8389,28.8389,28.5476,28.8389,6615.0],["1998-09-21",29.1302,29.1302,29.0938,29.1302,1985.0],["1998-09-22",29.1302,29.4215,29.1302,29.4215,1764.0],["1998-09-23",29.1302,29.4397,29.1302,29.203,3969.0],["1998-09-24",29.4215,29.5672,29.4033,29.4033,1433.0],["1998-09-25",29.2759,29.4215,29.1302,29.4215,882.0],["1998-09-28",29.1302,29.1302,28.9846,29.1302,441.0],["1998-09-29",29.4215,29.5672,29.2759,29.4215,3749.0],["1998-09-30",29.1302,30.2954,29.1302,30.2954,6505.0],["1998-10-01",30.0041,30.0041,29.3669,29.4943,3528.0],["1998-10-02",29.4215,30.0041,29.4215,30.0041,551.0],["1998-10-05",30.0223,30.1498,29.7128,29.7128,1544.0],["1998-10-06",29.4215,29.4215,28.3291,28.5476,2205.0],["1998-10-07",28.5476,28.5476,28.402,28.402,221.0],["1998-10-08",28.2563,28.2563,27.0911,27.3642,2426.0],["1998-10-09",27.0911,28.2563,27.0911,27.6555,2315.0],["1998-10-12",27.6555,27.6555,27.6555,27.6555,0.0],["1998-10-13",27.3824,27.3824,26.2354,26.3628,2205.0],["1998-10-14",26.3628,26.7998,26.3628,26.7998,1103.0],["1998-10-15",27.0911,27.2367,27.0911,27.1821,441.0],["1998-10-16",27.0911,27.6009,27.0911,27.5827,1764.0],["1998-10-19",27.3824,28.2563,27.3824,28.2563,3308.0],["1998-10-20",28.5476,28.7115,28.2563,28.2563,10253.0],["1998-10-21",28.402,28.6933,27.965,28.5476,3969.0],["1998-10-22",28.1107,28.402,27.6737,28.402,2315.0],["1998-10-23",28.6933,28.8389,28.6933,28.8389,551.0],["1998-10-26",28.8571,28.9846,28.8571,28.9846,772.0],["1998-10-27",29.0574,29.0574,29.0392,29.0392,1654.0],["1998-10-28",29.0574,29.0574,29.0392,29.0392,2205.0],["1998-10-29",29.0392,29.0392,29.0392,29.0392,0.0],["1998-10-30",29.1302,29.1302,28.7661,28.8389,5843.0],["1998-11-02",28.9846,29.4215,28.8753,29.4215,4410.0],["1998-11-03",29.2759,30.2954,28.6933,30.0041,6395.0],["1998-11-04",30.1498,30.1498,29.1302,30.1498,5733.0],["1998-11-05",30.0041,30.1498,29.64,30.0041,2536.0],["1998-11-06",30.2772,30.8416,30.0041,30.8416,8048.0],["1998-11-09",30.5867,31.0237,30.4411,30.5139,1874.0],["1998-11-10",30.2954,30.5867,30.2954,30.4957,2536.0],["1998-11-11",30.5685,30.878,30.4411,30.4411,2315.0],["1998-11-12",30.4411,30.4411,30.1316,30.168,3418.0],["1998-11-13",30.0041,30.0041,29.8585,29.8585,662.0],["1998-11-16",30.1498,30.2954,30.0769,30.0769,2646.0],["1998-11-17",29.8949,31.0237,29.8403,31.0237,2977.0],["1998-11-18",30.7324,30.7324,30.2954,30.2954,2205.0],["1998-11-19",30.1498,30.2226,30.0041,30.2226,3197.0],["1998-11-20",29.7128,29.7128,29.4215,29.4215,2426.0],["1998-11-23",29.4215,29.7128,29.4215,29.4215,772.0],["1998-11-24",29.4215,29.4215,29.4215,29.4215,221.0],["1998-11-25",29.7128,29.7128,29.1302,29.4215,772.0],["1998-11-27",28.8389,28.8389,28.8389,28.8389,441.0],["1998-11-30",29.1302,29.1302,27.965,27.965,1874.0],["1998-12-01",27.965,28.8571,27.965,28.0742,2756.0],["1998-12-02",28.402,28.5476,28.402,28.402,1874.0],["1998-12-03",28.2563,28.2563,27.965,27.965,992.0],["1998-12-04",27.965,27.965,27.9468,27.965,992.0],["1998-12-07",28.2563,28.9117,28.2563,28.8389,1103.0],["1998-12-08",28.5476,28.5476,27.8194,27.8194,3749.0],["1998-12-09",27.812,27.8487,27.7754,27.7754,1654.0],["1998-12-10",28.1418,28.1418,27.5189,27.6288,3859.0],["1998-12-11",27.6288,27.8487,27.5555,27.5555,1103.0],["1998-12-14",27.6105,27.8487,27.3906,27.8487,1213.0],["1998-12-15",28.1418,28.2884,27.2624,28.2884,1764.0],["1998-12-16",28.5815,28.5815,27.7021,28.2884,1433.0],["1998-12-17",28.2884,28.2884,28.2884,28.2884,0.0],["1998-12-18",27.5555,27.9952,27.5555,27.7021,3749.0],["1998-12-21",27.6288,28.1418,27.3357,27.7021,5182.0],["1998-12-22",27.6288,28.435,27.5555,27.5555,3087.0],["1998-12-23",27.6288,27.6288,27.6288,27.6288,441.0],["1998-12-24",27.6288,28.435,27.6288,28.435,1213.0],["1998-12-28",28.1418,28.838,28.1418,28.838,1544.0],["1998-12-29",28.9113,29.9007,28.9113,29.9007,2977.0],["1998-12-30",29.9007,29.974,29.3144,29.6075,23153.0],["1998-12-31",29.3144,30.1938,29.3144,30.1938,2756.0],["1999-01-04",29.9007,30.487,29.3144,30.487,8048.0],["1999-01-05",30.487,30.487,30.1938,30.3404,2536.0],["1999-01-06",30.1938,30.1938,29.3144,29.3144,4520.0],["1999-01-07",29.3144,29.8274,29.3144,29.6075,992.0],["1999-01-08",29.3144,29.7541,27.8487,29.7541,8159.0],["1999-01-11",29.461,29.461,29.461,29.461,110.0],["1999-01-12",29.1678,29.1678,29.0212,29.0212,1103.0],["1999-01-13",28.7281,29.3144,28.7281,29.2045,1874.0],["1999-01-14",29.0579,29.0579,27.5555,28.2884,3418.0],["1999-01-15",28.2884,29.1678,28.2884,29.1678,2756.0],["1999-01-19",29.3144,29.3144,28.7281,29.0212,882.0],["1999-01-20",29.3144,29.8274,29.3144,29.8274,1985.0],["1999-01-21",29.6075,29.6075,29.6075,29.6075,221.0],["1999-01-22",29.3144,29.3144,28.7281,28.7281,882.0],["1999-01-25",28.7281,29.6075,28.7281,29.6075,1985.0],["1999-01-26",29.6075,29.9007,29.6075,29.7541,3087.0],["1999-01-27",29.3144,29.4793,28.7281,28.7281,5072.0],["1999-01-28",28.7281,28.7281,28.7281,28.7281,662.0],["1999-01-29",28.7098,29.0212,28.1418,29.0212,7938.0],["1999-02-01",29.1678,29.1678,28.7281,28.7281,1323.0],["1999-02-02",28.4349,28.4349,27.5555,28.1418,4300.0],["1999-02-03",28.435,28.5815,27.9952,28.5815,1874.0],["1999-02-04",28.2884,28.2884,28.0502,28.2151,1323.0],["1999-02-05",27.922,28.2884,27.5555,27.5555,3859.0],["1999-02-08",27.5555,27.922,27.5555,27.8487,1985.0],["1999-02-09",28.1418,28.3617,28.1418,28.2884,1103.0],["1999-02-10",28.4654,28.4654,28.2994,28.3179,1544.0],["1999-02-11",28.1704,28.6129,28.1704,28.6129,772.0],["1999-02-12",28.6129,28.6129,28.0229,28.6129,6174.0],["1999-02-16",28.9078,28.9078,28.0229,28.0229,4190.0],["1999-02-17",28.2257,28.2257,27.8754,27.8754,2867.0],["1999-02-18",27.7648,27.7648,27.5067,27.5067,1433.0],["1999-02-19",27.433,27.8754,27.138,27.138,1874.0],["1999-02-22",27.4329,27.4514,27.4329,27.4329,662.0],["1999-02-23",27.433,28.1888,27.433,28.1704,2977.0],["1999-02-24",28.1704,28.2441,27.8017,27.8017,2536.0],["1999-02-25",27.5804,27.5804,26.843,27.5804,5292.0],["1999-02-26",27.2855,27.3039,27.2855,27.3039,551.0],["1999-03-01",27.5989,28.0229,27.5989,28.0229,1103.0],["1999-03-02",28.3179,28.4285,28.1704,28.1704,882.0],["1999-03-03",28.1704,28.2441,27.5804,27.7279,1985.0],["1999-03-04",27.986,28.0229,27.7279,27.7279,662.0],["1999-03-05",28.0229,28.0966,27.8754,28.0966,2095.0],["1999-03-08",28.0229,28.6129,27.8754,27.8754,6284.0],["1999-03-09",27.7279,27.8754,27.7279,27.7279,992.0],["1999-03-10",27.8754,27.9492,27.5067,27.5251,2205.0],["1999-03-11",27.5251,27.7279,27.5251,27.7279,992.0],["1999-03-12",27.8017,27.8017,27.4329,27.4514,3087.0],["1999-03-15",27.2117,28.0229,27.138,28.0229,4410.0],["1999-03-16",27.8017,27.8385,27.7463,27.7463,882.0],["1999-03-17",27.5804,27.5804,27.3592,27.5067,3197.0],["1999-03-18",27.3961,27.5067,27.3961,27.4329,1103.0],["1999-03-19",27.1564,27.2486,27.0642,27.2486,2646.0],["1999-03-22",27.138,27.138,26.9536,27.0458,2867.0],["1999-03-23",27.0458,27.3592,27.0089,27.3039,2315.0],["1999-03-24",27.138,27.857,27.1195,27.857,3749.0],["1999-03-25",28.0229,28.4654,28.0229,28.0598,3749.0],["1999-03-26",28.0782,28.4654,28.0782,28.4654,1213.0],["1999-03-29",28.6128,28.6128,28.3547,28.5575,4410.0],["1999-03-30",28.576,28.5944,28.4285,28.5944,2095.0],["1999-03-31",28.3179,28.576,28.0966,28.3179,10805.0],["1999-04-01",28.3179,28.3179,28.0598,28.1704,13230.0],["1999-04-05",28.0598,28.2626,28.0229,28.0966,4300.0],["1999-04-06",28.0229,28.0229,27.138,27.5804,8710.0],["1999-04-07",27.7279,27.7279,27.138,27.5251,14663.0],["1999-04-08",27.5251,27.6542,26.9905,27.6542,15876.0],["1999-04-09",27.5067,27.6542,27.138,27.6542,10364.0],["1999-04-12",27.3592,28.3179,27.3592,28.0229,5623.0],["1999-04-13",28.2257,28.3179,27.433,27.8017,1985.0],["1999-04-14",27.857,28.8341,27.857,28.7419,7166.0],["1999-04-15",28.871,28.8894,28.0229,28.1704,4190.0],["1999-04-16",28.1704,28.2626,27.986,27.986,1985.0],["1999-04-19",27.7648,28.0229,27.6542,27.7279,4300.0],["1999-04-20",27.5436,28.2441,27.5436,28.2441,772.0],["1999-04-21",28.1704,28.9078,28.1704,28.9078,882.0],["1999-04-22",28.9078,28.9078,28.1704,28.9078,2536.0],["1999-04-23",28.871,28.9078,28.5022,28.9078,662.0],["1999-04-26",28.9078,29.0553,28.9078,28.9263,1544.0],["1999-04-27",29.166,29.4978,29.0553,29.4978,3859.0],["1999-04-28",29.2028,29.3503,28.5391,29.1291,2426.0],["1999-04-29",28.8341,28.8341,28.8341,28.8341,110.0],["1999-04-30",28.5391,28.5391,28.5391,28.5391,110.0],["1999-05-03",28.2441,28.6128,27.4329,27.4329,1433.0],["1999-05-04",27.7279,28.1704,27.7279,27.7279,1654.0],["1999-05-05",27.6357,27.8201,27.138,27.8201,6836.0],["1999-05-06",27.986,28.0229,27.986,28.0229,551.0],["1999-05-07",27.7279,27.7279,27.267,27.5067,3418.0],["1999-05-10",27.5067,28.0229,27.5067,27.986,2315.0],["1999-05-11",27.7279,28.0229,27.7279,28.0229,1874.0],["1999-05-12",28.0229,28.6866,28.0229,28.6866,1544.0],["1999-05-13",28.5391,28.6866,28.4654,28.6866,1213.0],["1999-05-14",28.6866,28.6866,28.0229,28.2073,1654.0],["1999-05-17",28.0413,28.0413,27.5804,27.5804,2646.0],["1999-05-18",27.2855,27.9676,27.2855,27.8017,1433.0],["1999-05-19",28.0911,28.4622,28.0911,28.2024,1103.0],["1999-05-20",27.9056,28.6663,27.9056,28.6663,662.0],["1999-05-21",28.7962,28.9446,28.7962,28.9446,1213.0],["1999-05-24",29.093,29.093,28.7962,28.7962,2315.0],["1999-05-25",28.4993,28.6477,27.6087,27.6087,3418.0],["1999-05-26",27.6087,28.054,27.4603,28.054,2977.0],["1999-05-27",28.2024,28.2024,28.2024,28.2024,110.0],["1999-05-28",28.4251,29.093,28.4251,29.093,2315.0],["1999-06-01",28.9446,28.9446,28.6477,28.9446,1654.0],["1999-06-02",28.8704,28.8704,27.6087,27.7571,2756.0],["1999-06-03",27.6087,27.72,27.015,27.2376,4961.0],["1999-06-04",27.015,27.3118,27.015,27.3118,8489.0],["1999-06-07",27.4603,27.8685,27.4603,27.7571,1213.0],["1999-06-08",28.054,28.4993,28.054,28.4993,1213.0],["1999-06-09",28.4993,28.4993,28.4993,28.4993,221.0],["1999-06-10",29.3899,29.3899,28.7962,29.093,7607.0],["1999-06-11",29.093,29.093,28.2024,28.2024,3528.0],["1999-06-14",28.054,28.054,28.054,28.054,441.0],["1999-06-15",28.1653,28.7962,28.1653,28.7962,2536.0],["1999-06-16",28.6477,28.6477,28.2024,28.4622,2315.0],["1999-06-17",28.4993,28.4993,28.2025,28.3509,1654.0],["1999-06-18",28.6106,28.6106,27.9056,28.0169,6615.0],["1999-06-21",27.7943,28.4065,27.7943,28.1097,2205.0],["1999-06-22",28.2024,28.6477,28.2024,28.4808,1544.0],["1999-06-23",28.4993,28.6477,28.4993,28.6106,3308.0],["1999-06-24",28.6106,28.6106,28.6106,28.6106,0.0],["1999-06-25",28.9075,28.9446,28.9075,28.9446,882.0],["1999-06-28",28.8147,29.0931,28.8147,29.0374,3969.0],["1999-06-29",28.8704,29.093,28.722,29.0745,1874.0],["1999-06-30",28.9446,29.6868,28.9446,29.6868,4190.0],["1999-07-01",29.6868,29.9837,29.0931,29.9094,4520.0],["1999-07-02",29.6868,29.8352,29.3157,29.4641,1544.0],["1999-07-06",29.6868,29.6868,29.3899,29.6126,882.0],["1999-07-07",29.3899,29.3899,28.4993,28.4993,6064.0],["1999-07-08",28.4993,28.7962,28.0354,28.7962,8489.0],["1999-07-09",28.4993,28.4993,27.9798,28.4993,2646.0],["1999-07-12",28.2024,29.6868,28.054,29.5383,3528.0],["1999-07-13",29.5384,29.6497,29.2415,29.6497,2977.0],["1999-07-14",29.3528,29.3899,28.5364,29.3899,1213.0],["1999-07-15",29.093,29.6126,28.7962,29.6126,5402.0],["1999-07-16",29.5383,29.5383,28.722,28.722,4741.0],["1999-07-19",28.4993,29.2415,28.2024,29.2415,2426.0],["1999-07-20",29.1858,29.1858,28.8889,29.1858,662.0],["1999-07-21",29.2415,29.3899,28.9446,29.093,1323.0],["1999-07-22",28.9446,29.5383,28.5735,29.5383,5072.0],["1999-07-23",29.2415,29.6126,28.7962,29.5383,3859.0],["1999-07-26",29.2415,29.2415,28.7219,29.2415,1213.0],["1999-07-27",29.093,29.093,28.7962,29.093,882.0],["1999-07-28",28.7962,28.9817,28.6848,28.7962,1654.0],["1999-07-29",28.9446,28.9446,28.6477,28.722,1544.0],["1999-07-30",29.0188,29.1302,28.7962,29.1302,1764.0],["1999-08-02",29.0188,29.0188,28.6477,28.9446,2205.0],["1999-08-03",29.093,29.3528,28.6477,29.1672,2646.0],["1999-08-04",28.8704,29.3157,28.7962,29.3157,2867.0],["1999-08-05",29.0188,29.3157,28.6106,28.722,2756.0],["1999-08-06",28.8704,29.0188,28.8704,28.9446,551.0],["1999-08-09",28.6477,29.6126,28.4993,29.4641,3087.0],["1999-08-10",29.3899,29.3899,28.4993,29.3899,6064.0],["1999-08-11",29.2415,29.3899,29.2415,29.3899,662.0],["1999-08-12",29.2415,29.3157,29.1672,29.2415,1323.0],["1999-08-13",29.0188,29.5383,28.8704,29.5383,1654.0],["1999-08-16",29.5383,29.6868,29.5383,29.6868,4079.0],["1999-08-17",29.5755,29.5755,29.2415,29.3899,1103.0],["1999-08-18",29.2415,29.3899,28.9446,29.3899,10474.0],["1999-08-19",29.3899,29.3899,29.093,29.093,1103.0],["1999-08-20",29.2415,29.6682,29.1673,29.6682,2977.0],["1999-08-23",29.3714,29.6868,29.3714,29.3899,1433.0],["1999-08-24",29.2786,29.5754,29.2786,29.5754,331.0],["1999-08-25",29.568,29.8667,29.568,29.568,1764.0],["1999-08-26",29.7547,29.7547,29.456,29.568,772.0],["1999-08-27",29.4933,29.4933,29.2693,29.2693,1103.0],["1999-08-30",29.232,29.232,28.3733,28.5227,2756.0],["1999-08-31",28.2987,28.672,28.224,28.672,1433.0],["1999-09-01",28.672,29.12,28.672,28.9707,1103.0],["1999-09-02",28.8213,28.9707,28.5227,28.9707,2205.0],["1999-09-03",29.0453,29.232,29.0453,29.232,1213.0],["1999-09-07",29.12,29.2693,29.12,29.2693,1433.0],["1999-09-08",29.568,29.568,29.2693,29.5307,2095.0],["1999-09-09",29.2693,29.4933,29.2693,29.4933,882.0],["1999-09-10",29.568,29.8666,29.1946,29.1946,7056.0],["1999-09-13",29.344,29.4186,29.1946,29.4186,882.0],["1999-09-14",29.344,29.344,29.1946,29.1946,1103.0],["1999-09-15",29.0453,29.0453,28.896,28.9707,1103.0],["1999-09-16",28.784,28.8027,28.6347,28.6347,3087.0],["1999-09-17",28.448,28.5227,28.2987,28.5227,3969.0],["1999-09-20",28.672,28.672,28.672,28.672,992.0],["1999-09-21",28.672,28.7467,28.224,28.5227,1544.0],["1999-09-22",28.8213,28.8213,28.5973,28.5973,992.0],["1999-09-23",28.672,28.672,28.448,28.448,331.0],["1999-09-24",28.3733,28.672,28.3733,28.672,772.0],["1999-09-27",28.5227,29.2693,28.2987,29.2693,2095.0],["1999-09-28",29.12,29.12,28.9707,29.0453,331.0],["1999-09-29",29.0826,29.4933,29.0826,29.4933,2646.0],["1999-09-30",29.6426,30.1653,29.4186,30.1653,41454.0],["1999-10-01",30.016,31.0613,30.016,30.912,3308.0],["1999-10-04",30.7626,30.912,30.1653,30.1653,1874.0],["1999-10-05",30.464,30.464,29.568,30.016,2315.0],["1999-10-06",29.8667,30.3893,29.568,30.3893,1544.0],["1999-10-07",30.1653,30.1653,29.8667,29.8667,1103.0],["1999-10-08",29.8667,29.8667,29.8667,29.8667,221.0],["1999-10-11",29.7173,29.7173,29.568,29.568,221.0],["1999-10-12",29.344,29.4187,29.12,29.12,1213.0],["1999-10-13",29.12,29.12,28.9707,28.9707,1213.0],["1999-10-14",28.9706,29.2693,28.8213,28.8213,551.0],["1999-10-15",28.8213,29.4186,28.672,29.4186,2646.0],["1999-10-18",29.2693,29.3253,28.672,28.9707,1433.0],["1999-10-19",28.9707,28.9707,28.9707,28.9707,0.0],["1999-10-20",28.672,28.6907,28.3733,28.5973,1874.0],["1999-10-21",28.896,28.9707,28.896,28.9707,331.0],["1999-10-22",28.9707,29.792,28.8213,29.792,992.0],["1999-10-25",30.0907,30.464,29.7733,30.4453,3087.0],["1999-10-26",30.464,30.7627,29.8667,29.8667,2315.0],["1999-10-27",30.352,30.5947,30.1653,30.5947,1654.0],["1999-10-28",30.5387,30.5387,30.24,30.24,882.0],["1999-10-29",29.9413,30.0347,29.568,29.568,2205.0],["1999-11-01",29.8667,30.464,29.568,30.464,1985.0],["1999-11-02",30.464,30.464,29.4187,29.8667,2536.0],["1999-11-03",29.6427,29.9413,29.6427,29.792,551.0],["1999-11-04",29.792,29.792,29.792,29.792,0.0],["1999-11-05",29.4187,30.1653,29.4187,29.7173,1433.0],["1999-11-08",30.1653,30.1653,29.568,29.568,1654.0],["1999-11-09",29.8666,30.0906,29.568,30.0906,1433.0],["1999-11-10",29.792,29.792,29.4933,29.792,1654.0],["1999-11-11",29.568,30.1653,29.568,30.1653,2095.0],["1999-11-12",29.8667,29.8667,29.8667,29.8667,221.0],["1999-11-15",29.568,30.1653,29.568,30.1653,1874.0],["1999-11-16",30.1653,30.3146,29.8666,30.0346,992.0],["1999-11-17",29.8667,30.3147,29.8667,30.3147,551.0],["1999-11-18",30.464,31.36,30.464,31.2853,2756.0],["1999-11-19",31.0613,31.0613,31.0613,31.0613,110.0],["1999-11-22",30.9867,32.5547,30.9867,32.5547,2205.0],["1999-11-23",32.2933,32.2933,31.9573,31.9573,1213.0],["1999-11-24",32.256,32.704,32.256,32.3307,1654.0],["1999-11-26",32.1067,32.1067,32.1067,32.1067,221.0],["1999-11-29",31.808,31.808,31.36,31.5093,3528.0],["1999-11-30",31.5093,32.032,31.5093,32.032,772.0],["1999-12-01",31.7128,32.34,31.7128,32.34,210.0],["1999-12-02",32.6536,32.8496,32.3008,32.3008,735.0],["1999-12-03",32.6144,32.928,31.9088,32.2812,4830.0],["1999-12-06",32.5948,32.9084,32.144,32.144,1785.0],["1999-12-07",32.144,34.006,32.144,34.006,1890.0],["1999-12-08",33.712,34.1824,33.3984,34.1824,2100.0],["1999-12-09",33.8688,33.8688,32.928,33.2612,1995.0],["1999-12-10",32.9476,34.1824,32.9476,34.1824,3150.0],["1999-12-13",33.8688,34.7312,33.8688,34.7312,2940.0],["1999-12-14",34.4176,36.3776,34.2608,36.3776,3675.0],["1999-12-15",35.8288,35.8288,35.1232,35.672,2520.0],["1999-12-16",35.3584,36.0248,35.3584,36.0248,1785.0],["1999-12-17",35.9072,35.9072,34.9468,34.9664,5355.0],["1999-12-20",35.2604,35.28,34.9664,35.28,420.0],["1999-12-21",34.9527,34.9527,32.1731,32.1731,3465.0],["1999-12-22",32.3308,32.8039,31.8577,32.1337,3465.0],["1999-12-23",32.4491,32.4491,30.596,30.7537,3360.0],["1999-12-27",30.8325,30.8325,30.2017,30.596,2205.0],["1999-12-28",30.2805,30.9114,29.6497,30.1228,4410.0],["1999-12-29",30.2805,30.2805,30.2805,30.2805,525.0],["1999-12-30",30.5959,30.5959,29.9651,29.9848,1155.0],["1999-12-31",29.6694,30.2805,29.6497,30.2805,630.0],["2000-01-03",30.2805,30.596,29.9651,30.596,3255.0],["2000-01-04",30.4777,30.7931,30.4382,30.7931,735.0],["2000-01-05",30.4777,31.0691,30.4777,31.0691,1050.0],["2000-01-06",30.7537,31.3057,30.7537,31.3057,630.0],["2000-01-07",31.3057,31.6211,31.3057,31.5422,2205.0],["2000-01-10",31.2268,31.5422,31.2268,31.5422,1050.0],["2000-01-11",31.5422,31.5817,31.3845,31.3845,2205.0],["2000-01-12",31.0691,31.8577,31.0691,31.8577,1365.0],["2000-01-13",31.8577,31.8577,31.2268,31.2268,2415.0],["2000-01-14",30.9114,31.7788,30.2805,31.7788,1365.0],["2000-01-18",31.6408,31.8182,31.3254,31.8182,420.0],["2000-01-19",31.8577,32.7645,31.8577,32.7645,2520.0],["2000-01-20",32.5279,33.4348,32.3308,32.3308,2520.0],["2000-01-21",31.7394,31.7394,30.7537,30.7537,2310.0],["2000-01-24",30.9114,30.9114,29.6497,30.2805,2835.0],["2000-01-25",30.4383,31.148,30.4383,30.596,3675.0],["2000-01-26",30.2017,30.4382,30.2017,30.4382,735.0],["2000-01-27",30.1228,30.1228,29.6497,29.6497,5880.0],["2000-01-28",29.6497,29.6497,29.1766,29.1766,2835.0],["2000-01-31",29.1766,30.6354,29.1766,30.32,3360.0],["2000-02-01",30.4382,30.5171,29.6891,29.6891,4305.0],["2000-02-02",29.492,29.492,29.1766,29.2948,4725.0],["2000-02-03",29.1766,29.492,29.1766,29.492,735.0],["2000-02-04",29.9651,30.9114,29.9651,30.9114,630.0],["2000-02-07",30.9114,32.1731,30.8917,30.8917,9765.0],["2000-02-08",31.2268,32.3308,31.2071,32.3308,3255.0],["2000-02-09",32.3308,32.3308,31.3845,31.6999,2520.0],["2000-02-10",31.3057,31.5422,30.5171,31.3845,7455.0],["2000-02-11",31.6999,31.6999,31.2268,31.2268,1680.0],["2000-02-14",30.9114,31.2465,30.9114,31.2268,1680.0],["2000-02-15",30.9114,30.9114,30.7537,30.7537,1365.0],["2000-02-16",30.4838,31.2379,30.1662,31.2379,7350.0],["2000-02-17",31.1189,31.1189,31.1189,31.1189,315.0],["2000-02-18",31.2578,31.2578,31.1189,31.1189,1575.0],["2000-02-22",30.8013,30.8013,30.2456,30.2456,3675.0],["2000-02-23",29.9281,30.1662,29.6105,30.1662,3255.0],["2000-02-24",30.1662,30.2456,30.1662,30.2456,210.0],["2000-02-25",29.9281,29.9281,29.9281,29.9281,105.0],["2000-02-28",29.6105,29.8487,29.293,29.8288,2730.0],["2000-02-29",30.1464,31.1189,30.1464,31.1189,1365.0],["2000-03-01",31.357,31.4364,31.357,31.4364,1260.0],["2000-03-02",31.1189,31.1189,30.4838,30.5036,840.0],["2000-03-03",30.1861,31.4364,29.8487,31.4364,2835.0],["2000-03-06",31.1188,31.1188,30.4838,30.4838,1050.0],["2000-03-07",30.2456,30.5632,30.2456,30.5632,315.0],["2000-03-08",30.8013,31.1387,30.0868,30.0868,3885.0],["2000-03-09",29.7693,30.0075,29.3724,30.0075,1155.0],["2000-03-10",30.2059,31.1189,30.1662,31.1189,3255.0],["2000-03-13",31.1188,31.2776,31.0792,31.1585,3465.0],["2000-03-14",31.1982,31.5952,30.7815,31.5952,5985.0],["2000-03-15",31.615,31.615,31.1188,31.2578,840.0],["2000-03-16",31.1189,31.1387,30.9998,31.1189,4725.0],["2000-03-17",30.325,30.4838,30.1662,30.4838,5145.0],["2000-03-20",30.6425,30.8013,30.1662,30.1662,2415.0],["2000-03-21",30.1662,31.5952,30.0075,31.5952,3885.0],["2000-03-22",31.6745,31.6745,30.5632,31.3372,4725.0],["2000-03-23",31.2776,31.4364,31.1189,31.1983,2100.0],["2000-03-24",31.0792,31.0792,30.8807,30.9005,945.0],["2000-03-27",31.0394,31.0394,30.8807,30.8807,210.0],["2000-03-28",30.6425,30.8013,30.4838,30.7219,1155.0],["2000-03-29",30.7418,30.7418,30.4838,30.4838,525.0],["2000-03-30",30.4838,30.5632,30.1662,30.2258,2520.0],["2000-03-31",29.9082,30.0075,27.9435,27.9435,23625.0],["2000-04-03",28.261,28.7373,28.261,28.5785,8610.0],["2000-04-04",28.5984,28.7373,28.1022,28.122,2730.0],["2000-04-05",28.3404,28.9755,28.3404,28.6778,2310.0],["2000-04-06",28.9755,29.3724,28.9556,29.1739,10710.0],["2000-04-07",29.3724,29.9281,29.3724,29.9281,1155.0],["2000-04-10",29.8288,29.8487,29.8288,29.8487,1050.0],["2000-04-11",29.8487,30.1662,29.8487,30.1662,1155.0],["2000-04-12",30.2456,30.2456,29.9281,30.1265,840.0],["2000-04-13",30.0075,30.1662,30.0075,30.0075,1575.0],["2000-04-14",30.1464,30.4838,30.0075,30.0075,1680.0],["2000-04-17",30.2456,30.4639,28.896,30.186,8610.0],["2000-04-18",29.551,29.6899,29.0548,29.1739,1785.0],["2000-04-19",29.1739,29.2136,28.5785,29.1938,5880.0],["2000-04-20",29.1342,29.1342,28.5785,28.5984,3150.0],["2000-04-24",28.1816,28.4992,28.1816,28.4992,1365.0],["2000-04-25",28.261,28.7373,28.0228,28.7373,3465.0],["2000-04-26",29.0549,29.0549,28.1022,28.261,2415.0],["2000-04-27",28.4198,28.5785,28.4198,28.5587,420.0],["2000-04-28",28.6778,29.3724,28.6778,28.9755,2205.0],["2000-05-01",28.8564,30.1662,28.8564,30.1662,2310.0],["2000-05-02",29.8487,30.1662,29.8487,29.9281,1365.0],["2000-05-03",29.6105,29.6701,29.5312,29.6701,315.0],["2000-05-04",29.3525,29.3525,28.8961,28.8961,630.0],["2000-05-05",28.8564,29.293,28.261,29.293,1260.0],["2000-05-08",28.9755,28.9755,27.9633,28.6381,2940.0],["2000-05-09",28.4595,28.4793,28.3205,28.4793,1050.0],["2000-05-10",28.4793,28.4793,27.9633,27.9633,2100.0],["2000-05-11",28.1221,28.1221,27.7847,27.9435,2730.0],["2000-05-12",28.261,28.261,28.261,28.261,2520.0],["2000-05-15",27.9435,27.9435,26.7527,26.9114,5145.0],["2000-05-16",26.9114,27.6259,26.9114,27.6259,2835.0],["2000-05-17",27.7847,28.7373,27.6259,28.6778,1680.0],["2000-05-18",28.6778,28.8961,28.6778,28.8762,525.0],["2000-05-19",28.5587,28.5587,27.9236,27.9236,315.0],["2000-05-22",27.6061,27.6061,26.3557,26.3557,3570.0],["2000-05-23",26.3558,27.1496,26.3558,26.6733,2835.0],["2000-05-24",26.8813,27.4813,26.5613,27.3613,1890.0],["2000-05-25",27.5213,27.9614,27.5213,27.6814,2415.0],["2000-05-26",27.6814,28.0014,27.4413,27.4413,525.0],["2000-05-30",27.4413,27.6814,27.0413,27.6814,1155.0],["2000-05-31",27.8414,28.0814,27.7614,28.0814,1365.0],["2000-06-01",27.8414,27.8414,27.8414,27.8414,420.0],["2000-06-02",27.6813,27.8213,27.6813,27.8213,420.0],["2000-06-05",27.7014,27.7014,27.7014,27.7014,315.0],["2000-06-06",27.8414,27.8414,26.9613,27.6814,5880.0],["2000-06-07",27.3613,27.3613,26.2013,26.2413,2520.0],["2000-06-08",24.9612,25.2812,24.9612,25.1212,5145.0],["2000-06-09",25.4412,25.9213,25.4412,25.9013,10605.0],["2000-06-12",25.4412,26.2413,25.4412,25.5212,4305.0],["2000-06-13",25.2012,25.6012,25.2012,25.6012,1260.0],["2000-06-14",25.1212,25.7613,24.8012,25.7613,5145.0],["2000-06-15",25.8413,25.8413,25.4413,25.7813,2415.0],["2000-06-16",25.7812,26.2413,25.7612,26.2413,8400.0],["2000-06-19",26.2413,26.3813,26.0813,26.3813,1050.0],["2000-06-20",26.4013,26.4013,26.0813,26.4013,1680.0],["2000-06-21",26.0813,26.7213,25.9213,26.4013,1890.0],["2000-06-22",26.7213,26.7213,26.7013,26.7013,735.0],["2000-06-23",26.4813,26.4813,26.1613,26.2413,4305.0],["2000-06-26",26.2413,26.2413,26.2413,26.2413,0.0],["2000-06-27",26.5613,27.0813,26.5413,26.5613,3150.0],["2000-06-28",26.7013,26.8813,26.7013,26.7613,525.0],["2000-06-29",26.5813,26.7213,26.5613,26.7213,1575.0],["2000-06-30",27.0413,29.0414,26.6013,29.0414,6300.0],["2000-07-03",28.8014,28.8014,28.1614,28.4014,1890.0],["2000-07-05",28.0814,28.0814,26.8013,27.3213,1890.0],["2000-07-06",27.0013,27.0013,26.5613,26.8813,1155.0],["2000-07-07",27.2013,28.7214,27.2013,28.4014,1680.0],["2000-07-10",28.0014,28.0014,27.3613,27.6814,2730.0],["2000-07-11",27.5213,27.6814,27.2013,27.6814,1050.0],["2000-07-12",27.5213,27.5213,27.3613,27.3613,315.0],["2000-07-13",27.2013,27.2013,26.7213,26.8813,945.0],["2000-07-14",27.0413,27.8414,27.0413,27.8414,630.0],["2000-07-17",27.6013,27.9814,27.3613,27.8414,840.0],["2000-07-18",27.5213,27.5213,27.0413,27.5213,1470.0],["2000-07-19",27.3613,27.5213,27.3613,27.5213,5670.0],["2000-07-20",27.4013,27.4013,27.4013,27.4013,105.0],["2000-07-21",27.5213,27.5213,27.2013,27.2013,840.0],["2000-07-24",26.8813,27.0413,26.5613,26.5613,3255.0],["2000-07-25",26.7213,26.7213,26.5813,26.5813,735.0],["2000-07-26",26.8013,29.6815,26.8013,29.6815,11970.0],["2000-07-27",29.2814,29.2814,27.6814,27.6814,5250.0],["2000-07-28",27.5213,27.6814,27.3613,27.6814,5460.0],["2000-07-31",27.8414,28.2814,27.8414,28.2814,1260.0],["2000-08-01",28.1614,28.2814,28.1614,28.2014,1260.0],["2000-08-02",28.3214,28.5614,28.3214,28.5614,8190.0],["2000-08-03",28.4814,29.1214,28.4814,29.1214,4830.0],["2000-08-04",28.9614,29.1214,28.9614,29.1214,1680.0],["2000-08-07",28.9614,29.1214,28.6414,29.0414,2625.0],["2000-08-08",28.9614,28.9614,28.8814,28.8814,1155.0],["2000-08-09",28.8814,28.8814,28.8014,28.8814,2520.0],["2000-08-10",28.8014,28.8214,28.4814,28.5614,2100.0],["2000-08-11",28.5614,28.6814,28.4014,28.6814,2310.0],["2000-08-14",28.6814,29.2414,28.6814,29.2014,5565.0],["2000-08-15",29.1214,29.1214,29.0214,29.0214,1890.0],["2000-08-16",29.0814,29.2814,29.0814,29.1414,3045.0],["2000-08-17",29.1014,29.6014,29.1014,29.6014,5565.0],["2000-08-18",29.6015,29.6015,29.3614,29.3614,1155.0],["2000-08-21",29.3614,29.3614,29.0414,29.0814,1470.0],["2000-08-22",29.0414,29.5414,29.0414,29.3014,6300.0],["2000-08-23",29.2088,29.2088,28.9268,28.9268,1680.0],["2000-08-24",28.967,29.0073,28.9268,29.0073,2520.0],["2000-08-25",29.0275,29.0678,28.9872,29.0073,1155.0],["2000-08-28",29.0073,29.1483,28.8462,29.1483,8925.0],["2000-08-29",29.108,29.108,28.967,29.0678,1680.0],["2000-08-30",29.108,29.1483,29.0677,29.1483,1890.0],["2000-08-31",29.1483,29.1685,29.0476,29.1282,4830.0],["2000-09-01",29.0476,29.0476,28.6044,28.9872,5040.0],["2000-09-05",28.9066,28.967,28.7857,28.7857,6510.0],["2000-09-06",28.7455,29.0476,28.6447,29.0476,4305.0],["2000-09-07",29.108,29.6519,29.0678,29.6318,3990.0],["2000-09-08",29.652,30.0347,29.652,29.8937,14700.0],["2000-09-11",29.8937,29.8937,29.3699,29.4102,7245.0],["2000-09-12",29.4102,29.9541,29.4102,29.9541,4725.0],["2000-09-13",29.8332,29.9742,29.7325,29.9742,4410.0],["2000-09-14",29.9742,30.6188,29.8937,30.6188,9450.0],["2000-09-15",30.4577,30.4577,30.2563,30.2563,7350.0],["2000-09-18",30.1958,30.1958,29.6318,29.6318,4305.0],["2000-09-19",29.5512,29.9742,29.5512,29.9742,9450.0],["2000-09-20",29.8937,30.0347,29.8937,30.0347,3465.0],["2000-09-21",30.1152,30.1555,29.9339,29.9339,1260.0],["2000-09-22",29.8534,30.1555,29.5714,30.1555,9240.0],["2000-09-25",30.2159,31.0016,30.1958,31.0016,12180.0],["2000-09-26",30.921,30.921,30.1757,30.1757,5985.0],["2000-09-27",30.1757,30.216,30.075,30.075,2730.0],["2000-09-28",30.1958,30.6994,30.1958,30.6994,10080.0],["2000-09-29",30.6994,30.9411,30.6994,30.9411,7560.0],["2000-10-02",30.9008,30.9008,30.639,30.8606,5460.0],["2000-10-03",30.9412,31.485,30.9412,31.4448,5670.0],["2000-10-04",31.4447,32.2304,31.2836,32.2304,13020.0],["2000-10-05",32.1901,32.3512,31.8275,31.8678,8295.0],["2000-10-06",31.8678,31.8678,31.6663,31.7066,4410.0],["2000-10-09",31.5455,32.0692,31.5253,32.0692,4305.0],["2000-10-10",31.9886,31.9886,31.7872,31.908,3885.0],["2000-10-11",31.8275,32.1699,31.6663,31.9685,5985.0],["2000-10-12",31.8879,31.8879,31.5253,31.5253,3255.0],["2000-10-13",31.5857,31.8275,31.5052,31.6663,13545.0],["2000-10-16",31.5858,31.5858,31.5858,31.5858,630.0],["2000-10-17",31.5858,31.5858,31.2635,31.5455,8295.0],["2000-10-18",31.3843,32.1095,31.1829,32.0491,4935.0],["2000-10-19",32.1296,32.4721,32.0692,32.2102,14280.0],["2000-10-20",32.1901,32.2304,32.1699,32.2304,2310.0],["2000-10-23",32.1498,32.1901,32.1095,32.1901,3570.0],["2000-10-24",32.2304,32.4721,31.9081,32.0491,9450.0],["2000-10-25",31.9685,32.3512,31.1426,31.1426,10920.0],["2000-10-26",30.9411,31.203,30.6188,31.203,10920.0],["2000-10-27",31.203,31.3239,31.1426,31.2232,4935.0],["2000-10-30",31.2634,31.4447,30.78,31.062,4620.0],["2000-10-31",31.0217,31.0217,30.7196,30.8203,4515.0],["2000-11-01",30.7598,30.7598,30.639,30.6591,1365.0],["2000-11-02",30.6591,30.8606,30.6591,30.8606,2625.0],["2000-11-03",30.78,30.9814,30.6994,30.921,3675.0],["2000-11-06",30.8404,30.8404,30.6793,30.6793,1575.0],["2000-11-07",30.7196,30.8203,30.7196,30.8203,2520.0],["2000-11-08",30.9008,30.9613,30.6994,30.9008,4200.0],["2000-11-09",30.9008,30.921,30.4577,30.6994,4830.0],["2000-11-10",30.6188,30.6188,30.1354,30.1354,3255.0],["2000-11-13",30.1555,30.2361,29.6922,29.6922,6405.0],["2000-11-14",29.6922,29.9339,29.5311,29.6116,6930.0],["2000-11-15",29.6519,29.8131,29.3699,29.8131,3360.0],["2000-11-16",29.7728,29.9541,29.5915,29.5915,3360.0],["2000-11-17",29.7527,29.7527,29.4102,29.5714,2940.0],["2000-11-20",29.6519,29.7325,29.0073,29.4505,5565.0],["2000-11-21",29.4908,29.4908,29.3296,29.4102,11130.0],["2000-11-22",29.4102,29.4505,29.0073,29.0073,5775.0],["2000-11-24",29.0073,29.0073,28.9267,28.967,3570.0],["2000-11-27",28.967,29.0678,28.685,28.685,7140.0],["2000-11-28",28.8462,29.0879,28.6246,28.6246,8190.0],["2000-11-29",28.6447,28.7857,28.5641,28.7857,5775.0],["2000-11-30",28.826,29.7728,28.826,29.7728,5145.0],["2000-12-01",29.6116,29.9541,29.6116,29.6519,9555.0],["2000-12-04",29.6318,29.8735,29.3296,29.4304,7245.0],["2000-12-05",29.4304,29.4908,29.3296,29.4102,4725.0],["2000-12-06",29.4505,29.5311,28.5642,28.5642,6720.0],["2000-12-07",28.6045,28.7858,28.6045,28.6246,3255.0],["2000-12-08",28.7455,29.2491,28.6045,29.2491,6720.0],["2000-12-11",29.3699,29.5714,29.3095,29.5714,3360.0],["2000-12-12",29.5512,29.7527,29.4304,29.6116,3780.0],["2000-12-13",29.5714,29.5714,29.0073,29.0073,3570.0],["2000-12-14",28.9267,28.9267,28.5239,28.685,12390.0],["2000-12-15",28.5642,29.0879,28.5642,29.0879,7350.0],["2000-12-18",29.1483,29.8534,29.1483,29.8534,10815.0],["2000-12-19",29.6922,29.793,29.0275,29.0275,6510.0],["2000-12-20",29.0145,29.0348,28.7708,28.7708,6615.0],["2000-12-21",28.7708,28.9739,28.5881,28.5881,7455.0],["2000-12-22",28.5881,28.9942,28.5881,28.913,5880.0],["2000-12-26",28.9739,28.9739,28.7302,28.8114,2835.0],["2000-12-27",28.8317,29.2581,28.8317,29.2175,3780.0],["2000-12-28",29.319,30.1718,29.319,30.1718,4725.0],["2000-12-29",30.2124,30.253,29.0551,29.1363,11865.0],["2001-01-02",29.1363,29.2378,28.7505,28.7708,10605.0],["2001-01-03",28.6693,29.5627,28.6287,29.5627,14280.0],["2001-01-04",29.5627,29.5627,28.8317,28.8317,5775.0],["2001-01-05",28.7505,28.7505,27.7353,27.7759,13230.0],["2001-01-08",27.6947,27.9384,27.6135,27.9384,5880.0],["2001-01-09",27.979,28.0805,27.7759,27.8368,5250.0],["2001-01-10",27.7759,27.7759,27.4307,27.6947,8925.0],["2001-01-11",27.6947,27.6947,27.3698,27.3902,3780.0],["2001-01-12",27.3901,27.3901,27.2277,27.248,1365.0],["2001-01-16",27.2886,27.715,27.2074,27.715,10500.0],["2001-01-17",27.7759,27.7759,27.4511,27.4511,2940.0],["2001-01-18",27.4714,27.4714,27.3495,27.3698,4935.0],["2001-01-19",27.2886,27.3089,27.1465,27.1465,9345.0],["2001-01-22",27.1871,27.2074,27.0856,27.0856,6405.0],["2001-01-23",26.9231,27.248,26.8825,27.248,7875.0],["2001-01-24",27.248,27.248,26.781,26.781,5250.0],["2001-01-25",26.6998,26.7201,26.4359,26.4359,5880.0],["2001-01-26",26.6389,26.8216,26.4765,26.7201,9450.0],["2001-01-29",26.8013,27.2886,26.8013,27.2074,8610.0],["2001-01-30",27.2886,27.7759,27.2886,27.529,8925.0],["2001-01-31",27.4511,27.6135,27.2074,27.2886,5460.0],["2001-02-01",27.2074,27.2074,26.7364,26.9638,4725.0],["2001-02-02",27.045,27.2074,26.9638,26.9638,4200.0],["2001-02-05",26.8826,27.6135,26.7201,27.4511,9660.0],["2001-02-06",27.3698,27.7727,27.3211,27.6785,5670.0],["2001-02-07",27.6135,27.9481,27.2886,27.8734,6825.0],["2001-02-08",27.7824,28.1008,27.6947,27.7759,5880.0],["2001-02-09",27.9384,27.9384,27.6947,27.7954,8085.0],["2001-02-12",27.8572,28.6563,27.8572,28.5914,12285.0],["2001-02-13",28.6693,28.9942,28.4257,28.4516,8925.0],["2001-02-14",28.3477,28.9617,28.3477,28.913,10500.0],["2001-02-15",28.913,29.41,28.913,29.41,6825.0],["2001-02-16",29.41,29.41,29.1079,29.1079,4725.0],["2001-02-20",28.913,28.913,28.4257,28.4257,15120.0],["2001-02-21",28.4617,28.4617,28.1669,28.1669,3570.0],["2001-02-22",28.1702,28.2488,27.8394,27.9671,6090.0],["2001-02-23",27.8394,27.8394,27.3645,27.6756,5985.0],["2001-02-26",27.5938,28.6582,27.5119,28.6582,9660.0],["2001-02-27",28.5763,28.8613,28.4125,28.4125,13230.0],["2001-02-28",28.4158,28.6255,28.1669,28.6255,8295.0],["2001-03-01",28.5829,28.5829,28.4126,28.5763,4305.0],["2001-03-02",28.6582,29.3755,28.6582,29.0676,6510.0],["2001-03-05",29.1495,29.1495,28.8875,28.8875,4200.0],["2001-03-06",28.9071,29.3132,28.9071,29.2805,3990.0],["2001-03-07",29.1986,29.6244,29.1986,29.5982,9555.0],["2001-03-08",29.5982,29.6735,29.3624,29.3624,11340.0],["2001-03-09",29.3951,29.9683,29.3132,29.3132,13545.0],["2001-03-12",29.2969,29.3132,28.6582,28.6582,6195.0],["2001-03-13",28.5796,28.9071,28.3307,28.9071,5880.0],["2001-03-14",28.822,29.4213,28.822,28.822,7560.0],["2001-03-15",28.9038,29.1528,28.7728,28.7728,3990.0],["2001-03-16",28.9857,28.9857,28.1997,28.1997,9765.0],["2001-03-19",28.1178,29.0185,27.8394,29.0021,10920.0],["2001-03-20",29.084,29.1495,27.7411,27.7411,10920.0],["2001-03-21",27.7248,27.7248,27.1025,27.1025,2310.0],["2001-03-22",27.037,27.037,26.2018,26.5293,14805.0],["2001-03-23",26.5522,26.9616,26.454,26.4638,5460.0],["2001-03-26",26.3983,26.7913,26.3754,26.5129,6405.0],["2001-03-27",26.5784,28.9071,26.4474,28.4944,18060.0],["2001-03-28",28.4977,28.4977,27.43,27.5119,17955.0],["2001-03-29",27.5937,28.5763,27.5151,27.7444,15750.0],["2001-03-30",27.8394,28.4125,27.8394,28.4125,22470.0],["2001-04-02",28.3307,28.7368,28.0032,28.1669,12180.0],["2001-04-03",28.2488,28.4125,27.7248,27.7248,7035.0],["2001-04-04",27.7084,28.0031,27.3645,27.5839,9450.0],["2001-04-05",27.6756,28.6582,27.6756,28.6582,8505.0],["2001-04-06",28.6254,28.6254,28.2488,28.4944,11340.0],["2001-04-09",28.5698,29.3132,28.5698,29.3132,6720.0],["2001-04-10",29.2314,29.5589,28.822,28.9038,13230.0],["2001-04-11",28.822,28.822,27.62,27.62,5565.0],["2001-04-12",27.62,27.62,27.5119,27.5938,1470.0],["2001-04-16",27.6756,27.8394,27.6756,27.6756,6405.0],["2001-04-17",27.7575,27.7575,27.5938,27.7575,2940.0],["2001-04-18",27.7935,28.822,27.7935,28.5763,7980.0],["2001-04-19",28.6222,28.7335,28.4191,28.6582,5880.0],["2001-04-20",28.4944,28.4944,28.0032,28.0032,3780.0],["2001-04-23",28.0031,28.0031,27.3481,27.3514,4515.0],["2001-04-24",27.2695,27.4955,27.1025,27.1025,3360.0],["2001-04-25",27.1844,27.5938,27.1844,27.5119,8295.0],["2001-04-26",27.43,27.8394,27.3645,27.5938,3780.0],["2001-04-27",27.6232,27.7739,27.6069,27.7575,2625.0],["2001-04-30",27.6756,27.6756,26.8568,26.8568,4725.0],["2001-05-01",26.7749,26.811,26.4474,26.7749,7770.0],["2001-05-02",26.7815,26.8142,26.6931,26.6931,1155.0],["2001-05-03",26.6112,26.6112,25.8743,26.2018,9660.0],["2001-05-04",26.2018,26.8503,26.1199,26.8503,10710.0],["2001-05-07",26.8568,27.0435,26.6931,26.8568,4725.0],["2001-05-08",26.7749,26.7749,26.3655,26.4474,4935.0],["2001-05-09",26.2837,26.2837,25.8743,25.8743,3150.0],["2001-05-10",25.9103,25.9725,25.8415,25.8743,4095.0],["2001-05-11",25.9561,25.9561,25.5467,25.7596,10815.0],["2001-05-14",25.7596,26.6276,25.7596,26.3328,6300.0],["2001-05-15",26.2509,26.3819,26.2018,26.3819,3360.0],["2001-05-16",26.3819,26.7749,26.323,26.3655,9660.0],["2001-05-17",25.9561,26.1363,25.9561,26.1363,4515.0],["2001-05-18",26.0544,26.2018,25.8743,25.8743,6300.0],["2001-05-21",25.7924,26.038,25.7105,26.038,4095.0],["2001-05-22",26.0806,26.2018,25.8743,26.1199,8715.0],["2001-05-23",25.9414,26.0241,25.7762,25.7762,5355.0],["2001-05-24",25.8588,25.8588,25.2111,25.6705,5355.0],["2001-05-25",25.7266,25.9414,25.5284,25.611,5985.0],["2001-05-29",25.6936,25.7762,24.8179,24.8179,4935.0],["2001-05-30",24.7848,25.4457,24.6196,25.1153,16170.0],["2001-05-31",25.1979,25.7762,25.1979,25.6936,8715.0],["2001-06-01",25.6936,27.4285,25.2805,27.3129,17010.0],["2001-06-04",27.2567,27.3459,27.0849,27.3459,12705.0],["2001-06-05",27.3459,29.0809,27.3426,29.0776,25095.0],["2001-06-06",28.833,28.9123,28.3076,28.3373,9240.0],["2001-06-07",28.0895,28.7504,28.0895,28.7504,6300.0],["2001-06-08",28.7504,28.7834,28.7008,28.7207,13545.0],["2001-06-11",28.7438,28.9487,28.7174,28.9156,5985.0],["2001-06-12",28.7504,29.0809,28.7504,29.0809,14385.0],["2001-06-13",29.0809,29.6261,29.0478,29.6261,6090.0],["2001-06-14",29.5435,29.7418,28.7504,29.6625,16485.0],["2001-06-15",29.7253,29.7253,29.1139,29.256,11550.0],["2001-06-18",29.3287,29.3452,29.147,29.2461,13125.0],["2001-06-19",29.2461,29.3948,29.1965,29.1965,2835.0],["2001-06-20",28.8661,29.7418,28.8661,29.7418,14490.0],["2001-06-21",29.6592,29.7418,29.5039,29.6427,5880.0],["2001-06-22",29.5766,29.6426,29.4444,29.5105,5565.0],["2001-06-25",29.4279,29.4279,29.2461,29.2461,3150.0],["2001-06-26",29.0809,29.6592,28.9982,29.6261,10290.0],["2001-06-27",29.5435,30.3928,29.4774,30.3928,16800.0],["2001-06-28",30.4027,31.2123,30.4027,31.0636,17850.0],["2001-06-29",31.1463,33.8726,30.981,33.8726,88095.0],["2001-07-02",33.6247,33.6281,31.5263,31.5263,38010.0],["2001-07-03",31.6089,31.6089,31.1363,31.2355,6090.0],["2001-07-05",31.1694,31.4767,30.981,31.3941,7875.0],["2001-07-06",31.3941,31.5494,31.2289,31.5428,9870.0],["2001-07-09",31.8733,32.022,31.6419,31.7741,9975.0],["2001-07-10",31.8402,31.8468,31.1297,31.1297,3990.0],["2001-07-11",31.0636,31.0636,30.4853,30.4853,4515.0],["2001-07-12",30.5679,31.3941,30.5679,31.3941,5880.0],["2001-07-13",31.3941,32.1013,31.3941,31.8898,5250.0],["2001-07-16",31.9724,32.2203,31.6453,31.6453,5880.0],["2001-07-17",31.6915,32.4681,31.5593,32.4681,4620.0],["2001-07-18",32.4681,32.4681,31.4767,31.4767,5670.0],["2001-07-19",31.5593,31.5593,31.0471,31.1793,7140.0],["2001-07-20",31.2619,31.5593,31.0636,31.1463,3780.0],["2001-07-23",31.0636,31.7246,30.981,31.3941,10710.0],["2001-07-24",31.4767,32.055,31.2454,31.9889,11550.0],["2001-07-25",32.055,32.9638,32.055,32.7457,17745.0],["2001-07-26",32.3855,33.1455,31.7246,32.6499,26985.0],["2001-07-27",32.6499,32.9969,32.6499,32.7986,8190.0],["2001-07-30",32.8812,32.8977,32.4846,32.5177,9555.0],["2001-07-31",32.6003,33.7074,32.6003,33.3769,16485.0],["2001-08-01",33.2943,33.2976,33.0563,33.2282,7455.0],["2001-08-02",33.129,33.129,32.4615,32.8812,10185.0],["2001-08-03",32.7986,33.4595,32.6334,33.3438,12915.0],["2001-08-06",33.2612,33.476,32.7986,32.9638,10920.0],["2001-08-07",32.9638,32.9638,32.716,32.7655,5670.0],["2001-08-08",32.8481,32.8481,31.5098,31.5759,6510.0],["2001-08-09",31.48,31.48,30.5184,30.634,18585.0],["2001-08-10",30.5679,31.0802,30.5679,31.0636,8820.0],["2001-08-13",31.0636,31.3776,30.6506,31.295,5565.0],["2001-08-14",31.2454,31.675,31.2454,31.5924,4725.0],["2001-08-15",31.5924,32.055,31.5924,31.9823,2940.0],["2001-08-16",32.022,32.022,31.7246,31.7279,3780.0],["2001-08-17",31.7609,31.8072,31.3941,31.3941,1890.0],["2001-08-20",31.3115,32.022,31.1132,32.022,3990.0],["2001-08-21",32.0881,32.1376,31.7246,31.7246,1890.0],["2001-08-22",31.6347,32.2107,31.6347,32.2107,2205.0],["2001-08-23",32.1274,32.7933,32.0442,32.0442,6720.0],["2001-08-24",32.1241,32.1274,31.8777,32.1274,2730.0],["2001-08-27",32.0442,32.2772,31.7112,31.7146,3570.0],["2001-08-28",31.7146,31.7146,30.6292,30.6292,3885.0],["2001-08-29",30.6958,30.6958,30.4528,30.5327,4095.0],["2001-08-30",30.566,30.566,30.2297,30.2297,7035.0],["2001-08-31",30.1964,30.9622,30.1964,30.9622,5355.0],["2001-09-04",31.0454,31.3783,30.9622,31.0454,3885.0],["2001-09-05",31.1286,31.1286,30.2131,30.2963,2835.0],["2001-09-06",30.3795,30.4628,30.1298,30.2131,2310.0],["2001-09-07",30.1298,30.1298,29.181,29.181,9135.0],["2001-09-10",29.231,29.9634,29.231,29.9634,7245.0],["2001-09-17",29.9634,30.1132,29.8802,30.0966,5145.0],["2001-09-18",30.1165,30.2963,29.9634,30.2963,5670.0],["2001-09-19",30.2963,30.2996,28.2988,29.2143,14385.0],["2001-09-20",29.0478,29.0512,27.9658,27.9658,15435.0],["2001-09-21",28.1323,28.4652,27.6329,28.1323,17010.0],["2001-09-24",28.049,28.8814,28.0024,28.8814,7770.0],["2001-09-25",28.8814,29.4673,28.8148,29.4673,5145.0],["2001-09-26",29.5306,30.2996,29.3808,30.1298,7875.0],["2001-09-27",30.1631,31.2951,29.8302,31.2119,11340.0],["2001-09-28",31.1287,32.4604,31.0454,32.2107,18270.0],["2001-10-01",32.1274,32.1274,31.0454,31.6447,17955.0],["2001-10-02",31.7113,32.71,31.7113,32.6268,14700.0],["2001-10-03",32.5436,32.8765,32.2972,32.8765,11865.0],["2001-10-04",32.8765,32.8765,31.7279,31.7312,6720.0],["2001-10-05",31.628,31.628,30.6292,31.2285,12075.0],["2001-10-08",31.1453,31.1453,30.1298,30.1298,6300.0],["2001-10-09",30.1299,30.1332,29.464,29.6638,15225.0],["2001-10-10",29.6671,29.7137,29.4107,29.6638,17955.0],["2001-10-11",29.747,30.1299,29.6804,30.0466,7350.0],["2001-10-12",30.0466,30.2963,29.9301,30.2963,2730.0],["2001-10-15",30.263,30.2963,30.1298,30.2963,5250.0],["2001-10-16",30.3796,30.596,30.3796,30.4961,16065.0],["2001-10-17",30.5627,30.5627,30.0966,30.1298,5775.0],["2001-10-18",30.0466,30.0466,29.0978,29.5306,16170.0],["2001-10-19",29.5805,30.1298,29.1311,30.1298,7140.0],["2001-10-22",30.0466,31.0454,29.9634,31.0454,9135.0],["2001-10-23",31.1286,31.1286,30.7125,30.7125,3990.0],["2001-10-24",30.6292,30.6792,30.5127,30.5793,3045.0],["2001-10-25",30.4961,31.7113,30.4961,31.7113,5775.0],["2001-10-26",31.628,31.8078,31.2119,31.2119,6090.0],["2001-10-29",31.1286,31.2951,30.6958,30.6958,11655.0],["2001-10-30",30.7791,30.7791,30.3296,30.3296,6405.0],["2001-10-31",30.3296,30.7957,30.3296,30.546,6615.0],["2001-11-01",30.6259,30.7624,30.313,30.7624,9555.0],["2001-11-02",30.7125,30.7125,29.9634,29.9634,6195.0],["2001-11-05",29.7969,29.8302,29.464,29.6305,20160.0],["2001-11-06",29.6305,29.6305,29.464,29.6305,7875.0],["2001-11-07",29.5472,29.5472,29.2975,29.3308,10395.0],["2001-11-08",29.4141,29.9301,29.2975,29.2975,4200.0],["2001-11-09",29.2143,29.5472,29.1344,29.5472,3150.0],["2001-11-12",29.464,30.0566,29.464,29.98,2730.0],["2001-11-13",30.0633,30.829,30.0633,30.7458,8820.0],["2001-11-14",30.6293,30.7125,30.0133,30.3796,5565.0],["2001-11-15",30.2963,30.556,30.2963,30.3962,2730.0],["2001-11-16",30.4628,30.4628,30.2963,30.4128,2415.0],["2001-11-19",30.4628,30.7957,30.4628,30.7957,3360.0],["2001-11-20",30.7957,30.9622,30.7957,30.8457,3045.0],["2001-11-21",30.7624,30.809,30.6292,30.6326,1260.0],["2001-11-23",30.6326,30.8623,30.6326,30.8623,945.0],["2001-11-26",30.9289,30.9955,30.8123,30.9289,4830.0],["2001-11-27",30.9588,30.9622,30.4961,30.4961,5250.0],["2001-11-28",30.5627,31.1286,30.5627,30.6958,3885.0],["2001-11-29",30.6292,31.2951,30.6292,31.2951,3045.0],["2001-11-30",31.2951,31.2951,30.546,30.546,8925.0],["2001-12-03",30.6292,30.6292,29.9634,30.0466,7140.0],["2001-12-04",29.9634,30.1631,29.8802,30.1631,3570.0],["2001-12-05",30.2464,31.0288,30.2464,31.0288,4410.0],["2001-12-06",31.0287,31.0287,30.7291,30.9622,3045.0],["2001-12-07",30.829,31.2085,30.7624,30.9955,7035.0],["2001-12-10",30.9289,30.9655,30.5294,30.5294,5355.0],["2001-12-11",30.5959,30.7324,30.5294,30.5793,2100.0],["2001-12-12",30.5127,30.5127,30.1298,30.2131,2940.0],["2001-12-13",30.1632,30.313,30.1632,30.2331,2310.0],["2001-12-14",30.1964,30.7957,30.1465,30.7125,5250.0],["2001-12-17",30.6293,31.1286,30.6293,31.1286,8610.0],["2001-12-18",31.0454,31.4283,31.0454,31.4283,7665.0],["2001-12-19",31.3477,31.4652,31.1631,31.4081,3255.0],["2001-12-20",31.4652,31.5491,31.2135,31.2135,3045.0],["2001-12-21",31.2974,32.3042,31.2235,32.3042,30240.0],["2001-12-24",32.3043,32.4721,32.2036,32.2036,1995.0],["2001-12-26",32.1197,32.3882,32.019,32.2203,4620.0],["2001-12-27",32.2875,32.2875,31.8847,32.17,6720.0],["2001-12-28",32.0861,32.2539,32.0861,32.2203,3255.0],["2001-12-31",32.1365,32.1365,31.1296,31.1296,5250.0],["2002-01-02",31.2135,31.5491,31.0792,31.4652,12600.0],["2002-01-03",31.3813,32.4217,31.2974,32.4217,5775.0],["2002-01-04",32.3546,33.0762,32.3546,33.0594,7980.0],["2002-01-07",32.9755,32.9755,31.8847,31.8847,6195.0],["2002-01-08",31.9686,32.0525,30.9987,31.9686,8295.0],["2002-01-09",32.0526,32.3446,31.9519,31.9519,1680.0],["2002-01-10",31.9955,32.0861,31.4148,31.633,4725.0],["2002-01-11",31.7001,31.8511,31.5927,31.5927,3675.0],["2002-01-14",31.5491,31.6162,29.871,30.2066,40005.0],["2002-01-15",30.2905,30.7067,30.2401,30.4751,11340.0],["2002-01-16",30.5087,30.5087,29.9549,30.1227,9660.0],["2002-01-17",30.0387,30.6563,29.9548,30.5422,10185.0],["2002-01-18",30.6261,30.7268,30.0555,30.0555,5460.0],["2002-01-22",30.1395,30.1562,30.0388,30.0388,8610.0],["2002-01-23",30.1227,30.4583,29.8709,30.4583,3150.0],["2002-01-24",30.5422,30.9114,30.5422,30.8107,6510.0],["2002-01-25",30.7268,30.7268,30.6328,30.6328,630.0],["2002-01-28",30.6933,30.7939,30.4785,30.7939,2835.0],["2002-01-29",30.7134,30.7134,30.4919,30.6597,8715.0],["2002-01-30",30.6261,31.2135,30.6093,31.2135,6405.0],["2002-01-31",31.2135,31.4652,31.1631,31.4652,8610.0],["2002-02-01",31.4652,31.482,30.71,30.71,2835.0],["2002-02-04",30.7134,30.8342,30.2737,30.3576,7770.0],["2002-02-05",30.3744,30.4415,30.2905,30.4415,5040.0],["2002-02-06",30.3744,30.4583,30.1227,30.1227,15015.0],["2002-02-07",30.2066,30.2066,30.1059,30.1092,4410.0],["2002-02-08",30.1227,30.4751,30.1227,30.3912,1995.0],["2002-02-11",30.4583,30.6261,30.4583,30.5422,3150.0],["2002-02-12",30.5422,30.71,30.5254,30.6597,3150.0],["2002-02-13",30.6597,31.2974,30.6597,31.2974,5250.0],["2002-02-14",31.2135,31.7068,31.1933,31.3813,3675.0],["2002-02-15",31.3813,31.7169,31.2974,31.4652,7665.0],["2002-02-19",31.3813,31.3813,30.8778,30.8812,3570.0],["2002-02-20",30.9658,31.4057,30.7966,31.4057,2415.0],["2002-02-21",31.3415,31.3719,31.1519,31.2027,8295.0],["2002-02-22",31.2027,32.2518,31.2027,32.2349,19005.0],["2002-02-25",32.1503,32.4041,32.0792,32.4041,7875.0],["2002-02-26",32.3195,32.8271,32.2349,32.8102,12390.0],["2002-02-27",32.8271,33.1622,32.6748,32.7831,6090.0],["2002-02-28",32.7594,32.8779,32.5564,32.8508,5985.0],["2002-03-01",32.8508,33.064,32.7425,33.064,9450.0],["2002-03-04",32.9456,33.3178,32.861,33.2332,12075.0],["2002-03-05",33.2671,33.3178,33.0302,33.1486,7665.0],["2002-03-06",33.0979,33.1656,32.861,33.1656,8085.0],["2002-03-07",33.1994,33.1994,32.9287,33.1216,3150.0],["2002-03-08",33.1655,33.2163,32.8948,33.064,8610.0],["2002-03-11",32.9963,33.1825,32.6579,33.1825,4515.0],["2002-03-12",33.2671,33.4261,33.0979,33.1994,9030.0],["2002-03-13",33.1148,33.1148,32.7425,32.7425,2205.0],["2002-03-14",32.6579,32.7188,32.6241,32.7087,1260.0],["2002-03-15",32.4887,32.8271,32.4887,32.8102,11235.0],["2002-03-18",32.8779,33.3348,32.7594,33.1656,7455.0],["2002-03-19",33.2502,33.6732,33.0809,33.0809,13860.0],["2002-03-20",33.1656,33.1994,32.9963,32.9963,2625.0],["2002-03-21",32.9117,33.504,32.9117,33.504,5985.0],["2002-03-22",33.5886,33.6732,33.1656,33.1656,6720.0],["2002-03-25",33.2502,33.3686,32.9117,32.9625,5775.0],["2002-03-26",33.0471,33.2502,33.0471,33.1994,3150.0],["2002-03-27",33.2502,33.5886,33.2502,33.504,8505.0],["2002-03-28",33.504,33.504,33.1656,33.4194,13335.0],["2002-04-01",33.4194,33.4194,32.7662,32.9963,3360.0],["2002-04-02",32.9963,33.1655,32.8271,32.8271,3360.0],["2002-04-03",32.9117,33.0809,32.861,32.861,945.0],["2002-04-04",32.9286,33.4701,32.9286,33.4701,3570.0],["2002-04-05",33.5547,33.5547,33.3855,33.4363,3780.0],["2002-04-08",33.4871,33.5886,33.3686,33.5717,5565.0],["2002-04-09",33.6698,33.7578,33.3348,33.4194,4305.0],["2002-04-10",33.504,33.8255,33.504,33.8255,4410.0],["2002-04-11",33.8255,33.8424,33.3348,33.3348,7245.0],["2002-04-12",33.4194,33.8424,33.4194,33.8424,16905.0],["2002-04-15",33.8424,33.8424,33.4194,33.504,3360.0],["2002-04-16",33.5886,33.9101,33.4295,33.8424,16485.0],["2002-04-17",33.7578,33.9101,33.6732,33.7916,6720.0],["2002-04-18",33.707,34.1707,33.6732,34.1707,8610.0],["2002-04-19",34.0184,34.0962,33.6563,33.707,12390.0],["2002-04-22",33.7916,33.8322,33.724,33.7578,7140.0],["2002-04-23",33.6732,33.8424,33.6732,33.7239,1995.0],["2002-04-24",33.7578,33.8424,33.504,33.504,3675.0],["2002-04-25",33.5446,33.5446,33.3348,33.4025,4620.0],["2002-04-26",33.3517,33.5006,33.3348,33.3348,4830.0],["2002-04-29",33.3348,33.3348,33.1655,33.3246,5880.0],["2002-04-30",33.3348,34.0962,33.3348,34.0962,8925.0],["2002-05-01",33.9778,33.9778,33.5141,33.9101,11655.0],["2002-05-02",33.8424,34.1808,33.8086,34.1808,9030.0],["2002-05-03",34.0962,34.5091,33.927,34.2654,11865.0],["2002-05-06",34.2654,34.4346,33.8424,33.8424,5355.0],["2002-05-07",33.927,34.2485,33.7916,33.8492,4935.0],["2002-05-08",33.9101,34.1808,33.5649,34.1808,3360.0],["2002-05-09",34.1808,34.1808,33.504,33.504,3675.0],["2002-05-10",33.5886,33.5886,33.0809,33.1317,14175.0],["2002-05-13",33.1317,33.9101,33.0133,33.9101,4410.0],["2002-05-14",34.1808,34.5193,34.1808,34.4854,15960.0],["2002-05-15",34.4854,34.5193,34.3027,34.5193,7665.0],["2002-05-16",34.6716,34.6716,34.3331,34.5531,7770.0],["2002-05-17",34.5531,34.5531,33.9439,34.2654,4725.0],["2002-05-20",34.2654,34.2654,33.7578,33.7612,3570.0],["2002-05-21",33.6833,33.6833,33.2062,33.4194,6405.0],["2002-05-22",33.2523,33.3375,32.9931,33.0101,14490.0],["2002-05-23",32.8737,33.2523,32.8259,33.167,9555.0],["2002-05-24",33.2523,33.5081,32.9112,32.9112,3360.0],["2002-05-28",32.8259,32.9453,32.6725,32.7407,13860.0],["2002-05-29",32.7407,32.7407,31.9733,32.0825,16590.0],["2002-05-30",32.0825,32.1609,31.9733,31.9904,11130.0],["2002-05-31",31.9733,32.4678,31.9733,32.2325,5460.0],["2002-06-03",32.2325,32.2325,31.6323,31.6323,10185.0],["2002-06-04",31.7175,31.8881,31.5811,31.7141,6405.0],["2002-06-05",31.8028,31.8028,31.4617,31.6152,7245.0],["2002-06-06",31.547,31.7175,31.3765,31.4276,8610.0],["2002-06-07",31.4617,31.8028,31.3765,31.8028,8085.0],["2002-06-10",31.7244,31.7244,31.2912,31.2912,3885.0],["2002-06-11",31.3765,32.1438,31.3765,31.8881,14805.0],["2002-06-12",31.8028,33.0817,31.547,32.9965,19110.0],["2002-06-13",32.9965,33.0817,32.3996,32.3996,6405.0],["2002-06-14",32.3144,32.6554,32.062,32.3144,14700.0],["2002-06-17",32.3996,32.5702,32.1438,32.1438,7770.0],["2002-06-18",32.1473,32.1473,31.6323,31.7175,6300.0],["2002-06-19",31.8369,32.3724,31.2912,31.2912,10605.0],["2002-06-20",31.2912,31.3765,30.7762,30.7797,17640.0],["2002-06-21",30.9502,31.1207,30.6944,30.7285,18480.0],["2002-06-24",30.6944,30.6944,29.7736,29.7736,32235.0],["2002-06-25",29.8247,29.927,29.4325,29.5996,36645.0],["2002-06-26",29.5996,29.7736,29.4155,29.5689,29190.0],["2002-06-27",29.5689,29.927,29.1938,29.586,54705.0],["2002-06-28",29.5007,30.6944,29.3268,29.3302,164640.0],["2002-07-01",29.3643,30.3704,29.3643,30.0635,56280.0],["2002-07-02",30.1146,30.7797,30.0123,30.6091,13755.0],["2002-07-03",30.6944,30.6944,30.5239,30.5239,11865.0],["2002-07-05",30.6091,30.8649,30.6091,30.8649,1575.0],["2002-07-08",30.8649,30.8649,30.0123,30.0805,9450.0],["2002-07-09",30.0805,30.0805,28.6515,28.6515,18480.0],["2002-07-10",28.7845,29.3302,28.7845,29.1426,13125.0],["2002-07-11",29.2108,30.1828,29.1426,30.1828,17010.0],["2002-07-12",30.234,30.4454,30.1828,30.3533,11760.0],["2002-07-15",30.2681,30.2681,30.0464,30.2033,14595.0],["2002-07-16",30.2203,30.2203,29.8077,29.9612,5250.0],["2002-07-17",30.0123,30.0123,29.586,29.603,6510.0],["2002-07-18",29.603,29.8418,29.5996,29.6917,8505.0],["2002-07-19",29.6883,30.7797,29.6303,30.7797,16695.0],["2002-07-22",30.7797,31.0355,30.234,31.0355,14280.0],["2002-07-23",30.9502,31.6834,30.5239,30.9399,33600.0],["2002-07-24",30.8649,30.8717,30.1828,30.8308,5775.0],["2002-07-25",30.7456,30.9502,30.7456,30.9502,3045.0],["2002-07-26",30.8649,32.0586,30.7114,32.0586,5250.0],["2002-07-29",31.9733,32.4371,31.9733,32.3996,9240.0],["2002-07-30",32.3996,32.7339,32.3144,32.7066,6090.0],["2002-07-31",32.7066,32.9965,32.4167,32.9965,9345.0],["2002-08-01",32.918,33.0817,32.8737,33.0817,8190.0],["2002-08-02",33.0817,33.0817,32.9249,32.9249,7665.0],["2002-08-05",32.9965,33.1704,32.8259,32.86,4935.0],["2002-08-06",32.8259,32.8259,32.2462,32.5702,6615.0],["2002-08-07",32.4849,32.4849,32.2735,32.3485,7770.0],["2002-08-08",32.2632,32.4849,32.1438,32.4849,10185.0],["2002-08-09",32.3996,32.5702,32.1438,32.1438,4410.0],["2002-08-12",32.1473,32.4167,32.1473,32.4167,1995.0],["2002-08-13",32.3996,32.444,32.2291,32.2291,1995.0],["2002-08-14",32.3144,32.5429,32.3144,32.5429,4095.0],["2002-08-15",32.5838,32.7407,32.5838,32.6725,4095.0],["2002-08-16",32.6759,32.6759,32.6759,32.6759,210.0],["2002-08-19",32.6588,32.8089,32.6588,32.8089,5250.0],["2002-08-20",32.8089,32.9794,32.8089,32.9794,1575.0],["2002-08-21",33.0516,33.3094,33.0516,33.3094,1995.0],["2002-08-22",33.3438,33.4985,33.2579,33.4297,2520.0],["2002-08-23",33.3438,33.3438,33.2201,33.2579,2205.0],["2002-08-26",33.1719,33.1719,32.9622,32.9622,2835.0],["2002-08-27",32.9141,33.0791,32.7422,32.9829,4830.0],["2002-08-28",32.9828,33.3438,32.9828,33.1341,3360.0],["2002-08-29",33.0482,33.6188,32.9657,33.5879,3990.0],["2002-08-30",33.5019,33.5019,33.1719,33.3438,4095.0],["2002-09-03",33.2578,33.2578,33.086,33.1032,4410.0],["2002-09-04",33.0688,33.2957,33.0688,33.1788,7770.0],["2002-09-05",33.2579,33.3438,33.086,33.3438,6930.0],["2002-09-06",33.3438,33.3438,33.086,33.1719,4200.0],["2002-09-09",33.1719,33.1719,33.086,33.1135,3045.0],["2002-09-10",33.1169,33.1169,33.0,33.0,1995.0],["2002-09-11",33.0035,33.0035,32.9141,32.9141,3780.0],["2002-09-12",32.8282,33.0207,32.8282,33.0207,3255.0],["2002-09-13",33.0894,33.3094,33.0069,33.1376,9450.0],["2002-09-16",33.1375,33.3094,33.0344,33.1066,4200.0],["2002-09-17",33.1719,33.2579,33.086,33.086,1890.0],["2002-09-18",33.0894,33.0894,32.7422,32.7422,1890.0],["2002-09-19",32.6563,32.7422,32.2266,32.45,2730.0],["2002-09-20",32.45,32.536,31.625,31.6285,8295.0],["2002-09-23",31.7144,32.0547,31.4566,32.0547,7770.0],["2002-09-24",32.1235,32.1235,31.625,31.625,3150.0],["2002-09-25",31.6285,31.7454,31.5219,31.7454,2940.0],["2002-09-26",31.6594,31.6766,31.4532,31.6766,3255.0],["2002-09-27",31.7282,31.9688,31.7282,31.7969,1365.0],["2002-09-30",31.8828,32.2438,31.7969,32.2094,7980.0],["2002-10-01",32.1407,32.3125,31.9688,32.3125,3465.0],["2002-10-02",32.3125,32.4844,32.2094,32.2094,2625.0],["2002-10-03",32.3125,32.5188,32.3125,32.3813,5565.0],["2002-10-04",32.3813,32.3813,31.7969,31.7969,3045.0],["2002-10-07",31.711,31.7935,31.5219,31.5288,3675.0],["2002-10-08",31.4703,31.5391,31.3844,31.3844,11550.0],["2002-10-09",31.2813,31.2847,30.8516,30.8516,12705.0],["2002-10-10",30.7828,31.0578,30.7828,31.0578,9030.0],["2002-10-11",31.0579,31.5907,31.0063,31.5907,5775.0],["2002-10-14",31.625,31.6938,31.5391,31.6938,2415.0],["2002-10-15",31.7797,32.1407,31.5735,31.5735,5040.0],["2002-10-16",31.5907,31.8485,31.5907,31.8485,7245.0],["2002-10-17",31.8485,31.8485,31.711,31.711,14805.0],["2002-10-18",31.711,31.711,31.5838,31.6285,1470.0],["2002-10-21",31.6285,31.6285,31.35,31.3844,4620.0],["2002-10-22",31.3844,31.5391,31.1885,31.1885,19110.0],["2002-10-23",31.1885,31.1885,31.0235,31.1094,1785.0],["2002-10-24",31.0578,31.075,30.5938,30.611,9345.0],["2002-10-25",30.5594,30.6797,30.4219,30.5766,28350.0],["2002-10-28",30.5938,30.6797,30.5938,30.5938,22680.0],["2002-10-29",30.6454,30.6625,30.3944,30.3944,3885.0],["2002-10-30",30.3944,30.6625,30.3257,30.6144,2520.0],["2002-10-31",30.5938,30.7657,30.5938,30.7657,3360.0],["2002-11-01",30.7657,30.7657,29.5625,30.3532,234780.0],["2002-11-04",30.5079,32.1372,30.5079,32.0375,18900.0],["2002-11-05",32.1235,32.4844,31.8829,31.986,17325.0],["2002-11-06",32.0375,32.0375,31.5907,31.5941,4935.0],["2002-11-07",31.6422,31.6422,31.3157,31.3157,8400.0],["2002-11-08",31.2813,31.2813,31.1094,31.1094,3150.0],["2002-11-11",31.0269,31.0269,30.8516,30.9376,5145.0],["2002-11-12",30.9376,31.1129,30.9376,31.0201,12495.0],["2002-11-13",31.02,31.02,30.8894,30.8894,630.0],["2002-11-14",30.9375,31.0235,30.8,31.0235,8820.0],["2002-11-15",31.0235,31.0922,30.9375,31.0922,11025.0],["2002-11-18",31.1782,32.0547,31.1094,31.5391,19845.0],["2002-11-19",31.625,32.4156,31.625,32.175,21840.0],["2002-11-20",32.175,32.7422,32.175,32.6907,31185.0],["2002-11-21",32.7766,34.0829,32.5532,33.636,63840.0],["2002-11-22",33.5157,33.6876,33.3782,33.471,19320.0],["2002-11-25",33.5535,33.5535,33.2922,33.3369,9555.0],["2002-11-26",33.3369,33.3988,33.2579,33.3472,4095.0],["2002-11-27",33.2579,33.3404,33.1719,33.2579,2730.0],["2002-11-29",33.1754,33.4297,33.1754,33.4126,4725.0],["2002-12-02",33.4297,34.0141,33.3438,33.8422,23940.0],["2002-12-03",33.856,34.3475,33.7391,34.0313,39270.0],["2002-12-04",33.911,34.3235,33.1444,33.605,26040.0],["2002-12-05",33.55,34.0347,33.4125,33.4469,12075.0],["2002-12-06",33.4985,33.9454,33.1719,33.9454,6615.0],["2002-12-09",33.8594,33.8594,33.4297,33.5157,5775.0],["2002-12-10",33.5157,33.5157,33.1925,33.3782,3045.0],["2002-12-11",33.4125,33.7735,33.2922,33.636,10920.0],["2002-12-12",33.6875,33.6875,33.3094,33.4641,3570.0],["2002-12-13",33.5157,33.8422,33.5157,33.7735,1680.0],["2002-12-16",33.6875,33.9625,33.5844,33.9625,5250.0],["2002-12-17",33.8766,34.2032,33.7563,34.0657,4830.0],["2002-12-18",34.3534,34.5094,34.0414,34.2321,9555.0],["2002-12-19",34.1454,34.1489,33.8854,34.0449,8400.0],["2002-12-20",34.1281,34.3153,34.1281,34.3153,9030.0],["2002-12-23",34.2667,34.4921,34.2321,34.4054,8190.0],["2002-12-24",34.3187,34.3187,33.9721,33.9721,3045.0],["2002-12-26",33.8889,34.0414,33.7121,34.0414,5460.0],["2002-12-27",34.0587,34.0587,33.6324,33.6324,5040.0],["2002-12-30",33.6358,33.7675,33.5907,33.7675,4095.0],["2002-12-31",33.7675,34.2494,33.7641,34.2494,7560.0],["2003-01-02",34.2147,34.4921,34.0449,34.4054,8505.0],["2003-01-03",34.4921,34.4955,34.2321,34.4921,15330.0],["2003-01-06",34.4921,34.6481,34.3187,34.6481,7980.0],["2003-01-07",34.6481,34.6654,34.5822,34.6619,10710.0],["2003-01-08",34.5614,34.6654,34.5302,34.6481,6825.0],["2003-01-09",34.6481,34.6654,34.6481,34.6481,2940.0],["2003-01-10",34.6654,35.0328,34.6654,35.012,16800.0],["2003-01-13",34.9254,35.2859,34.7867,34.96,10920.0],["2003-01-14",34.908,35.792,34.908,35.636,14490.0],["2003-01-15",35.48,35.8648,35.48,35.8371,22260.0],["2003-01-16",35.8787,35.9549,35.792,35.8613,7350.0],["2003-01-17",35.3587,35.7088,35.3587,35.532,7245.0],["2003-01-21",35.4454,35.4454,34.2494,34.3257,12810.0],["2003-01-22",34.239,34.239,33.6358,33.6462,8190.0],["2003-01-23",33.6254,34.7347,33.6254,34.6134,15225.0],["2003-01-24",34.6654,34.7347,34.1835,34.5787,8295.0],["2003-01-27",34.4955,34.6134,34.4054,34.6134,9765.0],["2003-01-28",34.6654,34.7347,34.4921,34.7347,4410.0],["2003-01-29",34.6654,34.6654,34.4054,34.4851,3255.0],["2003-01-30",34.492,34.5787,34.2494,34.2494,1050.0],["2003-01-31",34.1801,34.1835,34.0414,34.0934,8190.0],["2003-02-03",34.0899,34.6619,34.0899,34.6619,7245.0],["2003-02-04",34.6619,34.8144,34.6619,34.6654,12810.0],["2003-02-05",34.8387,35.0432,34.5787,34.6654,10920.0],["2003-02-06",34.6654,34.7243,34.3187,34.3187,2100.0],["2003-02-07",34.2355,34.2355,33.8681,33.8681,1995.0],["2003-02-10",33.9201,34.3881,33.7571,34.3187,3465.0],["2003-02-11",34.3222,34.5926,34.3187,34.4227,4410.0],["2003-02-12",34.3361,34.3395,33.9166,33.9166,5040.0],["2003-02-13",33.9201,33.9201,33.518,33.518,2205.0],["2003-02-14",33.518,33.6081,33.2441,33.6081,4935.0],["2003-02-18",33.6947,33.9339,33.5561,33.9305,4725.0],["2003-02-19",33.9654,33.9654,33.9654,33.9654,735.0],["2003-02-20",34.0179,34.1402,34.0179,34.1402,1155.0],["2003-02-21",34.1403,34.1927,34.1403,34.1927,1995.0],["2003-02-24",34.1228,34.1298,33.9165,33.9654,945.0],["2003-02-25",33.9165,33.9165,33.6508,33.6508,1470.0],["2003-02-26",33.7382,33.9619,33.7312,33.9165,6300.0],["2003-02-27",33.9165,34.0004,33.9095,33.9969,3360.0],["2003-02-28",33.9969,34.2626,33.9969,34.2451,5040.0],["2003-03-03",34.2451,34.2451,34.1158,34.1193,1995.0],["2003-03-04",34.1752,34.4409,34.1752,34.378,5040.0],["2003-03-05",34.3186,34.5423,34.3186,34.4934,4095.0],["2003-03-06",34.406,34.5074,34.357,34.5074,4305.0],["2003-03-07",34.4374,34.4584,34.3675,34.4374,3570.0],["2003-03-10",34.4899,34.4899,34.1577,34.1787,6930.0],["2003-03-11",34.1752,34.2696,34.1752,34.2626,7980.0],["2003-03-12",34.1752,34.2416,34.0878,34.1228,14595.0],["2003-03-13",34.2416,34.357,33.913,33.913,9765.0],["2003-03-14",33.871,33.948,33.7382,33.8081,18270.0],["2003-03-17",33.8256,33.8256,33.7207,33.7522,3990.0],["2003-03-18",33.7522,33.7522,33.6228,33.6263,2940.0],["2003-03-19",33.5284,33.7522,33.5284,33.7032,7245.0],["2003-03-20",33.6543,34.0878,33.6543,34.0878,9450.0],["2003-03-21",34.0878,34.2626,33.955,34.2626,4620.0],["2003-03-24",34.2626,34.2626,33.6508,33.913,16170.0],["2003-03-25",33.8291,33.8326,33.7382,33.7382,3045.0],["2003-03-26",33.7382,33.7382,33.1613,33.2033,9975.0],["2003-03-27",33.1438,33.1963,32.934,33.004,14070.0],["2003-03-28",32.8991,32.9201,32.8327,32.8711,18795.0],["2003-03-31",32.7802,32.7802,32.511,32.6194,16170.0],["2003-04-01",32.6718,33.406,32.6718,33.406,6720.0],["2003-04-02",33.4935,34.7871,33.4935,34.6157,25410.0],["2003-04-03",34.6157,34.6157,34.2976,34.4094,17220.0],["2003-04-04",34.2661,34.2696,34.1927,34.2626,8400.0],["2003-04-07",34.2626,34.787,34.2626,34.4025,10290.0],["2003-04-08",34.1927,34.6297,34.1927,34.6297,9240.0],["2003-04-09",34.5073,34.6856,34.336,34.336,3885.0],["2003-04-10",34.2626,34.2626,33.92,34.0179,5355.0],["2003-04-11",34.1053,34.7171,34.1053,34.6367,4725.0],["2003-04-14",34.6472,35.0492,34.5423,34.8744,7980.0],["2003-04-15",34.794,35.1017,34.7171,34.7171,6720.0],["2003-04-16",34.7521,34.787,34.6786,34.6786,2100.0],["2003-04-17",34.5773,34.6122,34.2626,34.2976,8085.0],["2003-04-21",34.2277,34.787,34.2067,34.787,10185.0],["2003-04-22",34.8744,35.8359,34.8744,35.6611,13230.0],["2003-04-23",35.4898,35.6611,35.329,35.6087,7245.0],["2003-04-24",35.4338,35.4828,35.2905,35.3115,7665.0],["2003-04-25",35.2241,35.2241,34.9269,34.9618,6510.0],["2003-04-28",34.9618,35.0492,34.857,34.9269,9135.0],["2003-04-29",34.9618,34.9653,34.8919,34.8919,4410.0],["2003-04-30",34.822,34.857,34.3325,34.4339,14595.0],["2003-05-01",34.35,34.4759,33.6508,33.8256,18585.0],["2003-05-02",33.8291,34.7171,33.8291,34.6647,12075.0],["2003-05-05",34.7521,34.7521,34.5248,34.5948,3255.0],["2003-05-06",34.5982,35.0842,34.5982,35.0318,8505.0],["2003-05-07",35.1192,35.5702,35.1192,35.5702,7035.0],["2003-05-08",35.4933,35.6646,35.259,35.3115,12495.0],["2003-05-09",35.2241,35.8708,35.2241,35.8009,5985.0],["2003-05-12",35.8674,36.3603,35.8674,36.3429,10710.0],["2003-05-13",36.1855,36.5351,36.168,36.3603,8400.0],["2003-05-14",36.4302,37.0596,36.4302,37.0246,19425.0],["2003-05-15",37.0246,37.584,36.9756,37.2693,13545.0],["2003-05-16",37.1819,37.4092,36.9617,37.4092,15225.0],["2003-05-19",37.3218,37.4022,36.7973,37.3218,12075.0],["2003-05-20",37.3218,37.4476,37.0596,37.2344,15435.0],["2003-05-21",36.9983,37.0864,36.8221,36.9983,7770.0],["2003-05-22",36.9983,37.0864,36.8996,37.0864,7140.0],["2003-05-23",36.9983,37.3859,36.8221,37.3859,13230.0],["2003-05-27",37.474,37.9144,37.3507,37.8475,13755.0],["2003-05-28",37.8404,38.0518,37.4035,38.0518,11865.0],["2003-05-29",38.0307,38.5663,38.0307,38.5663,16380.0],["2003-05-30",38.6368,39.2886,38.6227,39.2886,9765.0],["2003-06-02",39.2887,40.2753,39.1125,40.1696,26145.0],["2003-06-03",40.1696,40.1696,39.4648,39.8595,9135.0],["2003-06-04",39.7362,40.3281,39.5882,40.2647,18060.0],["2003-06-05",40.3352,40.3422,39.9088,40.085,15330.0],["2003-06-06",39.9969,40.2929,39.9969,40.2753,10500.0],["2003-06-09",40.1696,40.1696,38.8517,39.8066,11025.0],["2003-06-10",39.641,39.6516,39.4648,39.4684,9765.0],["2003-06-11",39.3803,39.5705,39.3767,39.5177,8820.0],["2003-06-12",39.6058,40.1696,39.3767,39.8031,23310.0],["2003-06-13",39.8701,39.8701,39.1125,39.6763,9240.0],["2003-06-16",39.6234,40.0638,39.5529,40.0638,22785.0],["2003-06-17",39.9934,39.9934,39.5459,39.6234,17220.0],["2003-06-18",39.6234,39.9405,39.3873,39.9405,5355.0],["2003-06-19",40.0075,40.1519,39.2886,39.2886,21000.0],["2003-06-20",39.2006,39.2781,39.1125,39.1125,2730.0],["2003-06-23",39.2006,39.6023,38.7601,39.6023,22155.0],["2003-06-24",39.6023,39.6023,39.3873,39.5177,7140.0],["2003-06-25",39.5529,39.7432,39.5529,39.5917,2520.0],["2003-06-26",39.5177,39.7291,39.4824,39.5705,4830.0],["2003-06-27",39.4825,40.1343,39.4825,40.0991,7560.0],["2003-06-30",40.152,40.5219,40.1061,40.2577,13650.0],["2003-07-01",40.3458,40.4515,40.24,40.4515,3885.0],["2003-07-02",40.4515,40.5184,40.3986,40.4867,14175.0],["2003-07-03",40.3986,40.3986,40.1343,40.1379,2835.0],["2003-07-07",40.0815,40.4691,40.0815,40.4691,13125.0],["2003-07-08",40.381,40.3845,39.9899,40.0638,11445.0],["2003-07-09",39.9934,40.0427,39.8172,39.9229,6720.0],["2003-07-10",39.9511,40.3281,39.8172,40.24,4725.0],["2003-07-11",40.1696,40.2577,39.9934,40.0815,3255.0],["2003-07-14",40.1696,40.5043,40.0991,40.5043,10605.0],["2003-07-15",40.5043,40.5043,40.2365,40.2577,4410.0],["2003-07-16",40.3422,40.5219,40.1343,40.4867,5565.0],["2003-07-17",40.4867,40.7862,40.381,40.7016,6720.0],["2003-07-18",40.6135,40.6135,40.3457,40.3634,2730.0],["2003-07-21",40.4162,40.4162,40.2577,40.2577,2730.0],["2003-07-22",40.3281,40.3281,39.708,39.708,2625.0],["2003-07-23",39.8806,39.8806,39.567,39.567,4095.0],["2003-07-24",39.4648,39.782,39.4648,39.6763,5985.0],["2003-07-25",39.5882,39.641,39.3767,39.5529,1785.0],["2003-07-28",39.641,39.8102,39.641,39.7291,2415.0],["2003-07-29",39.7996,39.7996,39.6586,39.7996,2520.0],["2003-07-30",39.7996,41.1703,39.7467,41.0681,7245.0],["2003-07-31",41.0329,42.2838,40.8215,42.2838,29820.0],["2003-08-01",42.1076,42.1076,41.2091,41.2091,7350.0],["2003-08-04",41.2619,41.2619,40.5219,40.8743,6195.0],["2003-08-05",40.8743,41.9842,40.8743,41.579,19110.0],["2003-08-06",41.3148,41.3148,41.0152,41.0505,3465.0],["2003-08-07",40.9624,41.0434,40.9589,40.9589,1260.0],["2003-08-08",40.8743,41.1033,40.61,41.1033,5985.0],["2003-08-11",41.1738,41.1879,40.6206,40.6241,4095.0],["2003-08-12",40.5395,40.5395,40.1695,40.2224,8400.0],["2003-08-13",40.1696,40.1696,39.9934,40.0991,5460.0],["2003-08-14",40.0991,40.1132,40.0392,40.1132,1890.0],["2003-08-15",40.1343,40.1343,40.1343,40.1343,945.0],["2003-08-18",40.0463,40.8567,40.0463,40.7545,4410.0],["2003-08-19",40.7545,41.8433,40.7545,41.8433,7875.0],["2003-08-20",41.8433,41.8433,40.4515,40.6488,14175.0],["2003-08-21",40.7269,40.9931,40.6382,40.9931,2520.0],["2003-08-22",40.993,40.993,40.7624,40.9221,3045.0],["2003-08-25",40.8333,40.9043,40.6559,40.7446,3360.0],["2003-08-26",40.6914,40.9043,40.6381,40.8156,3780.0],["2003-08-27",40.9043,40.9043,40.7304,40.734,1260.0],["2003-08-28",40.6381,40.6381,40.1058,40.1058,2835.0],["2003-08-29",40.1058,40.1058,39.8396,39.9283,3570.0],["2003-09-02",39.8396,39.9283,39.7508,39.9283,6195.0],["2003-09-03",39.9283,40.7446,39.9283,40.1945,7350.0],["2003-09-04",40.2832,40.6381,40.2832,40.6381,2835.0],["2003-09-05",40.6381,40.6381,40.2832,40.5139,2205.0],["2003-09-08",40.4252,41.1705,40.4216,41.0818,4305.0],["2003-09-09",40.9931,41.0641,40.6382,40.9043,2835.0],["2003-09-10",40.8156,40.8866,40.6914,40.7695,4515.0],["2003-09-11",40.6807,40.8049,40.6807,40.7801,2205.0],["2003-09-12",40.7091,41.0285,40.7091,41.0285,1995.0],["2003-09-15",40.8511,41.4722,40.7801,41.0818,10815.0],["2003-09-16",40.993,41.2592,40.9469,41.1173,3255.0],["2003-09-17",41.1705,41.1705,40.6559,40.6559,4515.0],["2003-09-18",40.7091,41.0818,40.6382,40.9043,6720.0],["2003-09-19",40.9079,40.9079,40.5494,40.7091,6090.0],["2003-09-22",40.7091,40.7269,40.4607,40.6772,4200.0],["2003-09-23",40.5884,40.8156,40.5387,40.6026,3045.0],["2003-09-24",40.5139,40.5849,40.3187,40.5672,2205.0],["2003-09-25",40.4784,40.5494,40.1058,40.159,4095.0],["2003-09-26",40.0703,40.0703,39.4847,39.5166,4830.0],["2003-09-29",39.4669,39.5734,39.2894,39.5734,4725.0],["2003-09-30",39.6621,39.7508,39.5095,39.7154,3570.0],["2003-10-01",39.8396,40.3365,39.8396,40.3365,1785.0],["2003-10-02",40.2477,40.3365,39.7331,39.7331,2940.0],["2003-10-03",39.8218,39.8218,39.7082,39.8041,4830.0],["2003-10-06",39.6621,40.1058,39.6621,40.0703,3150.0],["2003-10-07",40.0703,40.6381,40.0383,40.5494,3045.0],["2003-10-08",40.6381,40.6381,40.4607,40.5494,2310.0],["2003-10-09",40.6382,41.1528,40.6382,40.9043,4620.0],["2003-10-10",40.8156,41.0818,40.8156,41.0818,3360.0],["2003-10-13",40.9931,41.1705,40.9931,41.1705,2100.0],["2003-10-14",41.0818,41.1705,39.6976,39.8396,11760.0],["2003-10-15",39.7509,40.2832,39.7509,40.2584,6195.0],["2003-10-16",40.1945,41.2593,40.1945,41.2593,7980.0],["2003-10-17",41.1705,42.4482,41.1705,42.4127,14805.0],["2003-10-20",41.8803,41.9868,41.5254,41.5254,6405.0],["2003-10-21",41.4403,41.4403,40.8156,41.167,7140.0],["2003-10-22",41.0818,41.1989,40.9043,41.135,3255.0],["2003-10-23",41.1386,41.1386,40.4642,40.5068,4200.0],["2003-10-24",40.4607,40.9043,40.4607,40.6381,4515.0],["2003-10-27",40.7269,40.7269,40.2868,40.3542,4200.0],["2003-10-28",40.301,40.8156,39.9993,40.7624,6405.0],["2003-10-29",40.6736,41.064,40.5139,40.5139,5040.0],["2003-10-30",40.5601,41.0818,40.5494,41.0818,4620.0],["2003-10-31",41.1705,41.5254,41.1705,41.5077,3255.0],["2003-11-03",41.5184,41.5255,41.1705,41.2593,2205.0],["2003-11-04",41.348,41.8768,41.348,41.8768,3255.0],["2003-11-05",41.8768,41.8804,41.7987,41.8804,1995.0],["2003-11-06",41.7916,41.8804,41.3835,41.8804,3570.0],["2003-11-07",41.7916,42.1643,41.7916,41.8804,3885.0],["2003-11-10",41.8803,41.8803,41.4544,41.4544,2625.0],["2003-11-11",41.3657,41.3657,40.6559,40.6559,7560.0],["2003-11-12",40.6559,40.9753,40.6559,40.7979,6825.0],["2003-11-13",40.8866,40.9221,40.7304,40.8546,4200.0],["2003-11-14",40.8156,40.8156,40.2903,40.6204,3675.0],["2003-11-17",40.5352,40.5494,40.3719,40.4642,2625.0],["2003-11-18",40.372,40.4429,40.0845,40.0845,5460.0],["2003-11-19",40.1235,40.5494,39.7863,40.5494,15120.0],["2003-11-20",40.4607,40.4607,39.9425,40.2832,5670.0],["2003-11-21",40.2832,40.2832,40.159,40.1732,1785.0],["2003-11-24",40.1803,40.5459,40.1803,40.4962,2100.0],["2003-11-25",40.5494,41.4296,40.5388,41.4296,4620.0],["2003-11-26",41.348,41.7526,41.2592,41.6142,6615.0],["2003-11-28",41.4367,41.4402,41.064,41.064,3150.0],["2003-12-01",41.1528,41.1528,40.6381,40.6914,5880.0],["2003-12-02",40.7801,40.8688,40.3187,40.4287,11970.0],["2003-12-03",40.5494,41.0463,40.5494,41.0392,4305.0],["2003-12-04",41.1173,41.2592,40.7624,40.7624,5355.0],["2003-12-05",40.6772,40.9221,40.6772,40.8688,3360.0],["2003-12-08",40.9221,41.0108,40.9043,40.9079,3780.0],["2003-12-09",40.7269,40.8369,40.6381,40.7446,8190.0],["2003-12-10",40.6914,40.7446,40.1767,40.2122,4620.0],["2003-12-11",40.2832,40.6346,40.2832,40.4642,2940.0],["2003-12-12",40.3897,40.5459,40.2868,40.3542,5565.0],["2003-12-15",40.4429,40.4607,39.8573,39.8573,5775.0],["2003-12-16",39.8609,39.8609,39.8431,39.8431,6825.0],["2003-12-17",39.743,39.8324,39.582,39.582,7665.0],["2003-12-18",39.5856,39.5856,38.4552,38.4909,19215.0],["2003-12-19",38.4945,38.4945,37.9222,37.9257,37065.0],["2003-12-22",37.9257,39.743,37.8292,39.6893,27090.0],["2003-12-23",39.7072,39.9218,39.1742,39.2636,8610.0],["2003-12-24",39.1742,39.3602,39.1742,39.3495,3465.0],["2003-12-26",39.4389,39.582,39.4389,39.539,1050.0],["2003-12-29",39.6285,40.4584,39.6177,40.3511,10395.0],["2003-12-30",40.2795,40.4047,40.0506,40.2617,12390.0],["2003-12-31",40.1722,40.6194,40.1186,40.4763,7035.0],["2004-01-02",40.4226,40.4226,40.0613,40.1722,6090.0],["2004-01-05",40.1722,40.7267,40.1722,40.7267,12810.0],["2004-01-06",40.8877,41.1381,40.7768,40.9199,12495.0],["2004-01-07",40.9592,41.4064,40.834,41.4064,12810.0],["2004-01-08",41.3169,41.3885,41.1488,41.2847,7560.0],["2004-01-09",41.1953,41.3134,41.1023,41.2275,14490.0],["2004-01-12",41.1846,41.1846,40.6015,40.7803,8505.0],["2004-01-13",40.6909,40.8698,40.6194,40.6552,6510.0],["2004-01-14",40.6552,40.6838,40.4262,40.6838,5355.0],["2004-01-15",40.6194,40.7088,40.5121,40.7088,4515.0],["2004-01-16",40.6551,41.1023,40.5299,41.0129,7560.0],["2004-01-20",40.9234,40.9234,40.7446,40.7482,4725.0],["2004-01-21",40.7482,40.7482,40.2223,40.2796,6090.0],["2004-01-22",40.1901,40.208,40.0399,40.0721,4515.0],["2004-01-23",40.0291,41.1381,40.0291,41.1381,9135.0],["2004-01-26",41.1381,41.1381,40.9735,41.0701,4095.0],["2004-01-27",40.995,41.0844,40.8698,40.8948,8400.0],["2004-01-28",40.834,40.834,40.2438,40.2474,4515.0],["2004-01-29",40.3296,40.3296,39.8861,39.8861,3150.0],["2004-01-30",39.7966,39.9218,39.7966,39.8896,3990.0],["2004-02-02",39.8932,40.047,39.8896,39.9039,18060.0],["2004-02-03",39.8145,39.8181,39.1706,39.7143,15015.0],["2004-02-04",39.6356,39.7072,39.2278,39.7072,7035.0],["2004-02-05",39.6177,39.8288,39.5319,39.5999,4620.0],["2004-02-06",39.5283,39.5999,39.4031,39.5641,5985.0],["2004-02-09",39.5641,39.8861,39.5641,39.8038,6195.0],["2004-02-10",39.7143,40.0649,39.7036,40.0649,4725.0],["2004-02-11",40.1543,40.4226,40.1543,40.4226,4410.0],["2004-02-12",40.5121,40.8519,40.5121,40.8519,11760.0],["2004-02-13",40.9413,41.0951,40.8698,41.0558,5670.0],["2004-02-17",40.9664,41.1381,40.8984,41.0487,6300.0],["2004-02-18",40.9592,40.9592,40.7088,40.7517,9135.0],["2004-02-19",40.8094,40.8959,40.7193,40.8959,5565.0],["2004-02-20",40.8455,40.9176,40.7734,40.795,7980.0],["2004-02-23",40.8815,40.8815,40.6652,40.7265,7455.0],["2004-02-24",40.8094,40.8094,40.1425,40.1605,8610.0],["2004-02-25",40.2506,40.4741,40.1785,40.4669,3360.0],["2004-02-26",40.3768,40.485,40.3768,40.4597,5460.0],["2004-02-27",40.3948,40.7409,40.3876,40.7373,9030.0],["2004-03-01",40.7409,40.8887,40.7373,40.8094,5985.0],["2004-03-02",40.7373,41.0942,40.7373,41.0942,7980.0],["2004-03-03",41.1843,41.1843,40.7553,40.8995,1890.0],["2004-03-04",40.8094,40.8094,40.6472,40.7193,2415.0],["2004-03-05",40.7337,41.1014,40.7337,41.1014,11970.0],["2004-03-08",41.0618,41.3682,41.0618,41.3682,7350.0],["2004-03-09",41.2781,41.3502,41.0798,41.3502,7665.0],["2004-03-10",41.3502,41.4403,41.0978,41.1699,15645.0],["2004-03-11",41.1699,41.6386,41.0618,41.0618,16065.0],["2004-03-12",41.0654,41.4763,41.0546,41.2781,15435.0],["2004-03-15",41.3682,41.3682,40.7373,40.8491,20055.0],["2004-03-16",40.7373,40.7409,40.3984,40.5426,11655.0],["2004-03-17",40.5571,40.9032,40.5571,40.8563,5460.0],["2004-03-18",40.9356,40.9356,40.6292,40.7193,2520.0],["2004-03-19",40.6292,40.914,40.5931,40.8274,3780.0],["2004-03-22",40.7373,40.8094,40.3768,40.3804,6720.0],["2004-03-23",40.4669,40.4669,40.3768,40.3768,3150.0],["2004-03-24",40.3768,40.3984,40.2867,40.3768,5250.0],["2004-03-25",40.3768,40.6436,40.2867,40.6436,3150.0],["2004-03-26",40.6292,41.0077,40.6292,40.9897,5565.0],["2004-03-29",41.0942,41.0942,40.8851,40.8851,2100.0],["2004-03-30",40.795,40.8274,40.3227,40.3768,13545.0],["2004-03-31",40.2867,41.0978,40.2867,40.8455,18165.0],["2004-04-01",40.7553,40.9789,40.6977,40.9356,6195.0],["2004-04-02",40.8455,41.0798,40.795,40.9356,11970.0],["2004-04-05",40.8491,41.0978,40.8491,41.0618,14595.0],["2004-04-06",40.9716,40.9897,40.503,40.7013,7665.0],["2004-04-07",40.7373,41.9991,40.7373,41.6206,31185.0],["2004-04-08",41.6566,41.6566,41.1879,41.3502,10395.0],["2004-04-12",41.4403,42.5038,41.4403,42.5038,15855.0],["2004-04-13",42.4137,42.4137,41.909,41.963,20370.0],["2004-04-14",41.8729,41.8729,41.1879,41.3358,7035.0],["2004-04-15",41.379,41.6025,41.3213,41.3502,5880.0],["2004-04-16",41.4042,41.5845,41.4042,41.4583,7560.0],["2004-04-19",41.3682,41.3682,40.9212,41.0293,6405.0],["2004-04-20",40.9536,41.1879,40.9536,41.1879,5460.0],["2004-04-21",41.0978,41.206,41.0978,41.206,2100.0],["2004-04-22",41.2781,41.5449,41.1699,41.343,17745.0],["2004-04-23",41.3862,41.5665,41.1591,41.1699,13965.0],["2004-04-26",41.1699,41.8188,41.1699,41.7287,6930.0],["2004-04-27",41.7287,41.9089,41.5809,41.8188,5460.0],["2004-04-28",41.7287,41.8188,41.5485,41.6206,23310.0],["2004-04-29",41.6205,41.7287,41.0978,41.1879,8190.0],["2004-04-30",41.2781,41.6386,41.2781,41.6206,9240.0],["2004-05-03",41.6386,41.6386,41.5484,41.6386,15330.0],["2004-05-04",41.7287,41.8188,41.6746,41.7467,9870.0],["2004-05-05",41.6566,42.3596,41.6566,42.0892,12600.0],["2004-05-06",41.9991,41.9991,41.0978,41.4583,11760.0],["2004-05-07",41.4583,42.475,41.4583,42.2154,18060.0],["2004-05-10",42.1253,42.1253,41.0762,41.2528,9030.0],["2004-05-11",41.1627,41.4583,41.0978,41.2601,6405.0],["2004-05-12",41.188,41.188,41.0077,41.1339,11550.0],["2004-05-13",41.1519,41.6206,41.1158,41.4223,4305.0],["2004-05-14",41.1519,41.224,41.0113,41.224,12285.0],["2004-05-17",41.0978,41.3502,40.9176,41.1916,7560.0],["2004-05-18",41.1952,41.26,41.1879,41.206,2520.0],["2004-05-19",41.206,41.3898,41.1952,41.3682,4515.0],["2004-05-20",41.281,41.6552,41.281,41.6552,7665.0],["2004-05-21",41.7424,41.9059,41.7424,41.8586,5670.0],["2004-05-24",41.8659,41.9422,41.7824,41.9059,2625.0],["2004-05-25",41.8042,42.3237,41.7969,42.3237,4515.0],["2004-05-26",42.2329,42.5961,42.2329,42.5961,6300.0],["2004-05-27",42.5961,42.7959,41.964,41.964,11025.0],["2004-05-28",42.0512,42.1965,41.9059,41.9458,5775.0],["2004-06-01",41.8695,43.0866,41.8695,43.0503,14910.0],["2004-06-02",43.0502,43.0502,42.3782,42.7778,5460.0],["2004-06-03",42.8686,43.2137,42.3237,42.5053,10710.0],["2004-06-04",42.5961,43.1665,42.5961,43.1665,3150.0],["2004-06-07",43.2283,44.1583,43.2283,44.0675,15855.0],["2004-06-08",43.9948,44.2491,43.508,44.0675,19425.0],["2004-06-09",44.0493,44.8486,43.9222,44.7795,21525.0],["2004-06-10",44.7032,45.1937,44.7032,45.0484,17850.0],["2004-06-14",44.8667,46.0801,44.6851,45.7386,45570.0],["2004-06-15",45.6478,46.9666,45.557,46.8648,33390.0],["2004-06-16",46.774,47.2499,46.5015,46.5379,42525.0],["2004-06-17",46.4471,46.5015,45.6878,46.4834,50295.0],["2004-06-18",46.556,46.6468,45.9638,46.625,26250.0],["2004-06-21",46.5524,47.1155,46.3017,46.9012,23940.0],["2004-06-22",46.9012,47.5914,46.7195,47.5914,36120.0],["2004-06-23",47.2281,47.8457,47.0465,47.5551,40635.0],["2004-06-24",47.1918,47.3553,46.7776,46.9084,30345.0],["2004-06-25",46.8648,47.2245,46.1383,46.8648,274785.0],["2004-06-28",46.6832,46.8685,46.3598,46.7558,36330.0],["2004-06-29",46.7558,46.7558,46.1746,46.3017,35910.0],["2004-06-30",46.3744,46.8648,46.2509,46.3962,22785.0],["2004-07-01",46.3235,46.3271,45.2336,45.2336,17220.0],["2004-07-02",45.0484,45.2845,44.9503,44.9975,14175.0],["2004-07-06",44.9248,45.121,44.4017,45.052,20160.0],["2004-07-07",45.1392,45.695,45.1392,45.2845,12180.0],["2004-07-08",45.2845,45.2845,44.1401,44.1401,19530.0],["2004-07-09",44.231,44.7214,44.0566,44.3581,11760.0],["2004-07-12",44.3617,44.8667,43.9803,44.5216,7140.0],["2004-07-13",44.5216,44.6851,44.2237,44.3399,6195.0],["2004-07-14",44.3218,44.943,43.6315,43.6315,11025.0],["2004-07-15",43.7042,44.4489,43.7042,43.9585,11025.0],["2004-07-16",43.8677,43.8677,42.9739,42.9739,13545.0],["2004-07-19",42.9776,43.5952,42.6143,43.5225,20475.0],["2004-07-20",43.1956,43.3954,42.7778,43.1048,33075.0],["2004-07-21",43.4317,43.4317,42.033,42.033,23835.0],["2004-07-22",42.2147,42.2147,41.4154,42.0693,23205.0],["2004-07-23",42.142,42.509,41.8877,42.0149,17850.0],["2004-07-26",41.9422,42.3781,41.7787,42.0185,17850.0],["2004-07-27",42.0185,43.3227,42.0185,42.9958,20790.0],["2004-07-28",42.9958,43.2101,42.1965,43.1483,11760.0],["2004-07-29",43.2319,43.3227,42.2583,42.5961,19005.0],["2004-07-30",42.687,42.865,42.5053,42.7669,8715.0],["2004-08-02",42.6579,42.9413,42.3019,42.498,8295.0],["2004-08-03",42.4145,42.4145,42.0875,42.0875,15120.0],["2004-08-04",41.9967,43.1047,41.7787,42.9994,25410.0],["2004-08-05",42.9994,42.9994,42.4145,42.4145,11970.0],["2004-08-06",42.2328,42.7414,41.8332,41.8332,15855.0],["2004-08-09",41.9059,42.142,41.3791,41.3791,11235.0],["2004-08-10",41.4699,43.0684,41.4699,42.8504,15015.0],["2004-08-11",42.7596,42.9413,42.3237,42.8686,9660.0],["2004-08-12",42.687,42.687,41.9967,42.1457,10710.0],["2004-08-13",42.1457,42.1602,41.6516,41.6552,10290.0],["2004-08-16",41.7424,42.9958,41.7424,42.9958,9240.0],["2004-08-17",43.0866,43.0866,42.4581,42.7051,7245.0],["2004-08-18",43.7768,43.9512,42.6615,43.9512,20160.0],["2004-08-19",43.8677,43.8895,43.577,43.7405,10605.0],["2004-08-20",43.832,44.4651,43.7991,44.4651,7770.0],["2004-08-23",44.7396,44.8238,44.1907,44.3004,15750.0],["2004-08-24",44.4651,44.7359,44.4651,44.6115,4410.0],["2004-08-25",44.703,45.3142,44.6115,45.3069,10710.0],["2004-08-26",45.38,45.38,45.1971,45.2227,9660.0],["2004-08-27",45.2227,45.5594,45.0946,45.5557,17745.0],["2004-08-30",45.4533,45.5374,45.1568,45.1788,9345.0],["2004-08-31",45.0873,45.3288,44.8311,45.3288,7665.0],["2004-09-01",45.2337,47.5722,44.8787,45.4532,26670.0],["2004-09-02",45.3618,46.2328,44.8348,46.2328,10710.0],["2004-09-03",46.2328,46.5694,45.6545,45.7094,9555.0],["2004-09-07",45.7094,46.2035,45.7094,46.2035,15540.0],["2004-09-08",46.112,46.4962,46.0754,46.1852,10395.0],["2004-09-09",46.112,47.7113,45.9473,47.3892,31920.0],["2004-09-10",47.3892,48.0333,47.0452,47.6893,59850.0],["2004-09-13",47.5758,47.8503,47.1184,47.4514,13965.0],["2004-09-14",47.3562,47.3928,46.9903,47.2648,5355.0],["2004-09-15",47.1733,47.5576,47.0635,47.2465,12810.0],["2004-09-16",47.338,47.9235,47.338,47.9235,10395.0],["2004-09-17",47.9784,47.9784,47.2099,47.2099,26145.0],["2004-09-20",47.2099,47.5576,47.1184,47.5576,8085.0],["2004-09-21",47.5576,48.0626,47.5576,48.0626,14280.0],["2004-09-22",47.9711,47.9711,46.3791,46.3791,14700.0],["2004-09-23",46.2218,46.7341,46.1303,46.5146,7035.0],["2004-09-24",46.606,46.7341,46.4962,46.5328,3045.0],["2004-09-27",46.478,46.478,45.8412,45.9656,5565.0],["2004-09-28",45.9692,46.4962,45.9692,46.4962,7560.0],["2004-09-29",46.5877,47.2062,46.5877,47.2062,6825.0],["2004-09-30",47.1184,47.2062,46.5585,46.5621,7875.0],["2004-10-01",46.3791,47.4002,46.2986,47.3197,17115.0],["2004-10-04",47.3233,47.8503,47.2172,47.5722,6825.0],["2004-10-05",47.5722,47.5759,46.9208,46.9244,7875.0],["2004-10-06",46.9244,47.7588,46.9098,47.7186,16170.0],["2004-10-07",47.649,47.649,46.8439,46.9354,3780.0],["2004-10-08",46.8439,47.1001,46.4889,46.5694,12705.0],["2004-10-11",46.6609,47.3014,46.6609,47.3014,6720.0],["2004-10-12",47.2099,48.0882,47.1184,47.8686,15330.0],["2004-10-13",47.9418,47.9418,46.4231,46.4231,16275.0],["2004-10-14",46.4231,46.4963,45.8339,45.8375,17010.0],["2004-10-15",45.8375,47.5685,45.8375,47.338,14910.0],["2004-10-18",47.4295,47.7881,47.2282,47.4844,20895.0],["2004-10-19",47.5758,47.7222,46.8256,46.9354,19425.0],["2004-10-20",46.8439,47.5393,46.7524,47.3929,6930.0],["2004-10-21",47.3929,48.1248,47.1184,48.0882,17325.0],["2004-10-22",48.0882,48.4908,46.5878,46.5878,18480.0],["2004-10-25",46.606,47.5941,46.606,47.2831,11235.0],["2004-10-26",47.3563,48.1248,46.8988,48.1248,12600.0],["2004-10-27",48.2163,48.6701,48.1468,48.3078,22575.0],["2004-10-28",48.2712,48.5091,47.9711,47.9711,9870.0],["2004-10-29",47.9052,47.9967,47.5027,47.5393,9345.0],["2004-11-01",47.4478,47.9418,47.2282,47.865,7980.0],["2004-11-02",47.7735,48.6738,47.0598,47.0635,14070.0],["2004-11-03",47.4295,48.7653,47.4295,48.7433,11760.0],["2004-11-04",48.6738,49.4167,48.5859,49.2264,23520.0],["2004-11-05",49.2264,49.6436,49.1532,49.3325,8085.0],["2004-11-08",49.3325,49.7717,49.1312,49.1312,10185.0],["2004-11-09",49.2227,49.8815,49.2227,49.7021,4095.0],["2004-11-10",49.6253,50.3938,49.6253,49.9803,15330.0],["2004-11-11",49.7973,50.5036,49.6985,50.5036,10290.0],["2004-11-12",50.4121,51.4551,49.8668,51.2392,13755.0],["2004-11-15",51.1477,51.2355,50.1413,50.7781,8715.0],["2004-11-16",50.7781,50.7927,49.6802,49.6802,6930.0],["2004-11-17",49.9546,51.0525,49.9546,50.4158,14175.0],["2004-11-18",50.5036,50.5951,50.0315,50.4963,8505.0],["2004-11-19",50.4048,50.4048,49.4057,49.5887,5040.0],["2004-11-22",49.4972,51.2355,48.9555,51.2355,30555.0],["2004-11-23",51.2355,51.693,50.6902,51.3819,19425.0],["2004-11-24",51.4551,52.1358,51.4551,51.9675,13440.0],["2004-11-26",51.9675,51.9675,51.51,51.51,1890.0],["2004-11-29",51.607,52.5484,51.1074,52.168,17600.0],["2004-11-30",52.072,52.4754,51.9682,52.2603,13700.0],["2004-12-01",52.3563,54.6043,52.3563,54.1431,23900.0],["2004-12-02",54.1816,54.4506,53.951,54.2776,15800.0],["2004-12-03",54.2776,54.2776,53.4515,53.4515,5200.0],["2004-12-06",53.3746,53.3746,52.3794,52.3832,10700.0],["2004-12-07",52.3832,52.7406,51.2996,51.2996,20400.0],["2004-12-08",51.3034,51.6838,50.9153,51.6838,24800.0],["2004-12-09",51.7222,51.7991,50.6309,51.2227,16500.0],["2004-12-10",51.1651,52.241,50.4926,52.0912,14800.0],["2004-12-13",52.0911,53.1056,52.0911,52.9096,28800.0],["2004-12-14",52.9097,53.9433,52.9097,53.5091,26700.0],["2004-12-15",53.3157,53.9964,53.0527,53.9964,17300.0],["2004-12-16",53.9964,54.0892,52.3179,52.4842,12800.0],["2004-12-17",52.4842,52.6582,51.5985,51.73,22500.0],["2004-12-20",51.73,52.5422,51.5366,51.6294,20100.0],["2004-12-21",51.7106,52.4996,51.7106,52.4068,11700.0],["2004-12-22",52.5035,53.2577,52.5035,52.8323,10600.0],["2004-12-23",52.929,53.5594,52.929,53.219,8600.0],["2004-12-27",53.0643,53.0721,52.3682,52.372,5900.0],["2004-12-28",52.4687,53.4665,52.3488,53.3737,12400.0],["2004-12-29",53.3737,53.5246,52.987,52.987,9400.0],["2004-12-30",52.987,52.9909,52.3295,52.3295,6000.0],["2004-12-31",52.4068,53.0257,52.0974,52.4068,9200.0],["2005-01-03",52.4068,52.6969,51.3239,51.5559,20700.0],["2005-01-04",51.5559,51.8073,50.8018,50.8018,24000.0],["2005-01-05",50.8791,51.0531,49.8928,49.8928,32600.0],["2005-01-06",49.8929,50.4537,49.8929,49.9315,20200.0],["2005-01-07",49.8929,49.9315,48.721,48.721,22300.0],["2005-01-10",48.7209,49.7652,48.7209,49.2895,17600.0],["2005-01-11",49.1967,49.4055,48.601,49.2585,12900.0],["2005-01-12",49.3514,49.3707,48.3458,48.7287,15200.0],["2005-01-13",48.9221,48.9259,47.8662,47.99,15600.0],["2005-01-14",48.0751,48.3265,47.5723,47.9977,8900.0],["2005-01-18",48.0944,48.7326,47.9087,48.6745,32600.0],["2005-01-19",48.7712,49.3707,47.5026,47.5065,24300.0],["2005-01-20",47.3788,47.8816,46.9921,47.2125,28700.0],["2005-01-21",47.3092,47.4407,46.3771,46.4622,28700.0],["2005-01-24",46.4235,47.1275,46.4235,46.586,22400.0],["2005-01-25",46.6827,47.0385,46.0523,46.2186,28300.0],["2005-01-26",46.2224,46.4119,46.2224,46.4119,23800.0],["2005-01-27",46.4158,47.4253,46.4158,46.5086,17800.0],["2005-01-28",46.5086,46.528,46.0523,46.06,11800.0],["2005-01-31",46.4468,47.0308,46.4468,46.907,18600.0],["2005-02-01",46.8374,48.3264,46.8181,48.0093,22700.0],["2005-02-02",47.9165,48.4812,47.1739,47.3402,17200.0],["2005-02-03",47.3402,47.6883,47.1893,47.3247,10100.0],["2005-02-04",47.4369,48.0557,47.2474,47.8623,17100.0],["2005-02-07",47.785,48.3845,47.4794,48.0983,18900.0],["2005-02-08",48.0209,48.9259,48.0209,48.9105,11500.0],["2005-02-09",48.9104,48.9104,47.2899,47.2938,13000.0],["2005-02-10",47.2938,47.2938,46.4777,46.76,21200.0],["2005-02-11",46.8374,47.4369,46.6634,47.3015,10200.0],["2005-02-14",47.3982,47.6689,46.907,47.1855,7800.0],["2005-02-15",47.1855,47.1855,46.5744,46.7175,8100.0],["2005-02-16",46.7987,47.7656,46.6285,47.7656,10000.0],["2005-02-17",47.6682,47.6682,46.402,46.402,11100.0],["2005-02-18",47.1423,47.1423,46.4488,46.7527,12600.0],["2005-02-22",46.7526,46.7526,44.8046,44.8046,26700.0],["2005-02-23",45.0189,45.7825,44.789,44.789,17900.0],["2005-02-24",45.1787,46.1644,45.0579,46.1644,16400.0],["2005-02-25",45.6033,46.6553,45.4592,46.6553,12000.0],["2005-02-28",46.6553,46.7527,46.1721,46.1721,10800.0],["2005-03-01",46.2656,46.554,45.954,46.1955,17100.0],["2005-03-02",46.1955,46.6163,46.0748,46.3631,9400.0],["2005-03-03",46.4605,46.6553,45.9773,46.0903,8300.0],["2005-03-04",46.0903,46.0903,46.0903,46.0903,0.0],["2005-03-07",47.5319,47.7228,46.3631,46.3631,6200.0],["2005-03-08",46.4605,46.6592,45.6423,45.6423,13800.0],["2005-03-09",45.389,45.389,44.8046,44.8085,10900.0],["2005-03-10",44.902,46.1683,44.902,45.8254,13700.0],["2005-03-11",45.876,46.2306,45.6033,45.9734,12700.0],["2005-03-14",45.9734,46.5345,45.9734,46.4877,9500.0],["2005-03-15",46.3903,46.9046,46.2657,46.2657,8800.0],["2005-03-16",46.2696,46.2696,45.2916,45.2916,7800.0],["2005-03-17",45.6812,45.6812,44.9838,44.9838,11000.0],["2005-03-18",45.5838,45.5838,44.5319,44.5319,51100.0],["2005-03-21",44.5358,44.5358,44.1267,44.1579,15300.0],["2005-03-22",44.2397,44.5981,43.5423,43.5462,9900.0],["2005-03-23",43.4605,43.4605,42.467,42.467,14600.0],["2005-03-24",43.0514,43.5969,42.954,43.3397,15100.0],["2005-03-28",43.3397,43.441,43.1488,43.3241,10800.0],["2005-03-29",43.4215,43.8072,42.2332,42.2332,11100.0],["2005-03-30",42.3306,44.415,42.3306,44.415,13000.0],["2005-03-31",44.7462,44.7462,43.1994,43.8306,20800.0],["2005-04-01",44.415,44.415,42.5021,42.5644,30400.0],["2005-04-04",42.6618,44.2163,42.3735,44.0293,32500.0],["2005-04-05",43.9319,43.9358,43.3436,43.6319,12000.0],["2005-04-06",43.1488,44.2007,43.1488,43.8501,17100.0],["2005-04-07",43.7527,44.1929,43.5423,43.8033,7000.0],["2005-04-08",43.8111,43.8111,42.7397,42.7397,10200.0],["2005-04-11",42.7592,43.2267,41.9293,41.9293,16700.0],["2005-04-12",41.9332,43.0085,41.493,42.9696,20200.0],["2005-04-13",42.8761,42.8761,41.8358,41.9021,9900.0],["2005-04-14",42.428,42.467,41.2982,41.2982,15800.0],["2005-04-15",41.5904,41.6878,40.519,40.5385,25100.0],["2005-04-18",40.441,41.4735,40.2268,40.9319,29500.0],["2005-04-19",41.0293,41.4151,40.0592,40.1644,31400.0],["2005-04-20",40.1644,40.1644,38.6839,38.6839,32400.0],["2005-04-21",39.4086,40.4995,39.0579,40.4839,33800.0],["2005-04-22",40.4995,40.9086,39.1242,39.2839,30100.0],["2005-04-25",39.6735,39.8333,39.4787,39.8333,12400.0],["2005-04-26",39.7398,40.0281,38.867,38.8748,17700.0],["2005-04-27",38.8631,39.6229,38.7696,39.3696,11900.0],["2005-04-28",39.3501,39.3501,38.5865,38.5865,13100.0],["2005-04-29",38.7852,39.1553,38.3216,39.1553,22200.0],["2005-05-02",38.4151,39.545,38.4151,39.5138,22500.0],["2005-05-03",39.4476,39.8372,39.2528,39.2567,14100.0],["2005-05-04",39.8371,40.6358,39.7592,40.6358,16700.0],["2005-05-05",40.5385,40.8384,39.6424,39.8527,15300.0],["2005-05-06",40.5579,40.5579,39.845,39.845,9900.0],["2005-05-09",39.7436,40.4332,39.7008,40.2852,13600.0],["2005-05-10",39.8567,40.0982,39.8372,39.8411,16600.0],["2005-05-11",39.8411,39.8411,39.0696,39.3657,15700.0],["2005-05-12",39.6385,39.9541,38.9606,38.9606,13800.0],["2005-05-13",38.9645,39.4437,38.6684,38.6684,16100.0],["2005-05-16",38.7463,40.2307,38.7463,40.2307,13000.0],["2005-05-17",40.1605,40.9086,39.9346,40.9086,15800.0],["2005-05-18",40.8151,41.6917,40.8151,41.6099,28400.0],["2005-05-19",41.5203,41.7813,41.3995,41.5514,9200.0],["2005-05-20",41.4611,41.6457,41.4611,41.5711,13900.0],["2005-05-23",41.6693,41.7675,41.4807,41.7282,10900.0],["2005-05-24",41.6418,41.6418,40.966,41.1192,13600.0],["2005-05-25",40.9817,40.9817,40.4748,40.518,13200.0],["2005-05-26",40.6163,40.8599,40.4709,40.8599,7300.0],["2005-05-27",40.962,41.021,40.6673,40.9817,4400.0],["2005-05-31",40.9856,41.0524,40.5691,40.5691,9400.0],["2005-06-01",40.4709,41.6968,40.4709,41.4532,17000.0],["2005-06-02",41.5514,41.5514,41.2214,41.5318,12300.0],["2005-06-03",41.63,41.8147,41.4139,41.5318,14700.0],["2005-06-06",41.63,41.63,41.351,41.4532,9600.0],["2005-06-07",41.5514,42.0269,41.461,41.7282,15700.0],["2005-06-08",41.8265,41.8265,41.5396,41.5593,11200.0],["2005-06-09",41.4728,41.8265,41.3746,41.7479,10500.0],["2005-06-10",41.8461,42.1958,41.7479,42.0426,6800.0],["2005-06-13",42.0426,42.1329,41.7361,42.0229,23300.0],["2005-06-14",41.9247,42.6123,41.8736,42.6123,15500.0],["2005-06-15",42.7105,42.7931,42.1801,42.7931,22000.0],["2005-06-16",42.7931,42.7931,42.5062,42.7891,13800.0],["2005-06-17",43.2213,43.2606,42.5927,43.2606,60100.0],["2005-06-20",43.2213,43.3078,42.4944,42.5927,18200.0],["2005-06-21",42.6909,42.8284,42.2862,42.3765,10000.0],["2005-06-22",42.4669,43.1035,42.1447,43.1035,13200.0],["2005-06-23",43.2017,43.2017,42.3726,42.3726,12600.0],["2005-06-24",42.4394,42.5337,41.7204,42.5337,66300.0],["2005-06-27",42.4355,42.4355,41.85,42.0033,14900.0],["2005-06-28",42.0033,43.4728,42.0033,43.3471,22900.0],["2005-06-29",43.3471,43.516,42.9698,43.1545,17700.0],["2005-06-30",43.1545,44.0464,43.1467,43.4178,24900.0],["2005-07-01",43.4178,43.4178,42.5966,42.6005,11100.0],["2005-07-05",42.6791,43.7282,42.6005,43.7282,16900.0],["2005-07-06",43.7282,43.8107,43.1663,43.1663,17100.0],["2005-07-07",43.0681,43.516,42.5337,43.3785,17200.0],["2005-07-08",44.4198,44.6162,42.7538,44.5769,29200.0],["2005-07-11",44.6555,46.7537,44.6555,45.5671,37500.0],["2005-07-12",45.5671,46.6515,45.5003,46.4433,16700.0],["2005-07-13",46.4472,46.4826,45.8539,46.0779,8800.0],["2005-07-14",46.1486,46.2468,44.4237,44.4787,14300.0],["2005-07-15",44.0858,44.2783,43.4178,43.7911,29100.0],["2005-07-18",43.8893,43.905,43.2528,43.4571,21700.0],["2005-07-19",43.5357,44.9816,43.4571,44.9188,14700.0],["2005-07-20",44.8205,46.0582,44.8205,45.9246,24700.0],["2005-07-21",45.8264,45.8264,44.2233,44.2272,13700.0],["2005-07-22",44.3019,45.3235,44.2861,45.3195,22500.0],["2005-07-25",45.2252,45.2842,44.7184,44.8834,12500.0],["2005-07-26",44.8834,45.2056,44.6948,44.7773,12000.0],["2005-07-27",44.7773,44.7773,43.0367,43.6811,17800.0],["2005-07-28",43.6811,44.7459,43.4728,44.7459,26400.0],["2005-07-29",44.8441,45.1467,44.6398,44.7223,16100.0],["2005-08-01",43.8304,45.127,43.8304,44.4001,12100.0],["2005-08-02",44.4001,44.5141,43.7989,44.3962,30900.0],["2005-08-03",44.3962,44.4001,44.0543,44.3019,9900.0],["2005-08-04",44.4001,44.6516,43.4767,43.4767,14100.0],["2005-08-05",43.4767,43.4767,41.5279,41.7322,18700.0],["2005-08-08",41.8304,42.1801,41.241,41.9836,15300.0],["2005-08-09",42.0819,42.9188,41.5514,42.9188,12300.0],["2005-08-10",43.017,43.7125,42.7302,42.8481,18200.0],["2005-08-11",42.8677,43.4178,42.7891,43.1231,9700.0],["2005-08-12",43.0249,43.0249,41.6497,42.1605,17000.0],["2005-08-15",42.2587,43.2803,41.6104,43.2803,8900.0],["2005-08-16",43.2803,43.2803,41.5554,41.5554,13800.0],["2005-08-17",41.4532,42.129,41.2607,42.1172,16400.0],["2005-08-18",42.1172,42.5141,41.7518,42.0229,15100.0],["2005-08-19",42.0268,42.0268,41.4178,41.5671,8400.0],["2005-08-22",41.6457,42.1408,41.6418,41.964,6400.0],["2005-08-23",41.8854,42.1369,41.6182,41.7086,6200.0],["2005-08-24",41.8077,42.624,41.6888,42.0217,12300.0],["2005-08-25",42.1049,42.204,41.9107,42.204,6200.0],["2005-08-26",42.1049,42.1049,41.4233,41.4312,18800.0],["2005-08-29",40.9557,42.0454,40.9557,42.0454,12800.0],["2005-08-30",42.1366,42.1366,41.669,41.8275,7700.0],["2005-08-31",41.7284,42.4021,41.4312,42.4021,16000.0],["2005-09-01",42.4021,43.2937,42.303,43.1114,20600.0],["2005-09-02",43.1154,43.5632,43.1154,43.3096,9800.0],["2005-09-06",43.5473,44.3676,43.5473,44.1497,11600.0],["2005-09-07",44.007,44.2765,43.6702,44.2765,9800.0],["2005-09-08",44.0387,44.0467,43.5553,43.7336,10300.0],["2005-09-09",43.8564,44.0863,43.7891,44.0863,7300.0],["2005-09-12",44.007,45.1325,44.007,44.9383,12500.0],["2005-09-13",43.7891,44.8788,43.7891,44.2329,10000.0],["2005-09-14",44.324,44.4826,43.6306,43.7494,13100.0],["2005-09-15",43.6504,43.686,43.2026,43.4919,14200.0],["2005-09-16",43.6504,44.1338,43.3928,44.1259,58700.0],["2005-09-19",44.1259,44.1259,43.3333,43.4919,8500.0],["2005-09-20",43.5909,44.1774,42.7984,42.9965,16200.0],["2005-09-21",42.9965,42.9965,42.0811,42.097,16400.0],["2005-09-22",41.9979,42.3941,41.6135,42.2277,14900.0],["2005-09-23",42.1485,42.628,42.0692,42.5804,8800.0],["2005-09-26",42.9569,43.1511,42.6438,42.8142,9200.0],["2005-09-27",42.7191,42.8935,42.5606,42.6993,7000.0],["2005-09-28",42.6002,42.6993,41.8671,41.9464,9900.0],["2005-09-29",42.0256,43.0758,41.6095,43.0758,9100.0],["2005-09-30",42.9569,43.0639,42.8499,42.9054,6400.0],["2005-10-03",43.0044,43.1154,42.4021,42.4932,11200.0],["2005-10-04",42.4893,42.4932,42.0098,42.2832,14200.0],["2005-10-05",42.1841,42.3545,41.6293,41.8077,21500.0],["2005-10-06",41.6888,42.0415,41.0191,41.0191,19400.0],["2005-10-07",41.023,41.3876,40.8606,40.8606,13100.0],["2005-10-10",40.8645,41.0151,40.4326,40.4326,7900.0],["2005-10-11",40.5792,40.5911,40.0838,40.0838,18800.0],["2005-10-12",40.0838,40.2542,39.5925,40.2542,20000.0],["2005-10-13",40.1235,40.9002,39.9452,40.5475,10800.0],["2005-10-14",40.8249,41.3836,40.2265,41.3163,10500.0],["2005-10-17",41.3123,41.5739,40.7179,41.4629,15800.0],["2005-10-18",41.4629,41.4669,40.0244,40.0244,8500.0],["2005-10-19",40.0244,41.2925,39.9531,41.2925,20100.0],["2005-10-20",41.1934,41.8473,41.1934,41.7482,13700.0],["2005-10-21",41.8473,42.9371,41.7482,42.2079,18500.0],["2005-10-24",42.2911,43.2541,42.2911,43.2541,8600.0],["2005-10-25",43.1907,43.1947,42.196,42.4734,11200.0],["2005-10-26",42.5923,43.3888,42.5923,43.0005,7600.0],["2005-10-27",42.7984,42.7984,41.4153,41.4272,22700.0],["2005-10-28",41.7086,42.8737,41.4391,42.8737,13300.0],["2005-10-31",44.0228,44.0228,42.3743,42.8855,24800.0],["2005-11-01",42.4893,42.4893,41.9701,42.2238,8700.0],["2005-11-02",42.62,43.5909,42.4496,43.476,24000.0],["2005-11-03",43.476,44.3042,43.1669,43.2541,13400.0],["2005-11-04",43.155,43.587,43.0401,43.2779,5300.0],["2005-11-07",44.4271,44.4271,42.9212,43.8644,9100.0],["2005-11-08",43.4681,43.9872,43.2977,43.9397,7800.0],["2005-11-09",43.9397,44.3835,43.5355,44.3835,7400.0],["2005-11-10",44.3835,44.9105,43.7296,44.7441,16000.0],["2005-11-11",44.6609,44.7798,43.9952,44.0506,10700.0],["2005-11-14",43.9872,44.1021,43.6702,43.6741,11000.0],["2005-11-15",43.5909,43.5909,42.41,42.4219,11000.0],["2005-11-16",42.4259,42.4259,41.4154,41.8433,12100.0],["2005-11-17",42.0851,43.2739,42.0851,43.2739,5800.0],["2005-11-18",43.5909,43.5909,43.2937,43.5909,8000.0],["2005-11-21",43.5909,43.5909,43.3532,43.4919,14000.0],["2005-11-22",43.0956,43.4086,42.4259,43.2343,11700.0],["2005-11-23",43.2343,43.5909,43.2343,43.5513,9000.0],["2005-11-25",43.5513,43.583,43.3532,43.472,1400.0],["2005-11-28",43.3928,43.5909,42.7984,42.8063,24600.0],["2005-11-29",43.0044,43.1313,42.0256,42.1128,15500.0],["2005-11-30",42.0217,42.2317,41.4986,41.6294,14100.0],["2005-12-01",41.6333,43.4879,41.6333,43.472,20400.0],["2005-12-02",43.2739,43.5909,42.5447,43.4522,19000.0],["2005-12-05",43.3531,43.3531,42.521,42.9172,14000.0],["2005-12-06",44.0665,44.0665,42.7944,43.0797,7800.0],["2005-12-07",43.1788,43.2105,42.6081,42.6597,9400.0],["2005-12-08",42.6597,43.151,42.406,42.9569,12000.0],["2005-12-09",42.9569,43.2501,42.7984,43.1431,11100.0],["2005-12-12",43.579,43.579,42.9173,43.2977,9800.0],["2005-12-13",43.3968,43.5473,42.838,43.3928,9900.0],["2005-12-14",43.4919,43.5909,43.3175,43.4126,13600.0],["2005-12-15",43.4126,43.5117,42.6002,42.7984,13600.0],["2005-12-16",43.278,43.5698,43.1301,43.5698,66900.0],["2005-12-19",43.4698,43.4698,42.027,42.031,15100.0],["2005-12-20",42.1908,42.7304,41.987,42.007,20800.0],["2005-12-21",42.007,42.5026,41.8871,41.991,11500.0],["2005-12-22",41.7912,42.4866,41.7912,42.2628,10900.0],["2005-12-23",42.3627,42.7624,42.3627,42.7624,9100.0],["2005-12-27",42.6864,42.6864,42.1069,42.1868,14200.0],["2005-12-28",42.2868,42.2868,41.995,42.1948,6600.0],["2005-12-29",42.1948,42.1948,41.5873,41.5953,11600.0],["2005-12-30",41.5673,41.5673,40.8159,41.0238,26200.0],["2006-01-03",41.1836,42.1868,40.9838,42.011,25400.0],["2006-01-04",41.8111,42.4666,41.8111,42.2428,18200.0],["2006-01-05",42.1429,42.1429,41.8871,41.9071,14800.0],["2006-01-06",42.007,42.5586,41.8671,42.5506,7500.0],["2006-01-09",42.6505,43.0182,42.6145,42.7784,7900.0],["2006-01-10",42.6465,43.0742,42.5066,42.7264,16600.0],["2006-01-11",42.7304,42.7304,41.8711,42.2108,24400.0],["2006-01-12",42.3107,42.3107,41.9071,41.983,13400.0],["2006-01-13",41.8871,42.6385,41.8871,42.5825,7500.0],["2006-01-17",42.2668,42.2828,41.967,41.987,13300.0],["2006-01-18",42.0869,42.5625,41.967,41.971,14200.0],["2006-01-19",41.975,42.5266,41.975,42.5226,8700.0],["2006-01-20",42.5226,42.5226,41.967,42.007,12600.0],["2006-01-23",42.1069,42.6385,42.1069,42.3707,8800.0],["2006-01-24",42.2668,43.3939,42.2668,43.31,18100.0],["2006-01-25",43.21,43.4539,42.9063,43.4539,27100.0],["2006-01-26",43.3539,43.9255,43.3539,43.8855,13500.0],["2006-01-27",43.6857,44.1573,43.6657,44.1453,14600.0],["2006-01-30",44.0454,44.0454,43.4698,43.4898,12600.0],["2006-01-31",43.3899,47.4707,43.27,46.8472,86200.0],["2006-02-01",46.0478,46.0478,44.445,45.5442,52300.0],["2006-02-02",45.3444,45.3444,43.1301,43.23,35200.0],["2006-02-03",43.1661,43.246,42.7704,42.9622,11100.0],["2006-02-06",42.7664,43.1261,41.927,42.9422,21400.0],["2006-02-07",42.9383,43.262,42.3667,42.3787,20800.0],["2006-02-08",42.5786,42.7264,42.2668,42.2868,14400.0],["2006-02-09",42.2868,42.5865,41.967,41.971,14200.0],["2006-02-10",41.967,42.3267,41.6672,42.0989,15200.0],["2006-02-13",42.2588,42.3467,41.6473,41.6473,7500.0],["2006-02-14",41.8471,42.3667,41.6273,42.3227,10700.0],["2006-02-15",42.4267,43.5298,42.1709,43.3739,16100.0],["2006-02-16",43.3739,43.5817,43.1661,43.4339,11500.0],["2006-02-17",44.0385,44.0385,43.0308,43.0509,14500.0],["2006-02-21",42.9501,43.0308,41.5998,41.6602,13300.0],["2006-02-22",41.6602,42.9098,41.6602,42.5511,16800.0],["2006-02-23",42.4503,42.8494,41.8013,42.1036,10800.0],["2006-02-24",41.9222,42.4181,41.7207,42.3415,14800.0],["2006-02-27",42.3455,43.6394,42.3455,43.3774,15100.0],["2006-02-28",43.2767,43.3855,42.2367,42.285,16000.0],["2006-03-01",42.2246,43.2565,42.1843,43.2565,11400.0],["2006-03-02",43.0549,43.2121,42.7728,43.2081,14800.0],["2006-03-03",43.2081,43.2928,42.7284,42.8937,13700.0],["2006-03-06",42.6277,42.6317,41.3982,41.6038,39700.0],["2006-03-07",41.499,42.0029,41.3579,41.5192,29800.0],["2006-03-08",41.6199,42.3213,41.5272,42.2125,16300.0],["2006-03-09",42.3132,42.4463,41.7408,42.0432,12800.0],["2006-03-10",42.93,42.93,42.1641,42.4543,11800.0],["2006-03-13",42.6881,42.8655,42.023,42.1681,24400.0],["2006-03-14",42.1681,43.1114,42.1681,43.1114,15400.0],["2006-03-15",43.1316,43.2928,42.8131,43.0993,11700.0],["2006-03-16",43.1517,43.1718,42.9743,43.1315,8300.0],["2006-03-17",43.1718,43.2726,42.3737,42.414,83800.0],["2006-03-20",42.3173,42.6478,42.1238,42.4221,13800.0],["2006-03-21",42.3254,43.0267,41.7167,41.7207,19000.0],["2006-03-22",41.7207,42.6841,41.7006,42.6398,13200.0],["2006-03-23",42.7244,42.8292,42.0593,42.3253,11100.0],["2006-03-24",42.5269,42.7244,42.2085,42.6075,6000.0],["2006-03-27",42.7285,42.8897,42.3254,42.8413,7400.0],["2006-03-28",42.7405,42.8212,42.1883,42.3657,13500.0],["2006-03-29",42.2649,42.7284,42.2488,42.668,14800.0],["2006-03-30",42.6236,42.7285,42.277,42.6761,4100.0],["2006-03-31",42.5753,42.93,42.4302,42.93,11500.0],["2006-04-03",42.7083,42.93,42.2367,42.285,14500.0],["2006-04-04",42.3858,42.9179,42.2447,42.2447,8700.0],["2006-04-05",42.4261,42.93,41.9222,42.1641,14000.0],["2006-04-06",42.0835,42.5672,41.9827,42.4946,13300.0],["2006-04-07",42.5954,42.7244,41.4506,41.4546,20800.0],["2006-04-10",41.5192,41.8779,41.3579,41.7973,13100.0],["2006-04-11",41.6965,41.7892,41.0959,41.0999,17800.0],["2006-04-12",41.0959,41.6683,41.0959,41.4869,8600.0],["2006-04-13",41.3982,42.0795,41.3982,41.8255,6200.0],["2006-04-17",41.628,41.628,40.2494,40.2736,24700.0],["2006-04-18",40.3703,41.6481,40.3099,41.6481,24100.0],["2006-04-19",41.9223,42.285,41.761,42.2085,15300.0],["2006-04-20",42.2246,42.3052,41.2168,41.2974,6700.0],["2006-04-21",41.7005,41.7005,40.713,40.8258,18100.0],["2006-04-24",40.9145,41.0919,40.7129,40.8863,15400.0],["2006-04-25",40.9871,40.9871,40.3099,40.4227,16700.0],["2006-04-26",40.5235,41.1161,40.5235,40.584,12900.0],["2006-04-27",40.4106,41.1161,40.2897,40.4348,12800.0],["2006-04-28",40.3098,40.975,40.2212,40.4308,15500.0],["2006-05-01",40.713,40.8742,40.0882,40.0922,14500.0],["2006-05-02",40.1728,40.5477,39.9068,40.455,18200.0],["2006-05-03",40.3542,40.4832,39.7092,40.0599,11300.0],["2006-05-04",40.1405,40.3098,39.9067,40.3098,8700.0],["2006-05-05",40.592,41.2168,40.4912,40.8097,13400.0],["2006-05-08",40.7129,40.9548,40.592,40.8339,4700.0],["2006-05-09",40.7331,41.2047,40.6484,41.1201,10400.0],["2006-05-10",41.0193,41.0193,40.2212,40.2212,12600.0],["2006-05-11",39.8181,40.0075,38.2097,38.2097,45900.0],["2006-05-12",38.2984,38.6088,37.4801,38.0928,40100.0],["2006-05-15",37.8913,38.8466,37.6897,38.5926,35300.0],["2006-05-16",38.9958,39.2013,38.9393,39.1046,11300.0],["2006-05-17",38.7015,38.7055,37.8711,38.3629,23000.0],["2006-05-18",38.766,39.1006,38.3226,38.8547,30000.0],["2006-05-19",38.8546,39.3145,38.4802,38.7448,20900.0],["2006-05-22",38.7448,39.5181,38.3989,39.1111,16000.0],["2006-05-23",39.4163,39.6198,38.8669,38.9401,26700.0],["2006-05-24",38.8588,39.1152,38.1262,39.0012,21300.0],["2006-05-25",39.4082,39.4367,38.7448,39.2495,17100.0],["2006-05-26",39.6157,39.7175,39.0948,39.2087,10800.0],["2006-05-30",39.107,39.107,38.4192,38.4192,17600.0],["2006-05-31",38.4192,38.8221,38.3582,38.643,24100.0],["2006-06-01",38.7448,39.3308,38.7448,39.3308,22200.0],["2006-06-02",39.3308,39.4651,39.1762,39.2942,14200.0],["2006-06-05",39.1925,39.339,37.8087,37.8698,33700.0],["2006-06-06",37.8535,38.3134,37.8413,38.236,30400.0],["2006-06-07",38.4396,38.4599,37.7477,37.7884,31300.0],["2006-06-08",37.7884,39.575,37.4953,39.4611,50700.0],["2006-06-09",39.1355,39.4366,39.0704,39.1355,36700.0],["2006-06-12",39.0297,39.2088,38.3419,38.8669,31100.0],["2006-06-13",38.8669,39.3553,38.818,38.9401,29700.0],["2006-06-14",38.9401,39.1355,37.943,38.6227,23900.0],["2006-06-15",38.7244,39.6971,38.7244,39.6971,19000.0],["2006-06-16",39.6971,39.6971,38.7,38.8872,155100.0],["2006-06-19",38.989,38.989,37.768,37.768,26400.0],["2006-06-20",37.9715,37.9715,37.589,37.589,20200.0],["2006-06-21",37.8942,38.5413,37.8942,38.3826,17900.0],["2006-06-22",38.5046,38.5535,38.3378,38.3866,29800.0],["2006-06-23",38.3581,38.3866,37.7355,37.7517,25100.0],["2006-06-26",38.118,38.7651,38.114,38.7041,21500.0],["2006-06-27",38.6023,38.9279,38.4803,38.7367,29400.0],["2006-06-28",38.7366,39.2087,38.5209,39.2087,32000.0],["2006-06-29",39.2739,40.0878,39.0948,39.6157,30400.0],["2006-06-30",39.7622,40.214,39.1843,40.214,58900.0],["2006-07-03",40.0105,40.2588,39.9861,40.1326,8300.0],["2006-07-05",39.9332,40.1163,39.4204,39.9454,15500.0],["2006-07-06",39.9495,40.332,39.5791,40.1367,20100.0],["2006-07-07",40.0471,40.2913,39.168,39.1925,12800.0],["2006-07-10",39.2739,39.9861,39.2739,39.6727,14400.0],["2006-07-11",39.3064,40.1326,38.8669,40.1326,23000.0],["2006-07-12",40.0309,40.0349,38.7366,38.7407,22100.0],["2006-07-13",38.7448,38.9442,37.9634,38.1506,27300.0],["2006-07-14",38.2523,38.3826,37.5849,38.1425,20300.0],["2006-07-17",38.114,38.6512,38.114,38.2849,11000.0],["2006-07-18",38.3866,39.3471,38.118,39.3471,17800.0],["2006-07-19",39.4285,40.9832,39.4285,40.9791,36400.0],["2006-07-20",41.207,41.2518,39.864,39.8843,21400.0],["2006-07-21",39.8843,39.982,39.4814,39.7826,22000.0],["2006-07-24",40.4948,41.1134,40.4623,41.1053,20700.0],["2006-07-25",41.207,42.1187,40.8041,41.732,17700.0],["2006-07-26",41.5123,41.907,40.625,41.5937,11200.0],["2006-07-27",41.8379,41.8379,41.0198,41.1053,15100.0],["2006-07-28",41.3088,42.4809,41.3088,41.4756,21600.0],["2006-07-31",41.1501,41.6507,40.8041,41.3454,21000.0],["2006-08-01",41.1419,41.1419,40.3931,41.0483,16100.0],["2006-08-02",41.3088,41.5123,40.9954,41.2274,12700.0],["2006-08-03",41.1256,41.5123,40.5762,41.4919,25600.0],["2006-08-04",41.7158,42.1757,40.796,41.4024,22800.0],["2006-08-07",41.1989,41.5123,41.028,41.4797,13000.0],["2006-08-08",41.5326,41.7158,40.6291,40.6332,16200.0],["2006-08-09",40.7349,41.5489,40.6373,40.7797,24800.0],["2006-08-10",40.6983,41.5774,40.4094,41.1582,21000.0],["2006-08-11",41.1053,41.2274,40.6983,40.9425,11800.0],["2006-08-14",40.9466,41.5693,40.6169,40.9425,12600.0],["2006-08-15",41.2274,41.8297,41.1704,41.7524,16800.0],["2006-08-16",41.7524,41.9559,41.4309,41.903,8500.0],["2006-08-17",41.8094,42.6315,41.8094,42.6193,11300.0],["2006-08-18",42.7219,42.7219,41.9418,42.1635,7900.0],["2006-08-21",41.8802,41.8802,41.2684,41.2684,8800.0],["2006-08-22",41.1617,41.3341,41.059,41.3341,6100.0],["2006-08-23",41.2315,41.3382,40.6607,40.6607,9300.0],["2006-08-24",40.6607,40.9523,40.5868,40.7552,6500.0],["2006-08-25",40.6525,41.0754,40.6525,40.8783,5500.0],["2006-08-28",40.9769,41.4285,40.9769,41.4285,4300.0],["2006-08-29",41.4696,42.1101,41.018,42.1101,16100.0],["2006-08-30",42.2128,42.9436,42.2128,42.5536,17000.0],["2006-08-31",42.6603,43.0873,42.4961,42.5412,13700.0],["2006-09-01",42.6398,42.6398,42.2908,42.4756,5300.0],["2006-09-05",42.5782,43.112,42.4345,43.0052,9000.0],["2006-09-06",42.841,43.0052,41.9007,41.9295,10000.0],["2006-09-07",41.9007,42.0773,41.2643,41.3218,11500.0],["2006-09-08",41.3218,41.5723,41.1822,41.4245,7200.0],["2006-09-11",41.2848,41.7611,40.9563,41.6215,8900.0],["2006-09-12",41.7242,42.7424,41.7242,42.7219,15200.0],["2006-09-13",42.7178,43.112,42.7178,43.1038,13400.0],["2006-09-14",43.0011,43.112,42.6234,43.112,12800.0],["2006-09-15",43.2228,43.2228,42.5166,42.5577,55700.0],["2006-09-18",42.2497,42.5905,42.2497,42.2949,19900.0],["2006-09-19",42.3975,42.6521,41.5928,42.0568,28900.0],["2006-09-20",42.4673,42.4673,42.0075,42.4181,26400.0],["2006-09-21",42.5207,42.6603,42.0034,42.0034,18900.0],["2006-09-22",41.9007,41.9254,41.0672,41.5353,21300.0],["2006-09-25",41.6133,42.3524,41.2027,42.1471,19200.0],["2006-09-26",42.0444,42.2908,41.7775,42.0239,17400.0],["2006-09-27",41.9213,42.2005,41.3259,42.2005,15100.0],["2006-09-28",42.0978,42.3729,41.7981,42.3729,15100.0],["2006-09-29",42.3729,42.3729,41.096,41.096,18800.0],["2006-10-02",41.1001,41.1945,40.0325,40.7716,27300.0],["2006-10-03",40.5252,41.252,40.2378,40.6895,23700.0],["2006-10-04",40.7306,41.6872,40.6608,41.6503,23400.0],["2006-10-05",41.5517,42.0773,41.215,41.367,20200.0],["2006-10-06",41.059,41.4655,40.6525,41.2807,20600.0],["2006-10-09",41.3629,41.3629,40.866,41.0549,10800.0],["2006-10-10",40.9564,41.5271,40.9564,41.5271,17300.0],["2006-10-11",41.5312,41.5312,40.7305,40.9769,10900.0],["2006-10-12",41.2643,41.4409,40.9564,41.3259,21500.0],["2006-10-13",41.4285,42.2374,41.4285,42.2374,14800.0],["2006-10-16",42.2784,42.2908,41.7242,42.184,17600.0],["2006-10-17",42.0814,42.2087,40.9564,41.1411,15000.0],["2006-10-18",41.5517,42.0855,40.8578,40.8989,18400.0],["2006-10-19",40.9974,42.0362,40.9974,41.3752,17800.0],["2006-10-20",41.6544,41.6544,41.0631,41.0631,10800.0],["2006-10-23",40.8742,41.7159,40.8742,41.4532,13600.0],["2006-10-24",41.2889,41.4285,40.6525,40.9358,14400.0],["2006-10-25",40.9358,41.1411,40.6484,41.0631,13100.0],["2006-10-26",41.3711,42.0691,41.1822,41.9213,20100.0],["2006-10-27",41.8186,41.8802,41.1411,41.1411,6800.0],["2006-10-30",41.0631,42.0855,41.059,42.0116,10200.0],["2006-10-31",41.9089,41.9089,41.0795,41.6297,22800.0],["2006-11-01",41.4696,41.6421,40.2584,40.2953,19200.0],["2006-11-02",40.2378,40.6074,39.8314,40.4719,17300.0],["2006-11-03",40.6772,41.0549,40.5294,40.9523,14600.0],["2006-11-06",41.059,41.4655,40.6649,41.3834,12600.0],["2006-11-07",41.3095,41.4655,40.8127,40.8168,18900.0],["2006-11-08",40.4637,41.2438,40.4062,41.2438,24700.0],["2006-11-09",41.4491,41.4491,40.049,40.4678,16500.0],["2006-11-10",40.3035,40.7511,40.3035,40.6854,13300.0],["2006-11-13",40.7264,41.1206,40.71,40.9153,22600.0],["2006-11-14",40.9071,41.872,40.6484,41.872,17700.0],["2006-11-15",41.7693,42.5987,41.5928,42.455,42600.0],["2006-11-16",42.3729,42.6808,42.0896,42.6808,9700.0],["2006-11-17",42.6808,42.7014,41.9664,42.6726,21500.0],["2006-11-20",42.5782,42.8246,42.1266,42.5864,14100.0],["2006-11-21",42.5371,43.0052,42.2908,42.4961,15000.0],["2006-11-22",42.0896,42.1717,41.8309,41.9623,7100.0],["2006-11-24",41.757,42.0896,41.6338,42.0485,3300.0],["2006-11-27",41.7324,41.7324,40.6484,40.7511,36700.0],["2006-11-28",40.6484,41.1822,40.4801,40.6484,20800.0],["2006-11-29",41.059,41.1206,40.9153,41.1206,11600.0],["2006-11-30",41.2233,41.4121,40.747,41.1617,34900.0],["2006-12-01",41.059,41.059,39.6425,40.32,39800.0],["2006-12-04",40.4226,41.1986,40.4226,41.1001,15400.0],["2006-12-05",41.3054,41.5681,40.8537,40.8989,24100.0],["2006-12-06",40.8866,41.1576,40.6074,40.8743,13700.0],["2006-12-07",40.9769,41.1411,40.6936,40.6936,6500.0],["2006-12-08",40.5909,40.9769,40.246,40.5047,11000.0],["2006-12-11",40.5868,40.5868,40.4431,40.4637,7500.0],["2006-12-12",40.4678,40.6033,40.2789,40.5253,17900.0],["2006-12-13",40.9358,40.9358,40.71,40.8619,13200.0],["2006-12-14",40.9564,41.6749,40.9564,41.4285,10100.0],["2006-12-15",41.642,41.7365,40.8578,40.9605,28400.0],["2006-12-18",40.9605,41.2848,40.6566,40.8578,14800.0],["2006-12-19",40.6484,41.0426,40.5868,40.9892,5800.0],["2006-12-20",41.2379,41.4244,41.0763,41.0928,15300.0],["2006-12-21",41.0928,41.3208,41.0307,41.1343,12900.0],["2006-12-22",41.0472,41.2669,40.8234,41.1135,6200.0],["2006-12-26",40.9892,41.5446,40.9892,41.4451,10000.0],["2006-12-27",41.4451,42.1704,41.3291,42.1082,15000.0],["2006-12-28",42.0668,42.1911,41.7021,41.7559,9000.0],["2006-12-29",41.8181,41.8181,40.9644,41.0307,14800.0],["2007-01-03",41.3415,41.5985,40.9478,41.2627,17400.0],["2007-01-04",41.1591,41.6316,40.9478,41.3829,16600.0],["2007-01-05",41.2793,41.4741,40.8234,40.8234,19600.0],["2007-01-08",40.8234,41.1343,40.7613,40.8027,11000.0],["2007-01-09",40.8027,40.8027,39.9987,40.3344,17900.0],["2007-01-10",40.0277,40.3883,39.7541,40.2018,27700.0],["2007-01-11",40.3054,41.0307,40.3054,41.0141,16500.0],["2007-01-12",40.9105,41.1177,40.6618,41.0928,8300.0],["2007-01-16",41.4037,41.4037,40.6784,40.9271,27400.0],["2007-01-17",40.8234,40.8234,40.2018,40.3137,24000.0],["2007-01-18",40.2101,40.4794,40.1935,40.2059,24800.0],["2007-01-19",40.1189,41.0265,40.1189,40.9271,23800.0],["2007-01-22",40.8234,40.8276,39.8909,40.6245,38600.0],["2007-01-23",40.5333,40.5789,40.0774,40.4836,14300.0],["2007-01-24",40.6576,40.8649,40.3137,40.6369,9600.0],["2007-01-25",40.6369,40.6369,39.6049,39.9987,25300.0],["2007-01-26",39.9987,40.4048,39.5801,40.181,16300.0],["2007-01-29",39.9738,40.7115,39.7873,40.6908,17500.0],["2007-01-30",40.5126,41.0348,40.2142,40.8234,43200.0],["2007-01-31",40.4131,41.0265,40.2432,40.8359,23900.0],["2007-02-01",40.7903,40.9436,40.3883,40.9271,9500.0],["2007-02-02",41.0265,41.0307,40.8276,40.9436,46600.0],["2007-02-05",40.9478,41.1384,40.6618,41.068,14400.0],["2007-02-06",41.097,41.6896,40.8483,41.4658,22400.0],["2007-02-07",41.4658,41.9632,41.3208,41.9632,24600.0],["2007-02-08",41.9632,41.9673,41.6316,41.7352,10200.0],["2007-02-09",42.8377,42.8377,40.927,40.9643,24900.0],["2007-02-12",40.2225,41.2379,40.2225,41.2379,19600.0],["2007-02-13",41.3829,41.756,41.3829,41.6192,15200.0],["2007-02-14",41.5363,41.8306,41.2255,41.3415,40300.0],["2007-02-15",41.2379,41.4451,40.956,41.0514,17400.0],["2007-02-16",41.3986,41.5158,41.0849,41.1351,30100.0],["2007-02-20",41.1141,41.5158,40.792,41.2104,41800.0],["2007-02-21",41.2146,41.2522,41.0012,41.2522,26800.0],["2007-02-22",41.2522,41.2522,40.8464,41.2522,15200.0],["2007-02-23",41.0639,41.0639,40.3778,40.7878,26000.0],["2007-02-26",40.6665,40.6665,40.064,40.6623,20700.0],["2007-02-27",40.6623,40.6665,39.1394,39.1436,43800.0],["2007-02-28",39.1436,39.6205,38.0014,39.0222,28900.0],["2007-03-01",38.9177,39.4239,38.5369,38.9553,31000.0],["2007-03-02",38.7043,39.1812,38.357,38.5286,44000.0],["2007-03-05",38.47,39.0473,38.0516,38.0516,64800.0],["2007-03-06",38.3654,39.3277,38.3026,39.2649,29100.0],["2007-03-07",39.1812,39.1812,38.3445,38.3487,25600.0],["2007-03-08",38.7001,38.9469,38.219,38.3863,35000.0],["2007-03-09",38.721,38.7587,38.2399,38.5955,19600.0],["2007-03-12",38.5955,38.8089,38.4909,38.6541,20900.0],["2007-03-13",38.5662,38.5662,36.9555,37.0182,45300.0],["2007-03-14",37.5454,37.9638,37.0182,37.9638,36500.0],["2007-03-15",38.0642,38.6123,38.06,38.5537,27200.0],["2007-03-16",38.5495,38.9093,38.106,38.3026,88500.0],["2007-03-19",38.8047,39.0515,38.4072,38.9427,35500.0],["2007-03-20",39.0055,39.2398,38.8507,39.131,14100.0],["2007-03-21",39.198,40.0347,38.6373,39.9762,45500.0],["2007-03-22",39.767,39.951,39.3988,39.6624,34500.0],["2007-03-23",39.6624,39.7461,39.085,39.2817,58900.0],["2007-03-26",38.8633,39.3319,38.8633,39.3277,27000.0],["2007-03-27",39.3235,39.4322,39.0139,39.0892,28500.0],["2007-03-28",38.9218,38.9888,38.6122,38.7377,23500.0],["2007-03-29",38.9093,39.3318,38.47,39.3109,46900.0],["2007-03-30",39.336,39.7419,39.2273,39.5285,53500.0],["2007-04-02",39.495,39.5703,39.1687,39.3402,55300.0],["2007-04-03",39.5452,40.1058,39.5034,39.8716,37100.0],["2007-04-04",39.8716,39.9259,39.6163,39.7921,37900.0],["2007-04-05",39.859,40.0849,39.8046,39.905,34400.0],["2007-04-09",39.8214,39.8214,39.5996,39.6875,36500.0],["2007-04-10",39.6875,39.9008,39.562,39.767,45800.0],["2007-04-11",39.8548,39.8548,38.721,39.0181,34400.0],["2007-04-12",39.0139,39.0975,38.6582,39.0181,27700.0],["2007-04-13",39.1017,39.2691,38.8883,39.2691,26300.0],["2007-04-16",39.5787,39.9762,39.5285,39.9552,36200.0],["2007-04-17",39.746,39.9008,39.0515,39.3235,45900.0],["2007-04-18",39.0725,39.2021,38.6081,38.6164,96800.0],["2007-04-19",38.3068,38.4491,37.947,38.0976,53400.0],["2007-04-20",39.3277,39.3277,38.5244,38.5913,96400.0],["2007-04-23",38.4867,38.6792,37.7587,37.8257,28500.0],["2007-04-24",37.8215,37.8215,37.0935,37.8006,55000.0],["2007-04-25",37.9261,37.9889,37.445,37.6667,22400.0],["2007-04-26",36.8718,37.7295,36.8718,37.4868,32800.0],["2007-04-27",38.2357,38.2357,36.9555,37.2358,26500.0],["2007-04-30",37.3404,37.604,37.1312,37.1396,58200.0],["2007-05-01",37.081,37.4366,36.9638,37.2358,38900.0],["2007-05-02",37.2985,37.7378,37.219,37.4533,29200.0],["2007-05-03",37.5077,38.0725,37.3613,37.4617,23200.0],["2007-05-04",37.4742,37.6123,37.1061,37.2776,37400.0],["2007-05-07",37.3194,37.3613,37.1312,37.2358,38200.0],["2007-05-08",37.1312,37.2358,36.9011,37.1312,33800.0],["2007-05-09",37.1312,37.5244,36.9136,37.219,42600.0],["2007-05-10",37.1144,37.2065,36.7128,36.8383,53200.0],["2007-05-11",36.9429,37.3613,36.9429,37.2358,22200.0],["2007-05-14",37.2985,37.4031,36.6082,36.6542,30000.0],["2007-05-15",36.6542,37.0893,36.0266,36.0894,37100.0],["2007-05-16",36.2233,36.5957,35.9806,36.3363,28600.0],["2007-05-17",36.3195,36.6291,35.9806,36.1522,37400.0],["2007-05-18",36.2664,36.647,36.0464,36.5497,24800.0],["2007-05-21",36.5413,36.9346,36.3129,36.7993,18800.0],["2007-05-22",36.7527,37.1418,36.482,37.1418,19600.0],["2007-05-23",37.311,37.4548,37.0488,37.1164,40600.0],["2007-05-24",37.1503,37.3829,36.6428,36.7358,37100.0],["2007-05-25",36.8204,37.0065,36.6258,36.8373,31800.0],["2007-05-29",36.8373,37.108,36.8373,37.0107,39900.0],["2007-05-30",37.0065,37.0361,36.7527,36.905,36100.0],["2007-05-31",36.9853,37.0572,36.5624,36.9304,40800.0],["2007-06-01",37.0361,37.4633,36.7654,36.8881,24400.0],["2007-06-04",36.9008,37.3491,36.7189,37.2476,34400.0],["2007-06-05",37.1757,37.1757,36.8331,36.905,48500.0],["2007-06-06",36.7992,36.8162,36.5836,36.6724,29500.0],["2007-06-07",36.6047,36.6047,36.1099,36.1606,41500.0],["2007-06-08",36.2452,36.5455,36.1606,36.4609,22200.0],["2007-06-11",36.4609,36.5836,36.3721,36.5201,24900.0],["2007-06-12",36.3509,36.3509,36.0549,36.1268,52800.0],["2007-06-13",36.2029,36.7527,36.0972,36.6258,36500.0],["2007-06-14",36.6893,36.9515,36.5412,36.7527,38800.0],["2007-06-15",35.2555,37.9158,35.2555,37.3913,86100.0],["2007-06-18",37.4929,37.4929,36.7823,37.0361,29300.0],["2007-06-19",36.9304,36.9642,36.3298,36.8415,41300.0],["2007-06-20",36.795,37.0234,35.8223,35.8223,29700.0],["2007-06-21",36.3087,36.3087,35.5939,36.038,27900.0],["2007-06-22",35.9492,35.9999,35.1033,35.3148,61300.0],["2007-06-25",35.209,35.8646,35.1033,35.319,56100.0],["2007-06-26",35.3782,35.9449,35.3782,35.6743,69000.0],["2007-06-27",35.5897,36.3425,35.5897,36.3298,24700.0],["2007-06-28",36.4059,36.6427,35.7969,36.076,20600.0],["2007-06-29",37.1164,37.1164,35.7377,35.8603,47700.0],["2007-07-02",35.9449,36.0845,35.8223,35.983,21900.0],["2007-07-03",35.9618,36.3086,35.8646,36.3086,19900.0],["2007-07-05",36.2875,36.3721,36.0549,36.1522,20100.0],["2007-07-06",36.0676,36.4144,36.0676,36.2875,14800.0],["2007-07-09",36.2241,36.2452,36.0126,36.0549,40000.0],["2007-07-10",35.9491,35.9491,35.0187,35.0187,57000.0],["2007-07-11",35.0187,35.2259,34.5746,34.913,47200.0],["2007-07-12",35.0187,35.7165,34.913,35.7165,37400.0],["2007-07-13",35.632,35.9026,35.3486,35.8477,25300.0],["2007-07-16",35.8476,35.9069,34.7861,35.0525,45600.0],["2007-07-17",34.9976,35.5051,34.9976,35.1245,48600.0],["2007-07-18",35.1033,35.3444,34.6381,35.1456,48000.0],["2007-07-19",35.2513,35.8011,35.2344,35.632,46700.0],["2007-07-20",35.5897,35.6362,34.1517,34.545,48100.0],["2007-07-23",34.5958,34.9553,34.2574,34.2574,28700.0],["2007-07-24",34.2574,34.2743,33.179,33.2678,48400.0],["2007-07-25",32.9886,33.9614,32.9886,33.9614,45700.0],["2007-07-26",33.8556,34.1728,33.7118,33.8345,61400.0],["2007-07-27",33.6653,33.9783,33.4116,33.4116,54000.0],["2007-07-30",33.0309,33.6357,32.9929,33.4116,29200.0],["2007-07-31",33.6019,34.084,33.42,33.6019,56000.0],["2007-08-01",35.9238,35.9238,33.4158,34.2151,49700.0],["2007-08-02",34.2574,35.2513,34.2574,35.2302,47700.0],["2007-08-03",35.1667,35.2344,32.959,33.2213,53900.0],["2007-08-06",33.3143,34.7396,32.8406,34.7396,41200.0],["2007-08-07",34.6169,36.1606,34.6169,36.1395,41700.0],["2007-08-08",36.1479,38.4656,36.1479,37.0065,91100.0],["2007-08-09",36.795,38.0215,36.3932,37.7974,72500.0],["2007-08-10",37.4802,38.0638,36.6259,37.1714,78300.0],["2007-08-13",34.7184,37.2603,34.7184,36.1733,49800.0],["2007-08-14",36.2241,36.8796,35.061,35.2471,38900.0],["2007-08-15",35.2556,37.0065,35.2556,35.8223,44100.0],["2007-08-16",35.9026,39.3749,35.9026,39.3749,99400.0],["2007-08-17",42.0791,42.0791,38.7683,39.2467,74500.0],["2007-08-20",39.2553,40.0285,37.6191,39.9217,33100.0],["2007-08-21",39.6654,39.9431,38.7683,39.3493,19500.0],["2007-08-22",38.2129,39.6526,37.0723,38.529,42200.0],["2007-08-23",38.5248,38.9819,37.8754,38.4479,31600.0],["2007-08-24",38.4479,38.8751,38.0207,38.8067,25700.0],["2007-08-27",38.6615,38.9819,37.021,37.978,44000.0],["2007-08-28",37.7003,37.8028,37.1193,37.2645,32600.0],["2007-08-29",37.4781,39.1399,37.4781,38.8324,34600.0],["2007-08-30",41.3101,41.3101,38.1061,38.4052,50600.0],["2007-08-31",38.5547,38.8409,38.042,38.8409,23300.0],["2007-09-04",38.7512,39.0844,38.4479,38.7256,19900.0],["2007-09-05",38.4564,38.5333,37.1876,37.4867,48300.0],["2007-09-06",37.5294,38.5888,37.4012,38.512,25200.0],["2007-09-07",38.4052,38.5333,37.3927,38.0207,29700.0],["2007-09-10",38.1061,38.1061,37.209,37.7003,28800.0],["2007-09-11",37.8242,38.1061,37.2859,37.9566,19200.0],["2007-09-12",37.8882,37.8882,36.9997,37.5935,20400.0],["2007-09-13",37.7003,37.9993,37.0381,37.3884,21200.0],["2007-09-14",37.1663,38.2343,37.1364,38.2343,22000.0],["2007-09-17",38.0634,38.0634,37.1449,37.1449,24600.0],["2007-09-18",37.2005,39.5159,36.8843,39.5159,59400.0],["2007-09-19",39.4091,39.6227,38.8537,39.6184,49300.0],["2007-09-20",39.533,39.533,37.1663,39.0118,22500.0],["2007-09-21",39.3023,39.7295,38.7683,38.8751,55600.0],["2007-09-24",38.7896,38.8751,37.4867,37.5935,32100.0],["2007-09-25",37.209,37.6362,37.1022,37.3372,20700.0],["2007-09-26",37.4311,38.3368,37.3585,37.9395,13400.0],["2007-09-27",38.0207,38.2983,37.7857,38.2983,9300.0],["2007-09-28",38.1916,38.4479,37.2517,37.2517,28000.0],["2007-10-01",37.3158,38.6572,37.3158,38.4479,24600.0],["2007-10-02",38.4479,38.5547,38.1403,38.5547,28500.0],["2007-10-03",38.3838,38.4479,37.978,38.2556,28400.0],["2007-10-04",38.3624,38.4479,37.7259,38.4479,35300.0],["2007-10-05",38.7469,39.2809,38.67,39.0887,38900.0],["2007-10-08",38.9605,39.2809,38.6828,39.1314,10900.0],["2007-10-09",39.1314,39.1955,38.6444,39.1741,18700.0],["2007-10-10",39.0887,39.0887,38.5846,39.0502,15200.0],["2007-10-11",39.0502,39.0887,38.5846,39.0759,26300.0],["2007-10-12",38.9691,39.1485,38.5803,38.811,10000.0],["2007-10-15",38.6615,38.6615,37.3799,37.5935,25700.0],["2007-10-16",37.3799,37.3799,34.885,35.4532,89600.0],["2007-10-17",35.5856,35.7779,34.2827,34.5817,45100.0],["2007-10-18",34.5604,34.8893,33.8939,34.8808,47500.0],["2007-10-19",34.9406,34.9406,33.9623,34.099,62900.0],["2007-10-22",33.8512,34.6116,33.4582,34.3382,39800.0],["2007-10-23",34.5304,34.7184,33.9623,34.2827,72800.0],["2007-10-24",33.9623,34.1759,33.424,34.0862,39400.0],["2007-10-25",34.1332,34.5775,33.7402,33.8427,33200.0],["2007-10-26",33.7701,34.3895,33.753,34.1246,27000.0],["2007-10-29",34.2357,34.492,34.0477,34.1759,16900.0],["2007-10-30",34.0905,34.1075,33.5479,33.8555,37600.0],["2007-10-31",33.9238,34.2741,33.5693,33.8598,35800.0],["2007-11-01",33.706,33.706,32.0185,32.0185,90600.0],["2007-11-02",32.2962,32.3603,31.3094,31.9117,36700.0],["2007-11-05",31.5059,31.5913,30.8651,31.3137,41000.0],["2007-11-06",30.6472,31.5059,30.4934,31.2496,50700.0],["2007-11-07",31.1428,31.1428,29.4767,29.8355,82200.0],["2007-11-08",30.4165,31.0915,29.6476,30.7882,39100.0],["2007-11-09",30.4251,31.4845,30.1175,31.0146,46800.0],["2007-11-12",30.9292,32.2535,30.9292,31.5273,52000.0],["2007-11-13",31.8477,33.3471,31.8263,33.3471,57200.0],["2007-11-14",33.2788,33.5394,32.8986,33.424,73800.0],["2007-11-15",33.1976,33.5265,32.1467,32.3817,91300.0],["2007-11-16",32.2749,32.3817,31.6127,32.2834,60600.0],["2007-11-19",31.8733,31.8733,30.6088,30.9933,59000.0],["2007-11-20",31.036,31.288,29.5835,30.3311,55300.0],["2007-11-21",30.0961,31.5401,29.6262,30.8822,35300.0],["2007-11-23",31.0616,31.9331,31.0616,31.8306,28600.0],["2007-11-26",31.8306,31.8306,30.8736,30.9719,61600.0],["2007-11-27",30.9719,31.822,30.942,31.6768,41000.0],["2007-11-28",31.7195,33.3215,31.7152,33.3172,67100.0],["2007-11-29",33.1079,33.1079,32.1168,32.3475,24100.0],["2007-11-30",32.3475,32.6124,32.0399,32.2834,53400.0],["2007-12-03",32.0698,32.2535,31.8306,32.0399,16700.0],["2007-12-04",31.7195,31.7195,31.2069,31.3222,17800.0],["2007-12-05",31.194,32.1937,31.0787,32.1894,19300.0],["2007-12-06",32.0527,32.8943,31.8434,32.8943,24500.0],["2007-12-07",32.8943,32.8943,31.6896,32.0228,30100.0],["2007-12-10",31.9331,32.3603,31.1855,31.8263,36500.0],["2007-12-11",32.0399,32.0399,30.1517,30.2884,45500.0],["2007-12-12",31.1214,31.2282,29.6476,30.2457,37900.0],["2007-12-13",30.0449,30.0449,28.665,29.6689,35600.0],["2007-12-14",29.0281,29.9039,28.4429,28.4429,52100.0],["2007-12-17",28.6119,28.8545,28.2739,28.5772,51800.0],["2007-12-18",28.4169,29.0105,28.4169,28.8935,52800.0],["2007-12-19",28.7895,29.0279,28.1656,28.2912,29900.0],["2007-12-20",28.6379,28.9109,27.4073,28.9109,99400.0],["2007-12-21",29.4612,29.7645,28.5165,29.4005,125000.0],["2007-12-24",29.4655,29.8945,28.8675,29.4092,19400.0],["2007-12-26",29.3009,29.4612,28.4039,29.1925,36000.0],["2007-12-27",28.9759,29.0192,28.2089,28.2089,43400.0],["2007-12-28",28.8719,28.8719,28.1006,28.4256,40100.0],["2007-12-31",28.1742,28.4429,27.4073,27.9489,60700.0],["2008-01-02",28.0962,28.1612,26.8873,27.2123,49300.0],["2008-01-03",27.1039,27.6369,26.545,26.545,39600.0],["2008-01-04",26.5883,26.5883,25.31,25.5007,79000.0],["2008-01-07",25.57,26.532,25.57,26.1636,51900.0],["2008-01-08",26.3456,26.571,25.141,25.4053,48800.0],["2008-01-09",25.1887,25.687,24.0621,25.6263,50500.0],["2008-01-10",25.349,26.7096,24.92,26.0206,31100.0],["2008-01-11",25.5397,26.1506,25.1063,25.1063,31000.0],["2008-01-14",25.518,25.8907,25.1107,25.479,21900.0],["2008-01-15",25.635,25.8126,25.1063,25.4357,53200.0],["2008-01-16",25.4183,26.7053,25.2493,26.0336,55000.0],["2008-01-17",25.999,26.129,24.7987,25.1713,46000.0],["2008-01-18",25.414,25.8083,24.0621,24.6124,52900.0],["2008-01-22",24.2657,26.4323,24.0621,25.8473,53300.0],["2008-01-23",25.7823,28.9152,25.505,28.5902,69400.0],["2008-01-24",28.4342,28.8155,26.6533,26.6533,41600.0],["2008-01-25",27.0866,27.6759,26.0943,26.2373,28900.0],["2008-01-28",26.5493,28.0486,26.2416,27.6239,41700.0],["2008-01-29",28.3736,29.8295,27.7322,29.2012,82200.0],["2008-01-30",29.0495,29.4265,28.4559,28.9715,71900.0],["2008-01-31",28.5989,31.1988,28.3822,30.6788,113200.0],["2008-02-01",31.0688,32.4164,30.3321,32.3557,148100.0],["2008-02-04",32.2041,32.4987,30.4838,30.7221,115400.0],["2008-02-05",30.0678,31.1294,29.2532,29.6085,72100.0],["2008-02-06",29.7905,29.7905,28.6032,29.1189,75900.0],["2008-02-07",29.0322,29.9422,28.8719,29.9422,41000.0],["2008-02-08",29.9378,30.3755,29.1448,29.4915,47900.0],["2008-02-11",29.4438,29.4438,28.1656,28.2696,53900.0],["2008-02-12",28.3822,28.9195,27.9576,28.5902,52700.0],["2008-02-13",28.9022,29.4655,27.9532,28.4299,50300.0],["2008-02-14",27.9619,28.5989,26.974,27.4896,41800.0],["2008-02-15",27.3856,27.4679,26.8006,27.2036,48200.0],["2008-02-19",27.3769,27.9489,27.0823,27.2729,63500.0],["2008-02-20",27.1343,28.4385,27.0649,28.1829,64500.0],["2008-02-21",28.4027,28.6226,27.1629,27.4091,47100.0],["2008-02-22",27.4091,27.6861,26.5253,27.5586,46800.0],["2008-02-25",27.6113,28.0906,26.8419,28.051,58400.0],["2008-02-26",27.5849,28.5698,27.2376,27.6993,45500.0],["2008-02-27",27.4794,28.8292,27.4179,28.8292,77000.0],["2008-02-28",28.5786,28.5786,27.3695,27.8048,104300.0],["2008-02-29",27.3695,27.475,26.6001,26.6001,60900.0],["2008-03-03",26.5121,27.1013,26.4242,26.71,58600.0],["2008-03-04",26.6792,27.3475,26.4022,27.1409,79000.0],["2008-03-05",27.22,27.9191,26.9606,26.9606,50600.0],["2008-03-06",26.8507,27.1892,26.4286,26.8199,52800.0],["2008-03-07",26.5957,27.6993,26.5957,27.0837,34000.0],["2008-03-10",27.2992,27.8532,26.6001,26.6133,47200.0],["2008-03-11",27.2728,29.4359,27.2728,29.4359,76000.0],["2008-03-12",29.1326,29.88,28.4599,28.6533,73500.0],["2008-03-13",28.2576,29.8976,27.5893,29.858,50000.0],["2008-03-14",30.2977,30.2977,28.2532,28.8028,50200.0],["2008-03-17",28.3676,29.8976,28.0334,29.137,54700.0],["2008-03-18",29.8976,31.0495,28.5786,30.8869,79600.0],["2008-03-19",30.3813,32.4697,29.6954,30.4648,79100.0],["2008-03-20",29.7086,32.5356,29.7086,32.3026,202400.0],["2008-03-24",31.6871,33.4194,31.6563,32.9181,68500.0],["2008-03-25",33.7095,33.7095,31.6695,32.4081,70800.0],["2008-03-26",31.8278,32.3246,31.6563,31.6563,41700.0],["2008-03-27",31.7882,31.9861,30.9968,31.1903,32800.0],["2008-03-28",31.5728,31.5728,30.2933,30.5219,31400.0],["2008-03-31",30.689,31.564,30.2493,31.1507,22200.0],["2008-04-01",31.6563,32.9753,31.3265,32.9753,33000.0],["2008-04-02",32.6763,32.8698,31.6343,32.6544,45200.0],["2008-04-03",32.4037,33.4106,32.2103,32.9753,38800.0],["2008-04-04",32.9797,32.9797,32.0432,32.096,28200.0],["2008-04-07",32.2543,32.3862,31.5772,31.7882,21300.0],["2008-04-08",31.6563,31.8366,30.7506,31.0671,24300.0],["2008-04-09",31.0451,31.0451,29.6734,29.7569,24700.0],["2008-04-10",29.7261,30.2845,29.1106,29.7877,40400.0],["2008-04-11",29.1282,29.8449,28.0554,28.2445,86100.0],["2008-04-14",28.5874,28.5874,27.3387,27.4047,59300.0],["2008-04-15",26.9298,28.3412,26.9298,28.3412,41700.0],["2008-04-16",28.583,30.667,28.3632,30.667,70000.0],["2008-04-17",30.5571,30.5571,29.5547,29.9636,30400.0],["2008-04-18",30.777,30.9177,30.3373,30.667,64100.0],["2008-04-21",30.5703,31.3177,29.5679,31.1067,56800.0],["2008-04-22",30.8869,32.0256,30.777,31.8146,54000.0],["2008-04-23",32.008,32.9709,31.8146,32.5928,57000.0],["2008-04-24",32.9489,32.9753,32.4829,32.7907,74800.0],["2008-04-25",32.7599,34.1756,32.3202,33.881,62300.0],["2008-04-28",33.5645,35.0374,33.5645,34.5801,49800.0],["2008-04-29",34.2547,34.8307,33.6172,33.8107,38900.0],["2008-04-30",33.5425,34.0745,33.2127,33.4194,40000.0],["2008-05-01",33.4589,34.6856,33.4589,34.4438,60500.0],["2008-05-02",34.7076,34.7076,32.5576,33.1995,59200.0],["2008-05-05",33.3095,34.1185,33.094,33.1864,43100.0],["2008-05-06",33.3358,33.5249,32.2806,33.3622,30600.0],["2008-05-07",33.415,33.6304,30.9265,31.4892,83300.0],["2008-05-08",31.6783,32.0828,31.2166,31.731,50900.0],["2008-05-09",31.6123,32.1136,31.0408,31.753,24700.0],["2008-05-12",31.8717,32.6148,31.8717,32.3598,28400.0],["2008-05-13",32.4917,32.628,31.8146,32.03,26200.0],["2008-05-14",32.096,32.9709,32.096,32.4785,24100.0],["2008-05-15",32.3686,32.9753,31.9157,32.8654,20500.0],["2008-05-16",33.3666,33.3666,31.3265,31.7047,34500.0],["2008-05-19",31.7574,32.3598,31.4497,31.6123,44200.0],["2008-05-20",31.4057,31.6123,30.6143,30.7769,24000.0],["2008-05-21",30.9748,31.3397,30.3637,30.8077,23400.0],["2008-05-22",31.1155,31.9816,30.8077,31.8585,31600.0],["2008-05-23",32.0545,32.0545,30.9365,31.2839,21100.0],["2008-05-27",30.8964,32.206,30.8964,31.9565,37200.0],["2008-05-28",31.6358,32.0724,30.7627,31.03,60000.0],["2008-05-29",30.9944,31.9075,30.9944,31.6937,40700.0],["2008-05-30",31.7873,31.7873,31.0255,31.5824,49000.0],["2008-06-02",31.5467,31.7338,29.9565,30.8073,33300.0],["2008-06-03",30.8696,31.2928,30.3351,31.0211,25900.0],["2008-06-04",31.0255,31.2928,30.7405,30.9587,25600.0],["2008-06-05",31.3329,31.667,30.8073,31.667,34600.0],["2008-06-06",31.4933,31.6224,29.9609,30.3574,28600.0],["2008-06-09",30.5133,30.736,29.511,30.001,25700.0],["2008-06-10",30.2371,31.1815,29.9119,30.7672,76700.0],["2008-06-11",30.7494,30.7494,29.7337,29.756,52200.0],["2008-06-12",29.9565,30.6246,28.5978,28.7315,40800.0],["2008-06-13",29.0656,29.7337,28.0633,28.4642,48000.0],["2008-06-16",27.9029,29.6135,27.9029,29.6135,43000.0],["2008-06-17",29.6135,29.6268,28.6068,28.6112,52600.0],["2008-06-18",28.5088,28.5088,27.0432,27.2704,32000.0],["2008-06-19",27.364,27.805,26.9809,27.3952,44900.0],["2008-06-20",27.1813,27.502,26.6156,26.9051,73400.0],["2008-06-23",27.3328,27.3951,26.1657,26.1657,46500.0],["2008-06-24",26.6512,26.6602,25.6178,26.0232,38800.0],["2008-06-25",26.0588,26.2637,24.8383,25.0966,91500.0],["2008-06-26",24.7848,25.502,24.0944,24.6022,93100.0],["2008-06-27",24.9273,25.4218,23.3549,25.0343,214200.0],["2008-06-30",24.6868,25.1501,23.3861,24.0097,80200.0],["2008-07-01",23.787,24.4774,23.4618,24.1879,47600.0],["2008-07-02",24.1612,24.4997,22.9139,22.9139,52300.0],["2008-07-03",22.9317,23.3594,22.8738,22.9451,39000.0],["2008-07-07",22.7803,23.8315,22.2725,22.415,73400.0],["2008-07-08",22.3616,25.6133,22.0498,25.6133,60900.0],["2008-07-09",25.3906,25.6713,22.4729,22.7892,99700.0],["2008-07-10",22.7179,22.7179,20.0586,21.6622,108700.0],["2008-07-11",21.6622,21.6622,20.3927,21.3058,73200.0],["2008-07-14",22.2457,22.2457,20.1967,20.5308,83000.0],["2008-07-15",20.072,21.0118,19.5463,19.9873,72800.0],["2008-07-16",19.7601,22.7179,19.7601,22.7179,89000.0],["2008-07-17",23.052,26.9586,22.6066,26.7849,118700.0],["2008-07-18",26.5354,28.7315,25.2392,28.1791,78700.0],["2008-07-21",28.1791,31.1815,28.0633,28.2771,100500.0],["2008-07-22",27.6178,32.5178,26.2815,31.912,109700.0],["2008-07-23",31.5423,31.5423,29.0522,30.5801,77300.0],["2008-07-24",31.1815,31.1948,28.7226,28.7493,44100.0],["2008-07-25",28.7315,29.3997,27.3996,27.747,60700.0],["2008-07-28",27.5822,28.6068,27.5243,27.9074,34700.0],["2008-07-29",28.1079,30.05,27.6268,30.05,64600.0],["2008-07-30",29.8496,31.1815,26.8962,27.6669,71700.0],["2008-07-31",27.2214,29.0344,26.9319,27.8985,75600.0],["2008-08-01",28.0277,28.8963,27.1011,28.4375,34600.0],["2008-08-04",28.4197,28.6335,26.8428,26.9942,57900.0],["2008-08-05",27.7292,28.727,27.4219,28.7137,52100.0],["2008-08-06",28.5088,30.4153,26.727,28.9498,47800.0],["2008-08-07",28.1168,28.2861,26.8161,26.9007,44200.0],["2008-08-08",27.6179,28.5088,27.4219,28.0945,34100.0],["2008-08-11",28.0366,30.5044,27.7738,29.9609,61200.0],["2008-08-12",29.9253,30.1926,28.5132,28.8785,70500.0],["2008-08-13",29.1769,29.3997,27.5288,28.7894,41600.0],["2008-08-14",28.6068,30.5133,27.7871,30.2549,80000.0],["2008-08-15",30.5133,30.736,28.7137,30.1658,41000.0],["2008-08-18",30.0678,30.0678,28.0633,28.5667,29200.0],["2008-08-19",28.0678,28.9542,27.5822,27.5822,39700.0],["2008-08-20",27.707,28.9676,26.9809,27.012,77300.0],["2008-08-21",26.9452,28.3484,26.9452,27.0432,76400.0],["2008-08-22",27.9255,28.2739,27.093,27.9889,46400.0],["2008-08-25",27.8486,27.8486,27.0387,27.2604,24800.0],["2008-08-26",27.283,27.9979,27.084,27.3057,29400.0],["2008-08-27",27.2287,27.9436,27.0387,27.8984,15000.0],["2008-08-28",27.2785,28.5182,27.1609,28.5182,39100.0],["2008-08-29",28.2558,28.2558,27.3871,27.7355,22200.0],["2008-09-02",27.5545,28.5952,27.0342,27.6088,27700.0],["2008-09-03",27.5183,27.9708,27.2559,27.6405,42800.0],["2008-09-04",27.2604,28.6675,27.2604,27.7536,38400.0],["2008-09-05",27.2152,27.9617,27.188,27.6495,41200.0],["2008-09-08",28.5047,30.2014,28.5047,30.2014,53300.0],["2008-09-09",29.9978,30.8258,28.3916,28.3916,78600.0],["2008-09-10",28.9888,30.3688,28.2784,29.5363,54500.0],["2008-09-11",29.5906,30.1471,28.2332,29.9525,57500.0],["2008-09-12",29.6358,30.5362,29.4774,30.31,49500.0],["2008-09-15",28.5047,30.1063,26.6948,26.6948,57000.0],["2008-09-16",26.446,29.862,26.2424,29.1924,120500.0],["2008-09-17",28.9571,29.4096,27.188,28.7445,77100.0],["2008-09-18",29.5679,36.0019,27.1518,36.0019,187500.0],["2008-09-19",38.0424,38.1329,37.3275,37.3275,264100.0],["2008-09-22",36.1964,36.1964,33.4636,34.1604,68200.0],["2008-09-23",33.9341,34.925,33.1514,33.2102,42300.0],["2008-09-24",33.2102,35.9656,33.2102,34.3006,45500.0],["2008-09-25",34.088,36.8706,34.088,35.2915,103900.0],["2008-09-26",33.8255,36.1964,33.8255,35.6037,34700.0],["2008-09-29",35.6037,36.1964,31.6945,31.6945,64400.0],["2008-09-30",32.3279,36.1964,31.6719,35.2915,99100.0],["2008-10-01",34.839,36.1964,34.7259,36.1964,32900.0],["2008-10-02",36.1964,36.857,34.5223,34.7847,55400.0],["2008-10-03",36.1964,36.1964,34.3866,34.7123,50800.0],["2008-10-06",33.8255,35.5177,32.8392,34.1604,55700.0],["2008-10-07",34.1151,35.2915,33.9341,34.0472,25000.0],["2008-10-08",32.5903,35.5177,30.7669,30.7669,70900.0],["2008-10-09",31.2194,32.5134,25.4506,25.4506,115000.0],["2008-10-10",25.894,31.6492,24.5095,31.6492,137700.0],["2008-10-13",33.3685,33.9794,30.3688,33.9794,69700.0],["2008-10-14",35.5132,35.5132,31.6719,34.0472,71400.0],["2008-10-15",33.5495,33.8934,29.8665,29.9661,83100.0],["2008-10-16",29.8666,34.1604,28.7309,34.1604,70600.0],["2008-10-17",33.7079,34.8345,31.2149,32.2012,69800.0],["2008-10-20",33.7758,33.7758,31.2194,33.5314,34500.0],["2008-10-21",31.8981,33.5676,31.6266,31.8076,54500.0],["2008-10-22",31.2194,32.0519,29.4186,29.5227,67800.0],["2008-10-23",29.6901,31.0429,27.5998,28.8531,66300.0],["2008-10-24",26.9392,29.672,26.9392,27.6902,67700.0],["2008-10-27",27.5319,28.2287,26.2424,26.2424,54900.0],["2008-10-28",27.0342,31.5587,26.6948,31.5587,65800.0],["2008-10-29",31.2194,31.2194,28.8757,30.0883,43800.0],["2008-10-30",30.2964,32.2555,29.6403,32.2555,38900.0],["2008-10-31",31.6718,33.4817,30.6674,32.9161,83500.0],["2008-11-03",32.1379,33.8572,32.1379,33.4817,35600.0],["2008-11-04",33.7396,33.9341,32.2691,33.821,27200.0],["2008-11-05",33.2193,33.2193,29.4096,30.2692,49600.0],["2008-11-06",30.31,31.1199,29.7489,29.7489,41900.0],["2008-11-07",30.043,31.2194,28.8214,30.2376,40100.0],["2008-11-10",30.862,30.862,28.9616,29.2738,27800.0],["2008-11-11",28.9571,30.4864,28.5047,28.5047,54700.0],["2008-11-12",28.7083,29.3734,26.446,26.446,55900.0],["2008-11-13",27.1609,32.0293,26.4686,32.0293,110200.0],["2008-11-14",30.8167,31.4456,27.5409,27.5409,41400.0],["2008-11-17",27.9843,29.1652,27.1473,27.5545,140000.0],["2008-11-18",27.7853,28.7083,26.7356,28.3689,60200.0],["2008-11-19",28.7309,28.9571,26.084,26.084,65000.0],["2008-11-20",26.5863,28.0522,24.1928,24.229,81200.0],["2008-11-21",25.0072,28.6178,23.0888,28.4142,98300.0],["2008-11-24",29.039,32.7923,27.6286,32.7923,141000.0],["2008-11-25",32.0756,32.8015,29.7924,32.8015,86000.0],["2008-11-26",32.1124,33.0771,31.1798,32.9853,69600.0],["2008-11-28",32.264,32.7234,31.0695,31.4646,39600.0],["2008-12-01",30.5504,30.9914,25.8874,25.8874,152100.0],["2008-12-02",28.1339,28.4601,26.1861,28.2718,120700.0],["2008-12-03",27.6562,30.3207,27.1692,30.2013,71400.0],["2008-12-04",29.5305,30.895,28.258,28.7358,48100.0],["2008-12-05",28.1064,31.7816,27.8169,31.7816,68600.0],["2008-12-08",31.7035,32.6177,30.4585,32.6177,52900.0],["2008-12-09",32.0435,32.8474,29.8613,30.2702,101700.0],["2008-12-10",30.9317,31.7265,29.9991,31.4692,23500.0],["2008-12-11",30.7801,32.5718,28.9425,28.9655,69800.0],["2008-12-12",28.9379,32.0481,28.4831,31.6989,54400.0],["2008-12-15",31.6943,31.6943,28.7128,29.0849,47900.0],["2008-12-16",31.9286,31.9286,29.6546,31.9286,94100.0],["2008-12-17",31.0557,32.1491,31.0098,31.5197,48000.0],["2008-12-18",32.0435,32.0618,30.9639,30.9639,55300.0],["2008-12-19",31.8,32.6039,29.5627,29.8613,127600.0],["2008-12-22",29.4065,30.114,28.6255,29.6821,53500.0],["2008-12-23",29.9026,30.091,28.8506,29.3789,28800.0],["2008-12-24",29.3973,29.8337,29.1952,29.8337,17600.0],["2008-12-26",30.0451,30.3575,29.356,30.2748,21500.0],["2008-12-29",30.2104,30.2518,29.2824,29.5167,23600.0],["2008-12-30",29.9945,30.8169,29.5903,30.8169,34900.0],["2008-12-31",30.7939,33.0771,30.5964,32.9623,74200.0],["2009-01-02",32.6223,32.8245,31.4233,32.2043,24600.0],["2009-01-05",32.3283,32.3926,31.0558,31.4003,20900.0],["2009-01-06",31.7081,31.8643,30.8766,31.5933,22900.0],["2009-01-07",30.9041,31.4233,29.5121,29.6546,53600.0],["2009-01-08",29.5535,30.4861,29.287,29.6546,32600.0],["2009-01-09",29.5719,29.6316,27.5643,27.8675,73500.0],["2009-01-12",28.4739,28.4877,27.4954,27.4954,54600.0],["2009-01-13",27.3346,28.2947,27.3346,27.6056,55600.0],["2009-01-14",27.5,27.7067,26.3698,26.3698,78700.0],["2009-01-15",26.4204,26.6592,25.3178,25.9104,97900.0],["2009-01-16",26.3377,26.6822,24.9273,25.8829,60900.0],["2009-01-20",26.0988,26.6179,22.5568,22.5568,96700.0],["2009-01-21",23.5904,24.9686,21.7069,24.9686,171200.0],["2009-01-22",24.3576,24.5781,22.7681,23.3102,54500.0],["2009-01-23",22.8002,24.8492,22.3271,23.7788,63500.0],["2009-01-26",23.4296,24.9227,23.4296,24.2152,42700.0],["2009-01-27",23.889,24.0774,22.3087,22.9702,70500.0],["2009-01-28",23.889,26.6455,23.889,26.5076,102000.0],["2009-01-29",25.9564,26.1263,24.863,25.2856,67900.0],["2009-01-30",25.497,25.598,24.9227,24.9227,90600.0],["2009-02-02",24.0498,26.209,24.0498,26.209,74200.0],["2009-02-03",26.209,26.5857,24.9227,26.0482,85800.0],["2009-02-04",26.039,26.039,24.1647,24.5598,63500.0],["2009-02-05",24.353,25.1478,23.912,24.8078,41900.0],["2009-02-06",24.5781,26.2136,24.4679,26.2136,44600.0],["2009-02-09",25.9288,27.4678,25.9288,27.3116,24200.0],["2009-02-10",27.1554,27.5183,23.9396,23.9396,45000.0],["2009-02-11",24.8078,26.3101,24.3806,25.1846,33900.0],["2009-02-12",24.5781,25.3729,23.3883,25.0743,39600.0],["2009-02-13",25.0743,25.3408,23.6961,23.8201,24700.0],["2009-02-17",23.4296,23.6961,22.7405,22.8278,51200.0],["2009-02-18",23.1402,23.6731,23.0253,23.3607,38800.0],["2009-02-19",23.7972,24.1141,22.5108,22.5108,39800.0],["2009-02-20",22.3454,22.9794,21.6058,22.4557,68100.0],["2009-02-23",22.9059,23.2045,21.638,21.6609,62500.0],["2009-02-24",22.5,24.0516,21.0891,24.0516,136800.0],["2009-02-25",23.6672,25.5281,22.5328,24.1312,67200.0],["2009-02-26",24.5672,24.8344,22.8562,23.4515,65700.0],["2009-02-27",22.7719,23.7844,22.3219,22.664,49100.0],["2009-03-02",22.1625,22.4156,21.539,21.539,60000.0],["2009-03-03",22.1484,22.1859,21.0,21.4453,63300.0],["2009-03-04",22.0312,22.2047,21.0656,21.3984,72100.0],["2009-03-05",21.0891,21.5859,20.0391,20.1094,110900.0],["2009-03-06",19.4812,20.3906,19.2234,19.7578,91700.0],["2009-03-09",20.1515,20.1515,18.4453,18.7031,59600.0],["2009-03-10",19.9125,21.3047,18.9844,21.3047,131600.0],["2009-03-11",21.5672,23.3343,20.6203,21.689,116700.0],["2009-03-12",21.5812,25.7812,21.4922,25.7812,142700.0],["2009-03-13",26.0203,26.0203,24.8672,25.3125,56600.0],["2009-03-16",25.5937,25.7344,23.2922,23.5312,74500.0],["2009-03-17",23.5547,25.5094,23.325,25.0547,84200.0],["2009-03-18",24.9609,26.1515,24.0234,26.1515,115500.0],["2009-03-19",26.2547,26.2547,25.214,25.4297,88800.0],["2009-03-20",25.0125,25.8797,22.9687,22.9687,113600.0],["2009-03-23",23.9625,28.1015,23.9625,28.1015,109900.0],["2009-03-24",27.1219,27.2484,24.975,24.975,96500.0],["2009-03-25",25.7531,27.3094,25.4953,27.0234,83600.0],["2009-03-26",28.0734,28.0734,26.3437,27.7359,82800.0],["2009-03-27",26.939,27.4922,25.4484,25.4484,59000.0],["2009-03-30",24.4219,25.3969,24.389,24.5062,61300.0],["2009-03-31",24.9937,26.2734,24.9937,26.1328,77000.0],["2009-04-01",25.1906,26.9437,24.9328,25.7344,79000.0],["2009-04-02",26.4844,26.9578,26.1516,26.4281,89900.0],["2009-04-03",26.25,27.1359,25.9312,27.1359,55900.0],["2009-04-06",26.714,26.714,25.8937,26.4328,39300.0],["2009-04-07",25.7812,26.3484,25.2562,25.2562,51500.0],["2009-04-08",25.5,25.9125,24.9328,25.875,28800.0],["2009-04-09",26.9297,28.7344,26.789,28.7344,95500.0],["2009-04-13",28.0687,28.5937,27.1547,28.5281,48500.0],["2009-04-14",27.689,28.3828,26.4187,26.4187,54900.0],["2009-04-15",26.1844,28.1203,25.8328,28.1156,59600.0],["2009-04-16",28.4859,28.6875,27.3843,28.1015,48600.0],["2009-04-17",28.2656,28.5937,27.5812,28.3172,61900.0],["2009-04-20",27.3703,27.7734,25.8422,27.4265,107200.0],["2009-04-21",27.1922,30.2344,27.075,30.2344,80400.0],["2009-04-22",29.5078,30.1969,28.275,28.6172,52400.0],["2009-04-23",28.5797,29.3531,27.9,29.1609,49300.0],["2009-04-24",29.4562,30.0,28.8797,29.7656,63300.0],["2009-04-27",28.9078,29.4328,28.1297,28.2844,36200.0],["2009-04-28",28.0781,29.9297,27.9844,28.9922,40400.0],["2009-04-29",29.2266,30.9703,29.2266,30.9703,73800.0],["2009-04-30",30.9422,31.6359,30.3562,31.3828,68400.0],["2009-05-01",31.3828,31.3828,29.1094,29.1094,40200.0],["2009-05-04",29.5781,31.3125,29.3437,31.289,64200.0],["2009-05-05",31.0312,31.139,29.7187,30.8437,51500.0],["2009-05-06",30.9422,31.8656,30.6984,31.814,63700.0],["2009-05-07",32.3484,32.3484,30.6516,31.3312,67800.0],["2009-05-08",32.0156,32.8125,31.7015,32.789,55100.0],["2009-05-11",31.7531,32.4797,31.5328,31.5797,33900.0],["2009-05-12",31.7531,31.9875,30.6562,30.9515,32100.0],["2009-05-13",30.225,31.05,29.5781,29.6156,56900.0],["2009-05-14",29.7187,31.6593,29.7187,31.1203,49800.0],["2009-05-15",31.3547,31.8656,30.2391,30.2391,36200.0],["2009-05-18",30.8203,32.8125,30.8203,32.8125,43400.0],["2009-05-19",32.114,32.9297,31.8422,32.2125,43200.0],["2009-05-20",32.5312,32.9953,30.989,31.0734,30500.0],["2009-05-21",30.7078,31.4062,30.0469,30.7875,45700.0],["2009-05-22",31.458,31.458,30.3072,30.3405,28700.0],["2009-05-26",30.0409,32.1761,30.0409,32.1761,49400.0],["2009-05-27",31.8147,32.0382,30.9111,31.0158,39500.0],["2009-05-28",31.03,31.03,29.9981,30.3167,64900.0],["2009-05-29",31.0871,31.0871,29.6889,29.96,75800.0],["2009-06-01",30.1978,30.797,29.96,30.3167,47700.0],["2009-06-02",29.7508,31.0823,29.7508,30.155,44800.0],["2009-06-03",30.1074,30.3405,29.5558,30.0361,36500.0],["2009-06-04",29.96,30.1978,29.6129,29.96,59000.0],["2009-06-05",30.4879,30.5402,29.0707,29.4797,44100.0],["2009-06-08",29.4845,29.9172,29.2039,29.2514,37600.0],["2009-06-09",29.4084,29.689,29.2086,29.3418,27300.0],["2009-06-10",29.9838,29.9838,29.0137,29.4274,58400.0],["2009-06-11",29.9933,29.9933,29.3037,29.3703,43800.0],["2009-06-12",29.0232,29.5796,29.0137,29.4845,19800.0],["2009-06-15",29.1991,29.2277,28.0863,28.5714,52100.0],["2009-06-16",29.0517,29.28,28.2195,28.5571,36300.0],["2009-06-17",28.5238,28.7331,28.1482,28.1482,29100.0],["2009-06-18",28.1482,28.7474,28.0863,28.5714,35700.0],["2009-06-19",29.1373,29.1373,28.3669,28.5286,62000.0],["2009-06-22",28.3003,28.5286,27.9009,27.9009,33000.0],["2009-06-23",28.1767,28.4525,27.7344,27.7677,20400.0],["2009-06-24",28.034,28.034,27.1305,27.1637,27600.0],["2009-06-25",26.769,27.4396,26.6311,27.3445,79000.0],["2009-06-26",27.2208,27.5442,26.9307,27.1067,130600.0],["2009-06-29",27.1637,27.6393,26.5693,26.75,30900.0],["2009-06-30",26.7072,27.5442,26.517,26.8594,54200.0],["2009-07-01",27.0591,27.5775,26.9165,27.1542,36500.0],["2009-07-02",26.6311,26.8641,26.2745,26.75,50200.0],["2009-07-06",26.6311,26.8689,26.2744,26.5978,30000.0],["2009-07-07",27.1162,27.1162,25.856,25.8607,35100.0],["2009-07-08",26.0367,26.322,25.5611,25.6848,52200.0],["2009-07-09",26.0605,26.1698,25.6848,25.6848,32600.0],["2009-07-10",25.68,26.2649,24.7289,26.0319,31900.0],["2009-07-13",26.2507,26.6026,25.9749,26.2982,58800.0],["2009-07-14",26.3505,26.6406,26.1556,26.2792,37400.0],["2009-07-15",26.3886,28.5001,26.3886,27.801,68900.0],["2009-07-16",27.5822,28.4715,27.1828,28.1006,38000.0],["2009-07-17",28.1767,28.3431,27.0401,27.5299,42900.0],["2009-07-20",27.8438,27.8533,26.7025,26.75,41900.0],["2009-07-21",27.1067,27.4634,25.9511,26.7976,56400.0],["2009-07-22",26.6406,26.8689,26.3886,26.769,28900.0],["2009-07-23",26.769,27.8438,26.5217,27.3445,57800.0],["2009-07-24",27.3445,28.2575,27.0306,28.2337,23100.0],["2009-07-27",28.2956,29.1421,28.1672,28.7854,55000.0],["2009-07-28",28.1244,29.7127,27.7011,29.6794,44200.0],["2009-07-29",29.0469,29.7841,29.0041,29.6033,20000.0],["2009-07-30",29.5082,30.388,29.5082,29.941,33500.0],["2009-07-31",29.7698,31.0253,29.7698,30.3167,54600.0],["2009-08-03",30.6401,31.3867,30.5164,31.1489,54600.0],["2009-08-04",30.7923,31.4628,30.7923,31.3534,27400.0],["2009-08-05",31.3011,31.6673,30.8017,31.6673,35000.0],["2009-08-06",31.7957,31.867,30.3975,30.8873,29700.0],["2009-08-07",31.244,31.5151,30.6591,30.8255,57000.0],["2009-08-10",30.2453,31.1109,30.2453,30.8636,31600.0],["2009-08-11",30.6924,30.9254,29.5082,29.8697,44800.0],["2009-08-12",29.96,30.6828,29.7365,30.193,33400.0],["2009-08-13",30.2454,30.2454,29.5558,29.8221,16700.0],["2009-08-14",29.6699,29.9648,28.6903,29.1849,39700.0],["2009-08-17",28.6713,29.0755,28.5524,28.7569,34100.0],["2009-08-18",29.0993,29.3941,28.7854,28.8805,26500.0],["2009-08-19",28.3812,29.2277,28.3812,29.0422,29600.0],["2009-08-20",29.0422,29.6652,29.0422,29.6652,32400.0],["2009-08-21",29.4892,30.6734,29.4892,30.4546,65000.0],["2009-08-24",30.7201,30.8407,29.9285,30.1505,24900.0],["2009-08-25",30.2084,30.2084,28.9584,29.5617,157400.0],["2009-08-26",29.4362,29.5424,28.7895,29.5424,63100.0],["2009-08-27",29.5376,29.5376,29.1273,29.2914,44800.0],["2009-08-28",29.6051,29.9623,28.6206,28.6978,67100.0],["2009-08-31",28.664,29.1563,28.3068,28.8957,50700.0],["2009-09-01",28.7557,29.4362,28.0317,28.2489,57900.0],["2009-09-02",28.1234,28.4758,27.6601,27.6891,60400.0],["2009-09-03",27.8676,28.2345,27.3995,27.7759,35000.0],["2009-09-04",27.7759,28.0173,27.1388,27.5491,34100.0],["2009-09-08",27.4719,28.1862,27.3898,27.4043,30600.0],["2009-09-09",27.718,28.0752,27.1051,27.6891,33500.0],["2009-09-10",28.1283,28.1283,27.3705,27.5684,36300.0],["2009-09-11",27.6456,27.7035,27.2692,27.4188,25100.0],["2009-09-14",27.1244,27.3029,27.0568,27.134,24000.0],["2009-09-15",27.134,27.6794,27.134,27.3898,55800.0],["2009-09-16",27.5829,28.442,27.5105,28.3696,23200.0],["2009-09-17",28.7364,28.8377,28.1427,28.804,41400.0],["2009-09-18",28.3358,28.9439,28.1138,28.1331,51300.0],["2009-09-21",27.6408,28.8522,27.6408,28.2248,38900.0],["2009-09-22",28.4516,28.4709,27.9063,28.3406,19800.0],["2009-09-23",28.3889,28.7991,28.0559,28.0559,23200.0],["2009-09-24",27.8001,28.4661,27.7132,28.1041,26700.0],["2009-09-25",27.998,28.2634,27.7615,28.0366,56600.0],["2009-09-28",28.3068,28.9198,28.2296,28.886,30100.0],["2009-09-29",28.8715,28.9584,28.4661,28.4854,24500.0],["2009-09-30",28.6543,28.7123,27.7615,28.1572,39800.0],["2009-10-01",28.0269,28.1862,27.858,28.1862,62700.0],["2009-10-02",27.4526,28.1862,27.4526,28.0173,46500.0],["2009-10-05",28.0703,28.442,27.8966,28.442,28700.0],["2009-10-06",28.7653,28.8908,28.2972,28.8136,28200.0],["2009-10-07",28.7316,28.8329,28.3068,28.7847,25700.0],["2009-10-08",29.1997,29.9189,28.8667,29.61,50600.0],["2009-10-09",29.6438,29.832,29.3445,29.7403,31200.0],["2009-10-12",29.9237,29.9237,29.5762,29.8079,16000.0],["2009-10-13",29.6341,29.7982,29.0694,29.4652,26100.0],["2009-10-14",29.8513,29.9575,29.1659,29.9575,31600.0],["2009-10-15",29.7548,30.0588,29.6003,29.9816,16300.0],["2009-10-16",29.7934,29.8995,28.7895,28.9101,32700.0],["2009-10-19",29.0308,29.8609,28.9584,29.8609,33100.0],["2009-10-20",29.972,30.3484,29.7837,30.1892,57900.0],["2009-10-21",30.1023,30.4015,28.9632,28.9777,54000.0],["2009-10-22",28.9584,29.9092,28.9584,29.8272,29000.0],["2009-10-23",29.8802,30.1167,29.6727,29.8706,36300.0],["2009-10-26",29.9961,30.1891,29.5569,29.7258,24600.0],["2009-10-27",29.7789,30.1554,29.5038,29.7789,22800.0],["2009-10-28",29.6824,30.0154,29.2914,29.3976,73200.0],["2009-10-29",29.803,29.803,28.7991,29.0839,122200.0],["2009-10-30",28.8619,29.0887,27.5105,28.0317,95100.0],["2009-11-02",28.3551,28.3551,26.7865,27.467,72700.0],["2009-11-03",27.2402,28.0028,26.9506,27.9835,87400.0],["2009-11-04",28.2827,28.3068,27.0471,27.1968,51400.0],["2009-11-05",27.6794,28.7123,27.303,28.5482,50000.0],["2009-11-06",28.2345,29.4411,28.0655,28.6206,34800.0],["2009-11-09",28.8908,29.1708,28.693,29.0163,25300.0],["2009-11-10",28.8619,29.0163,28.3841,28.6157,29500.0],["2009-11-11",29.0694,29.0694,28.524,28.7798,25700.0],["2009-11-12",28.6157,28.8426,28.2924,28.413,44400.0],["2009-11-13",28.6399,28.9295,28.1428,28.6447,20200.0],["2009-11-16",28.8957,29.441,28.7509,29.1756,30400.0],["2009-11-17",29.441,29.7258,29.1322,29.5376,54600.0],["2009-11-18",29.5858,29.7548,29.3928,29.5327,27900.0],["2009-11-19",29.4411,29.5134,28.5916,29.2239,56400.0],["2009-11-20",29.1708,29.4748,29.0067,29.4411,41100.0],["2009-11-23",29.8381,30.142,29.4901,30.0783,44000.0],["2009-11-24",29.7401,30.1469,29.691,30.1469,78100.0],["2009-11-25",30.2499,30.3038,29.4362,29.5832,38000.0],["2009-11-27",28.9214,29.5146,28.4312,28.7009,20800.0],["2009-11-30",28.7008,29.3185,28.3087,29.3185,53900.0],["2009-12-01",29.5832,29.7695,29.1665,29.3822,86200.0],["2009-12-02",29.3822,30.0097,29.3675,29.6616,44200.0],["2009-12-03",29.7891,29.8038,28.6616,28.6665,62200.0],["2009-12-04",29.4852,29.892,29.1665,29.5587,49300.0],["2009-12-07",29.6077,30.0293,29.1322,30.0293,70100.0],["2009-12-08",29.8283,30.093,29.7744,29.7744,24000.0],["2009-12-09",29.7744,29.7744,29.2107,29.4312,27500.0],["2009-12-10",29.5048,29.8773,29.2401,29.3724,55000.0],["2009-12-11",29.4607,29.7205,29.1763,29.5195,26800.0],["2009-12-14",29.8038,29.8185,29.3136,29.8136,15900.0],["2009-12-15",29.8528,29.8528,28.5146,29.0832,125700.0],["2009-12-16",29.2842,29.3234,28.5587,28.9067,87700.0],["2009-12-17",28.7254,29.0832,28.544,28.7646,39900.0],["2009-12-18",28.3136,29.9018,28.3136,29.9018,113500.0],["2009-12-21",29.9754,29.9754,29.2058,29.4116,35600.0],["2009-12-22",29.392,29.4116,29.1077,29.2009,18400.0],["2009-12-23",29.3381,29.3577,29.0636,29.1567,12800.0],["2009-12-24",29.3136,29.3234,29.1273,29.3234,9800.0],["2009-12-28",29.5489,29.6077,29.044,29.2058,15600.0],["2009-12-29",29.2646,29.4509,29.0636,29.4018,19300.0],["2009-12-30",29.4656,29.5734,28.946,29.2009,24700.0],["2009-12-31",29.2401,29.4508,28.8626,28.8626,30000.0],["2010-01-04",28.9214,29.3136,28.9214,29.142,18700.0],["2010-01-05",29.1273,29.2107,28.6665,28.6911,35800.0],["2010-01-06",28.6714,28.745,28.4312,28.5881,28100.0],["2010-01-07",28.642,29.0244,28.441,28.9312,26100.0],["2010-01-08",28.9215,29.1714,28.5538,28.8675,16400.0],["2010-01-11",28.9852,28.9852,28.4411,28.6371,52100.0],["2010-01-12",28.7548,28.9557,28.4705,28.8087,15600.0],["2010-01-13",28.6763,28.9263,28.5538,28.8234,29000.0],["2010-01-14",28.7744,29.1665,28.7744,29.093,18700.0],["2010-01-15",29.191,29.191,28.8234,29.1126,49800.0],["2010-01-19",29.1714,29.7058,29.0489,29.3822,39200.0],["2010-01-20",29.2009,29.4361,28.7058,28.9607,22100.0],["2010-01-21",29.1077,29.7254,28.8969,29.2744,61000.0],["2010-01-22",29.3283,29.6077,28.8479,29.0195,24200.0],["2010-01-25",29.2352,29.2646,28.6763,28.8871,26600.0],["2010-01-26",28.8479,28.8479,27.8185,27.8332,87100.0],["2010-01-27",27.7744,28.5538,27.7156,28.5293,32700.0],["2010-01-28",28.495,28.5293,27.5979,27.6175,57300.0],["2010-01-29",27.9411,28.1665,26.7205,26.8626,123200.0],["2010-02-01",26.9607,27.4116,26.8724,26.9509,40900.0],["2010-02-02",26.9117,27.0293,26.1273,26.2499,77900.0],["2010-02-03",26.4166,26.495,26.1666,26.3332,66000.0],["2010-02-04",26.2793,26.3822,26.0195,26.1077,63100.0],["2010-02-05",26.1567,26.4018,25.4411,26.3087,77400.0],["2010-02-08",26.3479,26.3479,26.0097,26.0293,46700.0],["2010-02-09",26.1175,26.3381,25.745,25.9558,49700.0],["2010-02-10",25.8969,25.9705,25.6568,25.9068,82300.0],["2010-02-11",25.9313,25.9313,25.6862,25.7744,50100.0],["2010-02-12",25.6911,25.8773,25.495,25.8773,43900.0],["2010-02-16",25.9803,26.9607,25.9803,26.8969,48400.0],["2010-02-17",26.745,27.0195,26.745,26.9999,41400.0],["2010-02-18",27.0587,27.3038,26.9999,27.1273,30700.0],["2010-02-19",27.2058,27.2058,27.0342,27.0881,54300.0],["2010-02-22",27.2597,27.3479,27.0489,27.3479,38200.0],["2010-02-23",27.4999,27.6371,27.3577,27.5685,55300.0],["2010-02-24",27.738,28.2764,27.738,28.2764,45700.0],["2010-02-25",28.0122,28.0272,27.2544,27.404,50600.0],["2010-02-26",27.5286,27.5436,26.5964,26.5964,41100.0],["2010-03-01",26.7709,26.9902,26.6014,26.9553,41700.0],["2010-03-02",27.0201,27.2345,26.8905,27.1797,45400.0],["2010-03-03",27.2943,27.4538,26.9254,27.0052,28700.0],["2010-03-04",27.1198,27.2794,27.1198,27.2744,13200.0],["2010-03-05",27.2943,27.9524,27.1747,27.9524,29200.0],["2010-03-08",27.2644,28.1069,27.2644,28.087,26300.0],["2010-03-09",27.9175,28.6553,27.9175,28.5406,36900.0],["2010-03-10",28.9145,29.2585,28.6453,29.1738,70400.0],["2010-03-11",28.9694,29.5975,28.8796,29.5875,40900.0],["2010-03-12",29.5975,29.5975,29.3133,29.5476,14000.0],["2010-03-15",29.5377,29.6673,29.4679,29.6075,25400.0],["2010-03-16",29.6922,29.9116,29.6075,29.9066,17500.0],["2010-03-17",29.9016,30.4899,29.787,30.435,27100.0],["2010-03-18",30.2805,30.6544,30.2805,30.5098,19100.0],["2010-03-19",31.5318,31.5318,30.455,31.5318,102400.0],["2010-03-22",30.44,32.5039,29.6324,32.2546,110500.0],["2010-03-23",32.2547,32.7033,31.5169,32.0154,109700.0],["2010-03-24",32.0154,32.0154,31.118,31.4819,47600.0],["2010-03-25",31.5567,32.1001,31.4121,31.4121,32900.0],["2010-03-26",31.4072,31.5318,30.7591,30.9535,31800.0],["2010-03-29",30.9535,31.3274,30.7192,30.8588,26300.0],["2010-03-30",31.0333,31.4819,31.0333,31.2327,34000.0],["2010-03-31",31.1579,31.4371,30.9086,31.0632,71900.0],["2010-04-01",31.1529,31.4171,30.7391,31.1828,28100.0],["2010-04-05",31.2078,31.3324,31.118,31.2825,28400.0],["2010-04-06",31.2426,31.7112,31.1679,31.5916,38000.0],["2010-04-07",31.6514,31.6514,31.3324,31.5418,31200.0],["2010-04-08",31.5418,31.9057,31.3623,31.791,37900.0],["2010-04-09",31.7412,31.7412,31.3872,31.6215,15400.0],["2010-04-12",31.7013,31.781,31.5667,31.781,18300.0],["2010-04-13",31.8159,31.8558,31.6066,31.8459,18600.0],["2010-04-14",31.9057,32.8828,31.791,32.818,52000.0],["2010-04-15",32.8878,33.0373,32.2596,32.5538,27200.0],["2010-04-16",32.6834,32.7532,32.2945,32.3294,44600.0],["2010-04-19",32.8429,34.9716,32.8429,34.9268,250700.0],["2010-04-20",34.852,35.2707,34.6775,35.0215,77800.0],["2010-04-21",35.0314,35.0364,34.3784,34.3883,82800.0],["2010-04-22",34.4183,34.7224,32.7731,34.498,82100.0],["2010-04-23",34.3983,34.8819,33.82,34.8669,62400.0],["2010-04-26",34.8669,34.8669,34.0145,34.2537,32600.0],["2010-04-27",34.2687,34.5479,33.4511,34.1341,38500.0],["2010-04-28",34.4631,34.498,34.0693,34.3734,24600.0],["2010-04-29",34.523,34.8919,34.2189,34.8919,39900.0],["2010-04-30",34.8919,34.8919,34.0045,34.1491,41700.0],["2010-05-03",34.169,34.169,33.7253,34.1142,35700.0],["2010-05-04",33.7552,33.7552,33.1719,33.4611,54400.0],["2010-05-05",33.3514,33.7702,33.2118,33.3464,28100.0],["2010-05-06",33.1769,33.501,31.6066,32.6285,59400.0],["2010-05-07",32.6435,33.2766,32.4441,33.0024,82900.0],["2010-05-10",33.9496,34.2587,33.4262,34.169,65400.0],["2010-05-11",33.8998,34.6476,33.7951,34.4781,47900.0],["2010-05-12",34.6625,34.7922,34.3086,34.518,72900.0],["2010-05-13",34.4033,34.5479,34.1491,34.518,21400.0],["2010-05-14",34.3983,34.4033,33.7752,34.2388,42700.0],["2010-05-17",34.523,34.6227,33.845,34.2488,103400.0],["2010-05-18",34.5229,34.5977,33.8948,34.0493,94000.0],["2010-05-19",33.5558,34.2886,33.5558,33.8051,28000.0],["2010-05-20",33.7253,33.7253,32.9028,32.9028,86900.0],["2010-05-21",32.9027,33.6007,32.828,33.4412,91200.0],["2010-05-24",33.5625,33.8102,32.5412,32.6625,34500.0],["2010-05-25",32.1518,32.7282,31.9041,32.6119,39000.0],["2010-05-26",32.6221,33.2187,32.2075,32.4299,70000.0],["2010-05-27",32.7131,33.4614,32.5159,33.3805,27100.0],["2010-05-28",33.244,33.244,32.3844,32.7131,24700.0],["2010-06-01",32.4855,32.5765,31.9243,31.9243,29200.0],["2010-06-02",32.0254,32.7839,31.899,32.7737,22400.0],["2010-06-03",32.8951,33.1428,32.6473,32.8951,16100.0],["2010-06-04",32.5412,32.5412,31.0951,31.0951,38200.0],["2010-06-07",31.2822,31.717,30.9738,31.1103,35400.0],["2010-06-08",31.3226,31.535,30.7665,31.4136,23600.0],["2010-06-09",31.7271,31.7271,30.9131,31.1457,28400.0],["2010-06-10",31.2013,32.2226,30.3418,32.2226,38000.0],["2010-06-11",32.2681,32.7788,32.0406,32.7131,27300.0],["2010-06-14",32.5968,33.79,32.5968,32.7535,30600.0],["2010-06-15",33.1176,33.5524,32.6726,33.5473,38600.0],["2010-06-16",33.3704,33.785,33.244,33.244,31000.0],["2010-06-17",33.2288,33.4159,32.9103,33.1985,15500.0],["2010-06-18",33.3805,33.608,33.2692,33.2945,49200.0],["2010-06-21",33.6687,33.6687,32.7434,32.8445,24200.0],["2010-06-22",32.9659,33.2642,32.4805,32.4855,21400.0],["2010-06-23",32.5058,33.0973,32.5058,32.6372,20400.0],["2010-06-24",32.3642,33.3653,32.349,32.708,28100.0],["2010-06-25",32.8648,33.6383,32.5766,33.6383,114800.0],["2010-06-28",33.5473,34.2552,33.5473,33.9164,37900.0],["2010-06-29",33.6232,33.7142,33.2187,33.2541,29100.0],["2010-06-30",33.3147,33.699,32.8597,32.885,39200.0],["2010-07-01",32.8648,33.3198,32.2378,32.3591,30700.0],["2010-07-02",32.4855,32.8496,32.0355,32.0355,15200.0],["2010-07-06",32.435,32.6069,31.353,31.535,33100.0],["2010-07-07",31.9243,33.0013,31.5957,32.9962,67300.0],["2010-07-08",33.072,33.2288,32.6827,33.2288,25800.0],["2010-07-09",33.1277,33.6232,32.8647,33.6232,25600.0],["2010-07-12",33.6383,33.6383,33.1934,33.1934,8600.0],["2010-07-13",33.6232,34.0984,33.244,34.0883,44500.0],["2010-07-14",33.9872,33.9872,33.2187,33.3602,33600.0],["2010-07-15",33.3501,33.6029,32.7181,33.1175,22200.0],["2010-07-16",32.8293,32.8293,31.8131,31.8232,47300.0],["2010-07-19",32.1013,32.1518,31.3479,31.7726,25800.0],["2010-07-20",31.9597,33.0417,31.9445,33.0367,27100.0],["2010-07-21",33.2187,33.3704,31.9041,32.0052,36500.0],["2010-07-22",32.4097,33.2692,32.3642,33.2642,33400.0],["2010-07-23",33.1277,33.9114,32.8698,33.8911,35800.0],["2010-07-26",34.1187,34.1187,33.4209,33.9923,42200.0],["2010-07-27",33.876,34.0934,33.8305,33.8355,35600.0],["2010-07-28",33.8355,34.149,33.5928,34.149,52200.0],["2010-07-29",34.331,34.331,33.5473,33.9872,47100.0],["2010-07-30",33.7496,34.1035,33.7091,33.9164,27400.0],["2010-08-02",33.9518,34.2299,33.7748,33.8962,48700.0],["2010-08-03",34.0024,34.1389,33.5473,33.5979,24300.0],["2010-08-04",33.5221,34.0074,33.4968,33.972,26300.0],["2010-08-05",33.7748,33.9417,33.3805,33.3805,21000.0],["2010-08-06",33.3198,33.4108,32.617,33.1074,30500.0],["2010-08-09",33.2642,33.699,33.0822,33.694,14700.0],["2010-08-10",33.4108,33.4866,32.8243,33.1175,46100.0],["2010-08-11",33.1226,33.1226,31.8535,31.8788,49100.0],["2010-08-12",31.8788,32.1569,31.6058,31.8434,30400.0],["2010-08-13",31.6513,31.9799,31.0951,31.0951,41500.0],["2010-08-16",31.1305,31.9546,31.0395,31.7777,28400.0],["2010-08-17",32.0153,32.3895,31.9243,32.2226,28000.0],["2010-08-18",32.2277,32.5816,32.0103,32.167,19900.0],["2010-08-19",32.1417,32.3086,31.2215,31.5603,51100.0],["2010-08-20",31.5249,31.7929,31.2316,31.6816,43600.0],["2010-08-23",31.8818,31.9537,30.963,31.0554,34600.0],["2010-08-24",30.8192,31.2145,30.7987,30.9322,35600.0],["2010-08-25",30.7936,30.9835,30.3367,30.9835,57500.0],["2010-08-26",31.0297,31.2145,30.5934,30.6704,16600.0],["2010-08-27",30.6704,31.4866,30.6704,31.4866,22400.0],["2010-08-30",32.0307,32.0307,30.4291,30.4651,35100.0],["2010-08-31",30.3624,30.9116,30.3624,30.8244,25800.0],["2010-09-01",30.9733,31.348,30.9733,31.348,68100.0],["2010-09-02",31.425,31.4506,30.8192,30.9322,19000.0],["2010-09-03",31.3736,31.8202,31.1067,31.774,28900.0],["2010-09-07",31.5841,31.7945,30.9527,31.0964,20000.0],["2010-09-08",31.271,31.389,31.0246,31.0348,16700.0],["2010-09-09",31.3582,31.5174,30.9322,31.2966,20600.0],["2010-09-10",31.4712,31.6149,31.3069,31.3582,18700.0],["2010-09-13",31.7432,32.4362,31.6097,32.2668,54900.0],["2010-09-14",32.1949,32.1949,31.5944,31.7535,20600.0],["2010-09-15",31.5379,31.928,31.3377,31.851,11300.0],["2010-09-16",31.8921,31.8921,31.1632,31.2504,10200.0],["2010-09-17",31.4096,31.6662,31.1478,31.3582,36800.0],["2010-09-20",31.3634,32.4773,31.2094,32.4054,39300.0],["2010-09-21",32.2873,32.5799,31.8767,31.8767,24800.0],["2010-09-22",31.9794,32.2052,31.0246,31.4352,15700.0],["2010-09-23",31.312,32.2822,31.0554,31.1272,26500.0],["2010-09-24",31.425,32.3438,31.425,32.3438,39200.0],["2010-09-27",32.2719,32.4567,31.9742,31.9999,20100.0],["2010-09-28",32.005,32.5337,31.8048,32.5234,38100.0],["2010-09-29",32.3284,32.816,32.2155,32.7596,22400.0],["2010-09-30",32.7596,33.3139,32.6312,32.8725,41400.0],["2010-10-01",33.0316,33.1343,32.8006,33.0111,21300.0],["2010-10-04",33.0111,33.237,32.1539,32.1641,23200.0],["2010-10-05",32.4003,33.2677,32.2719,33.2369,49300.0],["2010-10-06",33.2369,33.3345,32.6261,33.0676,27500.0],["2010-10-07",33.1856,33.1959,32.7647,32.9187,23900.0],["2010-10-08",32.9136,33.237,32.6569,33.1343,22700.0],["2010-10-11",33.0881,33.2267,32.7082,32.9084,9000.0],["2010-10-12",32.9136,33.278,32.5953,33.2369,17900.0],["2010-10-13",33.3396,33.7503,32.9752,33.4628,37100.0],["2010-10-14",33.5295,33.5295,32.7031,33.2318,18400.0],["2010-10-15",33.6219,33.6681,32.5953,32.8828,44700.0],["2010-10-18",33.0573,33.5603,33.0573,33.5603,27100.0],["2010-10-19",33.5655,33.7349,32.9495,33.3088,50500.0],["2010-10-20",33.4679,33.7349,33.1754,33.6784,52300.0],["2010-10-21",33.7349,33.7349,32.7904,33.2164,34800.0],["2010-10-22",33.432,33.6681,33.2113,33.6014,18700.0],["2010-10-25",33.7349,33.7451,32.929,33.2267,56800.0],["2010-10-26",33.1343,33.7349,33.0573,33.6681,38000.0],["2010-10-27",33.6219,33.7349,33.468,33.6425,46900.0],["2010-10-28",33.7503,33.7503,33.3756,33.5552,19700.0],["2010-10-29",33.4526,33.7297,33.4526,33.5449,15200.0],["2010-11-01",33.7503,33.7503,32.5696,33.1086,41700.0],["2010-11-02",33.2523,33.7246,33.1086,33.7246,25100.0],["2010-11-03",33.6733,33.6835,32.9341,33.6425,53000.0],["2010-11-04",33.6989,34.8847,33.4269,34.8847,56900.0],["2010-11-05",34.8795,35.1259,34.5459,34.9617,46700.0],["2010-11-08",34.9052,35.475,34.3662,35.475,46700.0],["2010-11-09",35.4801,35.4801,34.8898,35.0592,22000.0],["2010-11-10",35.1619,35.9318,35.0643,35.9318,33100.0],["2010-11-11",35.3672,35.7471,35.1465,35.6085,20100.0],["2010-11-12",35.4493,35.4904,35.1003,35.167,15300.0],["2010-11-15",35.4699,35.7676,35.3467,35.5109,10900.0],["2010-11-16",35.2132,35.2132,34.5613,35.0643,38000.0],["2010-11-17",35.0643,35.0643,34.1301,34.7358,24700.0],["2010-11-18",34.7153,35.5109,34.7153,35.2953,25400.0],["2010-11-19",35.4237,35.7984,35.2953,35.7522,69400.0],["2010-11-22",35.5649,35.7522,34.9145,35.4608,38800.0],["2010-11-23",35.2266,35.3827,34.9925,35.2735,47400.0],["2010-11-24",35.4244,35.8302,35.3515,35.7574,22600.0],["2010-11-26",35.0185,35.6429,35.0185,35.1902,13600.0],["2010-11-29",35.0862,35.466,35.0341,35.4036,22700.0],["2010-11-30",34.9457,35.2891,34.8104,35.1538,39400.0],["2010-12-01",35.4088,35.7262,35.3255,35.6221,30000.0],["2010-12-02",35.6221,36.2933,35.6221,36.1424,27100.0],["2010-12-03",36.0072,36.3714,35.721,36.3662,19900.0],["2010-12-06",36.1633,36.4234,35.9863,36.4182,20600.0],["2010-12-07",36.4182,36.4234,36.2881,36.3766,38300.0],["2010-12-08",36.335,36.4702,36.2361,36.4234,47000.0],["2010-12-09",36.5535,36.8241,36.2881,36.7408,48600.0],["2010-12-10",36.8969,37.2091,36.3714,37.2091,33000.0],["2010-12-13",37.1675,37.1675,36.4494,36.9437,28300.0],["2010-12-14",37.0114,37.6254,36.8657,37.2716,33700.0],["2010-12-15",37.2768,37.4537,36.4807,36.8501,30600.0],["2010-12-16",36.9438,37.334,36.7616,37.001,19500.0],["2010-12-17",37.079,37.2611,36.8865,36.8969,69100.0],["2010-12-20",36.9437,37.3028,36.8137,36.8137,27200.0],["2010-12-21",36.9698,37.3184,36.9698,37.308,23600.0],["2010-12-22",37.1571,38.0937,37.1571,38.0937,26800.0],["2010-12-23",38.2446,38.3747,38.1457,38.1457,24700.0],["2010-12-27",38.0417,38.921,38.0208,38.7077,36400.0],["2010-12-28",38.6973,38.7649,38.5048,38.614,18900.0],["2010-12-29",38.5048,38.5048,38.2966,38.4683,17500.0],["2010-12-30",38.4683,38.817,38.2134,38.4423,27800.0],["2010-12-31",38.3487,38.6452,37.8127,37.8127,15000.0],["2011-01-03",38.2706,38.8534,38.1041,38.2498,31200.0],["2011-01-04",38.4371,38.4371,37.1207,37.5317,25600.0],["2011-01-05",37.5369,38.2862,36.72,38.2862,33900.0],["2011-01-06",38.2862,38.4163,37.896,38.3174,24100.0],["2011-01-07",38.4996,38.4996,37.4121,37.7503,31100.0],["2011-01-10",37.6566,37.896,37.2664,37.8231,16000.0],["2011-01-11",38.1145,38.1978,37.3184,37.7763,32000.0],["2011-01-12",38.1301,38.3851,37.8439,37.9844,15400.0],["2011-01-13",37.9844,38.0104,37.7242,37.9064,12400.0],["2011-01-14",38.2706,38.2758,37.6566,38.1405,49300.0],["2011-01-18",38.1717,38.1717,37.5369,37.6462,40400.0],["2011-01-19",37.6462,37.8751,36.7876,36.8657,29100.0],["2011-01-20",36.7824,37.36,36.7668,36.7668,15800.0],["2011-01-21",36.8449,37.282,36.6888,36.6992,26100.0],["2011-01-24",36.6992,37.1935,36.6992,36.9906,16500.0],["2011-01-25",35.8614,36.054,34.4826,35.4452,94200.0],["2011-01-26",35.5232,35.7054,34.8884,35.1122,36600.0],["2011-01-27",35.1018,35.1018,34.8052,34.8364,33200.0],["2011-01-28",34.8416,35.1226,33.8998,33.8998,57000.0],["2011-01-31",34.0195,34.3837,33.8582,33.8842,36700.0],["2011-02-01",33.983,34.7167,33.8217,34.4566,76900.0],["2011-02-02",34.3837,34.7167,34.1912,34.29,17500.0],["2011-02-03",34.29,34.7792,34.0455,34.5138,17400.0],["2011-02-04",34.5866,34.6803,34.3421,34.4097,24400.0],["2011-02-07",34.4097,35.3723,34.4097,35.1434,29900.0],["2011-02-08",35.1486,35.1486,34.5814,34.8728,29900.0],["2011-02-09",35.1642,35.1642,34.493,34.6283,14600.0],["2011-02-10",34.5398,34.8572,34.5086,34.774,44000.0],["2011-02-11",34.7219,35.4296,34.6074,35.3827,33600.0],["2011-02-14",35.6013,35.747,35.1122,35.2266,20900.0],["2011-02-15",35.1278,35.6065,34.9457,35.0914,29500.0],["2011-02-16",35.3307,35.8823,35.0758,35.518,23800.0],["2011-02-17",35.5909,35.5909,35.185,35.3099,19100.0],["2011-02-18",35.4868,35.773,35.2631,35.3047,34400.0],["2011-02-22",35.2579,35.2579,34.8104,34.8156,41900.0],["2011-02-23",34.9264,35.0584,34.4937,34.4937,86800.0],["2011-02-24",34.4989,34.5253,33.8551,34.2562,57000.0],["2011-02-25",34.2931,34.6678,34.2139,34.6572,47600.0],["2011-02-28",34.5728,35.0161,34.177,34.7417,39500.0],["2011-03-01",34.747,34.747,34.1928,34.2245,50300.0],["2011-03-02",34.2298,34.3037,33.702,34.0292,26300.0],["2011-03-03",34.3037,34.6309,34.082,34.5623,29800.0],["2011-03-04",34.52,34.7575,34.0187,34.1506,36500.0],["2011-03-07",34.4092,34.4303,33.7231,33.9976,30700.0],["2011-03-08",34.0345,35.0953,33.9501,34.805,17800.0],["2011-03-09",34.8736,35.0161,34.5728,34.8314,14300.0],["2011-03-10",34.6203,34.6203,34.0609,34.0609,27500.0],["2011-03-11",34.0398,34.2984,33.7654,33.8287,22500.0],["2011-03-14",33.7865,33.9923,33.7073,33.7073,24100.0],["2011-03-15",33.6229,33.9078,33.3695,33.6809,24600.0],["2011-03-16",33.6598,33.6809,32.921,33.2429,36600.0],["2011-03-17",33.7179,33.7284,33.1743,33.2587,34200.0],["2011-03-18",33.4804,33.6545,33.2798,33.4856,55600.0],["2011-03-21",33.8076,34.2931,33.7126,34.082,27300.0],["2011-03-22",34.1823,34.1823,33.7865,33.9131,13900.0],["2011-03-23",33.892,33.9976,33.4065,33.8234,34600.0],["2011-03-24",33.8815,33.9237,33.6176,33.9078,14600.0],["2011-03-25",33.9237,34.5412,33.7759,33.9712,21600.0],["2011-03-28",34.1453,34.2403,33.8603,33.8603,14700.0],["2011-03-29",34.3828,34.52,33.9765,34.52,28300.0],["2011-03-30",34.6309,35.2008,34.5148,35.0689,26100.0],["2011-03-31",35.0689,35.3697,34.9159,35.2642,21800.0],["2011-04-01",35.47,35.7708,35.2483,35.7708,32600.0],["2011-04-04",35.8341,35.8552,35.1797,35.8552,16800.0],["2011-04-05",35.7813,35.8816,35.4436,35.6125,21800.0],["2011-04-06",35.4014,36.1349,35.3803,36.1349,21500.0],["2011-04-07",36.2511,36.2511,35.6125,35.6336,15800.0],["2011-04-08",35.9555,35.9555,34.9211,34.9211,15300.0],["2011-04-11",35.0953,35.2853,34.8578,34.9211,16400.0],["2011-04-12",34.8314,35.0425,34.4409,34.4409,14000.0],["2011-04-13",34.5359,34.6361,33.9659,34.1506,44600.0],["2011-04-14",33.8867,34.4831,33.8867,34.4567,16800.0],["2011-04-15",34.3037,34.805,34.1664,34.6256,27200.0],["2011-04-18",34.9739,35.0372,34.367,34.9581,29100.0],["2011-04-19",35.2219,35.8711,34.9633,35.0689,29100.0],["2011-04-20",35.7761,35.7761,35.2272,35.6283,36200.0],["2011-04-21",35.8341,35.8341,35.4383,35.7286,30800.0],["2011-04-25",35.7286,35.8763,35.4119,35.7602,22600.0],["2011-04-26",35.8869,36.0189,35.7286,35.9714,58900.0],["2011-04-27",35.8975,36.3408,35.8975,36.3038,41500.0],["2011-04-28",36.383,36.5466,36.2352,36.5466,28600.0],["2011-04-29",36.5466,36.5466,36.1877,36.4569,26000.0],["2011-05-02",36.5624,36.5624,35.945,35.945,26000.0],["2011-05-03",35.8869,36.2669,35.7286,36.098,21100.0],["2011-05-04",36.1138,36.3197,35.8605,36.0347,29000.0],["2011-05-05",35.9502,36.2775,35.755,35.8341,28400.0],["2011-05-06",36.2194,36.4833,35.7919,35.8764,22100.0],["2011-05-09",35.7602,36.1349,35.755,36.0347,30400.0],["2011-05-10",36.3302,36.4147,36.0663,36.4147,32600.0],["2011-05-11",36.3883,36.5466,36.0611,36.1138,29600.0],["2011-05-12",36.3038,36.8105,36.1191,36.726,49900.0],["2011-05-13",36.8105,36.8105,35.6547,35.7286,43300.0],["2011-05-16",35.3644,35.8711,35.3117,35.3117,29000.0],["2011-05-17",35.1058,35.6758,35.1058,35.4753,26400.0],["2011-05-18",35.4436,35.8078,35.4119,35.5386,44800.0],["2011-05-19",35.8341,35.8869,35.5492,35.8816,17500.0],["2011-05-20",35.908,35.908,35.6019,35.623,41100.0],["2011-05-23",35.3661,35.6926,34.9005,34.9005,40000.0],["2011-05-24",34.9433,35.2644,34.6543,34.9701,34000.0],["2011-05-25",34.9219,35.425,34.8523,35.2912,28600.0],["2011-05-26",35.1628,35.714,34.6971,35.5856,23100.0],["2011-05-27",35.8264,36.0191,35.4571,35.6391,18600.0],["2011-05-31",35.9816,36.185,35.7622,36.0887,54500.0],["2011-06-01",35.9656,35.9656,34.6704,34.6704,31400.0],["2011-06-02",34.7881,35.9923,34.6062,35.3447,99700.0],["2011-06-03",34.9808,35.2859,33.3538,33.5839,539400.0],["2011-06-06",33.5839,34.0602,32.931,33.9639,105600.0],["2011-06-07",34.2904,34.2904,33.7017,33.7017,35300.0],["2011-06-08",33.6695,34.0602,33.5946,33.6374,23100.0],["2011-06-09",33.8087,34.0763,33.4073,33.8087,42100.0],["2011-06-10",33.8301,33.889,33.1343,33.4876,46900.0],["2011-06-13",33.7177,33.7177,33.1772,33.5358,48500.0],["2011-06-14",33.8622,34.269,33.691,33.996,31100.0],["2011-06-15",33.8729,34.0656,33.1664,33.2574,31800.0],["2011-06-16",33.22,33.8836,33.22,33.3912,42600.0],["2011-06-17",33.5946,34.3225,33.5946,34.2636,92200.0],["2011-06-20",34.2529,34.8416,34.178,34.4884,35500.0],["2011-06-21",34.6276,34.8042,34.3653,34.6597,28600.0],["2011-06-22",34.5687,35.0397,34.3171,34.5259,49800.0],["2011-06-23",34.2583,34.6757,33.6696,34.451,43900.0],["2011-06-24",34.6222,34.7721,34.0656,34.0817,39500.0],["2011-06-27",34.3011,35.136,34.3011,34.954,51000.0],["2011-06-28",35.1306,35.3982,34.3814,35.0771,49200.0],["2011-06-29",35.2859,35.2859,34.6169,35.1628,32100.0],["2011-06-30",35.1307,35.4946,34.8577,35.2484,41100.0],["2011-07-01",35.136,35.4411,34.9969,35.4357,51500.0],["2011-07-05",35.4411,35.4464,34.6918,34.8042,53100.0],["2011-07-06",34.6971,34.74,34.3546,34.6704,43800.0],["2011-07-07",34.665,35.1628,34.665,35.1628,43500.0],["2011-07-08",34.7881,34.8363,34.3653,34.7774,19000.0],["2011-07-11",34.4402,34.8416,34.4028,34.4777,32000.0],["2011-07-12",34.4616,34.938,34.4616,34.5312,20200.0],["2011-07-13",34.831,35.3233,34.5955,34.8845,22400.0],["2011-07-14",35.0771,35.0771,33.9586,34.0121,34100.0],["2011-07-15",34.0014,34.4028,33.8248,33.9479,38100.0],["2011-07-18",33.8676,33.9425,33.236,33.4769,27200.0],["2011-07-19",33.8248,34.2529,33.6642,34.2529,32700.0],["2011-07-20",34.3064,34.3707,34.0281,34.0656,19600.0],["2011-07-21",34.3278,34.6864,34.1887,34.6276,33700.0],["2011-07-22",34.6811,34.6811,34.0174,34.2262,18300.0],["2011-07-25",33.8087,34.2047,33.6909,33.7017,25500.0],["2011-07-26",33.8676,34.0388,33.3591,33.3645,47800.0],["2011-07-27",33.5572,33.5572,32.6152,32.6152,90900.0],["2011-07-28",32.5456,33.1932,32.5456,32.947,43000.0],["2011-07-29",32.5189,33.2146,32.5189,32.9898,40800.0],["2011-08-01",33.4555,33.616,32.7329,32.9363,37400.0],["2011-08-02",32.7436,33.1879,32.5242,32.5242,51200.0],["2011-08-03",32.7115,33.3645,32.5135,33.3163,48100.0],["2011-08-04",33.1665,33.3324,32.0639,32.0639,85000.0],["2011-08-05",32.3369,33.0273,32.1121,32.1121,34000.0],["2011-08-08",31.4378,32.4975,28.0981,28.0981,145600.0],["2011-08-09",28.6333,31.9301,28.4995,31.6572,145000.0],["2011-08-10",31.3093,31.3093,28.8313,28.8313,90700.0],["2011-08-11",28.644,30.4102,28.4353,29.966,105000.0],["2011-08-12",29.9713,30.1104,28.6333,28.8046,71100.0],["2011-08-15",29.024,29.7733,29.024,29.7733,66600.0],["2011-08-16",29.8268,29.8268,29.0293,29.2434,55300.0],["2011-08-17",29.5003,29.8803,29.2488,29.4843,32100.0],["2011-08-18",28.9598,28.9598,28.2319,28.2961,102000.0],["2011-08-19",28.1142,28.7671,27.777,27.7823,73100.0],["2011-08-22",28.4855,28.6926,27.488,27.7987,47400.0],["2011-08-23",28.1857,29.2649,27.7987,29.2649,71100.0],["2011-08-24",29.2922,29.6901,29.0741,29.6083,52600.0],["2011-08-25",30.0335,30.7148,28.9597,28.9869,79700.0],["2011-08-26",28.9161,29.7064,28.5073,29.3412,61600.0],["2011-08-29",29.6247,30.6058,29.5211,30.5349,64100.0],["2011-08-30",30.3387,30.524,29.7446,29.979,59600.0],["2011-08-31",29.9899,30.1752,29.7064,29.979,67700.0],["2011-09-01",29.979,30.1425,28.6817,28.6817,34900.0],["2011-09-02",28.3601,28.7689,27.5098,27.5643,89800.0],["2011-09-06",27.2536,28.0276,27.0519,27.8641,66800.0],["2011-09-07",28.3056,29.1614,28.2566,29.1287,70800.0],["2011-09-08",28.9869,28.9924,28.044,28.2838,71100.0],["2011-09-09",27.9622,28.6654,27.3081,27.4607,80100.0],["2011-09-12",27.2645,28.262,27.2645,28.2075,45700.0],["2011-09-13",28.4855,29.0251,28.1257,28.6381,40900.0],["2011-09-14",28.8125,29.3903,28.3438,29.1178,53300.0],["2011-09-15",29.4339,29.6301,28.9488,29.6301,33600.0],["2011-09-16",29.8372,29.8808,29.1014,29.1941,61500.0],["2011-09-19",28.6272,28.9978,28.1857,28.5018,44600.0],["2011-09-20",28.5018,28.9052,28.2783,28.2783,49100.0],["2011-09-21",28.3438,28.6163,26.9647,27.7987,114500.0],["2011-09-22",27.3899,27.8586,26.7085,26.7085,95700.0],["2011-09-23",28.8071,28.8071,26.9865,27.5806,60100.0],["2011-09-26",27.815,28.4528,27.5643,28.3819,66200.0],["2011-09-27",28.3274,29.4284,28.3274,29.2486,82400.0],["2011-09-28",29.2976,29.3521,27.8968,27.9349,49200.0],["2011-09-29",29.4284,29.6083,28.3329,29.4066,34400.0],["2011-09-30",29.2213,29.5593,28.7417,28.8234,76900.0],["2011-10-03",28.6108,29.2322,27.1446,27.1446,66700.0],["2011-10-04",27.2918,29.979,27.0356,29.4339,200800.0],["2011-10-05",29.3685,29.3685,28.7089,29.1341,78600.0],["2011-10-06",29.0959,29.7609,28.8343,29.7337,107200.0],["2011-10-07",29.8209,29.8209,28.3437,28.4964,63500.0],["2011-10-10",29.1287,30.1479,28.9161,30.1479,105300.0],["2011-10-11",29.7664,30.7475,29.6301,30.4695,91200.0],["2011-10-12",30.7966,31.2054,30.2842,30.7039,135500.0],["2011-10-13",30.7039,30.7039,29.2159,29.6465,75000.0],["2011-10-14",29.9681,30.2569,29.1777,30.1806,54100.0],["2011-10-17",29.8427,29.8427,28.5073,28.5073,52100.0],["2011-10-18",28.8725,31.4507,28.8725,31.031,95100.0],["2011-10-19",30.7148,31.3198,30.1643,31.0691,74300.0],["2011-10-20",31.4234,31.914,30.4641,31.8377,55100.0],["2011-10-21",32.7043,33.5219,31.9903,33.2112,243300.0],["2011-10-24",33.2494,34.1433,32.8024,34.1433,76000.0],["2011-10-25",32.8133,33.5982,31.0964,31.2599,95000.0],["2011-10-26",31.5924,31.9576,30.9056,31.8322,68900.0],["2011-10-27",32.7098,34.236,32.3991,33.2494,124700.0],["2011-10-28",33.0641,33.5383,32.7316,32.8678,76000.0],["2011-10-31",32.6226,33.3584,32.519,32.5463,36100.0],["2011-11-01",31.189,32.3282,30.6603,30.6603,68100.0],["2011-11-02",31.1345,31.9576,31.0528,31.7014,41900.0],["2011-11-03",32.1592,32.9224,31.2435,32.9114,58900.0],["2011-11-04",32.6553,32.6553,31.6142,31.7559,35700.0],["2011-11-07",31.8431,32.3882,31.3362,32.132,27900.0],["2011-11-08",32.3882,32.6934,31.805,32.4536,88600.0],["2011-11-09",31.6741,31.9303,30.524,30.524,63900.0],["2011-11-10",31.2381,31.5324,30.9983,31.2599,35600.0],["2011-11-11",31.5161,32.1484,31.4779,32.1484,36900.0],["2011-11-14",32.1429,32.3064,31.1509,31.4507,90200.0],["2011-11-15",31.1836,32.4263,31.1836,32.2683,36600.0],["2011-11-16",32.1593,32.6226,31.6305,31.7396,48300.0],["2011-11-17",31.8758,32.9496,31.7614,32.0503,79000.0],["2011-11-18",32.1593,32.9769,31.6687,32.8842,46500.0],["2011-11-21",32.1755,32.5077,31.3117,31.5055,113800.0],["2011-11-22",31.583,32.4745,31.5609,31.8765,37200.0],["2011-11-23",31.8211,31.9706,30.758,30.8466,67000.0],["2011-11-25",31.0072,31.5609,31.0072,31.0072,36600.0],["2011-11-28",32.3194,32.3194,31.0459,31.6218,116700.0],["2011-11-29",31.6882,31.6882,30.902,30.9463,48800.0],["2011-11-30",32.325,33.7203,31.8266,33.7203,152400.0],["2011-12-01",33.4158,33.4158,32.4468,32.7126,39200.0],["2011-12-02",33.2053,33.5486,32.7901,33.2164,27200.0],["2011-12-05",33.5874,33.9694,33.3105,33.7314,65400.0],["2011-12-06",33.5985,33.9418,32.9451,33.6372,33400.0],["2011-12-07",33.3604,33.9418,33.0503,33.8033,23500.0],["2011-12-08",33.3604,33.604,32.5907,32.6572,38600.0],["2011-12-09",32.9174,34.1522,32.8455,34.1134,53400.0],["2011-12-12",33.7092,33.748,33.0392,33.3382,36400.0],["2011-12-13",33.4988,34.7169,33.2939,33.5708,59400.0],["2011-12-14",33.222,34.3238,33.222,33.222,53300.0],["2011-12-15",33.7535,33.8975,33.2219,33.5708,33900.0],["2011-12-16",33.9528,34.5231,33.676,33.8975,107500.0],["2011-12-19",34.1854,34.6007,33.5929,33.7923,42100.0],["2011-12-20",34.5065,35.0381,34.1245,35.0381,53900.0],["2011-12-21",34.728,35.4367,34.6339,35.398,27900.0],["2011-12-22",35.4368,36.8819,35.3149,36.3614,74800.0],["2011-12-23",36.3171,36.4002,35.9074,36.0901,14600.0],["2011-12-27",35.8797,36.4888,35.8797,36.3227,22000.0],["2011-12-28",36.1178,36.5442,35.841,35.8742,24800.0],["2011-12-29",35.8631,36.5331,35.8631,36.378,17600.0],["2011-12-30",36.2285,36.2673,35.8022,36.0237,35600.0],["2012-01-03",36.5386,36.9539,36.2452,36.5829,46500.0],["2012-01-04",36.223,36.976,35.8908,36.7047,17700.0],["2012-01-05",36.2009,37.4688,35.8963,37.1975,50900.0],["2012-01-06",36.5441,37.0259,36.4666,36.7379,38000.0],["2012-01-09",37.1532,37.5297,36.6494,37.4245,27000.0],["2012-01-10",37.8564,38.0668,37.419,37.9229,41200.0],["2012-01-11",37.6516,37.9284,37.192,37.9284,20000.0],["2012-01-12",38.0558,38.0668,37.3304,38.0447,26700.0],["2012-01-13",37.3415,38.0059,37.3415,37.801,17700.0],["2012-01-17",38.2053,38.2053,37.7014,37.9007,35300.0],["2012-01-18",37.6571,38.4101,37.3858,38.4046,15500.0],["2012-01-19",38.3769,38.4267,37.8177,38.1111,14200.0],["2012-01-20",38.0004,38.4821,37.9007,38.3658,64700.0],["2012-01-23",38.4821,38.6759,38.1,38.2052,16300.0],["2012-01-24",37.9284,38.7146,37.5906,38.7146,32000.0],["2012-01-25",38.7202,39.4345,37.8896,39.368,41100.0],["2012-01-26",39.4898,39.4898,37.7401,38.7423,32100.0],["2012-01-27",38.4323,38.6205,37.9505,38.4489,25600.0],["2012-01-30",38.0114,38.7313,37.8453,38.4489,23200.0],["2012-01-31",38.5928,38.615,38.0391,38.3326,23300.0],["2012-02-01",38.4987,38.9472,38.2551,38.8697,75700.0],["2012-02-02",38.7479,39.8663,38.6095,38.9527,65600.0],["2012-02-03",39.4954,40.1432,39.3846,40.0602,35200.0],["2012-02-06",39.811,39.9439,39.4455,39.5452,14500.0],["2012-02-07",39.3625,39.9494,39.0081,39.5674,17200.0],["2012-02-08",39.4455,39.4455,38.7534,39.2185,55400.0],["2012-02-09",39.2517,39.2739,38.9804,39.1687,19800.0],["2012-02-10",38.759,39.0358,38.759,38.9029,27700.0],["2012-02-13",39.2351,39.5895,39.0136,39.5895,12200.0],["2012-02-14",39.2462,39.5009,38.8974,39.2905,14600.0],["2012-02-15",39.4234,39.5895,39.0635,39.0967,20700.0],["2012-02-16",39.0081,39.8664,39.0081,39.8664,32100.0],["2012-02-17",39.8829,40.2816,39.8165,40.0491,25900.0],["2012-02-21",40.1266,40.2816,39.7556,40.2816,39100.0],["2012-02-22",40.1638,40.1638,39.3336,39.3336,39200.0],["2012-02-23",39.2832,40.3882,39.0251,40.3882,91300.0],["2012-02-24",40.1919,40.3377,39.3056,39.3224,28800.0],["2012-02-27",39.1205,40.248,38.739,40.0628,39800.0],["2012-02-28",39.9843,39.9843,39.1541,39.2663,95200.0],["2012-02-29",39.5356,39.5356,38.6156,38.6156,53300.0],["2012-03-01",38.7615,39.1541,38.4081,38.4081,27800.0],["2012-03-02",38.711,38.711,37.0225,37.1852,56900.0],["2012-03-05",37.2301,37.7181,36.8542,37.6227,33800.0],["2012-03-06",37.7798,37.7798,36.2316,36.4952,46500.0],["2012-03-07",36.7589,37.2076,36.327,37.2076,33900.0],["2012-03-08",37.4376,37.634,36.944,37.634,26700.0],["2012-03-09",37.7069,38.812,37.5723,38.7615,34500.0],["2012-03-12",38.6885,38.8736,38.2454,38.5707,13900.0],["2012-03-13",38.7951,40.1133,38.6324,40.1133,38100.0],["2012-03-14",38.6549,39.8273,38.6549,39.5468,26700.0],["2012-03-15",39.5468,39.816,39.2943,39.6477,31800.0],["2012-03-16",39.6421,40.0292,39.2046,39.227,116900.0],["2012-03-19",39.227,40.1077,39.1261,39.8665,41000.0],["2012-03-20",39.5187,39.7992,39.227,39.3953,20700.0],["2012-03-21",39.3841,39.6926,39.1261,39.4122,15500.0],["2012-03-22",39.098,39.2102,38.5651,38.8344,19700.0],["2012-03-23",38.7278,39.3561,38.481,39.3561,18200.0],["2012-03-26",39.3953,40.0965,39.3953,39.9731,30200.0],["2012-03-27",39.788,39.9002,39.5243,39.6534,71800.0],["2012-03-28",39.6982,39.9394,39.2944,39.53,27800.0],["2012-03-29",39.2551,39.2944,38.4866,39.0812,13900.0],["2012-03-30",39.3729,39.4009,38.638,38.8007,21800.0],["2012-04-02",38.5651,39.3448,38.5034,39.227,40800.0],["2012-04-03",39.07,39.1765,38.2846,38.6549,36100.0],["2012-04-04",38.2005,38.4529,37.8415,37.8752,29500.0],["2012-04-05",37.8191,37.9874,37.5386,37.9369,18600.0],["2012-04-09",37.3086,37.5835,36.9047,37.0898,23700.0],["2012-04-10",37.4825,37.4825,36.2821,36.4223,86900.0],["2012-04-11",36.7196,37.2581,36.6467,37.2581,28000.0],["2012-04-12",37.0786,37.533,36.9384,37.2301,28000.0],["2012-04-13",36.944,37.0842,36.2596,36.4055,34100.0],["2012-04-16",36.5177,37.045,36.4616,37.0394,20100.0],["2012-04-17",37.2413,37.69,37.2413,37.4657,26900.0],["2012-04-18",37.045,37.1123,36.4728,36.4896,39100.0],["2012-04-19",36.613,37.0393,36.3774,36.4447,34000.0],["2012-04-20",37.2974,37.7686,36.815,37.1571,58700.0],["2012-04-23",36.4447,36.8486,36.3157,36.3662,31200.0],["2012-04-24",36.5345,37.1291,36.5345,37.0506,45200.0],["2012-04-25",37.3983,37.9088,37.202,37.5891,40100.0],["2012-04-26",37.6283,37.9088,37.4881,37.8022,19500.0],["2012-04-27",37.7798,37.9481,37.2245,37.892,31300.0],["2012-04-30",37.7013,37.8527,37.331,37.7237,43100.0],["2012-05-01",37.5947,38.2117,37.1628,37.1852,50000.0],["2012-05-02",37.1684,37.5554,36.8879,37.3254,32500.0],["2012-05-03",37.1908,37.5723,37.0281,37.0674,43400.0],["2012-05-04",37.073,37.1627,36.5289,36.5962,42300.0],["2012-05-07",36.4784,37.0898,36.4784,36.6916,19500.0],["2012-05-08",36.5738,37.2581,36.3606,37.0898,35400.0],["2012-05-09",36.5121,36.9328,36.4896,36.5738,31300.0],["2012-05-10",38.0771,38.0827,36.7533,37.1011,19000.0],["2012-05-11",36.5962,37.1347,36.4616,36.8767,31000.0],["2012-05-14",36.5401,36.7589,36.3326,36.3999,44800.0],["2012-05-15",36.3157,36.5401,36.1811,36.2372,21700.0],["2012-05-16",36.4447,36.7308,36.1867,36.2035,20200.0],["2012-05-17",36.1811,36.3606,35.794,35.9231,42500.0],["2012-05-18",35.8109,36.6859,35.8109,36.2596,48000.0],["2012-05-21",36.4702,37.2273,36.1002,37.2102,37000.0],["2012-05-22",37.5176,38.3259,37.0736,38.1893,65400.0],["2012-05-23",37.7681,38.195,37.4322,37.9787,21400.0],["2012-05-24",38.1609,38.1722,37.3013,37.8079,30100.0],["2012-05-25",37.6713,37.7567,37.2501,37.3867,28600.0],["2012-05-29",37.6713,37.6713,37.0281,37.4436,22400.0],["2012-05-30",37.159,37.3013,36.641,36.641,21100.0],["2012-05-31",36.6069,36.8801,36.4361,36.7321,43500.0],["2012-06-01",35.8896,36.197,35.6392,35.7018,39200.0],["2012-06-04",35.7189,35.8782,35.161,35.3944,33000.0],["2012-06-05",35.3944,35.679,35.1041,35.2578,29100.0],["2012-06-06",35.4513,36.3166,35.2635,36.3109,24400.0],["2012-06-07",36.9484,36.9484,36.3621,36.5841,25400.0],["2012-06-08",36.6296,37.9901,36.4816,37.7738,38400.0],["2012-06-11",38.3145,38.3145,36.1003,36.1003,43100.0],["2012-06-12",36.2198,36.6581,35.8896,36.0149,40700.0],["2012-06-13",36.0604,36.8118,35.7246,35.9864,25500.0],["2012-06-14",36.0946,36.6809,35.9978,36.5272,22300.0],["2012-06-15",36.3564,37.3355,36.3564,36.9939,61700.0],["2012-06-18",36.7321,36.9655,36.5044,36.6979,30700.0],["2012-06-19",36.7548,37.5347,36.7548,37.3981,29900.0],["2012-06-20",37.3127,37.7169,37.1249,37.6486,22100.0],["2012-06-21",37.7282,37.9673,36.7548,36.8288,37000.0],["2012-06-22",37.0508,38.5422,37.0508,38.5081,142900.0],["2012-06-25",37.9389,38.1039,37.2273,37.8535,21700.0],["2012-06-26",37.8648,38.2804,37.7738,38.1267,13300.0],["2012-06-27",38.0755,39.3107,37.8535,38.7301,33300.0],["2012-06-28",38.5195,38.7073,37.8762,38.6504,28000.0],["2012-06-29",39.3904,39.7319,39.2481,39.7034,42200.0],["2012-07-02",39.7547,40.1304,39.2537,40.1304,25700.0],["2012-07-03",39.1001,40.341,39.1001,40.2784,37600.0],["2012-07-05",40.0905,40.0905,39.601,39.9938,15500.0],["2012-07-06",39.3904,40.1304,39.3334,39.897,23900.0],["2012-07-09",39.8002,40.3011,39.2765,40.0791,75100.0],["2012-07-10",40.2613,40.3865,39.6294,40.0677,18500.0],["2012-07-11",40.0279,40.4036,39.8685,40.3182,20000.0],["2012-07-12",40.0336,40.415,40.0336,40.2271,18100.0],["2012-07-13",40.415,40.7508,40.341,40.7508,22100.0],["2012-07-16",40.4434,40.8704,40.3922,40.6142,15000.0],["2012-07-17",40.7679,41.1948,40.341,41.0867,76000.0],["2012-07-18",40.8931,41.0411,40.489,40.7622,17600.0],["2012-07-19",40.802,40.8817,40.4264,40.6996,19300.0],["2012-07-20",40.415,40.4264,39.3505,39.5099,24200.0],["2012-07-23",39.0033,39.6351,38.7301,39.2537,74300.0],["2012-07-24",39.2708,39.3391,38.3772,38.6845,21500.0],["2012-07-25",38.9692,39.1001,38.4568,38.4568,17900.0],["2012-07-26",38.9976,39.1399,38.713,38.7642,17200.0],["2012-07-27",38.8951,39.5668,38.5308,39.3733,28500.0],["2012-07-30",39.3335,39.5327,38.9065,38.9464,8900.0],["2012-07-31",38.9179,39.1342,38.4796,38.5593,26900.0],["2012-08-01",38.9407,39.1058,37.1704,37.1704,43000.0],["2012-08-02",37.4835,37.7282,37.1704,37.6315,26200.0],["2012-08-03",37.9104,39.0488,37.9104,39.0318,30600.0],["2012-08-06",38.8382,39.0773,38.6504,38.7472,34800.0],["2012-08-07",38.8724,39.7205,38.6504,39.3733,20400.0],["2012-08-08",39.0602,39.4188,38.9976,39.2025,10600.0],["2012-08-09",39.1172,39.2879,38.9407,39.1342,7800.0],["2012-08-10",39.0204,39.2424,38.7927,38.8211,8100.0],["2012-08-13",38.7756,38.9407,38.1836,38.8439,23600.0],["2012-08-14",38.8838,39.1627,38.7585,38.8781,7500.0],["2012-08-15",38.7073,39.1684,38.5707,39.1684,12900.0],["2012-08-16",39.0261,39.749,38.8894,39.7262,14000.0],["2012-08-17",39.601,40.5516,39.5327,40.5516,22100.0],["2012-08-20",40.4132,40.5516,40.044,40.367,16200.0],["2012-08-21",40.3728,40.8688,39.8017,40.0728,68000.0],["2012-08-22",39.9748,40.0786,39.3287,39.6056,9800.0],["2012-08-23",39.6806,39.6806,38.8153,39.0287,12600.0],["2012-08-24",38.7922,39.2076,38.7922,39.0749,11100.0],["2012-08-27",39.1672,39.2133,38.8788,39.0807,18100.0],["2012-08-28",39.023,39.3922,38.9711,39.2133,14700.0],["2012-08-29",39.4037,39.6921,39.0576,39.5364,13600.0],["2012-08-30",39.2883,39.5767,39.0864,39.0864,11100.0],["2012-08-31",39.3691,39.3691,38.8499,38.8499,16000.0],["2012-09-04",38.9364,39.7729,38.6538,39.5825,71700.0],["2012-09-05",39.7556,39.7729,38.9134,39.3402,17800.0],["2012-09-06",39.6287,40.3785,39.5825,40.3612,31800.0],["2012-09-07",40.3209,40.84,39.9978,40.217,33300.0],["2012-09-10",40.4016,40.6035,40.1247,40.1651,23000.0],["2012-09-11",40.0901,40.2286,39.6575,40.0901,15100.0],["2012-09-12",40.0094,40.1824,39.721,40.1824,19000.0],["2012-09-13",40.0901,40.6843,39.7325,40.5227,37800.0],["2012-09-14",40.5228,40.9554,40.2343,40.3612,41200.0],["2012-09-17",40.119,40.1593,39.6863,40.0844,30800.0],["2012-09-18",39.8767,40.4189,39.8767,40.3266,22600.0],["2012-09-19",40.3266,40.4305,39.8017,40.044,24300.0],["2012-09-20",39.7902,39.8017,39.0172,39.2537,20300.0],["2012-09-21",40.1766,40.1766,39.5133,39.5133,48800.0],["2012-09-24",39.4902,40.2343,39.2249,40.142,23100.0],["2012-09-25",40.1478,40.5862,39.969,39.969,24400.0],["2012-09-26",40.119,40.5228,39.9805,40.217,19300.0],["2012-09-27",40.217,40.8285,39.9171,40.7535,28600.0],["2012-09-28",40.4824,40.6208,40.3382,40.3901,24900.0],["2012-10-01",40.5054,40.9092,40.2516,40.7535,36600.0],["2012-10-02",40.8227,40.8227,40.3958,40.5804,14000.0],["2012-10-03",40.54,40.9554,40.3958,40.7708,11000.0],["2012-10-04",40.8169,40.9554,40.3843,40.9554,20700.0],["2012-10-05",41.0073,41.2438,40.8631,41.0996,9100.0],["2012-10-08",40.7823,41.0073,40.6208,40.6208,13200.0],["2012-10-09",40.6785,40.7362,40.0613,40.1709,33100.0],["2012-10-10",40.1593,40.5343,40.1593,40.4074,37000.0],["2012-10-11",40.4247,40.615,40.3036,40.3266,30700.0],["2012-10-12",40.217,40.217,39.421,39.4268,25900.0],["2012-10-15",39.4556,39.5998,39.2249,39.4671,16300.0],["2012-10-16",39.6633,39.8017,38.9365,39.0172,27100.0],["2012-10-17",39.1153,39.1153,38.7057,39.0691,16700.0],["2012-10-18",38.9711,39.0691,38.4634,38.648,31000.0],["2012-10-19",38.6538,38.7576,38.2154,38.3827,31600.0],["2012-10-22",38.2558,38.7288,38.2558,38.4288,20500.0],["2012-10-23",38.0712,38.625,38.0135,38.2904,28600.0],["2012-10-24",38.3423,38.3423,37.8116,38.0654,16700.0],["2012-10-25",38.2962,38.3365,37.9674,38.3365,14500.0],["2012-10-26",38.2096,38.3885,37.9674,37.9674,5500.0],["2012-10-31",37.9558,38.3885,37.7828,38.3885,16900.0],["2012-11-01",38.3365,38.8441,38.1981,38.4115,28300.0],["2012-11-02",38.4519,38.5961,37.6617,37.6674,25600.0],["2012-11-05",37.6674,38.0597,37.552,37.7943,24700.0],["2012-11-06",37.8174,38.2327,37.7136,38.1462,22300.0],["2012-11-07",37.6559,37.6559,36.8079,36.8079,34800.0],["2012-11-08",36.8483,37.5347,36.2253,36.2253,36700.0],["2012-11-09",35.8677,36.5772,35.7119,36.1676,31300.0],["2012-11-12",36.3465,36.4561,36.0408,36.1446,59300.0],["2012-11-13",36.058,36.4907,35.9946,36.0119,24100.0],["2012-11-14",36.1965,36.2196,35.3774,35.4408,103300.0],["2012-11-15",35.4985,36.3407,35.4754,35.6485,35900.0],["2012-11-16",35.5331,36.11,35.3024,35.7696,44400.0],["2012-11-19",35.8965,36.5656,35.7292,35.9657,156600.0],["2012-11-20",35.9657,36.4577,35.6729,36.3991,27900.0],["2012-11-21",36.7212,36.7212,36.1941,36.6744,14100.0],["2012-11-23",36.6744,37.2601,36.6041,37.1019,14100.0],["2012-11-26",36.9028,37.4826,36.8735,37.4826,29300.0],["2012-11-27",37.3655,37.711,36.1649,36.282,48900.0],["2012-11-28",36.282,36.5456,35.6085,36.3581,25300.0],["2012-11-29",36.6392,36.9028,36.5514,36.7739,12200.0],["2012-11-30",36.8033,36.9497,36.528,36.9497,42800.0],["2012-12-03",36.9497,37.3186,36.5104,37.2659,23100.0],["2012-12-04",37.3069,37.5646,36.9262,37.3655,17200.0],["2012-12-05",37.4006,37.5939,37.1371,37.2484,19800.0],["2012-12-06",37.3596,37.7227,37.2718,37.5646,14700.0],["2012-12-07",37.7754,37.8926,37.4826,37.6642,74700.0],["2012-12-10",37.8223,38.039,37.3772,37.465,33900.0],["2012-12-11",37.5705,37.8282,37.3889,37.6115,26100.0],["2012-12-12",37.5822,37.7403,37.0609,37.0727,20900.0],["2012-12-13",37.0024,37.1722,36.6041,36.6685,15200.0],["2012-12-14",36.6802,37.1371,36.3406,36.5455,21500.0],["2012-12-17",36.692,37.2659,36.364,37.1839,25700.0],["2012-12-18",37.1546,37.793,37.1546,37.7813,28400.0],["2012-12-19",37.6817,37.9453,37.6407,37.8282,10600.0],["2012-12-20",37.8926,38.1561,37.5997,38.08,88100.0],["2012-12-21",36.4753,38.1737,36.4753,37.6525,133200.0],["2012-12-24",37.5002,37.9102,37.3948,37.7637,16800.0],["2012-12-26",37.7169,37.834,37.2015,37.3303,22400.0],["2012-12-27",37.3186,37.7403,36.8735,37.5236,33400.0],["2012-12-28",37.2952,37.629,36.9028,36.9438,26100.0],["2012-12-31",36.9438,37.998,36.9438,37.8516,38700.0],["2013-01-02",38.5485,38.9585,38.5427,38.8589,68900.0],["2013-01-03",38.7769,38.8238,38.326,38.6422,32200.0],["2013-01-04",38.8882,39.0464,38.4958,38.9351,15400.0],["2013-01-07",38.8004,38.9058,38.3904,38.5427,13200.0],["2013-01-08",38.5017,38.7828,38.244,38.7535,15500.0],["2013-01-09",38.7359,39.0405,38.4255,38.6247,11800.0],["2013-01-10",38.6949,38.8004,38.4607,38.6071,12700.0],["2013-01-11",38.6891,38.6891,38.1913,38.4314,17100.0],["2013-01-14",38.2674,38.6422,38.1327,38.5954,8200.0],["2013-01-15",37.9453,38.6247,37.9453,38.5134,17500.0],["2013-01-16",38.2967,38.4138,38.0976,38.285,17300.0],["2013-01-17",38.3787,38.7418,38.285,38.5895,17300.0],["2013-01-18",38.5075,38.5661,38.3143,38.408,18300.0],["2013-01-22",38.4724,38.8062,38.1503,38.8062,19700.0],["2013-01-23",38.7769,38.8999,38.244,38.5661,12700.0],["2013-01-24",38.6891,38.8882,38.367,38.6188,13200.0],["2013-01-25",38.8297,38.8297,38.1561,38.4724,15400.0],["2013-01-28",38.6422,38.7945,38.1854,38.6422,21900.0],["2013-01-29",38.6422,38.6422,38.2147,38.4373,25800.0],["2013-01-30",38.3963,38.654,38.08,38.1561,19500.0],["2013-01-31",38.1151,38.4197,38.0683,38.3318,19500.0],["2013-02-01",38.5251,38.654,38.3904,38.6364,25500.0],["2013-02-04",38.5251,38.5954,38.1444,38.3611,17200.0],["2013-02-05",38.4783,38.654,38.2791,38.5954,17600.0],["2013-02-06",38.6305,38.6364,38.3728,38.5427,8500.0],["2013-02-07",38.6364,38.7008,38.2733,38.5427,13700.0],["2013-02-08",38.5661,38.8296,38.5427,38.7008,12300.0],["2013-02-11",38.6188,39.0288,38.6012,38.8999,7700.0],["2013-02-12",39.0932,39.2103,38.8589,39.2103,21800.0],["2013-02-13",39.1928,39.4856,39.1576,39.4739,14400.0],["2013-02-14",39.4153,39.8956,39.4153,39.8428,40600.0],["2013-02-15",40.0068,40.2001,39.8018,39.8428,35200.0],["2013-02-19",39.9424,40.3173,39.919,40.3173,42300.0],["2013-02-20",40.3113,40.4894,39.6225,39.7353,30600.0],["2013-02-21",39.866,40.1747,39.4681,39.8957,26200.0],["2013-02-22",40.2816,40.2816,39.4919,39.9788,28000.0],["2013-02-25",39.9728,40.24,39.2306,39.2306,25500.0],["2013-02-26",39.5869,39.7472,39.1119,39.4147,17000.0],["2013-02-27",39.195,40.3707,39.0763,39.2781,25000.0],["2013-02-28",39.1059,39.6403,39.0762,39.1772,31900.0],["2013-03-01",39.0169,39.4325,38.8922,39.385,26000.0],["2013-03-04",39.1178,39.3256,38.6547,39.0228,18900.0],["2013-03-05",39.0584,39.3019,38.7259,39.0822,36600.0],["2013-03-06",39.1416,39.3375,39.0466,39.3256,14400.0],["2013-03-07",39.2247,39.7531,39.2247,39.7531,23900.0],["2013-03-08",39.8719,40.0916,39.6344,39.7769,28300.0],["2013-03-11",40.0619,40.0619,39.6403,39.7828,20900.0],["2013-03-12",39.7472,39.9313,39.676,39.8006,24300.0],["2013-03-13",39.7828,39.9313,39.771,39.7828,15300.0],["2013-03-14",39.8125,40.056,39.6878,40.0144,23100.0],["2013-03-15",39.961,41.386,39.8897,41.386,97400.0],["2013-03-18",40.7685,40.9704,40.4479,40.6676,27900.0],["2013-03-19",40.6735,40.9051,40.4479,40.5726,20000.0],["2013-03-20",40.5429,40.6141,40.4301,40.5844,13600.0],["2013-03-21",40.4538,40.7744,40.2341,40.5072,22400.0],["2013-03-22",40.7507,41.0891,40.5488,40.911,26400.0],["2013-03-25",41.0891,41.7482,40.8279,41.3504,58500.0],["2013-03-26",41.1663,41.5642,41.1307,41.5642,30300.0],["2013-03-27",41.2376,41.5642,41.2257,41.5226,12500.0],["2013-03-28",41.4157,41.6532,41.3326,41.4395,19700.0],["2013-04-01",41.3326,41.487,40.6913,41.0476,26300.0],["2013-04-02",41.1604,41.1604,40.3588,40.4716,23300.0],["2013-04-03",40.4419,40.5904,40.056,40.056,23700.0],["2013-04-04",39.955,40.6379,39.955,40.4479,9000.0],["2013-04-05",40.8279,40.8279,40.0322,40.2579,13900.0],["2013-04-08",40.2579,40.6438,39.9194,40.3588,16700.0],["2013-04-09",40.4182,40.6616,39.8779,39.8779,18500.0],["2013-04-10",39.9966,40.911,39.9313,40.8754,15400.0],["2013-04-11",40.8279,40.8279,40.3588,40.5251,7700.0],["2013-04-12",40.3766,40.7626,40.2697,40.5963,21900.0],["2013-04-15",40.6735,40.6735,39.7828,39.7828,38900.0],["2013-04-16",40.0203,40.4894,39.7828,40.1094,19400.0],["2013-04-17",39.7828,40.0382,39.1891,39.3078,23300.0],["2013-04-18",39.2722,39.5334,39.189,39.189,9800.0],["2013-04-19",39.1891,40.2282,39.1891,40.0263,16600.0],["2013-04-22",40.0797,40.0975,39.3791,39.6463,16000.0],["2013-04-23",39.9432,40.6141,39.8719,40.6141,16900.0],["2013-04-24",40.4657,40.6022,40.2697,40.4954,11600.0],["2013-04-25",40.3172,40.6022,40.3172,40.5547,11700.0],["2013-04-26",40.4657,40.4894,39.9491,40.151,11500.0],["2013-04-29",40.3291,40.4063,40.1094,40.3826,8800.0],["2013-04-30",40.5666,40.6022,40.2163,40.6022,24400.0],["2013-05-01",40.5726,40.5726,39.195,39.195,40100.0],["2013-05-02",39.4622,40.1213,39.3969,39.961,13300.0],["2013-05-03",40.3172,40.5904,40.3172,40.5191,21300.0],["2013-05-06",40.4063,40.9704,40.3885,40.9704,33400.0],["2013-05-07",40.9348,41.7126,40.6676,41.7067,18900.0],["2013-05-08",41.487,41.5582,41.1723,41.4454,22900.0],["2013-05-09",41.4454,41.4751,41.1604,41.2673,12000.0],["2013-05-10",41.4454,41.4454,41.1248,41.3445,6400.0],["2013-05-13",41.4454,41.6711,41.196,41.6295,10300.0],["2013-05-14",41.5523,42.1045,41.3326,42.1045,17000.0],["2013-05-15",41.9858,42.3776,41.9323,42.2292,22800.0],["2013-05-16",42.1579,42.6626,42.152,42.5142,17900.0],["2013-05-17",42.6626,42.7517,42.3954,42.5023,32700.0],["2013-05-20",42.2677,42.8814,42.1594,42.7189,18200.0],["2013-05-21",42.5866,42.7189,42.1533,42.5745,15000.0],["2013-05-22",42.4903,42.9295,41.5216,41.6299,27700.0],["2013-05-23",41.4915,41.8826,41.2508,41.8826,14400.0],["2013-05-24",41.8044,42.0691,41.5336,42.015,10500.0],["2013-05-28",42.1172,42.7069,41.6058,42.1533,27400.0],["2013-05-29",42.0631,42.1112,41.2568,41.5577,19300.0],["2013-05-30",41.6179,42.1594,41.6179,42.1233,12800.0],["2013-05-31",41.8164,41.8525,41.5457,41.5637,15800.0],["2013-06-03",41.7984,42.7189,41.5156,42.6467,45700.0],["2013-06-04",42.5745,42.5745,41.7623,41.8585,18500.0],["2013-06-05",41.7201,41.8886,41.3471,41.5035,18800.0],["2013-06-06",41.3953,41.8946,41.2268,41.8946,21200.0],["2013-06-07",42.0631,42.1172,41.5156,41.7863,21300.0],["2013-06-10",41.9969,42.2677,41.6118,42.2677,13000.0],["2013-06-11",41.9668,42.4181,41.5938,42.015,13000.0],["2013-06-12",42.2376,42.4181,41.5216,41.666,13600.0],["2013-06-13",41.6841,42.4121,41.5336,42.4061,22300.0],["2013-06-14",42.2376,42.388,41.666,41.7322,11800.0],["2013-06-17",41.8646,42.1173,41.3652,41.5396,21700.0],["2013-06-18",41.5517,42.2496,41.5457,41.9368,21300.0],["2013-06-19",41.8044,42.039,41.5396,41.7262,20300.0],["2013-06-20",41.1425,41.8224,41.1425,41.4975,36700.0],["2013-06-21",41.666,42.4181,41.2268,41.2749,155000.0],["2013-06-24",41.0884,41.5096,40.6431,40.944,28000.0],["2013-06-25",41.3652,42.2556,40.944,42.2556,35800.0],["2013-06-26",42.2677,42.2677,41.4614,41.8164,22900.0],["2013-06-27",42.0812,42.4121,41.8706,41.9969,23600.0],["2013-06-28",41.9608,42.2256,41.3652,41.3892,58100.0],["2013-07-01",41.4494,42.5685,41.4494,42.5685,21500.0],["2013-07-02",42.6227,42.8693,42.2436,42.8332,24900.0],["2013-07-03",42.7671,43.2484,42.6166,43.2183,9200.0],["2013-07-05",43.1581,43.9403,43.0258,43.9403,117300.0],["2013-07-08",43.9704,45.3843,43.9704,45.1256,79400.0],["2013-07-09",45.0113,45.8958,44.6383,45.8536,56100.0],["2013-07-10",45.3242,45.8777,45.3242,45.8777,27300.0],["2013-07-11",46.0943,46.2568,45.0414,45.2159,53200.0],["2013-07-12",44.9752,45.24,44.7045,45.1196,16300.0],["2013-07-15",45.4084,45.5468,45.0594,45.5468,16000.0],["2013-07-16",45.4626,45.7273,45.1016,45.4866,15100.0],["2013-07-17",45.7273,46.0161,45.3964,45.7935,16400.0],["2013-07-18",45.6732,46.708,45.601,46.3771,16500.0],["2013-07-19",46.1605,46.8103,46.0462,46.7863,26200.0],["2013-07-22",46.5155,47.3218,46.4313,47.1713,18200.0],["2013-07-23",47.5323,47.9054,46.4493,47.7971,29500.0],["2013-07-24",47.9836,48.134,47.7128,48.134,23200.0],["2013-07-25",47.8091,48.2784,47.6707,48.14,37400.0],["2013-07-26",47.6105,47.8392,47.4722,47.8392,35200.0],["2013-07-29",47.5985,47.8332,47.3759,47.412,45300.0],["2013-07-30",47.4541,47.9114,47.3217,47.4842,30100.0],["2013-07-31",47.6045,48.495,47.4361,47.4722,27100.0],["2013-08-01",47.9535,48.5853,47.6406,48.3025,29100.0],["2013-08-02",47.9836,48.2844,47.3097,47.9595,13700.0],["2013-08-05",47.7489,48.2844,47.5383,48.146,17800.0],["2013-08-06",47.9475,48.2483,47.8332,48.0558,24600.0],["2013-08-07",47.9956,48.0678,47.5383,47.9475,33500.0],["2013-08-08",48.0738,48.1641,47.9114,48.1641,29700.0],["2013-08-09",47.9655,48.2122,47.8693,48.1521,36900.0],["2013-08-12",47.9054,48.507,47.9054,48.489,19400.0],["2013-08-13",48.3747,48.483,48.0438,48.2122,29300.0],["2013-08-14",48.1039,48.4048,48.0979,48.1521,16800.0],["2013-08-15",48.116,48.2844,47.6286,47.7309,56100.0],["2013-08-16",47.5323,48.7357,47.5323,48.134,31600.0],["2013-08-19",47.9415,48.1942,47.5504,48.11,27500.0],["2013-08-20",48.0076,49.0305,48.0076,48.7718,13300.0],["2013-08-21",48.3639,48.6561,47.8404,48.2543,26900.0],["2013-08-22",48.5161,49.0944,48.1874,48.6926,8600.0],["2013-08-23",48.6622,48.8327,48.2239,48.5587,10700.0],["2013-08-26",48.5831,48.6866,47.8221,48.3152,26200.0],["2013-08-27",47.8161,48.09,46.7508,46.9821,34800.0],["2013-08-28",46.5377,47.4143,46.3734,46.763,25700.0],["2013-08-29",46.8664,47.3047,46.8421,47.2438,19500.0],["2013-08-30",47.0734,47.1769,46.1664,46.3186,40300.0],["2013-09-03",46.7995,47.2012,46.2577,46.7873,39700.0],["2013-09-04",46.7021,47.7613,46.5803,47.2073,35500.0],["2013-09-05",47.1647,47.6639,47.1525,47.536,10200.0],["2013-09-06",47.7735,47.7735,47.1769,47.4813,16200.0],["2013-09-09",47.4873,47.8648,47.183,47.8221,17400.0],["2013-09-10",48.2422,49.0335,48.1204,48.8327,34800.0],["2013-09-11",48.6561,48.7596,48.2057,48.297,17600.0],["2013-09-12",48.1631,48.4492,47.7674,47.8039,12600.0],["2013-09-13",48.023,48.2422,47.8039,48.0961,9000.0],["2013-09-16",48.4004,48.4004,47.8708,48.3943,17800.0],["2013-09-17",48.1569,48.577,47.9195,48.577,20300.0],["2013-09-18",48.4004,49.0335,48.0352,48.2483,39500.0],["2013-09-19",48.2726,48.4309,47.4691,47.4873,29500.0],["2013-09-20",47.9074,48.5648,47.5543,47.7856,187200.0],["2013-09-23",47.9256,48.0717,47.5726,47.8526,36500.0],["2013-09-24",48.0413,48.4979,46.8725,48.0839,29000.0],["2013-09-25",48.2422,48.6987,47.8526,48.1265,23500.0],["2013-09-26",48.1631,48.4613,47.9683,48.37,9400.0],["2013-09-27",47.9926,48.4918,47.9926,48.1326,5200.0],["2013-09-30",47.7856,48.6379,47.6639,48.1387,29700.0],["2013-10-01",48.3457,48.6926,47.9987,48.6926,18800.0],["2013-10-02",48.4674,48.6561,47.8465,48.2483,29600.0],["2013-10-03",48.3822,48.3822,47.5421,47.5421,22600.0],["2013-10-04",47.5421,47.9135,47.5421,47.743,12700.0],["2013-10-07",47.3291,47.7674,46.9395,46.9517,16200.0],["2013-10-08",47.0247,47.1221,46.5864,46.5864,29800.0],["2013-10-09",46.8603,47.4873,46.629,46.8238,15000.0],["2013-10-10",47.4204,48.2483,46.9943,48.1204,8300.0],["2013-10-11",47.8708,48.9727,47.8708,48.9727,33200.0],["2013-10-14",48.7048,49.3075,47.8648,49.3075,23900.0],["2013-10-15",49.0822,49.2831,48.717,48.784,16000.0],["2013-10-16",48.9544,49.3075,48.9544,49.1066,17400.0],["2013-10-17",49.0822,49.2953,48.8265,48.9909,23500.0],["2013-10-18",49.2953,49.5266,48.8205,49.3075,31500.0],["2013-10-21",49.2162,49.3075,49.0457,49.1309,13600.0],["2013-10-22",49.3318,49.4536,48.8509,49.3562,14100.0],["2013-10-23",49.4475,49.4475,49.1188,49.2953,13500.0],["2013-10-24",49.3622,49.3988,49.137,49.3196,15800.0],["2013-10-25",49.4597,49.4597,48.6987,49.0092,18900.0],["2013-10-28",49.1857,49.4353,48.7961,49.3379,18600.0],["2013-10-29",49.6057,49.6057,48.7596,48.924,47000.0],["2013-10-30",49.0944,49.3379,48.9422,48.9544,20300.0],["2013-10-31",48.9483,49.064,48.2239,48.2239,20600.0],["2013-11-01",48.5161,48.5831,47.7248,48.5831,35700.0],["2013-11-04",48.5709,48.6683,47.8526,48.5405,26700.0],["2013-11-05",48.577,48.6379,48.1022,48.23,16600.0],["2013-11-06",48.6257,48.7596,48.3396,48.4857,13500.0],["2013-11-07",48.7535,49.1005,48.2422,48.2422,19200.0],["2013-11-08",48.1935,49.4292,48.1631,49.3075,42900.0],["2013-11-11",49.3744,49.3744,48.7596,48.9179,7500.0],["2013-11-12",48.8935,49.0031,48.4735,48.6379,8600.0],["2013-11-13",48.5161,48.9362,48.4613,48.8083,20900.0],["2013-11-14",48.7779,49.1248,48.5465,48.9544,9900.0],["2013-11-15",48.857,49.1248,48.6439,49.064,19800.0],["2013-11-18",49.0579,49.3866,48.8631,49.2527,27900.0],["2013-11-19",49.2527,49.5875,49.0092,49.4231,27200.0],["2013-11-20",49.4847,49.8542,49.4416,49.768,23400.0],["2013-11-21",49.8235,50.932,49.4662,50.9135,52000.0],["2013-11-22",50.7719,51.0983,50.2792,50.932,25600.0],["2013-11-25",51.1168,51.6834,50.6364,51.1044,26800.0],["2013-11-26",51.3077,51.6587,51.1722,51.4432,104700.0],["2013-11-27",51.6279,52.1884,51.283,52.1145,22400.0],["2013-11-29",52.3423,52.3485,51.591,52.0036,13400.0],["2013-12-02",51.8989,52.1021,51.1783,51.1845,18000.0],["2013-12-03",51.2707,51.6094,50.5686,50.7657,19400.0],["2013-12-04",50.6364,51.3446,50.507,50.6302,21900.0],["2013-12-05",50.5502,50.8704,50.5009,50.7164,16400.0],["2013-12-06",51.2399,51.4308,50.5994,51.4062,28100.0],["2013-12-09",51.4062,51.4555,50.8458,51.0552,24500.0],["2013-12-10",51.1599,51.1599,50.2607,50.2976,27300.0],["2013-12-11",50.4393,50.7657,49.6818,49.7988,27800.0],["2013-12-12",49.7619,50.2669,49.7003,49.9343,23800.0],["2013-12-13",50.0698,50.2545,49.7187,49.885,12400.0],["2013-12-16",49.9343,50.9874,49.9343,50.9874,15100.0],["2013-12-17",50.7965,50.7965,50.0267,50.2976,10900.0],["2013-12-18",50.5009,51.0921,50.1375,50.9628,28200.0],["2013-12-19",50.7595,50.7595,50.1129,50.1129,21800.0],["2013-12-20",50.0883,51.7942,50.0883,51.7942,69600.0],["2013-12-23",51.8188,52.3177,51.3877,52.2869,22400.0],["2013-12-24",52.2253,52.33,51.942,52.2807,9100.0],["2013-12-26",52.2315,52.9643,52.0405,52.2007,18100.0],["2013-12-27",52.5209,52.6564,52.059,52.5579,11500.0],["2013-12-30",52.3916,52.6564,51.9297,52.0098,15800.0],["2013-12-31",52.1699,52.5948,51.8927,52.3916,15800.0],["2014-01-02",52.2191,52.2191,50.5748,50.8581,45100.0],["2014-01-03",50.8273,51.4739,50.5686,51.0613,13800.0],["2014-01-06",51.2522,51.2522,50.2361,50.2484,35700.0],["2014-01-07",50.4639,51.1168,50.4639,51.0736,18100.0],["2014-01-08",50.9197,50.9936,50.2484,50.2669,21900.0],["2014-01-09",50.5686,50.7411,50.2422,50.5378,13700.0],["2014-01-10",50.5686,50.5686,49.922,50.2545,23400.0],["2014-01-13",50.0451,50.2361,49.6387,49.9774,35800.0],["2014-01-14",50.0759,50.4085,49.7926,49.9774,12600.0],["2014-01-15",49.9158,50.464,49.9158,50.4332,16000.0],["2014-01-16",50.4393,50.4516,49.8542,50.1745,10900.0],["2014-01-17",50.2176,50.6179,50.0636,50.2361,11100.0],["2014-01-21",50.7226,51.283,50.2669,51.283,14400.0],["2014-01-22",51.437,51.6464,51.2399,51.4863,8400.0],["2014-01-23",51.2646,51.2646,50.5071,51.0244,16700.0],["2014-01-24",50.6364,51.3631,50.5809,50.6302,24500.0],["2014-01-27",53.2969,53.4447,50.5686,50.7103,30000.0],["2014-01-28",50.5686,50.7657,49.5463,49.8973,53700.0],["2014-01-29",49.7064,49.8357,48.5424,48.6594,48100.0],["2014-01-30",48.9119,49.2692,48.6533,49.0105,21800.0],["2014-01-31",48.6533,48.8812,48.1298,48.2222,38300.0],["2014-02-03",48.2222,48.8257,46.9597,46.9597,48600.0],["2014-02-04",47.1013,47.6001,46.8057,47.3538,30900.0],["2014-02-05",47.206,48.0621,46.313,46.7318,43800.0],["2014-02-06",46.6825,47.3784,46.6333,46.9658,32800.0],["2014-02-07",47.0582,47.0582,46.4054,46.9412,24200.0],["2014-02-10",47.1198,47.6125,46.3499,47.0397,24900.0],["2014-02-11",46.9905,47.748,46.3807,47.4216,36200.0],["2014-02-12",47.6125,47.8835,46.8858,47.1198,35300.0],["2014-02-13",46.9658,47.6679,46.9658,47.594,13600.0],["2014-02-14",47.6987,47.7049,47.1321,47.6925,11800.0],["2014-02-18",47.7357,48.0805,47.5139,48.0374,23900.0],["2014-02-19",48.0187,48.0187,46.7969,46.8218,33400.0],["2014-02-20",46.8967,47.3767,46.8218,47.2894,17500.0],["2014-02-21",47.5325,47.6135,47.1647,47.3268,33000.0],["2014-02-24",47.4514,48.0436,47.2395,47.8005,23500.0],["2014-02-25",47.9876,47.9876,47.5387,47.7694,13800.0],["2014-02-26",47.9751,48.2805,47.7569,48.2805,40800.0],["2014-02-27",47.9377,48.4613,47.8317,48.4613,26800.0],["2014-02-28",48.5424,49.2904,48.0935,48.6608,39600.0],["2014-03-03",48.2182,48.3242,47.7632,47.8504,13500.0],["2014-03-04",48.5424,49.8639,48.5424,49.4338,64000.0],["2014-03-05",49.5024,49.6457,49.0286,49.3901,24700.0],["2014-03-06",49.4213,49.465,49.066,49.066,26100.0],["2014-03-07",49.4961,49.6707,49.1533,49.4338,20600.0],["2014-03-10",49.5273,49.6083,49.253,49.6083,34300.0],["2014-03-11",49.4338,49.4338,48.8354,49.1096,17400.0],["2014-03-12",48.8416,49.2405,48.1933,49.2343,21400.0],["2014-03-13",49.4026,49.4026,48.0935,48.48,18900.0],["2014-03-14",48.3117,48.8478,48.3117,48.4239,9900.0],["2014-03-17",48.8104,48.8104,48.2057,48.5548,11500.0],["2014-03-18",48.6359,49.0348,48.0,49.0348,9900.0],["2014-03-19",49.0473,49.3964,48.3366,48.985,20900.0],["2014-03-20",48.7605,49.5896,48.6109,49.5647,33000.0],["2014-03-21",49.7019,49.8577,48.0374,48.0374,100700.0],["2014-03-24",48.4177,48.6172,47.7257,48.1434,29900.0],["2014-03-25",48.293,48.5611,48.0062,48.3304,10200.0],["2014-03-26",48.6857,48.6857,47.2956,47.2956,28900.0],["2014-03-27",47.4702,47.5325,46.9091,46.9341,26200.0],["2014-03-28",47.1647,47.52,46.7907,46.7907,19000.0],["2014-03-31",47.121,48.106,46.9527,47.9314,27100.0],["2014-04-01",48.0,49.0909,47.6821,48.8915,27100.0],["2014-04-02",48.9974,48.9974,48.3803,48.4987,8400.0],["2014-04-03",48.5299,48.6608,48.1746,48.1933,16000.0],["2014-04-04",48.6047,48.6608,47.0712,47.0774,30400.0],["2014-04-07",47.1709,47.3205,46.7782,46.8717,14800.0],["2014-04-08",47.0338,47.3018,46.7533,46.7533,21500.0],["2014-04-09",47.0525,47.3766,46.8156,46.8904,18500.0],["2014-04-10",47.0026,47.0338,45.9117,46.08,49700.0],["2014-04-11",45.8369,46.2172,45.6624,45.6624,26100.0],["2014-04-14",46.186,46.3792,45.7309,46.0052,31400.0],["2014-04-15",46.1299,46.2857,45.5252,46.0302,25600.0],["2014-04-16",46.186,46.3605,45.8182,45.9117,18600.0],["2014-04-17",45.8431,46.6099,45.7559,46.3979,27500.0],["2014-04-21",46.7159,51.9398,46.3668,46.7221,54800.0],["2014-04-22",46.6722,47.4951,46.6722,46.9465,17600.0],["2014-04-23",46.8655,47.0899,46.4478,46.6473,11700.0],["2014-04-24",46.8218,46.8218,46.1361,46.1922,12600.0],["2014-04-25",45.9928,46.8032,45.5065,45.5065,32200.0],["2014-04-28",45.9117,46.1922,45.2696,45.6624,30200.0],["2014-04-29",45.6249,46.0862,45.3507,45.3507,22900.0],["2014-04-30",45.1948,45.7122,45.1948,45.2073,31300.0],["2014-05-01",45.1948,45.4878,44.7335,45.3569,45000.0],["2014-05-02",45.7185,46.3418,45.1013,45.3694,33200.0],["2014-05-05",45.1138,45.625,45.039,45.2572,21200.0],["2014-05-06",45.2322,45.5377,44.5715,44.5777,39500.0],["2014-05-07",44.8208,45.3444,44.4156,45.3444,40600.0],["2014-05-08",45.7247,45.7746,44.6026,44.6525,32700.0],["2014-05-09",44.5715,45.6499,44.5465,45.6499,23000.0],["2014-05-12",45.9616,46.8281,45.8681,46.8218,34100.0],["2014-05-13",46.6473,46.7533,45.9803,46.1299,27900.0],["2014-05-14",45.8868,45.9429,44.7959,44.7959,28300.0],["2014-05-15",44.7959,44.9018,43.9917,44.534,54700.0],["2014-05-16",44.3533,44.7335,43.9543,44.7335,39000.0],["2014-05-19",44.6837,45.5876,44.6213,45.5876,28900.0],["2014-05-20",45.5127,45.6249,44.7522,45.2634,74900.0],["2014-05-21",45.6297,45.9707,45.4718,45.7244,34300.0],["2014-05-22",45.7876,46.097,45.6234,45.8571,16200.0],["2014-05-23",46.0529,46.4507,45.7244,46.4128,22800.0],["2014-05-27",46.4128,47.0444,46.1034,46.9875,40400.0],["2014-05-28",47.0886,47.1644,46.4886,47.1265,28900.0],["2014-05-29",47.177,47.3223,46.9939,47.1581,17400.0],["2014-05-30",47.2339,47.5559,47.0254,47.1454,21100.0],["2014-06-02",47.1896,47.3665,46.4886,47.0696,19600.0],["2014-06-03",46.9939,47.6759,46.9939,47.1581,25900.0],["2014-06-04",47.1644,47.1644,46.5391,46.836,29100.0],["2014-06-05",46.9497,48.0801,46.7349,47.897,57600.0],["2014-06-06",48.1433,48.8317,47.5623,48.6864,24900.0],["2014-06-09",48.6296,49.8737,48.579,49.8421,36500.0],["2014-06-10",49.9432,50.0506,49.3243,49.9495,29700.0],["2014-06-11",49.8169,49.8169,48.8064,48.9201,19200.0],["2014-06-12",48.819,48.819,48.1243,48.3643,18200.0],["2014-06-13",48.6548,48.6927,47.9538,48.2064,13600.0],["2014-06-16",49.1728,49.198,47.9033,48.6675,29800.0],["2014-06-17",48.5285,49.5769,48.5285,49.5264,25200.0],["2014-06-18",49.1222,49.5706,48.9769,49.4001,19100.0],["2014-06-19",49.5706,49.5706,49.2864,49.4695,16900.0],["2014-06-20",49.5769,49.6716,49.2927,49.5769,59300.0],["2014-06-23",49.6022,49.8043,49.299,49.6274,22200.0],["2014-06-24",49.4632,50.5179,49.2611,49.4317,42400.0],["2014-06-25",49.2611,49.5769,48.6359,49.4885,26300.0],["2014-06-26",49.7285,49.7916,48.8443,49.5769,21700.0],["2014-06-27",49.1348,49.5769,48.5096,48.5096,114000.0],["2014-06-30",48.5096,48.9706,48.3643,48.7559,27300.0],["2014-07-01",48.7559,49.5769,48.7559,49.2611,50700.0],["2014-07-02",49.198,49.5327,48.9832,49.1285,18600.0],["2014-07-03",49.3243,49.6969,49.1474,49.6969,17500.0],["2014-07-07",49.4759,49.4759,48.958,49.0148,12600.0],["2014-07-08",48.939,48.9643,48.4843,48.5601,21600.0],["2014-07-09",48.8696,48.9833,48.5033,48.7496,10400.0],["2014-07-10",48.0296,48.3264,46.7349,47.8401,22500.0],["2014-07-11",47.7517,48.1054,47.4423,47.556,23800.0],["2014-07-14",48.0422,48.1812,47.7012,47.8338,14700.0],["2014-07-15",47.9349,48.3454,47.4928,47.8843,16800.0],["2014-07-16",48.0296,48.2822,47.3854,47.5812,15600.0],["2014-07-17",47.196,47.2086,46.0213,46.3181,31400.0],["2014-07-18",46.0718,47.2338,46.0718,47.1138,36600.0],["2014-07-21",46.7033,46.8044,46.2423,46.6212,25300.0],["2014-07-22",46.7981,47.436,46.7349,46.8676,21800.0],["2014-07-23",46.8612,47.1202,46.3433,46.9117,26300.0],["2014-07-24",46.7349,47.5117,46.577,47.3665,30600.0],["2014-07-25",46.937,47.3349,46.7854,47.1138,19800.0],["2014-07-28",47.1202,47.4296,46.3623,46.9875,44800.0],["2014-07-29",47.3349,48.4085,47.3349,47.9159,32200.0],["2014-07-30",48.377,48.497,47.9349,48.2001,20600.0],["2014-07-31",47.8717,48.2506,47.5812,47.5812,44300.0],["2014-08-01",47.6191,47.7833,46.6339,46.9244,27800.0],["2014-08-04",47.2717,47.3665,46.6402,47.297,24800.0],["2014-08-05",47.1202,47.6444,46.9307,47.5623,19800.0],["2014-08-06",47.3665,48.6296,47.3665,48.2128,33000.0],["2014-08-07",48.2506,48.5664,47.196,47.6759,40500.0],["2014-08-08",47.5938,48.2759,47.3033,48.2443,24600.0],["2014-08-11",48.2064,49.0275,47.8528,48.5222,19700.0],["2014-08-12",48.2317,48.7559,48.2317,48.3264,19400.0],["2014-08-13",48.4401,49.2043,48.377,48.9075,12300.0],["2014-08-14",49.0717,49.0717,48.5096,48.5475,37300.0],["2014-08-15",49.1285,49.2106,48.0233,48.4338,42900.0],["2014-08-18",48.7054,49.0717,48.6296,49.0717,19900.0],["2014-08-19",49.1032,49.3811,49.0085,49.3811,39300.0],["2014-08-20",49.3172,49.4067,48.7483,49.0168,24200.0],["2014-08-21",48.9081,49.5921,48.5821,49.5921,19800.0],["2014-08-22",49.5921,49.8286,49.362,49.5537,17300.0],["2014-08-25",49.6113,49.656,48.8825,49.4514,15100.0],["2014-08-26",49.5154,49.9053,48.9017,49.8158,84900.0],["2014-08-27",49.8478,49.8606,49.6432,49.8222,10600.0],["2014-08-28",49.624,49.8222,49.3044,49.3108,8800.0],["2014-08-29",49.2213,49.8286,49.2213,49.7583,12600.0],["2014-09-02",49.8286,49.8605,49.6432,49.8605,10600.0],["2014-09-03",49.9245,49.9245,49.362,49.6368,11600.0],["2014-09-04",50.0204,50.0524,49.541,49.541,11900.0],["2014-09-05",49.656,49.9884,49.4962,49.7775,9700.0],["2014-09-08",49.7455,49.8925,49.5793,49.8925,5700.0],["2014-09-09",49.6752,49.8222,49.3492,49.4451,14900.0],["2014-09-10",49.656,50.2505,49.5473,50.2505,22500.0],["2014-09-11",50.129,50.9792,49.9117,50.8194,18100.0],["2014-09-12",50.992,50.992,50.0523,50.0971,17400.0],["2014-09-15",49.867,50.1418,49.6816,49.6816,10100.0],["2014-09-16",49.9245,50.1738,49.7007,49.9181,11200.0],["2014-09-17",49.7711,50.1546,49.5921,49.9373,10300.0],["2014-09-18",49.8989,50.6404,49.7071,50.3528,10800.0],["2014-09-19",50.3016,50.5062,47.31,49.7966,75300.0],["2014-09-22",49.4451,49.6113,49.2213,49.2213,16400.0],["2014-09-23",49.2022,49.2213,48.7099,48.7099,26900.0],["2014-09-24",48.9592,49.2213,48.6971,49.0423,14300.0],["2014-09-25",49.2469,49.2469,48.5821,48.5821,28400.0],["2014-09-26",48.614,48.7866,48.3328,48.7419,15000.0],["2014-09-29",48.2625,49.119,48.2625,48.8058,20200.0],["2014-09-30",48.7227,48.9784,48.2113,48.2113,32300.0],["2014-10-01",48.4415,48.6908,47.9812,48.0324,27800.0],["2014-10-02",48.2625,48.499,47.6808,48.3903,19800.0],["2014-10-03",48.9656,48.9656,48.5373,48.5373,11500.0],["2014-10-06",48.4926,48.6972,48.0387,48.0387,14500.0],["2014-10-07",47.9429,48.3136,47.5337,47.5401,24400.0],["2014-10-08",47.5913,48.646,47.4634,48.3903,22300.0],["2014-10-09",48.1027,48.1027,47.4634,47.5082,21200.0],["2014-10-10",47.3036,48.5437,47.3036,47.4506,24800.0],["2014-10-13",47.6616,48.646,47.6616,48.5309,28100.0],["2014-10-14",48.5629,49.8094,48.5629,49.4898,31900.0],["2014-10-15",48.6972,49.2533,48.0515,48.6716,34400.0],["2014-10-16",48.4095,49.8606,48.4095,49.6304,33000.0],["2014-10-17",50.0332,50.0332,49.2213,49.2213,18900.0],["2014-10-20",49.183,49.5601,49.0935,49.5601,17900.0],["2014-10-21",49.5537,50.4359,49.5537,50.34,24200.0],["2014-10-22",50.4359,50.4359,49.4898,49.6688,12800.0],["2014-10-23",49.9884,51.0048,49.8925,50.5254,35100.0],["2014-10-24",50.2952,50.6916,50.0459,50.1866,18000.0],["2014-10-27",50.5318,51.139,50.193,50.8386,35400.0],["2014-10-28",50.2953,52.4175,50.2953,52.4175,52700.0],["2014-10-29",51.139,53.4083,50.1802,53.3764,53100.0],["2014-10-30",52.7307,53.99,51.9445,53.6768,46600.0],["2014-10-31",53.8558,54.0859,53.5745,53.9325,50900.0],["2014-11-03",53.8558,54.3352,53.37,53.8686,30400.0],["2014-11-04",53.9453,54.0603,53.4595,53.8622,23000.0],["2014-11-05",54.3033,54.7124,53.4723,54.2202,35100.0],["2014-11-06",54.0156,54.9042,53.8494,54.8147,18500.0],["2014-11-07",54.4631,54.8146,54.2841,54.7955,21200.0],["2014-11-10",54.5078,54.9745,53.4083,54.9745,28600.0],["2014-11-11",54.7699,55.3772,53.7024,54.9105,31700.0],["2014-11-12",54.5781,55.5945,54.5781,55.5945,18800.0],["2014-11-13",55.3005,55.9205,54.9745,54.9936,24400.0],["2014-11-14",54.8658,55.2621,54.3928,54.527,25000.0],["2014-11-17",54.3352,54.4886,53.2485,54.2074,15800.0],["2014-11-18",54.3352,54.7315,54.2138,54.3864,18700.0],["2014-11-19",54.4316,54.4316,52.6993,52.9191,36000.0],["2014-11-20",52.7898,53.8305,52.7704,53.7141,15500.0],["2014-11-21",54.3411,54.3605,52.9579,53.2681,16700.0],["2014-11-24",53.1906,54.2312,53.1906,54.2118,19700.0],["2014-11-25",54.1084,54.2894,53.908,54.1537,8000.0],["2014-11-26",53.9274,54.2829,53.6366,54.2829,8600.0],["2014-11-28",54.0438,54.1666,52.6412,52.6412,12900.0],["2014-12-01",52.6799,52.8027,52.1176,52.1176,14700.0],["2014-12-02",52.0659,53.9727,52.0659,53.6366,18000.0],["2014-12-03",53.3005,54.5867,53.3005,54.2377,35600.0],["2014-12-04",53.9727,54.8453,53.5978,53.9727,16700.0],["2014-12-05",53.9727,55.8989,53.9727,54.981,21600.0],["2014-12-08",54.9422,55.7244,54.4768,55.1297,38400.0],["2014-12-09",54.3799,56.2091,54.354,56.138,35100.0],["2014-12-10",56.0152,56.235,54.3088,54.354,34600.0],["2014-12-11",54.7548,55.8989,54.7548,54.9422,23500.0],["2014-12-12",54.2959,54.9487,53.9921,54.0438,18500.0],["2014-12-15",54.2959,54.813,53.7788,53.8175,33800.0],["2014-12-16",53.6495,55.3689,53.2035,54.27,24300.0],["2014-12-17",54.5221,56.235,54.1084,56.235,37500.0],["2014-12-18",56.235,56.9913,55.6856,56.8814,36900.0],["2014-12-19",56.584,56.8685,55.427,55.9441,57400.0],["2014-12-22",55.9118,56.2609,55.175,56.0476,22500.0],["2014-12-23",56.3255,57.127,55.4723,56.6616,24200.0],["2014-12-24",56.3126,57.0365,55.4335,56.6875,10500.0],["2014-12-26",56.9654,57.5148,56.0993,57.2627,14800.0],["2014-12-29",57.5019,58.0707,57.211,58.0578,21800.0],["2014-12-30",57.6893,57.9673,57.2433,57.4502,15600.0],["2014-12-31",57.4566,57.8897,57.0624,57.1916,18100.0],["2015-01-02",57.0559,57.1335,55.8666,56.6228,19100.0],["2015-01-05",56.4031,56.4031,55.1556,55.246,19200.0],["2015-01-06",54.4769,55.5886,53.9468,53.9856,30000.0],["2015-01-07",54.283,54.4381,53.475,53.4879,37500.0],["2015-01-08",53.9856,54.8388,53.378,54.7677,19400.0],["2015-01-09",54.8,54.8,53.5202,53.5202,19400.0],["2015-01-12",53.3586,53.3586,52.8803,53.3263,16400.0],["2015-01-13",53.8499,54.6385,52.5765,53.3328,21000.0],["2015-01-14",52.8415,53.4039,52.4925,53.3263,14900.0],["2015-01-15",53.1065,53.1065,52.1111,52.4989,14600.0],["2015-01-16",52.1887,53.1776,52.1887,53.0742,25700.0],["2015-01-20",53.0807,53.0807,51.8849,52.1564,33900.0],["2015-01-21",51.956,52.5183,51.5035,51.7168,20500.0],["2015-01-22",52.3179,54.1472,51.3613,54.0761,23000.0],["2015-01-23",54.2312,54.2312,52.7769,53.5396,14100.0],["2015-01-26",53.3134,53.8369,52.5571,53.8046,11200.0],["2015-01-27",53.7464,54.2571,52.3632,53.3198,25000.0],["2015-01-28",53.5138,53.5138,51.4647,51.5811,48600.0],["2015-01-29",51.8525,53.8499,51.7103,53.7982,28200.0],["2015-01-30",53.1388,53.4879,51.8396,51.9754,32300.0],["2015-02-02",52.3955,53.6624,52.3955,53.6624,26800.0],["2015-02-03",53.5525,55.3301,53.5525,54.8518,37000.0],["2015-02-04",54.9423,55.162,54.1795,54.7548,29800.0],["2015-02-05",54.3864,55.5886,54.3864,55.5822,20700.0],["2015-02-06",55.6726,56.862,55.6726,56.0669,19500.0],["2015-02-09",55.5886,56.1251,54.9681,55.2202,14000.0],["2015-02-10",55.175,55.5886,54.6191,55.2654,15100.0],["2015-02-11",54.9358,55.4464,54.813,54.981,9700.0],["2015-02-12",55.2073,56.0734,54.9422,56.0669,12200.0],["2015-02-13",55.9054,56.235,55.8601,56.0993,11000.0],["2015-02-17",56.235,56.4289,55.9118,56.4289,23700.0],["2015-02-18",56.1087,56.357,55.5403,55.7951,13200.0],["2015-02-19",55.8343,56.0238,55.5403,55.7102,5800.0],["2015-02-20",55.8082,56.4943,55.0764,56.4877,17000.0],["2015-02-23",56.0695,56.5792,55.6513,55.9454,25000.0],["2015-02-24",56.0761,56.8471,55.9127,56.4028,9600.0],["2015-02-25",56.1937,56.3766,55.8408,55.9388,11100.0],["2015-02-26",55.8409,56.4224,55.8409,56.2983,8000.0],["2015-02-27",56.2525,56.4551,55.5141,55.6187,17300.0],["2015-03-02",56.0434,56.5857,55.6448,56.3505,11100.0],["2015-03-03",56.0434,56.5335,55.5991,55.9454,13200.0],["2015-03-04",55.671,56.1022,55.5403,55.5403,10000.0],["2015-03-05",56.0042,56.0303,55.011,55.8735,18800.0],["2015-03-06",55.6187,56.5531,55.3965,55.4423,18000.0],["2015-03-09",55.1025,56.0303,55.1025,55.6775,22000.0],["2015-03-10",55.4292,55.4292,54.6386,54.7235,18600.0],["2015-03-11",54.6843,55.4031,54.619,55.1678,17200.0],["2015-03-12",55.4357,56.0565,55.305,55.7298,78800.0],["2015-03-13",55.769,56.1218,54.5602,55.488,22300.0],["2015-03-16",55.4226,55.6579,55.1221,55.5076,20700.0],["2015-03-17",55.0894,55.488,54.9653,55.2005,22400.0],["2015-03-18",54.9457,55.5141,54.5602,54.9065,28500.0],["2015-03-19",54.6582,55.3769,54.4295,54.6059,22600.0],["2015-03-20",54.8869,55.8278,54.5013,55.8278,168300.0],["2015-03-23",55.5402,55.7755,54.7692,55.0306,36600.0],["2015-03-24",54.7888,55.6122,54.5798,54.8477,59200.0],["2015-03-25",54.6908,55.5925,54.6843,54.6843,48000.0],["2015-03-26",54.6124,55.3638,54.4425,55.1744,21300.0],["2015-03-27",55.0633,55.194,54.5275,55.194,30600.0],["2015-03-30",55.1417,56.0891,55.1417,55.7624,18700.0],["2015-03-31",55.5076,56.1937,54.8411,55.9062,52300.0],["2015-04-01",55.8931,56.3178,54.8346,56.2525,20700.0],["2015-04-02",56.5727,56.7752,55.7755,56.3113,14000.0],["2015-04-06",55.8735,56.7034,55.7428,56.1676,14300.0],["2015-04-07",55.769,56.4028,55.586,56.0304,20500.0],["2015-04-08",55.9258,56.4224,55.8801,56.2068,19900.0],["2015-04-09",56.259,56.5073,55.9454,56.3113,17400.0],["2015-04-10",56.4289,56.8471,56.3505,56.5204,28600.0],["2015-04-13",56.5335,56.9712,56.5335,56.8471,24200.0],["2015-04-14",56.8275,56.9125,56.3832,56.638,13500.0],["2015-04-15",56.6903,57.0758,56.6903,56.9843,19300.0],["2015-04-16",56.7164,57.1738,56.7164,57.0562,14800.0],["2015-04-17",56.7687,56.7687,55.9519,55.9519,22100.0],["2015-04-20",56.0238,56.8863,55.5468,56.7034,16000.0],["2015-04-21",56.6184,56.8406,56.148,56.4224,5500.0],["2015-04-22",56.7099,56.7099,56.0173,56.6446,13400.0],["2015-04-23",56.5204,56.7295,56.0826,56.6315,7100.0],["2015-04-24",56.2329,56.4551,55.9127,56.161,16800.0],["2015-04-27",55.7428,56.6576,55.2462,55.3312,18700.0],["2015-04-28",55.2005,55.9911,55.2005,55.7232,20800.0],["2015-04-29",55.7232,56.063,55.0372,55.1482,18300.0],["2015-04-30",55.0437,55.0437,53.6519,53.9459,54200.0],["2015-05-01",55.4096,55.4096,53.3252,53.3644,62000.0],["2015-05-04",53.8414,54.8607,53.6127,54.534,63700.0],["2015-05-05",54.1877,54.2988,53.7238,54.0832,34800.0],["2015-05-06",53.7891,54.2923,53.58,54.1093,17600.0],["2015-05-07",54.3249,54.4229,53.6323,54.3968,13600.0],["2015-05-08",54.6516,54.6516,53.7499,54.3837,11400.0],["2015-05-11",54.2923,54.8673,54.2923,54.6124,12200.0],["2015-05-12",54.3641,54.6124,53.9067,54.4164,14500.0],["2015-05-13",54.2923,54.7497,53.8283,54.3445,27400.0],["2015-05-14",54.3315,54.9784,53.9917,54.6255,16900.0],["2015-05-15",54.3641,54.3641,53.7107,53.763,40500.0],["2015-05-18",53.8218,54.8607,53.8218,54.8607,26600.0],["2015-05-19",54.8934,55.4488,54.2661,55.1548,24000.0],["2015-05-20",55.3926,55.571,54.9896,55.1349,19500.0],["2015-05-21",55.1085,55.2671,54.8442,55.0028,10600.0],["2015-05-22",55.0623,55.1349,54.5204,54.6724,20300.0],["2015-05-26",54.7319,54.7319,53.5293,54.2627,25900.0],["2015-05-27",54.2825,54.9169,53.9257,54.8971,17300.0],["2015-05-28",54.3288,55.4587,54.2231,55.1019,32400.0],["2015-05-29",54.7847,55.1812,54.4147,54.6261,16300.0],["2015-06-01",54.712,54.8376,54.2363,54.646,23500.0],["2015-06-02",54.5138,55.4323,54.5138,55.016,16200.0],["2015-06-03",54.9433,55.7891,54.7583,55.7891,43200.0],["2015-06-04",55.2208,55.7032,54.8178,55.4785,17300.0],["2015-06-05",55.7627,56.6944,55.6041,56.5622,41000.0],["2015-06-08",56.4433,57.1173,56.2583,56.8596,19300.0],["2015-06-09",56.8133,57.7648,56.4499,57.2362,23100.0],["2015-06-10",57.2362,58.789,57.2164,58.3992,49500.0],["2015-06-11",58.7692,58.7692,57.1833,57.5996,30200.0],["2015-06-12",57.4212,57.7516,56.6811,57.1569,19700.0],["2015-06-15",56.6812,57.2362,56.1922,56.9983,19500.0],["2015-06-16",56.701,58.0688,56.701,58.0556,22400.0],["2015-06-17",57.9234,58.1481,56.7076,56.8397,18000.0],["2015-06-18",57.2362,57.8375,56.9587,57.7186,31000.0],["2015-06-19",57.5534,58.4718,57.4873,58.3529,79300.0],["2015-06-22",58.4785,59.0269,58.4124,58.9872,21000.0],["2015-06-23",58.8088,59.4696,58.5578,59.4696,29300.0],["2015-06-24",58.9212,59.4101,57.9564,58.8551,24100.0],["2015-06-25",58.8815,59.43,58.7692,59.0071,23400.0],["2015-06-26",59.3176,59.4696,58.8088,58.9939,46900.0],["2015-06-29",58.4785,58.8881,57.778,57.8111,18400.0],["2015-06-30",58.5445,58.5445,57.6525,57.7318,14500.0],["2015-07-01",58.5049,58.9674,57.6261,58.8353,25500.0],["2015-07-02",58.4124,58.6106,57.4278,57.4278,16500.0],["2015-07-06",56.8265,58.0423,56.2384,57.7186,19700.0],["2015-07-07",57.7516,57.9829,56.6944,57.0181,22900.0],["2015-07-08",57.0248,57.2164,56.6283,57.0248,16500.0],["2015-07-09",57.745,58.7428,57.038,57.2428,16900.0],["2015-07-10",57.8177,58.4322,57.3683,58.419,16900.0],["2015-07-13",59.0071,59.0533,58.3199,58.5115,12400.0],["2015-07-14",58.082,58.9278,58.082,58.756,13500.0],["2015-07-15",58.756,59.126,58.1018,59.126,20000.0],["2015-07-16",58.9476,60.0775,58.9278,58.9806,41100.0],["2015-07-17",59.0401,59.159,58.4058,58.4851,16300.0],["2015-07-20",58.7097,58.9212,58.2406,58.5181,7500.0],["2015-07-21",58.8749,60.0181,58.1943,58.6635,17600.0],["2015-07-22",58.6634,59.007,58.6304,58.7758,13400.0],["2015-07-23",58.6106,59.1458,57.5336,57.6195,20100.0],["2015-07-24",57.4807,57.6261,57.0248,57.104,17900.0],["2015-07-27",56.8265,57.5204,56.6283,57.0578,16400.0],["2015-07-28",57.6194,57.8837,57.0974,57.7978,16800.0],["2015-07-29",57.9961,58.9674,57.778,58.2208,16300.0],["2015-07-30",57.8904,58.6899,56.2715,58.0093,28000.0],["2015-07-31",58.2472,58.7229,57.7714,57.8837,24800.0],["2015-08-03",57.7119,57.93,57.1173,57.6855,56400.0],["2015-08-04",57.56,58.082,57.56,57.6657,19400.0],["2015-08-05",58.0622,58.8088,58.0093,58.6238,19600.0],["2015-08-06",58.571,58.6569,57.6261,57.6921,33600.0],["2015-08-07",57.4609,57.5137,57.0314,57.2825,17200.0],["2015-08-10",57.7053,58.115,57.3684,57.9564,21800.0],["2015-08-11",57.7979,58.1282,57.3551,58.0291,13400.0],["2015-08-12",57.4873,58.0159,56.4234,56.7075,30600.0],["2015-08-13",56.9256,57.4741,56.6613,57.2164,19400.0],["2015-08-14",57.071,57.7913,57.071,57.6723,8900.0],["2015-08-17",57.5798,57.9498,57.3551,57.8177,18900.0],["2015-08-18",57.8177,58.1481,57.4873,57.7648,23400.0],["2015-08-19",57.6312,58.2124,57.1837,57.2772,25500.0],["2015-08-20",57.177,58.0386,56.2485,56.2552,25300.0],["2015-08-21",54.7724,56.4823,54.1445,55.781,45200.0],["2015-08-24",54.2447,55.3468,53.7037,53.7037,43800.0],["2015-08-25",55.7342,55.781,53.5366,53.7971,48900.0],["2015-08-26",54.6855,55.2733,54.2113,55.1598,55400.0],["2015-08-27",55.8545,55.8545,54.7724,55.3669,23700.0],["2015-08-28",55.0329,56.0014,54.946,55.3535,26900.0],["2015-08-31",56.0482,58.0253,55.3535,56.2486,25200.0],["2015-09-01",55.0396,55.467,54.1044,54.1044,28500.0],["2015-09-02",54.9126,55.3134,54.759,55.3134,32300.0],["2015-09-03",55.2667,55.634,55.0396,55.0596,13100.0],["2015-09-04",54.7857,55.0796,54.4384,54.8592,22900.0],["2015-09-08",55.5004,55.8211,55.2934,55.6073,16000.0],["2015-09-09",56.1751,56.3153,55.4938,55.5472,15300.0],["2015-09-10",55.8678,56.7094,55.4403,56.4356,20700.0],["2015-09-11",56.0081,56.7094,56.0081,56.656,14000.0],["2015-09-14",56.7762,57.2772,56.7295,57.2171,13200.0],["2015-09-15",57.1102,58.0186,56.4289,57.9184,22300.0],["2015-09-16",57.4442,58.0253,57.2705,57.8383,18900.0],["2015-09-17",57.9652,58.0454,56.4423,57.2104,23500.0],["2015-09-18",56.3554,59.4481,55.7008,59.4481,302100.0],["2015-09-21",59.3479,59.9958,59.1141,59.7152,63900.0],["2015-09-22",59.4548,59.7754,58.9271,59.1475,26800.0],["2015-09-23",58.9872,59.6217,58.9872,59.3011,14700.0],["2015-09-24",58.9404,60.1093,58.9204,59.8488,48500.0],["2015-09-25",59.9156,60.4433,59.615,59.615,41100.0],["2015-09-28",59.4213,59.7754,58.8603,59.1141,36700.0],["2015-09-29",59.4881,59.5683,58.9471,59.3412,24100.0],["2015-09-30",59.6618,60.3565,59.4547,60.263,29900.0],["2015-10-01",60.0025,60.1695,59.2811,60.0626,21200.0],["2015-10-02",59.2811,59.3145,58.2457,59.1876,25400.0],["2015-10-05",59.6084,60.784,59.3479,60.784,27800.0],["2015-10-06",60.3298,60.6638,59.7687,60.3832,28800.0],["2015-10-07",60.3832,61.7058,60.3365,61.7058,38100.0],["2015-10-08",61.4519,61.7726,60.9243,61.6523,29200.0],["2015-10-09",61.7392,62.0932,61.4853,61.7859,15100.0],["2015-10-12",61.3183,62.4539,61.305,62.3136,48500.0],["2015-10-13",61.6256,62.2,61.3985,61.3985,13500.0],["2015-10-14",61.6189,61.6189,59.0606,59.074,16200.0],["2015-10-15",59.4013,61.3918,59.2544,61.3918,24100.0],["2015-10-16",61.993,61.993,60.7172,61.5655,18000.0],["2015-10-19",62.2602,62.2602,60.7305,61.4252,12100.0],["2015-10-20",61.2783,62.2535,61.2783,62.2334,17100.0],["2015-10-21",62.347,62.347,60.8708,61.0244,10800.0],["2015-10-22",61.5588,62.7077,61.5588,62.7077,23900.0],["2015-10-23",62.8146,63.389,62.1466,63.3756,30500.0],["2015-10-26",62.8279,63.3823,61.993,63.075,14800.0],["2015-10-27",62.8346,62.868,60.8775,60.9844,25600.0],["2015-10-28",69.8548,69.8548,61.5788,63.6161,36400.0],["2015-10-29",63.2554,63.2554,62.4539,62.888,24700.0],["2015-10-30",62.5207,62.5674,60.5101,60.597,21600.0],["2015-11-02",60.7172,61.8527,60.7038,61.8193,24100.0],["2015-11-03",61.4519,61.8995,61.0512,61.6724,14900.0],["2015-11-04",61.3851,61.9262,61.2783,61.5788,15300.0],["2015-11-05",61.4787,63.222,61.1046,62.8613,25800.0],["2015-11-06",62.7812,64.4176,62.7812,64.4176,38500.0],["2015-11-09",64.3041,64.4377,62.721,63.2754,15400.0],["2015-11-10",63.0818,64.264,62.9348,64.057,12600.0],["2015-11-11",64.1171,64.5245,63.5627,63.9835,23300.0],["2015-11-12",63.4291,64.1104,62.8012,62.8613,34200.0],["2015-11-13",62.3069,63.2487,61.7859,62.1333,33400.0],["2015-11-16",62.2802,63.3356,61.9529,63.3089,14800.0],["2015-11-17",63.1151,64.097,63.055,63.369,20200.0],["2015-11-18",63.6658,64.3674,62.89,64.1785,17200.0],["2015-11-19",63.821,63.848,63.0182,63.2273,29800.0],["2015-11-20",63.4837,64.3944,63.3892,64.2528,19900.0],["2015-11-23",63.9424,64.7655,63.9154,64.2528,19400.0],["2015-11-24",63.6253,65.0218,63.6253,64.9476,22700.0],["2015-11-25",64.8329,65.096,64.5226,64.9611,23800.0],["2015-11-27",64.7048,65.0826,64.2123,64.9409,18000.0],["2015-11-30",64.8869,66.1147,64.4956,65.4468,90300.0],["2015-12-01",65.8651,66.0473,65.4266,65.8989,30900.0],["2015-12-02",65.7302,66.1013,65.3524,65.3727,26800.0],["2015-12-03",65.3119,66.5667,65.1837,65.3119,37300.0],["2015-12-04",65.6965,67.2481,65.096,67.039,45300.0],["2015-12-07",66.7084,67.2009,65.0691,65.5818,38100.0],["2015-12-08",65.4199,65.4199,64.5091,64.5091,11700.0],["2015-12-09",64.0234,64.7655,63.0789,63.4432,16400.0],["2015-12-10",63.7738,64.671,63.3015,63.9357,24800.0],["2015-12-11",62.7416,63.5579,61.534,62.1344,42500.0],["2015-12-14",62.0669,63.1733,61.1561,62.0602,46400.0],["2015-12-15",62.6606,63.3825,61.8038,62.5054,45900.0],["2015-12-16",62.4043,62.4043,60.4073,61.7768,64300.0],["2015-12-17",62.2895,62.2895,59.9418,61.2236,90200.0],["2015-12-18",60.7918,61.0549,56.8519,56.8519,348000.0],["2015-12-21",57.6818,59.5235,57.3444,59.5235,79100.0],["2015-12-22",59.8069,61.9522,58.6937,61.9455,67100.0],["2015-12-23",62.0399,62.6876,61.399,62.3503,175300.0],["2015-12-24",62.1074,62.5864,61.426,62.1681,12200.0],["2015-12-28",61.8308,62.4919,61.0617,62.1749,29200.0],["2015-12-29",62.7281,63.4567,62.2018,63.1194,24900.0],["2015-12-30",63.2003,63.4027,62.6134,63.0856,31700.0],["2015-12-31",62.7213,62.7955,60.92,61.0415,34400.0],["2016-01-04",60.5827,60.7919,58.606,59.1592,80100.0],["2016-01-05",59.4021,59.8878,59.112,59.5843,17000.0],["2016-01-06",58.7004,59.5505,58.5925,58.977,31000.0],["2016-01-07",58.1135,58.5318,57.3984,57.5873,27300.0],["2016-01-08",57.648,58.714,56.4269,56.4472,69000.0],["2016-01-11",57.4794,58.1203,57.0543,57.9314,28400.0],["2016-01-12",58.0191,58.3496,57.4726,58.0191,37400.0],["2016-01-13",58.0191,58.3496,56.1638,56.3932,33000.0],["2016-01-14",56.5753,57.8572,56.5753,57.1285,18400.0],["2016-01-15",55.678,56.5686,55.0911,56.4134,41300.0],["2016-01-19",57.0611,57.0611,55.7658,56.0694,29400.0],["2016-01-20",55.6578,57.3444,54.8145,56.8992,25700.0],["2016-01-21",56.8182,57.0611,55.9682,56.1031,23000.0],["2016-01-22",56.7103,57.2297,55.1114,57.2297,23900.0],["2016-01-25",57.0071,57.0071,54.9832,54.9832,40400.0],["2016-01-26",55.0507,57.0206,54.8213,56.3325,36600.0],["2016-01-27",56.0289,57.1285,54.8145,55.6578,37600.0],["2016-01-28",56.4134,57.4861,55.9209,57.196,20300.0],["2016-01-29",57.169,59.4426,57.1285,59.4426,63600.0],["2016-02-01",59.0783,59.0783,57.8976,58.5318,50200.0],["2016-02-02",57.9449,58.5251,56.9396,57.3242,59000.0],["2016-02-03",57.6817,57.6817,55.705,57.3309,43600.0],["2016-02-04",57.648,57.9718,56.3999,57.2365,21500.0],["2016-02-05",57.0341,57.0341,55.7523,55.7523,31200.0],["2016-02-08",55.5836,56.9397,55.3273,56.3865,36400.0],["2016-02-09",55.6578,56.6698,55.6578,55.9277,24000.0],["2016-02-10",56.0626,56.8722,55.3273,55.334,19300.0],["2016-02-11",55.1046,55.3205,53.3033,54.7808,39100.0],["2016-02-12",55.2665,56.8452,55.2665,56.6833,17600.0],["2016-02-16",57.2905,57.7897,56.4674,57.5468,24600.0],["2016-02-17",57.7378,57.9084,56.7009,57.1648,26800.0],["2016-02-18",57.083,57.5673,56.1484,56.5031,10900.0],["2016-02-19",56.469,57.5877,56.3462,57.3899,25600.0],["2016-02-22",57.9834,58.2835,57.5741,57.8538,45900.0],["2016-02-23",57.7719,57.9834,56.4554,56.6259,55200.0],["2016-02-24",56.278,57.5878,55.7323,57.2808,59300.0],["2016-02-25",57.1785,57.9834,56.5918,57.8401,66000.0],["2016-02-26",57.9766,58.6655,57.5741,58.4268,43600.0],["2016-02-29",58.2904,58.611,57.5059,58.113,52400.0],["2016-03-01",58.113,59.4023,58.0653,59.4023,23200.0],["2016-03-02",59.1499,59.7638,58.7201,59.5114,38200.0],["2016-03-03",59.4773,60.3027,58.2904,59.8798,35600.0],["2016-03-04",60.2755,60.6438,59.8593,60.0572,20500.0],["2016-03-07",59.9821,61.2578,59.9821,61.2441,37200.0],["2016-03-08",60.753,61.1691,60.0299,60.0572,20400.0],["2016-03-09",60.6574,60.8621,59.8252,59.8866,28100.0],["2016-03-10",60.2686,60.9235,59.5319,60.2618,33600.0],["2016-03-11",61.019,61.3942,60.3096,61.3942,26000.0],["2016-03-14",61.0736,61.0736,60.4392,60.4869,31000.0],["2016-03-15",60.2004,61.3737,60.1868,60.6302,19000.0],["2016-03-16",60.9849,61.2509,59.757,60.2823,35800.0],["2016-03-17",60.1117,61.8035,60.0845,61.7012,18800.0],["2016-03-18",62.0627,62.6221,61.3942,62.3628,108800.0],["2016-03-21",62.1241,62.2878,61.1964,62.09,54200.0],["2016-03-22",61.7353,62.165,59.7365,61.9672,36200.0],["2016-03-23",61.8444,62.0081,60.3096,60.6506,32200.0],["2016-03-24",60.3028,61.1691,60.2414,61.1623,51600.0],["2016-03-28",60.5756,61.1622,60.5142,60.6029,8800.0],["2016-03-29",59.7297,61.7626,59.7297,61.7285,24400.0],["2016-03-30",61.7353,62.3492,61.517,61.8581,15800.0],["2016-03-31",62.0013,62.0491,61.094,61.3942,18400.0],["2016-04-01",60.9303,61.708,60.1731,61.708,23800.0],["2016-04-04",61.0531,61.2578,60.4528,60.637,21900.0],["2016-04-05",60.4255,60.6165,59.3545,59.4569,19300.0],["2016-04-06",59.8934,60.4869,59.757,60.4187,13800.0],["2016-04-07",59.9071,59.9071,58.2222,58.8429,29900.0],["2016-04-08",59.3136,59.6956,58.5769,58.8975,14800.0],["2016-04-11",60.3164,60.3164,59.0817,59.948,15400.0],["2016-04-12",59.8525,61.0122,59.5114,60.7871,35000.0],["2016-04-13",60.9303,62.7176,60.7461,62.7176,42000.0],["2016-04-14",62.4174,64.0955,61.7353,63.0314,19700.0],["2016-04-15",62.6971,63.311,62.0695,62.1787,26300.0],["2016-04-18",60.4323,63.2565,60.4323,63.0996,9600.0],["2016-04-19",63.0041,63.311,62.5334,63.3042,13800.0],["2016-04-20",63.045,63.6726,62.8881,63.5566,17900.0],["2016-04-21",63.2019,63.3452,62.4583,63.0655,8200.0],["2016-04-22",62.9836,63.7408,62.9836,63.3588,13800.0],["2016-04-25",60.5961,61.6398,59.8798,61.3191,28200.0],["2016-04-26",61.7557,63.4407,61.4897,63.2497,27900.0],["2016-04-27",63.0518,63.2497,61.6125,62.6562,30800.0],["2016-04-28",61.4078,62.5607,61.4078,62.206,31400.0],["2016-04-29",62.3219,62.6698,61.8308,62.6221,24100.0],["2016-05-02",62.6767,63.6999,62.4106,63.3725,14000.0],["2016-05-03",62.588,62.929,61.6671,62.0081,19600.0],["2016-05-04",61.5716,62.0559,61.0463,61.4351,13500.0],["2016-05-05",61.5374,61.7967,60.8894,60.9303,14300.0],["2016-05-06",60.9508,61.6397,60.7666,61.6261,14000.0],["2016-05-09",61.3942,62.2196,61.1213,61.3874,6600.0],["2016-05-10",61.8717,62.4993,61.7011,62.2878,12700.0],["2016-05-11",62.0218,62.7653,61.7353,61.7694,13300.0],["2016-05-12",61.3942,61.6807,61.0327,61.21,10500.0],["2016-05-13",62.5266,62.5266,60.8144,61.0804,11100.0],["2016-05-16",61.3942,61.7762,61.2646,61.6193,26100.0],["2016-05-17",61.3601,61.7557,60.1186,60.2482,32600.0],["2016-05-18",60.393,62.8131,60.393,62.8131,23400.0],["2016-05-19",63.0199,63.0889,61.0273,61.5651,23800.0],["2016-05-20",61.9374,62.6752,61.1514,62.3925,14300.0],["2016-05-23",61.9857,63.082,61.9857,62.1029,19800.0],["2016-05-24",62.4408,64.1162,62.427,64.0473,45200.0],["2016-05-25",63.9852,64.2817,62.9096,63.9439,35700.0],["2016-05-26",64.0128,64.0749,63.151,63.6888,14700.0],["2016-05-27",63.5095,64.3162,63.4474,64.3162,14000.0],["2016-05-31",64.3093,64.8127,63.3716,64.7713,52500.0],["2016-06-01",64.1231,65.1436,63.7232,65.1436,15100.0],["2016-06-02",64.6747,65.2539,64.3783,65.1643,22400.0],["2016-06-03",64.8195,64.8195,63.2613,64.523,14700.0],["2016-06-06",64.3989,65.5021,64.3989,65.2884,24400.0],["2016-06-07",65.3849,65.4538,63.8887,65.0264,13300.0],["2016-06-08",64.7368,65.8124,64.6541,65.6331,17000.0],["2016-06-09",65.3987,65.3987,64.4748,64.5575,23900.0],["2016-06-10",64.1921,64.6403,63.9715,64.3093,37600.0],["2016-06-13",64.3851,64.5851,62.6959,63.0544,40200.0],["2016-06-14",63.0544,63.1578,62.096,62.3097,31900.0],["2016-06-15",62.2753,63.2337,62.0133,62.0133,23600.0],["2016-06-16",61.7719,61.8271,60.8135,61.5168,25300.0],["2016-06-17",61.8478,62.1236,59.7793,60.1103,143600.0],["2016-06-20",60.9997,63.7784,60.4274,62.6407,45600.0],["2016-06-21",62.7717,62.8683,61.8754,62.62,14000.0],["2016-06-22",62.82,63.4336,62.0891,62.096,19000.0],["2016-06-23",63.1509,64.6058,62.0891,64.5506,45000.0],["2016-06-24",61.3238,62.9786,60.4412,60.4412,90600.0],["2016-06-27",60.1723,62.3511,58.9106,59.1036,53600.0],["2016-06-28",60.2551,60.9997,59.5104,59.9931,28800.0],["2016-06-29",60.6343,61.7926,60.6343,61.3927,24200.0],["2016-06-30",61.7582,63.2819,61.6272,63.2819,26700.0],["2016-07-01",62.8131,62.8131,61.3652,61.5927,15300.0],["2016-07-05",61.1169,61.1376,60.3654,61.0273,20700.0],["2016-07-06",60.4964,62.5304,60.4964,61.4823,20600.0],["2016-07-07",61.8064,62.2684,61.4617,61.8409,12000.0],["2016-07-08",62.7993,63.0682,62.1374,62.9096,39400.0],["2016-07-11",63.144,64.0266,62.951,63.8473,21100.0],["2016-07-12",64.199,65.4676,63.7784,65.1505,33200.0],["2016-07-13",65.578,65.578,64.2404,65.1988,22900.0],["2016-07-14",65.1988,66.302,65.1988,65.8607,24100.0],["2016-07-15",66.2813,66.3226,65.5021,66.2882,19200.0],["2016-07-18",65.5435,66.1158,65.3573,65.7573,15300.0],["2016-07-19",65.378,66.1227,65.0057,65.6814,12100.0],["2016-07-20",65.2057,66.1503,65.2057,65.9434,10700.0],["2016-07-21",65.7434,65.8124,65.0677,65.0746,10100.0],["2016-07-22",65.3642,65.9641,64.916,65.9641,4400.0],["2016-07-25",66.1158,66.1158,65.4538,65.6055,10200.0],["2016-07-26",63.2613,64.1231,61.048,61.8133,77300.0],["2016-07-27",61.5031,62.2546,60.3999,60.4619,329300.0],["2016-07-28",61.0756,61.6272,60.5378,61.5789,43600.0],["2016-07-29",61.3652,62.5304,61.11,61.7237,35500.0],["2016-08-01",61.7168,62.3167,61.2548,61.3376,23100.0],["2016-08-02",61.3996,61.5789,60.6067,60.6412,34300.0],["2016-08-03",60.8894,61.703,60.8894,61.6478,18900.0],["2016-08-04",61.7788,61.8685,61.3651,61.7306,11800.0],["2016-08-05",62.0546,63.6819,61.8616,63.4612,24700.0],["2016-08-08",63.3026,63.8749,62.5787,62.8131,10700.0],["2016-08-09",62.8545,63.0889,62.6959,62.9924,16200.0],["2016-08-10",63.2268,63.2268,62.0546,62.1236,29400.0],["2016-08-11",62.2822,63.0889,62.1305,62.62,19000.0],["2016-08-12",62.2132,62.6476,62.1236,62.5994,8900.0],["2016-08-15",62.7579,63.3991,62.5787,63.1165,20000.0],["2016-08-16",63.0682,63.3992,62.5787,62.9993,29300.0],["2016-08-17",63.0062,63.6332,62.9366,63.3685,14000.0],["2016-08-18",63.1664,63.7238,63.1664,63.7168,9100.0],["2016-08-19",63.5775,63.9189,63.5775,63.7099,19200.0],["2016-08-22",63.4939,63.9119,63.2918,63.9119,8500.0],["2016-08-23",64.8593,65.7998,64.7897,65.7859,119600.0],["2016-08-24",65.5421,67.1444,65.5421,67.1444,251600.0],["2016-08-25",66.81,67.1932,66.3641,66.7752,38600.0],["2016-08-26",66.8797,67.1932,66.0576,66.6707,26000.0],["2016-08-29",66.3781,67.1792,66.1133,66.9145,39000.0],["2016-08-30",66.7264,67.4022,66.5453,67.3952,14700.0],["2016-08-31",67.1375,67.3743,66.2109,66.6359,51300.0],["2016-09-01",66.7055,67.0538,65.6605,66.183,16700.0],["2016-09-02",66.3502,67.221,66.3502,67.221,21000.0],["2016-09-06",67.2628,67.3464,66.0855,66.5453,23300.0],["2016-09-07",66.2805,67.5276,66.2805,67.4231,29100.0],["2016-09-08",67.2071,67.5554,66.9424,67.2628,18800.0],["2016-09-09",66.9842,67.7156,66.608,66.6149,30300.0],["2016-09-12",66.2666,67.5763,65.8625,67.5763,25100.0],["2016-09-13",66.9493,67.1932,65.9392,66.0855,24900.0],["2016-09-14",66.1342,66.2109,65.3958,65.3958,14900.0],["2016-09-15",65.5142,66.4129,65.5142,66.4129,14000.0],["2016-09-16",66.5522,66.5522,65.7859,66.0019,51100.0],["2016-09-19",66.2457,66.8797,65.9043,66.0715,18000.0],["2016-09-20",66.4268,66.6706,65.5351,65.9322,20300.0],["2016-09-21",66.183,66.8448,66.1133,66.6916,23100.0],["2016-09-22",66.8727,67.7087,66.6359,67.646,26300.0],["2016-09-23",66.8797,67.5763,66.7961,66.8239,21200.0],["2016-09-26",66.4199,66.4199,65.2077,65.2077,15800.0],["2016-09-27",65.2007,66.9214,65.1868,66.5522,20100.0],["2016-09-28",66.392,66.7891,65.7929,66.5731,27900.0],["2016-09-29",66.4338,67.221,65.1032,65.2704,22500.0],["2016-09-30",65.5351,66.9145,65.354,66.8796,28300.0],["2016-10-03",66.3084,66.3084,65.5839,65.8068,13700.0],["2016-10-04",65.7162,66.3293,65.5212,65.8904,11400.0],["2016-10-05",66.0994,67.0051,66.0994,66.4617,10800.0],["2016-10-06",66.4895,66.6567,65.7302,66.6149,12100.0],["2016-10-07",66.385,66.4895,65.9531,66.2945,20500.0],["2016-10-10",66.6567,67.3952,66.5313,67.1862,16500.0],["2016-10-11",67.012,67.012,66.2248,66.4617,11400.0],["2016-10-12",66.5871,67.3186,66.4199,66.8866,9900.0],["2016-10-13",66.0019,66.0646,65.5281,65.5839,18900.0],["2016-10-14",66.0855,66.8657,65.8277,66.0855,18100.0],["2016-10-17",66.0019,66.3293,65.5212,65.556,7900.0],["2016-10-18",66.2388,66.3224,65.556,66.19,16700.0],["2016-10-19",66.1133,66.9702,66.0088,66.9075,18800.0],["2016-10-20",66.9493,66.9493,66.1482,66.4895,10400.0],["2016-10-21",65.6814,66.5035,65.6814,66.4965,12600.0],["2016-10-24",66.7752,67.0678,66.3572,66.9981,13500.0],["2016-10-25",67.1305,68.2173,66.4965,67.862,41300.0],["2016-10-26",67.3046,68.273,67.1583,67.7157,39100.0],["2016-10-27",68.2312,68.4541,67.5485,67.6739,25700.0],["2016-10-28",68.0152,68.0152,66.9424,67.1305,23400.0],["2016-10-31",67.444,67.8689,67.3534,67.5276,31100.0],["2016-11-01",67.6669,67.9456,66.6985,66.9145,19700.0],["2016-11-02",66.6289,67.0329,65.7232,65.7232,26300.0],["2016-11-03",66.2527,66.5174,66.0506,66.4617,15700.0],["2016-11-04",66.2736,66.6985,65.7302,66.1064,25500.0],["2016-11-07",67.2141,68.4333,66.81,67.8132,28600.0],["2016-11-08",67.7366,67.8202,67.1096,67.653,18000.0],["2016-11-09",67.9247,70.8785,67.4091,70.8785,68500.0],["2016-11-10",71.3662,72.9755,71.0666,72.871,84200.0],["2016-11-11",72.7386,76.7305,72.2997,76.7305,117700.0],["2016-11-14",76.626,79.1828,76.1453,77.5595,76200.0],["2016-11-15",76.633,78.5976,72.8013,78.1169,53300.0],["2016-11-16",77.7866,80.5125,76.3886,80.1753,117200.0],["2016-11-17",79.2128,79.7398,78.1379,79.3955,57700.0],["2016-11-18",79.3182,80.4493,78.4541,80.4493,28300.0],["2016-11-21",80.4423,80.4423,78.0817,79.5852,38800.0],["2016-11-22",79.1988,80.7936,79.1988,80.7936,36000.0],["2016-11-23",80.7233,80.899,79.7327,80.1332,72600.0],["2016-11-25",80.091,80.3158,79.4658,80.2948,17200.0],["2016-11-28",79.9435,80.3439,78.7421,78.9529,25400.0],["2016-11-29",79.3674,80.0208,78.8686,79.1637,27500.0],["2016-11-30",79.8873,80.0699,78.3627,78.4049,30700.0],["2016-12-01",78.7913,80.0067,77.5127,78.145,61900.0],["2016-12-02",78.1168,78.6578,76.9857,77.9623,48600.0],["2016-12-05",77.9482,79.7749,77.9482,79.7749,30300.0],["2016-12-06",80.372,82.1073,80.0278,81.7771,34500.0],["2016-12-07",81.4961,82.1495,81.0324,81.5102,46100.0],["2016-12-08",81.475,83.2525,80.4423,82.9785,60900.0],["2016-12-09",83.0207,84.3063,81.8544,84.2993,65700.0],["2016-12-12",83.8918,84.0956,81.7701,82.2549,38200.0],["2016-12-13",82.1987,82.838,80.9692,82.838,29800.0],["2016-12-14",82.5359,82.5359,81.2151,82.1635,36600.0],["2016-12-15",82.1776,83.8637,81.4961,83.7584,47900.0],["2016-12-16",81.2502,84.0043,79.5009,82.7045,160100.0],["2016-12-19",82.9223,82.9223,81.1659,82.5148,40700.0],["2016-12-20",83.0066,83.9481,81.9739,83.7162,42600.0],["2016-12-21",83.948,84.6295,82.9574,84.0323,32200.0],["2016-12-22",83.9059,84.1307,83.119,83.3157,24600.0],["2016-12-23",83.7513,84.756,83.0698,83.9761,23500.0],["2016-12-27",83.6389,85.2688,83.6389,85.1634,21900.0],["2016-12-28",85.1634,85.2759,84.1307,85.1775,34300.0],["2016-12-29",86.3297,86.3297,83.6811,84.1939,43200.0],["2016-12-30",84.756,84.756,83.4071,84.0675,27100.0],["2017-01-03",84.3063,84.77,82.0792,83.4773,48900.0],["2017-01-04",82.4024,84.7138,82.4024,84.1518,34000.0],["2017-01-05",84.0815,84.6927,82.4094,83.0979,22600.0],["2017-01-06",83.6741,83.6741,82.7537,83.1823,19500.0],["2017-01-09",82.8169,82.8169,81.4821,81.5453,47900.0],["2017-01-10",81.2854,83.0769,80.4212,82.7607,40800.0],["2017-01-11",82.8521,83.1331,81.3556,82.7326,22000.0],["2017-01-12",82.1144,82.1144,80.3931,80.7795,21400.0],["2017-01-13",81.0746,82.6202,81.0746,81.5172,31500.0],["2017-01-17",80.1823,80.7865,78.1239,78.4822,39600.0],["2017-01-18",78.8124,79.8381,77.4565,79.8311,16800.0],["2017-01-19",79.7327,79.7327,77.7796,78.2433,14400.0],["2017-01-20",78.4049,79.817,78.4049,79.0793,15500.0],["2017-01-23",79.0302,79.0302,77.8148,78.159,25900.0],["2017-01-24",77.6251,80.6531,77.6251,79.1988,66300.0],["2017-01-25",79.6695,80.5617,79.0372,80.2456,55800.0],["2017-01-26",80.646,80.7022,79.7468,79.8873,18000.0],["2017-01-27",79.8311,80.4844,79.2058,79.529,18700.0],["2017-01-30",79.0442,80.1613,76.9295,77.0911,37900.0],["2017-01-31",76.789,77.885,76.5783,77.8358,33300.0],["2017-02-01",78.5314,78.5384,76.6555,76.9295,31400.0],["2017-02-02",76.8452,77.4775,75.8757,76.2129,30500.0],["2017-02-03",77.3089,77.892,76.6907,77.2035,38400.0],["2017-02-06",76.515,78.5805,75.96,76.0092,32800.0],["2017-02-07",76.3675,76.6204,75.1591,75.3488,36400.0],["2017-02-08",75.1732,75.1802,72.651,73.0514,73600.0],["2017-02-09",73.206,74.1755,73.1006,73.7259,53900.0],["2017-02-10",74.035,74.035,72.6369,73.5362,64100.0],["2017-02-13",73.7821,74.4636,73.3325,73.9296,40400.0],["2017-02-14",73.487,75.0326,73.4519,74.6462,46600.0],["2017-02-15",75.1353,76.7089,74.8872,75.7945,18900.0],["2017-02-16",75.2487,76.2553,74.8234,76.0993,22000.0],["2017-02-17",76.5459,76.5459,75.1353,76.0852,27400.0],["2017-02-21",76.0426,76.5955,75.511,76.5955,23000.0],["2017-02-22",76.553,77.0846,76.3403,76.7727,27600.0],["2017-02-23",77.3539,77.5524,75.752,77.276,72700.0],["2017-02-24",76.1277,76.6451,75.7733,76.0072,39400.0],["2017-02-27",76.0001,76.7302,75.8016,76.7302,29300.0],["2017-02-28",76.475,76.553,75.8796,76.1631,84900.0],["2017-03-01",77.8785,77.9706,77.3327,77.8714,33500.0],["2017-03-02",77.8785,77.8785,76.0355,76.0497,24100.0],["2017-03-03",76.3403,77.1838,76.2694,76.9712,34100.0],["2017-03-06",76.6593,77.0846,74.6959,76.6168,27400.0],["2017-03-07",76.2198,77.1129,76.2198,76.3757,17300.0],["2017-03-08",77.3752,77.3752,75.2133,75.3692,27300.0],["2017-03-09",75.4189,77.1555,74.788,75.6882,37000.0],["2017-03-10",76.716,76.8578,75.1424,75.9292,53300.0],["2017-03-13",75.8583,76.9074,75.5961,76.1844,24100.0],["2017-03-14",75.9859,76.9428,75.7095,76.4325,23000.0],["2017-03-15",76.8507,77.5241,76.2198,76.9003,27300.0],["2017-03-16",77.1697,77.4745,76.7302,77.2193,19300.0],["2017-03-17",76.9216,77.9635,75.915,77.7084,58000.0],["2017-03-20",77.6162,77.6162,75.8725,76.0568,24400.0],["2017-03-21",76.6947,76.6947,73.264,73.8594,68700.0],["2017-03-22",73.505,74.5754,73.1506,73.8665,65200.0],["2017-03-23",74.4265,75.2416,73.8949,74.0721,17000.0],["2017-03-24",74.1997,74.7526,73.4554,73.7531,24400.0],["2017-03-27",72.4418,74.3344,72.4418,74.2209,28200.0],["2017-03-28",74.2635,75.0503,73.3987,74.3414,41400.0],["2017-03-29",74.1288,74.547,73.1506,73.6681,52400.0],["2017-03-30",73.6752,75.7733,73.6468,75.6032,51800.0],["2017-03-31",75.3692,75.6315,74.469,74.5683,45200.0],["2017-04-03",74.5399,74.6037,72.6615,73.583,30800.0],["2017-04-04",72.9805,74.1288,72.6544,73.8382,84800.0],["2017-04-05",74.2209,74.4265,71.6267,71.6904,48000.0],["2017-04-06",71.8747,72.5198,71.0454,72.2504,23900.0],["2017-04-07",71.3786,73.1365,71.3786,72.8317,62300.0],["2017-04-10",72.9238,72.9947,71.0596,71.6266,16900.0],["2017-04-11",71.336,73.2924,71.336,73.1931,13400.0],["2017-04-12",72.8316,72.8529,71.3431,71.6408,18100.0],["2017-04-13",71.7117,72.4347,69.3584,69.7483,32900.0],["2017-04-17",70.2019,72.1157,69.9255,72.1087,17300.0],["2017-04-18",71.258,72.7253,71.1375,71.4211,12200.0],["2017-04-19",72.1653,73.4412,72.0661,72.8742,19800.0],["2017-04-20",73.6468,74.9369,73.3349,74.9227,27100.0],["2017-04-21",74.5683,75.7236,73.0159,75.1282,34600.0],["2017-04-24",75.8442,77.2618,74.5683,76.0426,41900.0],["2017-04-25",76.397,77.1484,76.0001,76.7798,24100.0],["2017-04-26",76.397,79.0126,76.1348,77.843,48100.0],["2017-04-27",77.9706,77.9706,76.312,76.5742,23000.0],["2017-04-28",76.6451,76.8294,74.4123,74.7313,22400.0],["2017-05-01",75.1353,75.7662,74.7951,75.7024,14600.0],["2017-05-02",75.7024,75.7236,74.8518,75.6457,18700.0],["2017-05-03",74.9298,76.5246,74.9227,76.2694,26600.0],["2017-05-04",76.879,78.1478,75.4543,76.5813,13800.0],["2017-05-05",77.1838,77.1838,75.7733,76.4041,16800.0],["2017-05-08",76.5955,76.8082,75.8442,76.4112,14600.0],["2017-05-09",76.8719,76.8719,75.1566,75.6953,24900.0],["2017-05-10",75.752,75.9717,74.8305,75.2983,22700.0],["2017-05-11",74.8163,75.2842,74.0579,74.1075,19700.0],["2017-05-12",73.7248,74.1288,72.9167,73.3987,21700.0],["2017-05-15",73.7035,75.0928,73.7035,74.2635,13200.0],["2017-05-16",75.433,75.8087,74.0579,74.6462,19400.0],["2017-05-17",73.3732,75.3042,70.777,71.5995,41000.0],["2017-05-18",71.9499,73.1157,71.5208,71.6567,32700.0],["2017-05-19",72.9512,72.9512,71.342,71.3777,33700.0],["2017-05-22",71.8498,72.3218,71.342,72.1359,17400.0],["2017-05-23",72.5578,74.6033,72.2288,74.2672,33900.0],["2017-05-24",74.2529,74.26,72.4863,73.2659,40900.0],["2017-05-25",74.3816,74.3816,72.4148,72.7867,11200.0],["2017-05-26",72.7366,73.6592,72.4148,72.7867,14700.0],["2017-05-30",72.6794,72.8654,71.5136,71.9785,18800.0],["2017-05-31",72.286,72.7223,71.0201,72.286,33200.0],["2017-06-01",72.5078,74.1599,72.2145,74.0741,24800.0],["2017-06-02",73.7594,76.0695,72.1716,74.1957,33100.0],["2017-06-05",73.9024,74.5103,72.4506,73.6879,20300.0],["2017-06-06",73.6378,74.6605,73.0084,73.4375,25700.0],["2017-06-07",73.8094,74.0526,73.0299,73.9382,13300.0],["2017-06-08",72.9798,76.5272,72.9798,76.0981,24000.0],["2017-06-09",76.8848,79.7814,75.1111,79.5668,55600.0],["2017-06-12",79.4381,79.6741,76.8562,78.9446,37100.0],["2017-06-13",79.0162,79.4167,77.2782,79.3881,38700.0],["2017-06-14",78.7515,78.9232,76.0266,78.8803,28100.0],["2017-06-15",77.6644,78.8731,76.1196,78.6371,19000.0],["2017-06-16",76.5415,78.2008,76.5415,76.8634,87300.0],["2017-06-19",77.1137,77.972,76.6846,76.7418,24500.0],["2017-06-20",76.6417,76.6417,75.3328,75.4401,28100.0],["2017-06-21",75.2542,76.5272,74.1027,74.2743,24300.0],["2017-06-22",74.353,75.8049,74.353,74.5604,12500.0],["2017-06-23",74.4174,75.7191,74.0598,74.3101,32700.0],["2017-06-26",74.8465,76.8848,72.9941,73.7236,81600.0],["2017-06-27",73.6664,74.3816,73.3588,73.8094,27100.0],["2017-06-28",74.2958,75.1326,73.7522,74.2958,37300.0],["2017-06-29",75.1826,75.6904,74.353,74.9037,34400.0],["2017-06-30",75.154,75.2756,73.6736,74.1814,27400.0],["2017-07-03",74.825,75.9265,74.4603,74.8894,54300.0],["2017-07-05",74.8966,75.812,74.6677,75.0467,38000.0],["2017-07-06",74.5747,75.1254,74.0312,74.4746,32800.0],["2017-07-07",74.6176,75.5903,74.0955,74.8894,38800.0],["2017-07-10",74.682,74.8751,73.9096,74.1027,26300.0],["2017-07-11",73.9453,74.5175,73.5019,74.2386,28700.0],["2017-07-12",74.4889,75.2398,73.881,74.496,19200.0],["2017-07-13",74.5032,74.5032,73.8595,74.3101,12600.0],["2017-07-14",73.9167,74.2171,73.5448,74.117,27600.0],["2017-07-17",74.1027,74.9323,73.316,73.5663,38300.0],["2017-07-18",73.0299,73.4089,72.6294,73.0799,23300.0],["2017-07-19",73.2015,73.6807,73.0728,73.5806,32600.0],["2017-07-20",74.0026,74.0026,73.0585,73.4018,14700.0],["2017-07-21",74.8608,74.8608,72.894,73.3589,34900.0],["2017-07-24",73.8667,74.0884,73.0942,73.0942,21300.0],["2017-07-25",73.0227,73.6664,70.6983,71.6567,57900.0],["2017-07-26",71.5208,73.2158,70.448,70.448,52700.0],["2017-07-27",70.9128,71.2633,70.0904,70.4551,43900.0],["2017-07-28",70.0904,70.5839,68.8244,70.0975,38300.0],["2017-07-31",70.498,71.1346,70.1333,70.6411,30500.0],["2017-08-01",70.92,71.4135,70.2334,71.1989,33300.0],["2017-08-02",70.7698,71.2418,70.4122,70.5052,28100.0],["2017-08-03",70.0904,70.6554,69.697,69.7971,37300.0],["2017-08-04",70.1833,71.0845,70.1404,70.8556,20000.0],["2017-08-07",70.7698,70.8413,70.1905,70.498,33100.0],["2017-08-08",72.2217,72.2217,70.3836,70.448,18700.0],["2017-08-09",70.1047,71.1632,69.4252,69.7757,29200.0],["2017-08-10",69.4467,69.79,68.6671,69.2679,49500.0],["2017-08-11",69.3752,69.7328,68.1593,68.6528,44900.0],["2017-08-14",69.0891,72.2217,68.9389,71.5708,49700.0],["2017-08-15",71.7639,71.7639,70.2549,70.5767,27600.0],["2017-08-16",70.6706,70.7933,69.6741,70.1435,26400.0],["2017-08-17",70.0424,70.4251,67.7028,67.71,41400.0],["2017-08-18",66.7352,69.7969,66.7352,68.3671,50000.0],["2017-08-21",68.9304,69.2481,68.0566,68.7932,26300.0],["2017-08-22",69.3347,69.4863,68.822,69.3925,27500.0],["2017-08-23",68.5332,70.1723,68.035,69.2625,47100.0],["2017-08-24",69.869,69.869,68.5982,69.3852,22300.0],["2017-08-25",69.1759,70.3312,69.1759,69.9341,10500.0],["2017-08-28",70.0351,70.0351,68.5982,69.2986,17300.0],["2017-08-29",68.5982,69.4286,68.5982,68.9881,13800.0],["2017-08-30",69.3491,70.1001,68.8148,69.3852,18700.0],["2017-08-31",69.6813,70.3529,69.2625,69.7463,30000.0],["2017-09-01",69.7174,70.0351,69.5875,70.0063,12700.0],["2017-09-05",69.4069,69.443,68.1072,68.3455,47600.0],["2017-09-06",69.3203,69.3203,68.5549,68.9376,41300.0],["2017-09-07",68.8076,69.082,67.4862,68.3671,47800.0],["2017-09-08",67.9844,70.2951,67.8761,69.4864,46900.0],["2017-09-11",70.2517,71.2843,69.4575,70.5695,39900.0],["2017-09-12",70.7933,72.4325,70.7933,72.2447,36300.0],["2017-09-13",71.8981,73.1979,71.3493,72.8874,34500.0],["2017-09-14",72.9307,72.9307,71.7104,72.5119,20600.0],["2017-09-15",73.2918,73.4001,72.2519,73.1112,73800.0],["2017-09-18",73.1112,73.5661,72.2375,73.2918,35800.0],["2017-09-19",73.5084,73.5084,72.5913,73.2701,27500.0],["2017-09-20",73.039,74.8803,72.5985,74.1871,39400.0],["2017-09-21",74.1221,74.1871,72.5191,74.1799,18800.0],["2017-09-22",74.2377,75.2775,73.9561,74.6926,30300.0],["2017-09-25",74.7359,75.0247,73.9127,74.7576,18600.0],["2017-09-26",75.097,75.7613,73.9488,75.4869,21700.0],["2017-09-27",75.819,78.924,74.4326,78.3247,73000.0],["2017-09-28",77.4004,78.9385,77.3354,78.2092,29900.0],["2017-09-29",78.0792,79.054,77.5376,77.9781,40000.0],["2017-10-02",77.3932,78.8735,77.3932,78.7941,42900.0],["2017-10-03",79.0684,79.3573,77.5665,79.35,30400.0],["2017-10-04",78.8879,79.0684,77.1766,77.5448,23500.0],["2017-10-05",77.9131,79.0612,77.7398,78.8301,14300.0],["2017-10-06",78.5341,79.0684,77.9925,78.3463,17000.0],["2017-10-09",78.6352,79.1768,78.0936,78.7074,14600.0],["2017-10-10",79.0684,79.6317,78.6207,79.6317,39200.0],["2017-10-11",79.2851,79.7905,78.6352,79.2345,28000.0],["2017-10-12",78.8879,79.0612,77.8264,78.8085,23800.0],["2017-10-13",78.989,79.5306,78.0936,78.8518,21900.0],["2017-10-16",78.238,80.0433,78.238,79.6317,13600.0],["2017-10-17",79.61,79.61,78.3969,78.4474,17900.0],["2017-10-18",79.3356,79.6895,78.2453,79.314,18100.0],["2017-10-19",78.9674,80.7942,78.433,79.9855,43400.0],["2017-10-20",80.3321,80.5704,79.6822,80.3321,20100.0],["2017-10-23",80.6281,80.6281,79.7905,79.805,21000.0],["2017-10-24",80.5126,80.5126,78.1658,79.6605,27000.0],["2017-10-25",79.5017,80.4982,79.1695,80.0793,18900.0],["2017-10-26",80.2671,80.5198,78.8662,80.5198,18000.0],["2017-10-27",80.6065,80.8231,78.8663,80.8159,20000.0],["2017-10-30",79.8989,80.2816,78.3536,78.5341,16500.0],["2017-10-31",78.8663,80.166,78.2164,79.2778,18400.0],["2017-11-01",79.7905,79.9422,78.5413,78.5485,8900.0],["2017-11-02",78.7435,80.4765,78.5269,80.4548,8800.0],["2017-11-03",80.2382,80.2382,79.0684,79.5017,18700.0],["2017-11-06",79.1045,80.0649,78.859,79.9133,5600.0],["2017-11-07",79.5161,79.5667,76.9239,77.0105,28200.0],["2017-11-08",76.5267,77.6387,76.1079,76.2017,15400.0],["2017-11-09",75.949,76.9238,75.0969,75.5158,6000.0],["2017-11-10",75.6169,76.5411,74.9742,75.097,6300.0],["2017-11-13",74.8803,77.1044,74.8803,76.2595,26300.0],["2017-11-14",75.9634,76.8083,75.0969,76.7722,17400.0],["2017-11-15",76.0718,77.747,75.0681,76.3606,32600.0],["2017-11-16",76.6593,78.2549,76.0473,77.264,15400.0],["2017-11-17",76.4189,77.5992,76.3971,77.1766,10800.0],["2017-11-20",77.1038,78.4662,77.0965,78.4662,11400.0],["2017-11-21",78.539,79.916,78.539,79.3841,33900.0],["2017-11-22",79.2457,79.406,78.5099,78.5099,23200.0],["2017-11-24",78.641,78.641,77.2276,78.6192,6500.0],["2017-11-27",78.4516,78.6847,77.6866,78.3642,12400.0],["2017-11-28",78.2767,81.5261,78.029,81.5188,25900.0],["2017-11-29",81.599,82.9614,77.5773,82.9468,46300.0],["2017-11-30",83.1727,83.2965,81.1691,81.8612,23700.0],["2017-12-01",81.7957,81.8467,79.8577,81.5917,19300.0],["2017-12-04",83.0197,83.0197,80.6081,82.1818,16800.0],["2017-12-05",82.1527,82.1527,79.9524,80.1491,28800.0],["2017-12-06",80.2147,80.2657,79.2311,79.2967,22700.0],["2017-12-07",79.1219,80.069,78.5827,79.0636,22600.0],["2017-12-08",79.8213,80.1127,78.5754,78.5754,13500.0],["2017-12-11",78.947,79.0344,76.3387,76.55,28200.0],["2017-12-12",77.009,78.488,76.7103,77.9999,12500.0],["2017-12-13",77.9708,78.5973,76.7541,77.1766,29400.0],["2017-12-14",77.3369,77.6283,75.8215,76.4189,41700.0],["2017-12-15",76.0619,80.4624,76.0619,78.5172,79400.0],["2017-12-18",79.3696,79.9233,78.4807,78.7576,24500.0],["2017-12-19",79.1437,79.6901,77.2349,77.366,42000.0],["2017-12-20",77.9707,78.2476,76.9726,77.2494,24000.0],["2017-12-21",77.3733,78.4953,76.856,77.5992,19200.0],["2017-12-22",77.5409,77.7595,76.907,77.2058,12500.0],["2017-12-26",77.1183,77.774,76.8925,77.0017,25300.0],["2017-12-27",76.8925,77.6939,75.8944,76.7249,22100.0],["2017-12-28",77.1548,77.6356,76.805,77.0965,32200.0],["2017-12-29",77.8323,77.8323,75.7705,75.7705,29500.0],["2018-01-02",76.1348,76.856,74.6266,75.53,27700.0],["2018-01-03",75.2532,75.8142,74.5319,75.122,13700.0],["2018-01-04",75.4426,76.4845,74.9691,74.9691,12100.0],["2018-01-05",75.275,75.6175,74.7578,75.6175,13300.0],["2018-01-08",75.7996,75.7996,75.0783,75.4936,15400.0],["2018-01-09",75.7705,76.499,75.6248,75.6248,19200.0],["2018-01-10",75.4572,77.7303,75.4062,76.5136,25200.0],["2018-01-11",76.7176,78.539,75.8506,77.9197,19200.0],["2018-01-12",77.9197,79.049,77.8396,78.6264,10700.0],["2018-01-16",79.1364,79.9888,78.3714,78.743,39200.0],["2018-01-17",79.1801,79.3768,77.8542,78.896,14100.0],["2018-01-18",78.7357,79.6974,77.6647,77.7449,25800.0],["2018-01-19",77.1402,78.6847,76.7103,78.6847,17000.0],["2018-01-22",78.5099,78.6774,77.8177,78.0873,16800.0],["2018-01-23",85.0597,85.0597,76.5355,76.8633,119500.0],["2018-01-24",77.4753,77.672,76.1493,76.2222,35500.0],["2018-01-25",76.5355,76.8487,76.2732,76.652,26600.0],["2018-01-26",76.703,77.0819,75.4426,75.6758,28900.0],["2018-01-29",75.7924,77.0455,75.7924,76.8415,22700.0],["2018-01-30",75.9963,77.2058,75.9963,77.0309,20400.0],["2018-01-31",77.111,77.9343,76.3315,76.5136,28600.0],["2018-02-01",76.2659,77.5482,76.2659,77.2276,43000.0],["2018-02-02",76.7176,77.621,75.8798,76.04,26300.0],["2018-02-05",75.7705,76.9143,73.2788,73.6139,56300.0],["2018-02-06",72.8562,74.7359,72.8562,73.5702,51700.0],["2018-02-07",73.6067,74.8233,73.1549,73.7086,34500.0],["2018-02-08",73.9564,76.3825,72.1495,72.1495,26600.0],["2018-02-09",72.9801,74.4372,71.1805,73.4609,36100.0],["2018-02-12",73.7524,74.8816,73.5921,74.3133,34100.0],["2018-02-13",74.3134,75.2605,73.9491,74.3498,14900.0],["2018-02-14",74.3134,76.3169,74.3134,75.8652,18900.0],["2018-02-15",76.3651,77.1959,74.9903,76.2916,15100.0],["2018-02-16",75.5785,77.1959,75.5785,76.7915,11400.0],["2018-02-20",76.3357,77.0121,75.0638,75.5049,18800.0],["2018-02-21",75.7182,77.1959,75.7182,76.9239,20900.0],["2018-02-22",76.8651,77.0489,74.9903,75.1888,18800.0],["2018-02-23",75.4314,76.2107,75.005,76.2107,11700.0],["2018-02-26",76.3872,77.1959,75.8284,77.0709,12400.0],["2018-02-27",76.8945,77.9311,76.0122,76.0269,11800.0],["2018-02-28",76.2181,76.3578,74.2625,74.2698,45600.0],["2018-03-01",73.8948,76.1299,73.8948,74.6668,16500.0],["2018-03-02",74.3139,75.9608,74.2625,75.902,17500.0],["2018-03-05",75.3064,77.387,74.5418,77.2179,18700.0],["2018-03-06",77.4091,77.4091,75.8799,76.9827,19200.0],["2018-03-07",76.968,78.2178,76.7548,77.8135,29400.0],["2018-03-08",77.9899,78.5413,76.3651,77.3944,20400.0],["2018-03-09",77.7914,79.0927,76.843,78.6663,39300.0],["2018-03-12",78.6663,78.9383,77.9385,78.6443,23000.0],["2018-03-13",77.7105,79.1295,77.5414,78.3575,22000.0],["2018-03-14",78.6663,78.6663,77.4091,77.9899,28800.0],["2018-03-15",78.2031,78.659,77.4532,78.2914,26900.0],["2018-03-16",78.1958,81.4601,78.1958,81.4601,121300.0],["2018-03-19",80.5043,81.4233,78.7766,80.3058,23900.0],["2018-03-20",79.9456,80.1735,78.9089,79.6515,37200.0],["2018-03-21",79.0927,80.3426,78.828,79.4897,20700.0],["2018-03-22",79.0854,79.3427,77.2327,77.2621,43700.0],["2018-03-23",77.6444,77.6444,74.2551,74.2551,36900.0],["2018-03-26",74.4757,77.1518,74.4757,75.924,47800.0],["2018-03-27",76.0563,76.8062,75.2844,75.2844,32900.0],["2018-03-28",75.2697,76.6519,75.2697,76.6372,58500.0],["2018-03-29",76.2916,77.1812,76.2769,76.2842,63500.0],["2018-04-02",75.9019,75.9534,74.2551,74.9168,34900.0],["2018-04-03",75.2403,76.2034,74.4904,75.8137,37500.0],["2018-04-04",74.7036,76.718,74.7036,76.4975,41600.0],["2018-04-05",76.8136,77.49,76.196,77.0121,56500.0],["2018-04-06",76.6739,77.0194,74.7771,75.8358,31400.0],["2018-04-09",76.0196,76.7915,74.8874,75.6887,37500.0],["2018-04-10",76.6224,76.9018,76.0931,76.4533,56800.0],["2018-04-11",75.924,76.8357,75.924,76.299,29100.0],["2018-04-12",76.7548,77.8208,76.1152,77.4459,59200.0],["2018-04-13",77.9311,77.9311,75.1373,76.7401,20200.0],["2018-04-16",77.1959,77.9164,76.6592,77.762,15600.0],["2018-04-17",77.9311,78.2693,76.8871,77.2915,21000.0],["2018-04-18",77.4532,77.8502,76.9239,77.3282,24900.0],["2018-04-19",77.2474,77.8061,76.3063,77.7988,26100.0],["2018-04-20",76.8798,79.0854,76.8798,77.3723,18200.0],["2018-04-23",78.5854,80.8278,77.1371,80.7396,38200.0],["2018-04-24",80.5043,81.8644,80.2544,80.9528,55300.0],["2018-04-25",81.0189,81.7909,80.3352,80.4822,40900.0],["2018-04-26",81.0116,81.8056,80.1588,80.8057,29900.0],["2018-04-27",80.8866,81.0851,80.269,80.8278,13800.0],["2018-04-30",80.7249,81.1586,79.3133,79.3133,23000.0],["2018-05-01",79.5853,80.9013,78.556,80.8939,46000.0],["2018-05-02",80.7469,81.8644,80.5043,81.4748,37900.0],["2018-05-03",81.2175,81.5703,80.2837,81.3351,39100.0],["2018-05-04",80.9307,82.629,80.2102,82.4452,19100.0],["2018-05-07",82.8496,83.0407,81.1292,82.2173,16000.0],["2018-05-08",82.4011,83.6142,81.1586,83.2245,31200.0],["2018-05-09",83.4671,84.9228,82.5334,84.2979,22700.0],["2018-05-10",82.4526,84.0627,82.4526,83.5186,21100.0],["2018-05-11",83.4818,83.5554,82.7834,83.3863,27800.0],["2018-05-14",83.6142,83.6289,81.982,82.085,14700.0],["2018-05-15",81.9747,83.5921,81.5336,83.0995,32500.0],["2018-05-16",83.1216,84.5479,83.1216,83.9744,28100.0],["2018-05-17",84.0487,85.3491,83.9001,85.3417,34700.0],["2018-05-18",85.4532,85.4532,84.6581,84.6729,22500.0],["2018-05-21",84.7844,85.3714,84.4351,85.3045,26100.0],["2018-05-22",84.6878,86.3746,84.6878,85.5646,37700.0],["2018-05-23",85.2674,85.899,84.8958,85.0816,29700.0],["2018-05-24",85.5349,85.6686,84.019,85.2005,26500.0],["2018-05-25",85.2599,85.8395,84.7547,85.4977,27900.0],["2018-05-29",84.9107,85.3491,83.7812,84.2717,32800.0],["2018-05-30",84.5243,86.3448,84.5243,86.1294,36800.0],["2018-05-31",86.0773,86.7461,85.3194,85.3194,41000.0],["2018-06-01",86.003,86.6346,85.9659,86.6346,51300.0],["2018-06-04",86.7833,87.7121,85.9733,87.5263,57700.0],["2018-06-05",87.3108,87.4966,86.2483,87.4595,27700.0],["2018-06-06",87.5486,88.2768,87.3628,88.2099,29200.0],["2018-06-07",87.831,88.4254,87.4372,87.7567,33600.0],["2018-06-08",88.0465,88.3957,86.969,87.5412,25700.0],["2018-06-11",87.7046,87.7567,86.0476,86.4786,37700.0],["2018-06-12",86.865,86.865,85.2674,85.7801,37300.0],["2018-06-13",86.0179,86.0179,84.8959,85.6612,35500.0],["2018-06-14",85.4754,85.8247,84.346,85.795,24800.0],["2018-06-15",85.3194,86.538,84.8215,85.0519,47600.0],["2018-06-18",84.5763,85.9733,84.5317,85.9064,28200.0],["2018-06-19",85.4903,87.3926,85.4903,87.1919,25300.0],["2018-06-20",87.3034,87.8681,86.7833,87.4817,24600.0],["2018-06-21",86.4489,88.0539,86.4489,86.7981,31200.0],["2018-06-22",87.0507,87.6823,85.8767,87.2365,59700.0],["2018-06-25",86.969,86.9764,85.8247,86.3523,24900.0],["2018-06-26",86.3077,86.5157,85.5795,85.847,19200.0],["2018-06-27",86.1962,86.1962,83.7812,83.7812,24700.0],["2018-06-28",83.2462,84.3385,83.2462,83.6698,57700.0],["2018-06-29",83.967,84.5986,82.4809,82.7929,26300.0],["2018-07-02",82.5329,83.4914,82.4808,83.3131,36300.0],["2018-07-03",83.6103,83.7887,82.9044,83.0085,10900.0],["2018-07-05",83.7292,83.7292,82.2208,82.5552,46100.0],["2018-07-06",82.6072,82.6072,81.775,82.1762,69900.0],["2018-07-09",82.466,84.2865,82.466,84.0265,23600.0],["2018-07-10",84.45,84.45,81.7824,82.7929,28300.0],["2018-07-11",82.8301,83.2091,82.0573,82.1168,20400.0],["2018-07-12",82.9118,83.2759,81.8864,82.1539,20700.0],["2018-07-13",81.8938,83.0976,81.292,81.448,20000.0],["2018-07-16",81.8418,82.5106,81.552,82.2654,15200.0],["2018-07-17",82.0647,83.8109,81.827,81.827,27400.0],["2018-07-18",81.6263,82.6295,81.3588,82.5552,14400.0],["2018-07-19",81.9756,83.2165,81.9533,82.7409,17700.0],["2018-07-20",82.4809,84.3534,81.7452,83.915,30700.0],["2018-07-23",83.8258,84.3237,82.5998,83.588,19500.0],["2018-07-24",84.3385,85.1708,83.0382,83.3651,34800.0],["2018-07-25",83.2091,83.2091,81.0021,81.9236,38400.0],["2018-07-26",81.9236,83.2239,81.7452,83.0902,46800.0],["2018-07-27",82.518,83.2165,81.6932,81.7972,17000.0],["2018-07-30",81.7601,82.6889,81.7601,81.9236,16400.0],["2018-07-31",82.2654,82.2654,81.3663,81.3811,31900.0],["2018-08-01",81.3811,82.4809,81.3811,81.9756,21900.0],["2018-08-02",81.9087,83.0307,81.9087,82.9564,12500.0],["2018-08-03",82.4957,83.0233,81.4406,81.6858,21900.0],["2018-08-06",81.7155,82.5552,81.3291,82.5403,5300.0],["2018-08-07",82.8524,83.0085,81.9607,82.4511,26500.0],["2018-08-08",82.2282,82.3991,81.6784,81.9161,8400.0],["2018-08-09",81.8418,82.5477,81.7378,82.0127,15600.0],["2018-08-10",81.931,83.0233,81.552,82.6741,17800.0],["2018-08-13",82.9267,83.5063,82.4511,82.4809,17200.0],["2018-08-14",82.8821,83.8778,82.0573,83.7069,44900.0],["2018-08-15",82.8673,83.3949,81.8344,81.931,32100.0],["2018-08-16",82.3957,83.6476,82.0284,82.943,21600.0],["2018-08-17",82.6356,82.8979,82.4557,82.4557,18900.0],["2018-08-20",82.4557,83.2128,81.856,82.4482,22600.0],["2018-08-21",82.5307,84.3297,82.4257,83.5726,30900.0],["2018-08-22",83.4527,84.0224,83.0104,83.2353,22300.0],["2018-08-23",82.8305,83.0554,82.4557,82.6356,34900.0],["2018-08-24",82.7181,82.7555,82.3058,82.6431,33400.0],["2018-08-27",82.5906,82.8155,81.7061,81.856,23500.0],["2018-08-28",82.2383,82.4557,81.7061,81.9835,30800.0],["2018-08-29",82.4632,82.5232,81.7211,82.5232,35000.0],["2018-08-30",81.8261,82.6431,81.8261,82.3058,15300.0],["2018-08-31",81.8261,82.5682,81.8261,82.5682,30600.0],["2018-09-04",82.5532,82.793,81.856,82.1709,12500.0],["2018-09-05",82.3433,82.6431,82.2458,82.2908,15800.0],["2018-09-06",82.5157,83.0554,82.4257,82.5007,24400.0],["2018-09-07",82.1634,82.808,81.7061,82.3807,48300.0],["2018-09-10",82.6056,82.6281,82.1259,82.3957,35700.0],["2018-09-11",82.3133,82.5681,82.2158,82.3133,33800.0],["2018-09-12",82.2683,82.3358,81.039,81.3388,39100.0],["2018-09-13",81.6312,81.6312,79.3674,79.6822,57600.0],["2018-09-14",79.3824,80.4318,79.3824,80.1619,36600.0],["2018-09-17",80.2069,80.5817,80.132,80.3568,36400.0],["2018-09-18",80.4618,80.7241,80.057,80.3194,47900.0],["2018-09-19",80.1619,80.979,80.1619,80.4018,32400.0],["2018-09-20",80.7091,81.6761,80.7091,81.2339,35800.0],["2018-09-21",81.2414,81.916,80.7242,80.7841,90500.0],["2018-09-24",80.7991,80.8516,79.2549,79.6447,30200.0],["2018-09-25",79.9446,80.3868,79.8396,79.9595,37600.0],["2018-09-26",79.9146,80.0195,78.7302,78.8651,55300.0],["2018-09-27",79.1875,79.6747,78.4154,78.4154,23300.0],["2018-09-28",78.288,79.1275,78.168,79.1275,18200.0],["2018-10-01",79.7272,79.7272,77.4934,77.8382,30400.0],["2018-10-02",77.6583,78.2355,77.0586,77.8457,19400.0],["2018-10-03",78.243,79.6597,77.7482,79.6597,25800.0],["2018-10-04",79.0975,79.8021,78.5203,78.8351,34600.0],["2018-10-05",78.8502,79.135,77.8232,78.4304,17000.0],["2018-10-08",78.4903,79.2324,78.4903,79.1275,18200.0],["2018-10-09",79.12,79.6822,78.9176,79.3974,44500.0],["2018-10-10",79.3299,80.162,78.138,78.4004,25000.0],["2018-10-11",77.7332,78.6628,76.0167,76.0841,30100.0],["2018-10-12",77.171,77.231,72.6435,73.6479,56100.0],["2018-10-15",73.7154,74.4725,73.2731,73.9853,57700.0],["2018-10-16",73.7304,75.1921,73.4305,74.5175,32500.0],["2018-10-17",73.8803,75.0047,73.1607,74.2926,21200.0],["2018-10-18",74.2476,74.8998,73.0558,73.8204,17900.0],["2018-10-19",72.711,73.498,71.1743,71.3317,38900.0],["2018-10-22",72.1488,72.3436,69.6976,71.0393,32500.0],["2018-10-23",67.3813,68.2658,63.4159,65.0501,80200.0],["2018-10-24",67.4638,67.9585,65.7247,67.9585,95100.0],["2018-10-25",68.3933,69.2478,67.1564,68.6781,50000.0],["2018-10-26",67.6512,68.5657,67.1639,67.7186,30700.0],["2018-10-29",68.1084,69.3902,67.3588,68.978,34600.0],["2018-10-30",68.7531,69.9899,67.6062,69.78,31500.0],["2018-10-31",70.0948,70.4771,68.5132,68.5132,30000.0],["2018-11-01",68.783,69.8775,68.6181,68.918,24100.0],["2018-11-02",69.2253,69.5626,68.5882,69.4202,16500.0],["2018-11-05",69.3977,69.7725,68.8955,68.9929,17100.0],["2018-11-06",68.888,70.5146,68.888,70.5146,16100.0],["2018-11-07",70.702,70.9869,69.6601,70.5521,20200.0],["2018-11-08",69.9899,71.4666,69.9899,71.1593,8800.0],["2018-11-09",71.0993,71.9613,70.2373,70.2897,12400.0],["2018-11-12",70.1024,70.6421,69.6451,69.6451,11200.0],["2018-11-13",69.72,71.1293,69.6451,70.1173,20500.0],["2018-11-14",70.3647,71.4591,68.4982,68.6706,20800.0],["2018-11-15",68.5949,70.9205,68.5949,70.8978,22000.0],["2018-11-16",70.4054,71.519,69.8296,70.4811,18400.0],["2018-11-19",70.3827,70.9357,68.6555,69.7009,45900.0],["2018-11-20",68.4812,70.216,68.4812,69.1857,24400.0],["2018-11-21",69.6024,70.1554,68.9358,68.9358,11900.0],["2018-11-23",68.5721,69.716,68.5721,69.413,9800.0],["2018-11-26",69.5418,70.2387,69.4282,69.7463,15000.0],["2018-11-27",69.86,70.1781,69.0645,69.36,19800.0],["2018-11-28",69.86,72.1704,68.9812,71.9962,69400.0],["2018-11-29",71.9053,72.0416,71.2614,71.8295,17700.0],["2018-11-30",71.8144,72.8068,71.6477,72.4431,20600.0],["2018-12-03",73.2613,73.8067,70.8372,72.2234,20100.0],["2018-12-04",71.9962,71.9962,67.3601,67.5873,33200.0],["2018-12-06",67.0419,68.6479,66.5722,67.9585,27200.0],["2018-12-07",67.9964,69.2691,67.2919,68.2616,22200.0],["2018-12-10",68.3676,69.6857,67.5949,68.4282,35800.0],["2018-12-11",68.9358,68.9358,67.557,68.254,25000.0],["2018-12-12",68.9509,69.5569,67.9737,69.0267,30300.0],["2018-12-13",69.0646,69.2994,67.0722,67.3677,34400.0],["2018-12-14",67.0419,67.0419,65.1102,65.1178,38600.0],["2018-12-17",65.1481,65.8071,63.5724,63.7315,60000.0],["2018-12-18",64.0118,64.1254,62.6785,62.9815,32600.0],["2018-12-19",62.9512,63.1936,60.5347,60.815,48400.0],["2018-12-20",61.2089,62.2922,60.9665,61.6104,49100.0],["2018-12-21",61.0952,63.0042,60.7922,61.6104,71700.0],["2018-12-24",61.5043,62.3907,60.0499,60.0499,23100.0],["2018-12-26",60.6029,63.3982,60.1862,63.0497,46700.0],["2018-12-27",62.2088,64.0421,60.7392,62.5497,56700.0],["2018-12-28",62.7467,65.3829,62.1331,64.3451,45500.0],["2018-12-31",64.7845,64.7845,63.436,64.3527,18900.0],["2019-01-02",64.3905,65.3299,64.0875,65.2314,53100.0],["2019-01-03",64.9663,66.1404,64.5951,65.2466,26600.0],["2019-01-04",66.1101,67.5419,65.9814,67.1783,31000.0],["2019-01-07",66.8222,68.3449,66.8222,68.0949,33500.0],["2019-01-08",68.1706,69.0191,68.1706,69.0191,23200.0],["2019-01-09",69.3524,69.4888,68.2691,68.5949,19600.0],["2019-01-10",69.2842,69.2842,67.7692,68.3373,19300.0],["2019-01-11",67.6631,69.2766,66.3829,68.1782,30200.0],["2019-01-14",67.9282,69.0039,67.9282,68.2312,23500.0],["2019-01-15",68.7767,69.2615,68.307,68.7312,21100.0],["2019-01-16",69.11,71.2387,69.11,71.0114,35100.0],["2019-01-17",71.3675,71.5265,70.5039,71.4281,50600.0],["2019-01-18",71.9659,72.4053,71.0341,71.3371,31300.0],["2019-01-22",71.4205,72.1325,68.5494,68.8524,50600.0],["2019-01-23",68.9282,70.1781,68.4358,69.5872,19200.0],["2019-01-24",69.4963,69.7236,68.3524,69.6478,53000.0],["2019-01-25",70.4508,71.5568,69.7084,70.0872,22500.0],["2019-01-28",69.5039,70.3372,69.1251,70.0266,19400.0],["2019-01-29",71.9583,71.9583,70.1251,70.1478,25000.0],["2019-01-30",70.5493,71.1857,69.7842,70.1933,18500.0],["2019-01-31",70.0872,71.4659,69.9205,71.2235,40800.0],["2019-02-01",71.3599,72.7234,71.178,72.5189,45200.0],["2019-02-04",72.6628,74.6021,72.6628,74.2915,44700.0],["2019-02-05",74.2006,74.9203,73.4507,73.6022,37700.0],["2019-02-06",73.4507,74.1779,73.3825,73.7991,36800.0],["2019-02-07",74.2006,75.1551,74.0112,74.7688,27800.0],["2019-02-08",74.3294,75.0869,73.587,73.9582,29900.0],["2019-02-11",74.7233,75.6096,74.1627,75.1854,35400.0],["2019-02-12",75.5415,76.3975,75.5415,75.8445,41800.0],["2019-02-13",75.693,76.5035,75.1778,75.9884,27200.0],["2019-02-14",75.444,76.2645,74.8459,75.4517,41500.0],["2019-02-15",75.743,77.8364,75.743,77.568,46700.0],["2019-02-19",77.5066,77.9437,76.3411,77.3303,27700.0],["2019-02-20",77.4377,78.0894,76.8549,77.9514,22800.0],["2019-02-21",77.752,77.9897,75.7661,76.9009,38000.0],["2019-02-22",75.9194,77.453,75.9194,76.6325,24100.0],["2019-02-25",77.1386,77.3686,76.5865,76.5942,37200.0],["2019-02-26",76.6018,77.1002,75.5897,76.0498,24500.0],["2019-02-27",75.9501,76.4945,75.8964,76.4868,17300.0],["2019-02-28",76.1648,77.2459,76.1648,76.7935,28300.0],["2019-03-01",77.292,77.729,76.2951,77.729,33100.0],["2019-03-04",77.637,79.5079,77.637,78.9942,52200.0],["2019-03-05",78.7182,78.9712,77.8977,78.3424,20900.0],["2019-03-06",78.7258,79.1092,75.444,75.444,46400.0],["2019-03-07",75.4363,75.628,73.8338,74.0485,29900.0],["2019-03-08",73.9871,75.6894,73.9181,74.7692,41600.0],["2019-03-11",75.1756,76.2951,74.0791,76.2951,29200.0],["2019-03-12",76.2568,76.2951,75.1526,76.1648,14300.0],["2019-03-13",75.2216,76.5942,75.1373,76.5635,20100.0],["2019-03-14",76.0268,76.4408,75.7967,76.3565,18200.0],["2019-03-15",76.1954,77.4453,75.7814,76.4485,110700.0],["2019-03-18",76.4408,77.4376,76.4408,77.4376,22300.0],["2019-03-19",77.545,77.545,75.0606,75.7124,14100.0],["2019-03-20",75.9117,75.9117,72.9136,72.9136,31800.0],["2019-03-21",72.9213,74.2171,71.7327,71.9628,42100.0],["2019-03-22",71.7098,71.7098,68.3282,68.3972,47800.0],["2019-03-25",68.2592,70.874,68.1365,70.3832,29400.0],["2019-03-26",70.92,72.1392,70.4599,72.0471,29000.0],["2019-03-27",71.8248,72.5532,70.7129,72.4152,63200.0],["2019-03-28",72.0548,73.2587,71.8938,72.7372,25900.0],["2019-03-29",72.975,74.4625,71.5794,72.6529,31600.0],["2019-04-01",72.9596,73.8951,72.4766,72.6069,32100.0],["2019-04-02",72.0011,72.4919,71.1423,71.9475,28300.0],["2019-04-03",72.4689,72.8446,70.5212,71.2573,19000.0],["2019-04-04",70.9736,72.5992,70.9736,71.9398,15300.0],["2019-04-05",71.7021,72.8446,71.6944,72.3079,29400.0],["2019-04-08",72.0778,72.6682,71.7098,72.1622,19900.0],["2019-04-09",71.8248,72.5149,70.8356,70.943,21400.0],["2019-04-10",71.3724,72.5609,71.0963,72.5302,19000.0],["2019-04-11",72.3462,72.5992,71.7788,72.1545,14300.0],["2019-04-12",71.8324,73.2203,71.8324,72.3845,21200.0],["2019-04-15",72.3999,73.3277,71.6177,72.1238,22000.0],["2019-04-16",72.0931,74.2248,72.0931,73.8567,28900.0],["2019-04-17",73.9564,74.4472,73.0746,73.9871,26900.0],["2019-04-18",73.1743,74.6389,71.7634,72.0318,77800.0],["2019-04-22",72.2925,72.9596,69.6394,71.6254,72600.0],["2019-04-23",72.1161,74.7539,70.966,73.3967,45400.0],["2019-04-24",73.4964,75.3827,72.5609,74.5699,73600.0],["2019-04-25",74.5009,75.1603,73.389,74.0408,36700.0],["2019-04-26",74.1098,74.8152,73.8797,74.7769,40300.0],["2019-04-29",74.6082,76.1034,74.4012,75.8657,42700.0],["2019-04-30",76.2875,76.2875,74.4395,74.8996,49500.0],["2019-05-01",74.9303,74.9609,73.159,74.0791,42500.0],["2019-05-02",74.4625,75.4133,74.1405,75.3443,22400.0],["2019-05-03",75.3367,76.9162,74.4088,76.6785,30100.0],["2019-05-06",75.4517,76.9852,75.4517,76.9162,25500.0],["2019-05-07",76.2414,76.7935,74.8152,75.8504,46400.0],["2019-05-08",75.444,76.3488,74.8306,75.6511,40200.0],["2019-05-09",75.0299,76.0804,74.7616,75.8657,24800.0],["2019-05-10",74.9916,76.5482,74.9379,76.1801,32500.0],["2019-05-13",74.9993,75.3367,73.7724,73.9028,48000.0],["2019-05-14",73.6114,75.4746,73.3813,74.9609,36800.0],["2019-05-15",74.0714,75.3596,73.9181,74.7999,46400.0],["2019-05-16",75.5437,76.9151,75.381,75.8614,48000.0],["2019-05-17",75.2183,77.1321,75.0478,75.0866,39900.0],["2019-05-20",74.8464,76.3805,74.8464,76.1326,30300.0],["2019-05-21",76.4038,77.0546,76.0009,76.4115,23300.0],["2019-05-22",75.8149,76.9694,75.6599,75.8459,32500.0],["2019-05-23",75.1718,75.5902,74.1646,74.1801,33500.0],["2019-05-24",74.8154,76.0241,74.5365,75.5515,40200.0],["2019-05-28",75.6057,76.3418,74.49,75.1098,35100.0],["2019-05-29",74.4667,75.7684,74.4203,75.2106,44200.0],["2019-05-30",75.1563,75.6599,73.6067,74.3892,77700.0],["2019-05-31",73.6067,74.0793,73.0953,73.2115,40200.0],["2019-06-03",73.6377,74.6139,72.9094,73.8314,49200.0],["2019-06-04",74.5597,76.6904,74.1491,76.6672,52500.0],["2019-06-05",76.1016,76.3728,75.0788,76.0706,31800.0],["2019-06-06",76.3108,76.9229,75.2803,75.9311,42800.0],["2019-06-07",75.6677,76.5665,75.5437,75.9621,32500.0],["2019-06-10",76.4115,78.1548,75.4275,77.3413,81400.0],["2019-06-11",77.4807,78.1626,76.427,77.3103,45600.0],["2019-06-12",77.0933,77.2793,76.5587,76.7834,19300.0],["2019-06-13",77.0933,77.5427,76.7369,77.0391,15000.0],["2019-06-14",76.8996,77.2328,75.9466,76.6827,34300.0],["2019-06-17",76.6904,77.1631,75.9466,76.2333,33900.0],["2019-06-18",76.303,77.318,76.1248,76.7602,32200.0],["2019-06-19",76.9229,77.2173,76.0938,76.4967,25100.0],["2019-06-20",76.8609,76.8609,75.319,75.8304,38500.0],["2019-06-21",75.5825,75.9544,74.5907,74.7457,52200.0],["2019-06-24",74.8464,75.598,73.8004,73.8779,46800.0],["2019-06-25",74.2033,74.7224,73.1341,74.6604,76000.0],["2019-06-26",74.6604,75.8304,74.3892,74.4667,71500.0],["2019-06-27",74.5442,76.3108,74.3428,76.3108,40100.0],["2019-06-28",76.1016,77.0081,76.0009,77.0081,78700.0],["2019-07-01",77.411,77.4807,76.8764,77.473,28500.0],["2019-07-02",77.473,77.4807,75.3113,75.8226,24200.0],["2019-07-03",76.0473,76.7911,75.6832,76.5045,19200.0],["2019-07-05",76.6827,77.5814,76.6749,77.3645,34000.0],["2019-07-08",76.9306,77.4807,76.0783,76.4115,26000.0],["2019-07-09",75.9854,76.7059,75.1951,76.4193,53800.0],["2019-07-10",76.52,77.2095,75.4817,75.6367,39000.0],["2019-07-11",75.7607,76.0861,75.0013,75.5592,33800.0],["2019-07-12",75.3965,77.0313,75.3965,76.2875,43400.0],["2019-07-15",76.6982,76.9926,74.7224,75.319,38200.0],["2019-07-16",75.1718,75.8536,74.9239,75.1641,24900.0],["2019-07-17",75.0866,75.0866,74.1181,74.8541,26900.0],["2019-07-18",74.1878,75.5979,74.1413,75.5979,25100.0],["2019-07-19",75.0091,75.9311,74.9161,75.2725,28200.0],["2019-07-22",75.4275,75.4662,74.4125,74.552,29200.0],["2019-07-23",72.7312,74.2265,67.292,70.8174,116800.0],["2019-07-24",70.5075,72.7234,68.8804,71.8324,81400.0],["2019-07-25",72.46,72.46,71.2668,71.6852,36700.0],["2019-07-26",71.5225,73.0488,71.5225,72.4367,41500.0],["2019-07-29",72.7622,72.8784,72.2198,72.5762,35700.0],["2019-07-30",72.0648,73.8779,71.5845,73.2348,11100.0],["2019-07-31",73.2193,74.459,72.8629,73.289,70300.0],["2019-08-01",73.227,74.1181,71.6774,71.8092,41200.0],["2019-08-02",71.7781,72.4832,70.8019,70.9104,35500.0],["2019-08-05",69.7792,70.4687,68.9889,69.7482,41800.0],["2019-08-06",70.1356,71.1041,69.0741,70.4455,67800.0],["2019-08-07",69.6862,70.4687,69.2523,69.8256,35000.0],["2019-08-08",70.4222,71.9874,70.2828,70.9181,35600.0],["2019-08-09",71.1505,71.5534,70.43,70.8871,29000.0],["2019-08-12",70.523,71.2048,69.8489,70.1666,37800.0],["2019-08-13",70.12,71.2513,70.12,71.0653,45800.0],["2019-08-14",70.1588,70.2208,69.2833,69.7249,40300.0],["2019-08-15",70.5242,70.7828,69.6074,69.7249,36900.0],["2019-08-16",70.0384,72.2246,70.0384,72.0287,46700.0],["2019-08-19",72.8593,72.875,71.4097,71.8015,46600.0],["2019-08-20",71.7388,71.7388,70.6104,71.057,20700.0],["2019-08-21",71.5899,71.9503,70.916,71.5821,30900.0],["2019-08-22",72.1463,72.6242,71.1354,71.2294,41500.0],["2019-08-23",71.3548,72.0914,68.9727,69.0745,54900.0],["2019-08-26",69.7406,71.3235,69.7406,70.8533,53600.0],["2019-08-27",71.2138,71.2138,69.7406,70.054,64800.0],["2019-08-28",70.0462,71.3548,70.007,70.7828,62700.0],["2019-08-29",71.3235,71.9347,70.8925,71.1432,24500.0],["2019-08-30",70.9943,71.394,70.5163,70.5869,32100.0],["2019-09-03",70.5164,70.5164,69.0745,69.7249,44500.0],["2019-09-04",70.1794,70.8847,70.1794,70.532,37400.0],["2019-09-05",70.7985,73.1806,70.7985,71.5429,39500.0],["2019-09-06",72.1149,72.303,70.7123,71.1041,45200.0],["2019-09-09",71.2059,74.3482,70.916,73.8858,63100.0],["2019-09-10",74.1993,75.931,73.3687,75.4452,78400.0],["2019-09-11",75.3199,77.5218,74.4422,77.3102,55100.0],["2019-09-12",76.5187,78.1721,75.9546,77.9136,49700.0],["2019-09-13",77.6941,78.5796,77.1456,78.274,62900.0],["2019-09-16",77.3415,78.752,77.3415,78.1251,56500.0],["2019-09-17",77.8666,77.8666,76.4561,77.1221,36000.0],["2019-09-18",76.8949,77.6001,76.0564,77.13,40300.0],["2019-09-19",76.793,78.0468,75.8997,76.0878,42000.0],["2019-09-20",75.9702,77.4199,75.9702,77.2083,107800.0],["2019-09-23",77.0202,77.4904,76.2915,76.8635,41300.0],["2019-09-24",76.8714,76.9184,74.8418,74.9672,56200.0],["2019-09-25",75.3668,76.3385,73.9877,76.0407,84400.0],["2019-09-26",75.0534,75.8135,74.3795,74.4422,40400.0],["2019-09-27",74.6381,75.312,74.4187,74.5127,23400.0],["2019-09-30",74.4579,74.9907,74.1679,74.2933,40300.0],["2019-10-01",74.7713,75.0612,72.7104,73.1179,39600.0],["2019-10-02",72.8907,73.9564,71.8406,72.781,50700.0],["2019-10-03",72.8907,72.9377,71.8406,72.5537,15600.0],["2019-10-04",72.6007,73.4627,71.872,73.2981,27100.0],["2019-10-07",73.1023,73.8859,72.828,73.3608,13100.0],["2019-10-08",72.7888,73.1022,72.1541,72.2951,29300.0],["2019-10-09",72.6947,73.1414,72.107,72.8515,25100.0],["2019-10-10",72.9063,74.1836,72.9063,74.0739,68500.0],["2019-10-11",74.4344,76.2837,74.0504,74.881,62600.0],["2019-10-14",74.7556,74.881,74.262,74.3873,24800.0],["2019-10-15",74.3246,75.5236,74.2776,75.2493,27600.0],["2019-10-16",75.0064,75.7665,74.7556,75.5471,22200.0],["2019-10-17",75.5001,76.3307,75.0377,75.8135,32600.0],["2019-10-18",75.0221,76.7538,75.0221,76.7538,37400.0],["2019-10-21",76.793,77.89,76.4404,77.318,34400.0],["2019-10-22",77.1848,78.1173,77.0046,77.3337,27500.0],["2019-10-23",77.4591,77.7568,76.315,77.4982,41600.0],["2019-10-24",77.9684,77.9684,76.1034,76.1269,25600.0],["2019-10-25",76.2837,77.2318,74.8575,76.9419,23100.0],["2019-10-28",76.9105,77.9057,76.5658,77.4982,24700.0],["2019-10-29",78.274,80.0449,77.4591,79.6375,96400.0],["2019-10-30",79.6532,79.9274,78.4386,79.7707,40100.0],["2019-10-31",79.2613,79.3475,78.1016,79.3397,43800.0],["2019-11-01",79.3397,79.8882,79.1203,79.8256,44400.0],["2019-11-04",79.8804,80.4132,79.3475,79.9274,47100.0],["2019-11-05",79.9274,80.8521,79.4651,80.57,58100.0],["2019-11-06",80.6797,80.6797,79.755,79.8569,30100.0],["2019-11-07",79.9509,80.7188,79.7472,80.2252,34600.0],["2019-11-08",79.5513,80.664,79.5513,80.664,35000.0],["2019-11-11",80.2722,80.5464,79.4964,79.9352,28500.0],["2019-11-12",79.9274,80.5151,79.802,80.0841,31500.0],["2019-11-13",79.7707,80.1076,79.4337,79.8177,31300.0],["2019-11-14",79.881,80.1897,79.1054,79.794,27900.0],["2019-11-15",80.2451,80.2451,79.145,79.3587,29400.0],["2019-11-18",78.8363,79.2637,78.3456,79.1529,25600.0],["2019-11-19",79.4695,80.2134,77.5779,79.9364,45700.0],["2019-11-20",80.0551,80.4509,78.7334,78.7492,49600.0],["2019-11-21",79.4457,79.4457,77.8945,79.0263,28400.0],["2019-11-22",79.0183,79.7069,78.5276,78.9788,23700.0],["2019-11-25",79.5486,80.8228,79.2795,80.0947,37800.0],["2019-11-26",80.0631,80.6092,78.7651,79.9839,40900.0],["2019-11-27",79.7227,80.6091,79.6594,80.0314,84300.0],["2019-11-29",80.348,80.4113,79.1924,79.4061,18600.0],["2019-12-02",79.5011,80.2767,78.4564,78.7492,30900.0],["2019-12-03",77.9816,78.2665,77.6571,78.0528,27300.0],["2019-12-04",78.6543,79.4536,78.2269,78.5118,39800.0],["2019-12-05",78.7413,79.2953,78.2902,78.5989,27000.0],["2019-12-06",79.8335,80.1897,79.1371,79.145,34600.0],["2019-12-09",78.6464,79.8652,78.6464,79.6832,35800.0],["2019-12-10",80.1422,80.7596,79.7069,80.4113,47500.0],["2019-12-11",80.5775,80.5933,79.9206,80.5933,30800.0],["2019-12-12",80.2293,81.7172,80.2293,81.456,66900.0],["2019-12-13",81.5351,81.7963,81.0999,81.4797,35300.0],["2019-12-16",81.7172,82.6986,81.5193,82.477,55800.0],["2019-12-17",82.659,82.9835,82.3266,82.9835,39900.0],["2019-12-18",82.944,82.9994,82.3583,82.944,50500.0],["2019-12-19",82.9835,83.0785,82.659,82.9756,42800.0],["2019-12-20",82.9281,83.5138,82.4295,82.477,107100.0],["2019-12-23",82.8331,82.8331,81.3135,82.0892,29700.0],["2019-12-24",81.7568,82.1604,81.4164,82.0733,25100.0],["2019-12-26",82.0654,82.2949,81.1394,81.6064,42600.0],["2019-12-27",81.9151,81.9151,80.7675,81.3373,26800.0],["2019-12-30",81.369,82.1842,80.6013,81.2028,27600.0],["2019-12-31",81.0682,81.7172,79.976,81.0286,37700.0],["2020-01-02",80.9574,81.369,80.2134,81.0682,31700.0],["2020-01-03",81.1078,81.1078,79.5486,80.3955,28100.0],["2020-01-06",79.5961,81.084,79.5961,80.8229,46400.0],["2020-01-07",80.3322,80.625,79.8098,79.976,21800.0],["2020-01-08",79.8098,81.5193,79.8098,80.9257,41000.0],["2020-01-09",81.3215,81.3215,79.9681,80.4034,26000.0],["2020-01-10",80.1343,80.4667,79.699,79.9997,30200.0],["2020-01-13",80.0631,80.6883,79.8019,80.6883,30800.0],["2020-01-14",80.1818,81.2423,80.1818,80.72,35900.0],["2020-01-15",80.5854,80.6092,79.6594,80.3242,28800.0],["2020-01-16",80.3163,81.4481,80.3163,81.084,21900.0],["2020-01-17",81.4718,82.7619,80.2926,80.6566,20100.0],["2020-01-21",80.4113,80.4113,79.7386,79.786,22900.0],["2020-01-22",79.8969,80.071,79.5565,79.5565,16400.0],["2020-01-23",79.1766,79.976,78.6226,79.2479,45500.0],["2020-01-24",79.3033,79.6911,78.678,79.1133,30700.0],["2020-01-27",78.7493,79.3587,78.5197,79.0975,23200.0],["2020-01-28",74.4992,76.5015,72.0773,75.5201,88300.0],["2020-01-29",75.7022,76.7548,74.6574,74.8949,67700.0],["2020-01-30",74.792,77.1901,74.792,76.8102,42500.0],["2020-01-31",76.644,76.9368,75.0611,75.164,47300.0],["2020-02-03",75.6388,76.8973,75.2906,76.6915,47800.0],["2020-02-04",76.8893,78.2823,76.8893,77.752,30000.0],["2020-02-05",78.2269,79.7861,77.3326,79.6119,35900.0],["2020-02-06",79.9048,79.9048,79.1212,79.3033,26000.0],["2020-02-07",78.5672,78.7097,78.1873,78.1873,22400.0],["2020-02-10",77.4829,78.9788,77.4829,78.9313,24400.0],["2020-02-11",79.145,80.0314,78.8996,79.0817,30800.0],["2020-02-12",79.3508,80.0631,79.0658,79.6199,24500.0],["2020-02-13",79.422,80.7041,79.422,80.6725,28500.0],["2020-02-14",80.5854,80.6171,78.9234,78.9234,24300.0],["2020-02-18",78.9234,79.4378,78.7809,78.9234,21100.0],["2020-02-19",79.3191,79.5565,79.0579,79.5407,27400.0],["2020-02-20",79.4205,79.8692,78.7395,79.8371,19100.0],["2020-02-21",79.8291,79.8291,78.7796,79.2122,17800.0],["2020-02-24",77.001,77.9544,77.001,77.0891,50900.0],["2020-02-25",77.3775,77.3775,74.1087,74.261,71100.0],["2020-02-26",74.8298,75.5589,73.8604,74.0847,55500.0],["2020-02-27",73.1073,75.5188,71.521,71.537,37900.0],["2020-02-28",70.5114,71.1123,68.188,69.9586,78000.0],["2020-03-02",70.5916,71.2806,69.4219,71.0082,98900.0],["2020-03-03",71.0242,77.7621,69.4138,70.1509,58600.0],["2020-03-04",70.4313,71.8735,69.502,71.4649,37300.0],["2020-03-05",70.1429,70.5114,67.5711,69.2055,50100.0],["2020-03-06",68.6207,69.3257,67.0183,69.1975,55600.0],["2020-03-09",66.6097,66.6097,62.2033,63.5012,83700.0],["2020-03-10",65.9848,68.5886,64.4946,68.4845,83000.0],["2020-03-11",66.6017,66.778,63.8617,64.6789,67900.0],["2020-03-12",62.1392,63.9018,59.8318,60.6169,88500.0],["2020-03-13",64.4466,68.837,63.0525,68.837,101300.0],["2020-03-16",60.8893,69.9827,58.4858,67.5872,127300.0],["2020-03-17",68.9011,75.3666,65.1516,74.8538,128400.0],["2020-03-18",71.7693,71.9616,68.3803,70.4313,79800.0],["2020-03-19",69.7023,73.0191,66.5697,72.242,94900.0],["2020-03-20",71.3366,71.3366,64.5587,65.3759,127400.0],["2020-03-23",63.373,66.3533,58.0051,60.0321,96900.0],["2020-03-24",63.4291,63.7655,59.3831,62.9163,76500.0],["2020-03-25",61.5703,62.6439,57.5164,59.3831,191300.0],["2020-03-26",60.0882,64.2783,60.0882,63.7255,68200.0],["2020-03-27",62.5798,62.5798,57.4363,57.5805,73200.0],["2020-03-30",58.1253,63.1486,57.9891,62.684,64100.0],["2020-03-31",61.8748,62.3315,59.327,62.2033,69100.0],["2020-04-01",59.271,60.3606,57.7407,58.0692,51400.0],["2020-04-02",57.236,60.4887,57.236,60.2965,59500.0],["2020-04-03",59.0466,59.4873,56.3467,58.2054,48100.0],["2020-04-06",60.0882,60.9294,59.319,60.7611,49500.0],["2020-04-07",60.5448,63.2208,58.4377,58.8463,60400.0],["2020-04-08",59.2389,61.2098,59.2389,60.0882,38900.0],["2020-04-09",61.0896,63.4451,60.8012,63.4371,66300.0],["2020-04-13",62.684,62.684,59.7997,60.3846,35400.0],["2020-04-14",61.6745,61.9469,59.303,59.6395,38800.0],["2020-04-15",57.7247,58.2455,56.2265,56.3226,58800.0],["2020-04-16",56.9636,57.0918,54.8645,56.0022,65800.0],["2020-04-17",57.3962,59.7597,57.3962,58.7342,51300.0],["2020-04-20",57.6846,60.0481,56.6431,58.7262,79500.0],["2020-04-21",56.8034,61.6104,56.8034,61.298,96700.0],["2020-04-22",61.6745,61.6745,57.6766,59.271,277800.0],["2020-04-23",58.8383,60.1763,57.7087,58.1734,49100.0],["2020-04-24",58.7582,59.271,57.6526,58.8784,35100.0],["2020-04-27",59.5994,63.6294,59.1588,62.692,34900.0],["2020-04-28",64.3744,64.5667,62.0671,62.8282,44600.0],["2020-04-29",62.8282,69.1895,62.8282,68.3403,88500.0],["2020-04-30",65.3599,66.4174,63.9498,64.078,37600.0],["2020-05-01",62.3074,63.413,61.33,62.4116,39900.0],["2020-05-04",61.6504,61.8908,60.4166,61.8908,33200.0],["2020-05-05",62.1071,63.2688,58.8864,59.4152,39000.0],["2020-05-06",60.1042,60.1042,57.7808,58.6621,44600.0],["2020-05-07",59.4232,60.2805,58.3897,58.8704,33400.0],["2020-05-08",60.0962,62.4196,59.6155,61.8508,37400.0],["2020-05-11",61.4582,61.4582,58.8143,58.8143,55300.0],["2020-05-12",59.7757,59.7757,56.4829,56.4829,71100.0],["2020-05-13",56.4829,58.4698,54.52,55.7378,63900.0],["2020-05-14",54.8965,56.8594,53.198,55.7778,62100.0],["2020-05-15",56.1304,56.2345,54.6642,55.5856,38000.0],["2020-05-18",58.2374,60.4887,57.6526,60.3445,71700.0],["2020-05-19",59.0707,59.7597,55.7778,55.7778,76800.0],["2020-05-20",55.874,58.63,55.874,58.2214,87300.0],["2020-05-21",58.2133,58.2295,55.3124,55.5155,110900.0],["2020-05-22",56.3769,56.6775,52.8584,53.1753,162200.0],["2020-05-26",56.0031,57.9695,55.5562,57.8476,164200.0],["2020-05-27",57.0676,63.1944,57.0676,62.1949,286500.0],["2020-05-28",62.9425,63.5682,60.9517,61.8293,987500.0],["2020-05-29",62.325,62.325,58.4896,60.8379,172200.0],["2020-06-01",60.0009,61.1223,58.774,58.774,72600.0],["2020-06-02",59.4078,59.9928,57.2138,57.5307,68500.0],["2020-06-03",59.1559,61.9106,58.7496,60.261,84200.0],["2020-06-04",60.2041,61.1223,59.0096,60.3341,60600.0],["2020-06-05",63.3813,64.8115,62.65,62.9425,132100.0],["2020-06-08",64.1939,64.7465,63.0807,63.2107,84700.0],["2020-06-09",61.618,64.2264,60.9192,63.3894,79700.0],["2020-06-10",64.1858,64.1858,60.2366,60.261,113800.0],["2020-06-11",57.7014,58.4489,56.06,56.5313,116100.0],["2020-06-12",57.287,58.6765,55.8975,57.3113,89400.0],["2020-06-15",56.0518,58.3433,55.0036,57.8233,66900.0],["2020-06-16",59.4565,60.0741,57.5876,59.1396,54000.0],["2020-06-17",59.6841,59.8059,56.9294,56.9782,68400.0],["2020-06-18",56.8807,58.197,56.0925,56.7913,76300.0],["2020-06-19",57.0919,57.9614,56.0681,57.3601,204600.0],["2020-06-22",57.2951,57.9695,56.0925,57.1732,63100.0],["2020-06-23",58.197,58.197,56.0681,56.515,71500.0],["2020-06-24",56.1493,56.1737,53.606,53.996,123100.0],["2020-06-25",53.996,56.45,53.7847,56.1006,56900.0],["2020-06-26",55.1417,55.3611,53.224,53.801,184400.0],["2020-06-29",54.4592,56.84,54.4592,56.2794,66500.0],["2020-06-30",55.5318,57.8233,55.418,57.1895,58200.0],["2020-07-01",57.4495,57.8151,55.2555,55.3611,60200.0],["2020-07-02",56.7182,57.3357,54.7842,55.2636,48300.0],["2020-07-06",56.6206,57.2382,55.1336,55.3368,42500.0],["2020-07-07",54.8492,55.4505,53.9391,54.4023,48200.0],["2020-07-08",54.1748,55.1173,53.224,54.3942,81000.0],["2020-07-09",54.1098,54.4023,52.4358,52.6959,59500.0],["2020-07-10",52.9559,54.9061,52.8178,54.9061,36100.0],["2020-07-13",55.3124,56.1006,54.4592,55.4993,61400.0],["2020-07-14",54.516,55.5237,54.1179,54.5973,47200.0],["2020-07-15",55.613,57.6526,55.613,57.1732,77800.0],["2020-07-16",56.5881,57.8883,55.8731,56.5638,37500.0],["2020-07-17",55.2311,57.2382,55.1905,55.3611,31600.0],["2020-07-20",56.0843,56.0843,54.2641,54.7842,32300.0],["2020-07-21",54.9792,57.5957,54.9792,57.5957,43200.0],["2020-07-22",56.0762,57.2138,55.0849,55.6537,43800.0],["2020-07-23",55.5236,56.8644,55.4099,56.8238,66000.0],["2020-07-24",56.8157,57.7501,56.0925,56.1006,21900.0],["2020-07-27",56.0925,56.0925,54.9386,55.158,38200.0],["2020-07-28",55.5236,57.0919,55.5236,55.9543,35600.0],["2020-07-29",56.5231,57.6689,55.3205,57.5145,40500.0],["2020-07-30",69.0206,73.6442,66.9323,71.5071,934700.0],["2020-07-31",70.6864,73.1323,67.883,69.6869,2983600.0],["2020-08-03",67.4442,69.4594,66.8592,67.3873,435800.0],["2020-08-04",66.9648,67.1517,65.0471,67.1273,221300.0],["2020-08-05",67.2086,68.2243,66.7048,67.8424,148700.0],["2020-08-06",67.493,68.3381,66.5179,66.7373,134500.0],["2020-08-07",66.0628,69.1588,66.0628,68.8012,90000.0],["2020-08-10",69.5407,72.5553,68.85,71.7996,102700.0],["2020-08-11",72.726,73.9936,72.466,72.9454,123800.0],["2020-08-12",73.9449,73.9449,71.6128,72.401,71800.0],["2020-08-13",72.0678,72.1978,71.1658,71.7346,33700.0],["2020-08-14",71.5396,73.4492,71.2227,72.7097,91500.0],["2020-08-17",71.8972,72.3603,71.109,71.8403,63400.0],["2020-08-18",72.1409,72.2384,69.882,70.1013,95000.0],["2020-08-19",70.1664,72.1816,70.1664,70.7595,73900.0],["2020-08-20",69.0411,71.146,69.0411,70.5375,89800.0],["2020-08-21",70.258,71.0062,69.3453,70.4964,66900.0],["2020-08-24",71.2775,73.8428,70.1429,73.6537,77900.0],["2020-08-25",73.9991,74.6733,73.2673,74.4842,62400.0],["2020-08-26",73.5551,74.1224,72.7657,73.0206,68500.0],["2020-08-27",73.5633,74.7884,73.218,74.2293,73200.0],["2020-08-28",74.5417,75.2241,73.7442,74.8788,59200.0],["2020-08-31",74.3855,74.4677,73.6784,73.9251,92600.0],["2020-09-01",73.4317,75.2324,73.2837,74.961,104700.0],["2020-09-02",75.2982,75.3475,74.0895,75.2242,72600.0],["2020-09-03",75.1502,77.5017,74.5253,74.9857,71800.0],["2020-09-04",76.6466,77.0823,75.1173,75.8737,57400.0],["2020-09-08",76.5315,76.5315,72.8562,73.0782,102400.0],["2020-09-09",73.8017,75.0762,73.1851,74.0237,72100.0],["2020-09-10",75.2077,75.2077,73.9497,73.9579,78600.0],["2020-09-11",74.6486,74.6486,72.4204,72.8562,57900.0],["2020-09-14",73.0864,74.7062,73.0864,74.2951,46400.0],["2020-09-15",74.5581,74.5581,73.3742,73.3906,39000.0],["2020-09-16",72.9795,74.1882,72.9795,73.6784,85100.0],["2020-09-17",72.6095,73.9991,72.6013,73.4071,86900.0],["2020-09-18",73.9991,73.9991,72.6917,73.0371,203000.0],["2020-09-21",72.2806,73.2097,69.3618,70.4964,182300.0],["2020-09-22",70.0113,71.1213,68.704,69.3947,128100.0],["2020-09-23",69.4934,70.5869,66.4265,66.6567,83600.0],["2020-09-24",66.4676,67.6023,65.9496,65.9496,79600.0],["2020-09-25",65.744,66.5087,65.744,66.4429,49800.0],["2020-09-28",67.5611,69.1973,67.5611,68.482,90300.0],["2020-09-29",68.7698,68.7698,66.8458,67.7667,45900.0],["2020-09-30",68.2436,68.9754,67.0678,67.3885,62800.0],["2020-10-01",67.3474,68.2436,66.7718,67.2487,61800.0],["2020-10-02",66.558,69.9784,66.558,69.4604,50900.0],["2020-10-05",70.0113,72.2066,70.0113,72.1491,62200.0],["2020-10-06",73.0289,75.5613,72.2395,73.0864,91800.0],["2020-10-07",73.3742,74.4677,72.6177,74.3362,65100.0],["2020-10-08",74.3691,76.0299,74.3691,76.0053,42500.0],["2020-10-09",76.0053,76.5479,74.0813,74.2046,71800.0],["2020-10-12",73.9826,75.3146,73.9826,75.3146,38700.0],["2020-10-13",74.4513,75.6106,72.9302,73.1686,35700.0],["2020-10-14",72.6671,73.4893,71.1789,71.1789,35500.0],["2020-10-15",70.8993,73.9333,70.8829,73.3166,24000.0],["2020-10-16",72.0586,74.3362,72.0586,73.6044,35800.0],["2020-10-19",74.0648,74.7884,72.8315,73.8017,39800.0],["2020-10-20",74.0566,75.5201,74.0566,74.7308,36800.0],["2020-10-21",74.4842,75.5942,74.3197,75.2899,27900.0],["2020-10-22",75.5613,77.8141,75.1995,77.3537,58600.0],["2020-10-23",77.2797,78.5212,77.0412,77.9375,47600.0],["2020-10-26",77.1317,78.0279,76.367,77.4524,64200.0],["2020-10-27",77.4523,77.5592,75.5119,76.4821,48100.0],["2020-10-28",72.1984,77.6579,72.1984,75.6188,70000.0],["2020-10-29",75.7504,76.7781,74.5582,76.4657,36900.0],["2020-10-30",75.109,77.1317,74.7966,75.3557,55800.0],["2020-11-02",76.0053,77.5839,75.6188,77.0824,62300.0],["2020-11-03",78.3979,79.3188,77.2879,79.0803,75900.0],["2020-11-04",77.5181,77.8634,73.6373,73.9497,37300.0],["2020-11-05",74.0155,77.3537,74.0155,76.663,38400.0],["2020-11-06",77.4359,77.8799,75.5777,75.8162,38400.0],["2020-11-09",78.9323,85.9294,78.9323,83.8492,121800.0],["2020-11-10",82.2212,88.2398,82.2212,87.6971,107700.0],["2020-11-11",86.8502,87.1544,84.0629,84.8029,42400.0],["2020-11-12",83.9149,83.9149,79.7874,81.0701,128000.0],["2020-11-13",82.2212,85.5265,80.8234,84.4987,57700.0],["2020-11-16",86.25,88.7906,86.25,88.5933,70200.0],["2020-11-17",87.9273,88.3302,85.5511,87.5984,101600.0],["2020-11-18",88.1164,88.7166,85.436,85.732,46700.0],["2020-11-19",85.6158,86.745,84.1378,86.745,50900.0],["2020-11-20",84.0796,85.8815,84.0796,85.5742,41100.0],["2020-11-23",86.6039,87.1602,85.9396,86.3299,39700.0],["2020-11-24",87.4757,91.1541,87.3595,90.249,89800.0],["2020-11-25",86.8364,89.5931,86.8364,88.7627,34300.0],["2020-11-27",89.0866,89.6014,87.0606,87.4425,17200.0],["2020-11-30",85.3501,87.0938,83.8388,83.9551,68000.0],["2020-12-01",86.4212,87.2266,84.2789,85.0761,48900.0],["2020-12-02",85.3252,86.1804,84.0381,85.6407,64700.0],["2020-12-03",85.2172,86.114,84.5197,85.5577,34000.0],["2020-12-04",85.5742,87.1436,85.5742,87.1436,35000.0],["2020-12-07",86.8364,86.8364,85.649,85.8317,33300.0],["2020-12-08",85.2006,86.5624,85.2006,86.2219,43000.0],["2020-12-09",86.1472,86.9526,85.6739,85.8151,32700.0],["2020-12-10",86.5457,87.8826,85.9396,87.5753,57600.0],["2020-12-11",87.1934,88.414,86.0974,86.1555,43000.0],["2020-12-14",86.9194,87.6833,84.2873,84.362,52300.0],["2020-12-15",84.6775,85.9894,84.0714,85.3501,39700.0],["2020-12-16",85.3501,85.5244,83.0417,84.2374,48400.0],["2020-12-17",84.528,85.5078,83.5482,85.3999,46100.0],["2020-12-18",85.0428,85.3999,82.6349,83.1912,216500.0],["2020-12-21",82.4854,83.6977,82.0288,83.1331,54800.0],["2020-12-22",83.0666,83.4984,82.6183,83.2659,36800.0],["2020-12-23",83.2826,85.9479,83.2826,85.8981,55100.0],["2020-12-24",84.9183,85.8981,84.719,85.6822,12000.0],["2020-12-28",86.6786,87.4591,86.0558,86.4627,45800.0],["2020-12-29",86.3299,86.8114,85.2421,86.6703,36100.0],["2020-12-30",87.1851,87.5172,87.1436,87.1436,16800.0],["2020-12-31",87.1187,88.0071,87.1187,87.1934,41300.0],["2021-01-04",88.3227,88.3227,85.6573,87.1768,64600.0],["2021-01-05",86.8281,88.6963,86.8281,87.0689,42200.0],["2021-01-06",89.2609,93.6451,89.2609,92.5574,170400.0],["2021-01-07",92.9393,93.5621,92.1173,93.5538,54700.0],["2021-01-08",93.8029,93.8029,88.9537,90.2241,56400.0],["2021-01-11",89.4021,91.4945,89.1198,91.4945,29400.0],["2021-01-12",91.3368,93.0639,90.7472,92.9809,31600.0],["2021-01-13",92.1671,92.1671,90.6891,90.7223,26700.0],["2021-01-14",91.4862,93.7447,91.2371,93.0805,39500.0],["2021-01-15",91.9595,92.8563,91.1209,91.3202,38700.0],["2021-01-19",92.2917,92.8895,91.1209,92.1007,40100.0],["2021-01-20",92.8314,93.2216,91.8433,92.931,34600.0],["2021-01-21",93.2881,93.4458,91.8765,92.1173,53200.0],["2021-01-22",91.5693,94.4256,90.7389,94.4256,74700.0],["2021-01-25",93.2631,93.7945,91.4281,93.2133,40500.0],["2021-01-26",94.6581,96.4516,93.0058,94.5585,74200.0],["2021-01-27",92.1671,95.8123,90.8137,93.7863,64500.0],["2021-01-28",95.4884,95.4884,90.905,92.4162,79000.0],["2021-01-29",92.0011,92.0011,89.0368,89.6844,46600.0],["2021-02-01",89.9252,92.0924,89.2609,91.4447,36100.0],["2021-02-02",92.3747,92.4992,90.8884,92.0758,38200.0],["2021-02-03",91.5693,91.9512,89.8007,90.8469,25100.0],["2021-02-04",91.2206,94.2679,91.2206,94.2513,38900.0],["2021-02-05",94.2014,94.3426,93.014,94.3343,25700.0],["2021-02-08",94.3509,97.0246,93.8859,97.0246,69100.0],["2021-02-09",96.0697,98.9094,95.4469,98.8015,85600.0],["2021-02-10",98.6437,99.5737,98.0459,98.5524,38800.0],["2021-02-11",98.021,98.4527,95.1397,98.3282,67500.0],["2021-02-12",98.1455,98.5275,97.1325,97.556,36700.0],["2021-02-16",98.5524,98.8098,97.9462,98.6686,32200.0],["2021-02-17",98.3614,99.117,97.9795,98.7102,24100.0],["2021-02-18",99.1716,99.4065,97.3761,97.3761,36300.0],["2021-02-19",96.6294,100.858,96.6294,100.858,44100.0],["2021-02-22",99.8764,104.2393,99.7338,103.8114,59500.0],["2021-02-23",102.9891,108.5015,102.9891,105.8921,77800.0],["2021-02-24",107.0751,109.2817,106.8067,107.8135,56700.0],["2021-02-25",107.7128,108.233,105.5649,106.1103,39700.0],["2021-02-26",104.7846,105.867,102.8633,104.0379,68600.0],["2021-03-01",106.0012,106.5046,104.2476,105.7159,36600.0],["2021-03-02",104.2477,105.0783,103.3163,104.5833,28100.0],["2021-03-03",105.7159,107.2765,104.1134,105.4055,75800.0],["2021-03-04",104.9776,108.233,104.0798,105.7747,52100.0],["2021-03-05",108.0652,109.4328,106.2026,109.2817,53300.0],["2021-03-08",109.4747,114.8864,107.7799,114.3158,99000.0],["2021-03-09",114.2655,114.8276,112.0253,112.0421,58600.0],["2021-03-10",113.6111,115.9351,113.0993,115.4989,78500.0],["2021-03-11",116.1869,116.5644,114.7018,116.5644,42900.0],["2021-03-12",116.5644,118.2928,115.5912,117.6048,49800.0],["2021-03-15",117.437,117.437,113.4013,114.5256,59700.0],["2021-03-16",114.685,115.3562,113.1832,115.029,41900.0],["2021-03-17",115.2555,116.0023,113.6614,114.7773,25000.0],["2021-03-18",114.9451,119.1066,114.9451,115.9351,36100.0],["2021-03-19",118.6703,118.6703,111.7569,118.0663,192300.0],["2021-03-22",115.1884,115.1884,111.136,111.8575,25400.0],["2021-03-23",113.2251,113.2251,107.3017,107.4863,45400.0],["2021-03-24",107.9813,112.1847,107.7547,108.342,34100.0],["2021-03-25",107.8135,109.9194,106.018,109.1811,55200.0],["2021-03-26",109.7348,113.1076,107.5869,112.8224,30200.0],["2021-03-29",110.8507,114.6598,109.8523,110.1879,41600.0],["2021-03-30",107.7715,112.6462,107.7715,111.8911,36400.0],["2021-03-31",112.168,113.2671,108.2917,108.4847,64800.0],["2021-04-01",108.6693,109.4412,107.0919,109.2398,25600.0],["2021-04-05",109.6257,110.6913,108.8203,109.6845,33700.0],["2021-04-06",111.589,111.589,108.5015,108.5015,36000.0],["2021-04-07",108.7364,108.9462,107.0332,107.3436,35300.0],["2021-04-08",107.0248,109.0972,106.8318,108.3504,30800.0],["2021-04-09",107.9645,109.9446,107.9645,109.2566,28100.0],["2021-04-12",108.7196,110.6326,108.7196,109.7013,13600.0],["2021-04-13",108.9377,108.9377,106.3284,106.5298,38100.0],["2021-04-14",106.5382,109.1895,106.5382,108.082,26000.0],["2021-04-15",108.8203,108.8203,105.8586,108.0316,27500.0],["2021-04-16",109.8355,109.8355,106.7815,109.0468,29400.0],["2021-04-19",107.7296,108.3504,106.2949,107.503,33900.0],["2021-04-20",107.05,108.2246,102.8885,103.0898,30000.0],["2021-04-21",103.652,106.0515,103.1989,105.7075,24200.0],["2021-04-22",104.9356,105.1873,103.5932,104.3399,20200.0],["2021-04-23",104.4322,108.8035,104.4322,106.9493,51300.0],["2021-04-26",109.223,109.223,106.3536,107.1674,25800.0],["2021-04-27",105.3132,107.0164,105.3132,106.2613,23900.0],["2021-04-28",107.8051,107.8051,106.0431,106.6053,21500.0],["2021-04-29",106.6053,107.0332,105.976,106.6976,19800.0],["2021-04-30",105.4726,106.1438,104.793,104.9524,35600.0],["2021-05-03",106.4627,108.0904,104.8769,107.1674,64400.0],["2021-05-04",105.9676,107.503,105.4558,107.2681,23800.0],["2021-05-05",106.5634,106.7647,105.7747,105.8334,19600.0],["2021-05-06",105.6991,108.686,105.3719,108.4176,34800.0],["2021-05-07",107.05,108.0736,106.2697,108.0652,16700.0],["2021-05-10",107.6876,108.9881,106.0935,106.0935,36300.0],["2021-05-11",105.2964,106.6221,103.954,104.9776,22700.0],["2021-05-12",104.642,104.7846,101.0762,101.4621,50400.0],["2021-05-13",101.5292,106.7563,101.5292,105.7327,40900.0],["2021-05-14",106.5466,107.7967,106.3368,107.7547,20400.0],["2021-05-17",106.9912,108.4427,106.0348,108.1743,41300.0],["2021-05-18",107.9393,108.0232,105.9509,105.9676,19900.0],["2021-05-19",105.3719,106.4878,104.0379,105.8418,25300.0],["2021-05-20",106.1379,107.9397,104.6829,106.5101,18200.0],["2021-05-21",108.0666,108.6249,106.7808,107.8297,20500.0],["2021-05-24",107.5506,107.6267,105.7234,105.901,30700.0],["2021-05-25",105.3342,106.5862,102.4496,102.5342,36100.0],["2021-05-26",103.5324,105.5795,103.1179,104.4291,22600.0],["2021-05-27",106.1294,107.3898,105.6726,107.1022,46100.0],["2021-05-28",107.6351,107.8551,105.9687,107.0261,25800.0],["2021-06-01",107.4406,109.5892,105.8418,107.8128,60600.0],["2021-06-02",107.8551,107.8551,106.0279,106.8992,23700.0],["2021-06-03",106.1801,107.8043,106.1801,107.6521,24700.0],["2021-06-04",106.6877,107.1953,105.7403,106.5608,22000.0],["2021-06-07",107.4406,107.5759,105.6726,107.4152,21600.0],["2021-06-08",107.982,109.0225,106.6623,108.701,23100.0],["2021-06-09",108.185,108.185,106.1548,106.324,25600.0],["2021-06-10",107.8551,107.9566,104.7505,105.0128,39100.0],["2021-06-11",104.9789,106.9753,104.9789,105.6388,26800.0],["2021-06-14",105.275,106.0956,103.524,103.9892,31500.0],["2021-06-15",104.8013,106.9076,104.023,106.6454,31400.0],["2021-06-16",106.0786,108.9717,105.7403,108.4895,33000.0],["2021-06-17",108.7856,108.7856,103.8369,103.8623,39700.0],["2021-06-18",102.3566,103.2279,99.5312,100.2418,114000.0],["2021-06-21",101.5953,103.7439,101.02,102.9149,49200.0],["2021-06-22",103.1094,103.1094,100.7239,102.4327,22000.0],["2021-06-23",102.1113,103.0926,99.3113,101.2315,35500.0],["2021-06-24",101.8237,103.7185,100.3348,103.6593,21700.0],["2021-06-25",103.3717,104.3276,102.7711,102.8388,142100.0],["2021-06-28",102.8388,102.8388,99.9796,100.5548,36000.0],["2021-06-29",101.1215,101.7475,99.8188,100.0557,15900.0],["2021-06-30",99.4128,100.5717,99.269,99.3282,32300.0],["2021-07-01",100.5463,100.7832,99.4974,100.1318,22900.0],["2021-07-02",100.5886,100.5886,97.7463,97.7717,21000.0],["2021-07-06",97.6194,97.9916,94.4895,95.8768,40100.0],["2021-07-07",94.498,96.7397,94.498,95.64,46700.0],["2021-07-08",93.2291,95.9783,93.2291,94.9717,44000.0],["2021-07-09",96.4267,98.0255,95.6315,98.0255,22700.0],["2021-07-12",97.0188,98.0847,96.4605,98.0424,14600.0],["2021-07-13",98.0847,98.127,96.0798,96.8919,44600.0],["2021-07-14",97.594,97.8478,96.3252,96.5959,29000.0],["2021-07-15",95.9276,98.2708,95.5215,97.9747,24300.0],["2021-07-16",96.8665,98.8291,95.6992,96.1898,25900.0],["2021-07-19",94.0665,94.3795,91.791,92.6623,41300.0],["2021-07-20",93.2291,97.0273,93.2291,93.8804,59200.0],["2021-07-21",95.3608,97.4756,94.904,95.1493,24000.0],["2021-07-22",94.7433,94.7433,92.5185,93.2206,22300.0],["2021-07-23",93.4406,94.2949,92.8823,93.4829,12400.0],["2021-07-26",94.7433,95.4285,93.8973,94.5149,17100.0],["2021-07-27",93.2798,95.4454,93.2714,93.6774,34800.0],["2021-07-28",94.7433,96.562,94.0073,95.5469,35400.0],["2021-07-29",96.0545,97.4333,95.4031,96.4182,24000.0],["2021-07-30",95.9106,97.4925,95.9106,96.359,34500.0],["2021-08-02",96.3167,99.269,95.6654,95.9699,43900.0],["2021-08-03",96.4605,98.8375,96.0968,98.1439,63800.0],["2021-08-04",96.4182,98.5753,96.3505,97.6279,28000.0],["2021-08-05",98.2369,100.1064,98.0847,100.1064,26100.0],["2021-08-06",100.3264,103.524,100.1741,102.5681,42100.0],["2021-08-09",101.5445,102.4835,101.1807,101.1807,23700.0],["2021-08-10",101.3076,103.6255,101.3076,103.211,26700.0],["2021-08-11",103.2533,105.5288,100.6478,104.9959,39100.0],["2021-08-12",104.9959,105.8418,103.9808,105.7487,30100.0],["2021-08-13",105.9602,105.9602,103.7016,103.8623,21100.0],["2021-08-16",103.0756,104.3191,102.3227,102.7626,20800.0],["2021-08-17",102.3481,102.6949,100.4786,101.5107,18400.0],["2021-08-18",101.7729,102.365,100.2587,100.2587,20800.0],["2021-08-19",99.6016,100.4891,98.6459,100.4294,39200.0],["2021-08-20",99.2859,102.6139,99.2859,102.1616,27100.0],["2021-08-23",103.2539,103.2539,101.7008,102.7505,15900.0],["2021-08-24",103.0662,103.2283,101.3936,101.5131,17600.0],["2021-08-25",100.7792,102.8614,100.7792,101.8801,18800.0],["2021-08-26",101.624,102.5201,99.303,99.4395,30000.0],["2021-08-27",99.4736,103.4673,99.4139,102.6395,51900.0],["2021-08-30",102.4176,102.4176,100.0283,100.2672,22600.0],["2021-08-31",100.3184,101.0694,99.7723,100.0453,27400.0],["2021-09-01",100.5061,100.5061,98.6373,99.6187,31100.0],["2021-09-02",99.5078,100.0368,98.4325,98.9189,29000.0],["2021-09-03",98.5606,98.7398,97.0075,97.5109,44300.0],["2021-09-07",97.6731,99.2006,97.6731,98.0144,27400.0],["2021-09-08",97.8352,98.7227,96.5211,96.7259,23400.0],["2021-09-09",96.3504,97.7072,96.0773,96.0773,24100.0],["2021-09-10",97.1269,97.1269,95.736,95.8981,36800.0],["2021-09-13",96.4443,97.8011,95.7104,97.5109,60000.0],["2021-09-14",97.6987,97.767,94.9083,95.0533,49800.0],["2021-09-15",95.1301,97.0502,95.1301,96.5552,37400.0],["2021-09-16",96.8539,96.8539,95.2496,95.7701,35100.0],["2021-09-17",96.4869,100.6171,95.992,100.6171,175500.0],["2021-09-20",97.8779,100.6768,96.8197,98.2022,54900.0],["2021-09-21",98.9275,99.5675,97.2891,98.3814,29700.0],["2021-09-22",99.448,101.5387,98.8678,100.3014,44000.0],["2021-09-23",99.1152,103.4587,99.1152,102.9894,17800.0],["2021-09-24",102.0678,104.0134,102.0678,103.4673,31000.0],["2021-09-27",104.2523,108.2545,104.2523,106.4369,37200.0],["2021-09-28",104.8923,106.6075,104.7387,104.807,20100.0],["2021-09-29",105.8139,107.1281,105.0459,106.3686,27600.0],["2021-09-30",106.1297,107.3073,104.0646,104.0646,25900.0],["2021-10-01",104.2097,107.8107,104.2097,106.7953,50900.0],["2021-10-04",106.6502,108.3825,105.5238,106.3515,30300.0],["2021-10-05",106.727,107.5633,105.3361,107.5633,28700.0],["2021-10-06",106.1979,107.3243,105.0886,106.1126,17300.0],["2021-10-07",106.7014,108.3227,106.7014,108.3142,28700.0],["2021-10-08",107.5036,108.8006,107.5036,107.9473,14500.0],["2021-10-11",108.3825,108.3825,107.2134,107.2134,13600.0],["2021-10-12",107.2305,107.6913,106.0187,107.5718,11100.0],["2021-10-13",106.1297,107.3926,106.1297,106.4966,13700.0],["2021-10-14",107.9387,108.8604,106.6758,108.7067,18000.0],["2021-10-15",109.2273,109.4321,107.4779,107.7339,34600.0],["2021-10-18",107.5206,108.5446,107.0342,107.4353,18300.0],["2021-10-19",108.3483,108.3483,106.3771,106.9489,20000.0],["2021-10-20",107.3841,108.1606,107.1281,107.4523,33300.0],["2021-10-21",106.8294,107.5377,106.3771,106.7526,24000.0],["2021-10-22",106.4283,107.4694,106.4283,106.7782,13600.0],["2021-10-25",107.2049,109.0395,106.8891,108.7153,20900.0],["2021-10-26",108.4251,110.7889,108.3142,110.0294,31100.0],["2021-10-27",108.9969,109.8502,105.5067,105.6603,25000.0],["2021-10-28",107.7169,108.7323,107.0939,108.5105,19100.0],["2021-10-29",108.1862,109.8161,108.1862,109.7307,23500.0],["2021-11-01",110.038,113.2124,109.0737,113.2124,30000.0],["2021-11-02",112.2737,112.3846,110.9766,111.6081,30800.0],["2021-11-03",111.3862,115.2689,110.934,114.6716,31100.0],["2021-11-04",114.6716,114.6716,111.446,113.622,39200.0],["2021-11-05",113.622,116.4807,113.622,116.4295,43400.0],["2021-11-08",115.9687,117.7777,115.9687,117.7777,16200.0],["2021-11-09",117.6753,118.3665,116.2673,118.0081,22600.0],["2021-11-10",117.7521,119.4417,116.6855,118.8188,24100.0],["2021-11-11",119.4588,120.4145,118.4007,119.894,18100.0],["2021-11-12",120.5852,120.5852,116.5319,118.3153,23200.0],["2021-11-15",118.3836,119.3905,117.6583,118.9383,36100.0],["2021-11-16",119.0577,119.9623,118.614,119.4844,28200.0],["2021-11-17",118.6652,121.0972,118.0593,120.773,35500.0],["2021-11-18",122.2363,122.2363,119.5248,121.3325,33800.0],["2021-11-19",119.8863,120.816,119.301,120.5233,21600.0],["2021-11-22",121.3583,124.8188,121.3583,122.3827,37300.0],["2021-11-23",123.0111,125.1029,123.0111,124.3195,25700.0],["2021-11-24",124.2248,124.8188,122.684,123.1316,21900.0],["2021-11-26",119.4559,119.8174,113.9208,115.41,32300.0],["2021-11-29",119.6367,119.6367,114.7816,115.2121,60400.0],["2021-11-30",113.3871,114.1447,111.6569,111.984,32700.0],["2021-12-01",114.9366,115.9954,111.7946,111.8462,27600.0],["2021-12-02",112.5263,116.6324,111.2695,115.9782,24800.0],["2021-12-03",115.9093,115.9093,112.2594,113.3613,32400.0],["2021-12-06",114.3512,118.0442,114.291,116.4775,24100.0],["2021-12-07",116.1934,116.9509,114.6353,115.2207,20000.0],["2021-12-08",114.1016,117.5276,114.1016,115.6338,13700.0],["2021-12-09",113.8778,115.5219,113.8778,114.7214,19700.0],["2021-12-10",115.7974,116.8562,114.2135,116.4344,35500.0],["2021-12-13",116.8132,116.8132,114.0069,115.4186,30200.0],["2021-12-14",113.5765,117.5018,112.9567,113.5593,59500.0],["2021-12-15",114.3082,115.9868,112.2164,114.971,71500.0],["2021-12-16",116.1245,118.9566,115.3153,116.0212,492200.0],["2021-12-17",116.2106,116.2795,112.6726,114.7903,220800.0],["2021-12-20",113.8175,114.6439,111.8118,113.8606,55600.0],["2021-12-21",115.1346,117.3297,115.1346,116.9681,36200.0],["2021-12-22",117.1059,118.5779,115.3412,118.5693,29400.0],["2021-12-23",117.8461,119.783,117.8461,118.9394,35700.0],["2021-12-27",118.707,120.5147,117.3813,120.5061,15100.0],["2021-12-28",119.5248,120.618,119.3612,119.6022,20400.0],["2021-12-29",119.6539,120.4458,117.7342,118.9566,16400.0],["2021-12-30",119.0083,119.0083,117.433,118.0355,20100.0],["2021-12-31",116.7357,118.5606,116.7357,118.1991,22200.0],["2022-01-03",117.7256,120.5577,117.7256,119.43,22300.0],["2022-01-04",121.3755,122.925,120.5405,121.5305,28000.0],["2022-01-05",121.6682,122.6667,120.9795,121.2894,24700.0],["2022-01-06",122.1675,124.8102,121.9265,124.6467,28700.0],["2022-01-07",124.1646,125.034,123.166,123.2005,17900.0],["2022-01-10",122.7528,123.3898,121.3755,122.3913,17300.0],["2022-01-11",121.8662,122.3225,121.0398,121.8662,15000.0],["2022-01-12",120.859,121.2464,119.4817,119.6625,27000.0],["2022-01-13",121.3239,122.1072,120.6352,120.6352,13100.0],["2022-01-14",122.486,122.5462,118.5951,122.3827,21800.0],["2022-01-18",120.4544,122.0642,119.3784,119.8433,21200.0],["2022-01-19",121.3927,121.3927,116.2795,117.5535,19800.0],["2022-01-20",117.5535,118.9911,114.1274,114.9194,21100.0],["2022-01-21",112.3369,118.3799,112.3369,113.4129,56900.0],["2022-01-24",112.8448,118.113,112.4402,117.2866,36900.0],["2022-01-25",113.3699,118.7414,113.3699,117.4157,26200.0],["2022-01-26",119.6539,120.377,113.6281,117.0886,44500.0],["2022-01-27",117.3555,118.9308,113.0686,113.5593,24000.0],["2022-01-28",114.2135,115.0485,111.9495,115.0485,22300.0],["2022-01-31",113.1116,116.6066,112.8534,116.6066,41200.0],["2022-02-01",116.2106,118.7242,114.2738,116.4861,27600.0],["2022-02-02",116.0126,118.707,113.7487,114.5923,29600.0],["2022-02-03",113.6281,116.2364,112.4058,112.9395,475200.0],["2022-02-04",113.6023,115.3498,112.1561,114.7558,32100.0],["2022-02-07",114.05,115.6166,113.2838,114.2565,18400.0],["2022-02-08",114.8763,117.6482,114.8763,117.6482,25900.0],["2022-02-09",117.1231,117.1231,113.8606,114.1791,24900.0],["2022-02-10",113.3269,114.8591,112.819,113.215,31400.0],["2022-02-11",113.499,114.9624,112.7673,113.9983,30800.0],["2022-02-14",114.0155,115.4014,112.6124,113.0428,32100.0],["2022-02-15",115.1432,115.367,114.334,115.2207,32000.0],["2022-02-16",115.0657,115.8577,113.8606,114.773,20300.0],["2022-02-17",114.0096,114.7036,112.3958,114.3653,42000.0],["2022-02-18",111.884,115.2676,111.884,114.7991,22500.0],["2022-02-22",115.0593,115.8489,113.9402,114.131,25000.0],["2022-02-23",115.1982,115.6927,113.0379,113.1333,32300.0],["2022-02-24",111.3114,112.4913,108.7346,112.231,29400.0],["2022-02-25",111.8146,115.8749,111.8146,115.5799,29200.0],["2022-02-28",113.6278,116.8553,113.6278,116.3087,41500.0],["2022-03-01",116.3087,117.5059,110.9296,111.7018,57100.0],["2022-03-02",112.1703,117.2977,112.1703,117.2283,29800.0],["2022-03-03",116.8032,117.61,115.7881,117.558,25800.0],["2022-03-04",115.1374,115.6406,113.4023,114.6776,42100.0],["2022-03-07",115.2329,115.8315,112.5086,112.5086,35400.0],["2022-03-08",113.0812,116.1265,113.0726,113.8534,36200.0],["2022-03-09",116.9073,117.1242,114.2785,115.1027,25900.0],["2022-03-10",113.8014,116.7078,113.8014,116.3521,31000.0],["2022-03-11",117.584,120.5945,117.3671,118.8333,26800.0],["2022-03-14",119.0936,120.5945,116.3867,117.7489,45200.0],["2022-03-15",118.8507,118.8507,115.1982,117.0635,41000.0],["2022-03-16",118.7726,119.2671,117.6795,118.9114,22400.0],["2022-03-17",117.3411,119.085,116.3434,117.7662,22100.0],["2022-03-18",117.5667,118.9982,115.3977,116.3868,80100.0],["2022-03-21",116.7078,116.7078,114.5475,114.5648,22800.0],["2022-03-22",116.6644,116.6644,115.4758,115.8489,16700.0],["2022-03-23",114.6082,114.7557,112.5,112.7429,28000.0],["2022-03-24",112.8817,114.0269,112.257,114.0269,21300.0],["2022-03-25",114.3653,116.647,114.3653,116.3954,24900.0],["2022-03-28",115.7881,116.8813,114.5648,116.3174,24300.0],["2022-03-29",117.3411,118.4863,116.1265,117.2196,36500.0],["2022-03-30",117.558,117.558,113.6712,113.9662,33400.0],["2022-03-31",113.6972,114.6602,112.8817,113.9835,35000.0],["2022-04-01",114.5995,114.8772,113.2808,113.7146,33200.0],["2022-04-04",112.9598,113.1246,111.1552,111.9187,39800.0],["2022-04-05",111.5283,112.2831,109.8538,109.8885,37600.0],["2022-04-06",110.1662,110.2876,108.1881,108.1881,38500.0],["2022-04-07",109.3159,109.3159,106.8173,106.8259,35100.0],["2022-04-08",106.7826,107.5287,104.7784,104.7784,26800.0],["2022-04-11",106.288,106.7131,104.4661,104.4835,41700.0],["2022-04-12",105.3858,106.3748,103.4337,103.5291,35100.0],["2022-04-13",104.1104,105.273,103.8588,104.8912,29000.0],["2022-04-14",105.325,105.325,103.2949,103.6159,27400.0],["2022-04-18",103.2515,104.9606,103.2515,104.0063,35800.0],["2022-04-19",103.4597,107.4419,103.4597,106.7132,27600.0],["2022-04-20",106.904,109.5849,105.5246,108.0492,22000.0],["2022-04-21",109.5241,109.5241,107.2164,107.2164,27500.0],["2022-04-22",107.2163,107.2163,105.594,105.8456,47000.0],["2022-04-25",104.8045,108.6305,103.7287,104.6917,54500.0],["2022-04-26",103.5465,105.2209,101.6378,101.9241,85900.0],["2022-04-27",102.5487,103.6592,101.7245,102.2277,41800.0],["2022-04-28",102.6615,103.9455,101.3081,103.6245,32900.0],["2022-04-29",103.1734,103.9195,101.7159,102.2451,42700.0],["2022-05-02",101.7159,103.7981,101.0478,103.2168,39400.0],["2022-05-03",102.7743,104.1364,102.3405,103.1908,26500.0],["2022-05-04",103.3122,105.7588,103.0259,105.4725,24200.0],["2022-05-05",104.0497,104.2752,102.8524,103.5031,31100.0],["2022-05-06",102.4446,103.1127,101.4382,102.514,26100.0],["2022-05-09",101.5597,105.9757,101.5597,104.5095,44100.0],["2022-05-10",104.7003,106.0104,102.809,102.9131,24900.0],["2022-05-11",104.2145,104.7871,101.6031,101.7419,30400.0],["2022-05-12",101.1606,102.783,100.6834,102.488,25300.0],["2022-05-13",102.4273,102.8177,101.1866,101.2994,26400.0],["2022-05-16",100.2496,101.6725,99.8158,100.1976,32800.0],["2022-05-17",102.488,103.7807,101.5163,103.5898,33100.0],["2022-05-18",101.6811,103.3209,100.883,101.3688,63100.0],["2022-05-19",101.5001,101.6314,99.2066,99.3117,66400.0],["2022-05-20",100.7123,100.9399,98.7252,100.7998,84700.0],["2022-05-23",101.4388,103.4872,101.4388,103.1371,37300.0],["2022-05-24",101.7102,104.5289,101.7102,104.0212,27400.0],["2022-05-25",103.5398,105.308,103.5398,104.5552,22500.0],["2022-05-26",104.2576,106.2972,104.2576,105.0892,16000.0],["2022-05-27",105.0892,106.8137,105.0892,106.7699,19600.0],["2022-05-31",105.4831,108.4856,105.1242,108.2931,53000.0],["2022-06-01",107.6278,108.0217,106.1309,106.945,26200.0],["2022-06-02",106.3585,108.4944,105.9646,108.2493,16600.0],["2022-06-03",108.188,108.7133,106.1484,106.2097,18000.0],["2022-06-06",106.4548,108.083,106.4548,107.5052,19500.0],["2022-06-07",106.2097,108.792,106.2097,108.792,24200.0],["2022-06-08",109.2472,109.4223,106.3585,107.2601,24200.0],["2022-06-09",106.2797,106.9713,104.8003,104.8003,20200.0],["2022-06-10",104.8266,104.9404,102.4193,103.6536,37700.0],["2022-06-13",100.6685,103.96,100.3709,102.3493,30700.0],["2022-06-14",102.5768,105.0542,102.393,105.0542,30100.0],["2022-06-15",104.5202,106.8137,104.2663,104.634,31900.0],["2022-06-16",103.3647,103.3647,101.3251,102.6556,37900.0],["2022-06-17",102.4193,104.0737,102.4193,102.5769,63400.0],["2022-06-21",103.9074,103.9074,102.892,103.531,43700.0],["2022-06-22",103.0145,104.0125,102.1829,103.0145,27700.0],["2022-06-23",103.6536,103.6536,101.6314,102.7694,25500.0],["2022-06-24",103.4085,107.1113,100.9311,106.7349,77400.0],["2022-06-27",108.1092,108.1092,105.8683,106.4548,22000.0],["2022-06-28",106.7874,107.6103,105.3605,105.3956,25400.0],["2022-06-29",105.9295,105.9295,104.1613,105.0892,23600.0],["2022-06-30",103.8286,106.6123,103.8286,106.1396,38300.0],["2022-07-01",105.1592,106.4373,100.2396,106.0083,44400.0],["2022-07-05",105.9208,107.7678,103.8724,107.6015,58300.0],["2022-07-06",108.0217,108.0217,105.3868,106.5861,18400.0],["2022-07-07",107.6278,108.1005,106.5773,106.9712,24300.0],["2022-07-08",106.1134,106.5861,105.2468,106.2447,22400.0],["2022-07-11",104.9141,105.8945,104.8703,105.5794,25200.0],["2022-07-12",105.5794,106.3322,104.9666,105.0979,29500.0],["2022-07-13",105.0454,105.0454,103.1633,103.3822,14000.0],["2022-07-14",101.9116,102.9883,101.4826,102.5331,16700.0],["2022-07-15",105.4393,105.9821,104.0825,105.4218,34700.0],["2022-07-18",105.9208,106.5598,104.2576,104.8791,18400.0],["2022-07-19",106.7962,108.5469,106.4723,108.5382,48200.0],["2022-07-20",107.9342,109.3785,107.9342,109.0984,28500.0],["2022-07-21",109.1422,109.8512,108.1705,109.6149,22000.0],["2022-07-22",108.9496,110.5078,108.4769,109.8075,31500.0],["2022-07-25",109.86,111.5407,109.3348,111.5407,25100.0],["2022-07-26",107.6366,112.0485,106.271,111.1818,22300.0],["2022-07-27",112.136,113.4315,111.5407,113.3002,30700.0],["2022-07-28",113.5191,113.6329,111.6633,113.0989,23400.0],["2022-07-29",112.7137,115.0597,112.7137,113.414,34500.0],["2022-08-01",114.4032,116.6004,113.2827,116.224,41500.0],["2022-08-02",114.1494,115.1736,113.843,113.9568,23600.0],["2022-08-03",113.9568,114.8847,113.0551,114.6921,18400.0],["2022-08-04",113.0726,113.8867,112.8625,113.8867,13400.0],["2022-08-05",113.4928,114.5345,112.066,114.5345,16700.0],["2022-08-08",114.4907,115.3311,113.8955,114.9897,20900.0],["2022-08-09",114.4908,116.4954,114.4908,116.224,26800.0],["2022-08-10",117.0381,117.3445,116.1977,116.8718,34700.0],["2022-08-11",115.9876,118.1323,115.7951,117.8084,22700.0],["2022-08-12",117.6684,120.3033,117.6071,120.3033,19900.0],["2022-08-15",119.8831,122.2554,119.8831,122.1941,30600.0],["2022-08-16",121.3012,124.1899,121.3012,122.0278,38300.0],["2022-08-17",121.6338,121.8702,119.9969,121.8702,20100.0],["2022-08-18",122.0466,122.8139,121.3587,122.6904,16900.0],["2022-08-19",122.3729,122.3905,120.0798,120.9,19700.0],["2022-08-22",120.5737,120.5737,118.7568,119.4624,24600.0],["2022-08-23",119.8593,119.8769,117.9542,117.9631,23400.0],["2022-08-24",117.381,118.1836,117.0458,117.7514,16200.0],["2022-08-25",119.0303,120.5825,119.0303,120.4767,27900.0],["2022-08-26",121.2969,121.2969,118.5716,119.189,25500.0],["2022-08-29",117.7955,117.7955,116.2344,116.5696,35200.0],["2022-08-30",116.2873,117.8043,115.9345,117.5309,34400.0],["2022-08-31",117.2751,118.1306,116.1991,116.2697,28000.0],["2022-09-01",116.4637,117.5309,115.423,116.8342,30600.0],["2022-09-02",118.1395,118.1395,114.9203,116.1462,23700.0],["2022-09-06",117.134,117.4427,113.5356,114.2235,33500.0],["2022-09-07",116.5078,116.5078,113.9942,115.767,30800.0],["2022-09-08",114.8233,117.0282,114.6557,116.0227,27300.0],["2022-09-09",117.7426,117.7426,116.2168,117.1252,31400.0],["2022-09-12",117.919,118.8362,116.4637,118.4129,39500.0],["2022-09-13",116.0051,116.1021,113.3769,113.8796,41700.0],["2022-09-14",114.0472,114.1089,112.2391,113.5885,49900.0],["2022-09-15",114.003,114.982,113.1211,113.9325,43300.0],["2022-09-16",113.0681,114.0207,112.0186,113.7473,153600.0],["2022-09-19",113.7473,116.6842,113.7473,116.208,45700.0],["2022-09-20",117.1252,117.5309,115.6699,117.4162,23900.0],["2022-09-21",117.4339,117.919,115.3083,116.3402,28900.0],["2022-09-22",115.1937,115.1937,113.3328,113.5973,34900.0],["2022-09-23",111.9481,112.7859,111.3748,112.539,21200.0],["2022-09-26",112.8741,113.8972,112.4684,112.5302,37200.0],["2022-09-27",114.0207,114.3823,111.1984,111.8334,43300.0],["2022-09-28",112.7242,113.8796,112.2127,112.8741,34700.0],["2022-09-29",111.2866,111.4189,110.14,110.7133,40000.0],["2022-09-30",110.9691,112.7418,109.7873,109.7873,48400.0],["2022-10-03",110.334,112.292,109.9372,112.2303,38000.0],["2022-10-04",113.906,115.8375,113.906,115.8375,29100.0],["2022-10-05",114.3999,115.4495,113.2445,114.3205,27400.0],["2022-10-06",113.8884,113.9237,112.98,113.3239,18500.0],["2022-10-07",112.0186,112.1509,110.6868,110.6957,25500.0],["2022-10-10",112.0451,112.6272,111.2954,112.4596,15400.0],["2022-10-11",112.1333,114.6645,112.1333,113.8796,39900.0],["2022-10-12",113.6414,115.1937,113.077,114.3999,13800.0],["2022-10-13",112.2126,119.3389,112.2126,119.0655,31500.0],["2022-10-14",118.8009,119.5065,117.9278,118.4041,24700.0],["2022-10-17",119.2066,120.7677,119.2066,120.4061,30500.0],["2022-10-18",120.9,121.4204,119.7094,120.1415,21000.0],["2022-10-19",118.6245,120.3091,118.3776,120.168,22700.0],["2022-10-20",119.1537,120.2915,115.3348,115.7317,24000.0],["2022-10-21",118.2982,119.6829,117.0017,118.9421,23700.0],["2022-10-24",120.0974,121.5086,120.071,121.5086,20400.0],["2022-10-25",117.3898,123.1049,117.3898,122.3994,23600.0],["2022-10-26",123.4753,124.8248,122.0025,122.6639,21700.0],["2022-10-27",122.5934,126.1212,122.5934,124.1986,35500.0],["2022-10-28",126.1213,128.9877,124.9218,128.7319,35800.0],["2022-10-31",128.5908,130.6723,128.4761,130.0901,30100.0],["2022-11-01",129.9755,131.5013,129.0053,130.1078,31900.0],["2022-11-02",128.679,130.7604,126.8974,127.9558,29900.0],["2022-11-03",126.1654,127.5942,125.2746,126.4829,22200.0],["2022-11-04",127.8852,129.7197,126.7387,129.411,26000.0],["2022-11-07",129.1993,130.9633,128.776,130.9456,33100.0],["2022-11-08",131.4131,131.4131,128.582,128.582,27400.0],["2022-11-09",126.4476,127.8764,125.9096,126.4829,31500.0],["2022-11-10",130.2048,131.5453,130.143,131.5365,46500.0],["2022-11-11",131.0603,131.3337,127.8499,128.5643,37800.0],["2022-11-14",128.7672,131.1309,128.5202,128.6525,29100.0],["2022-11-15",130.2048,131.8805,129.5257,131.1926,27400.0],["2022-11-16",129.0759,131.1132,129.0759,129.9314,21000.0],["2022-11-17",130.5552,130.5552,128.3449,129.5035,25600.0],["2022-11-18",131.7407,131.7407,129.0223,129.0847,26000.0],["2022-11-21",130.0294,131.304,130.0294,130.9563,13700.0],["2022-11-22",131.7318,132.1952,130.1542,131.6159,24200.0],["2022-11-23",131.0009,131.4466,130.1275,130.9118,21100.0],["2022-11-25",130.279,131.9724,130.279,131.3485,6800.0],["2022-11-28",130.9385,131.0544,128.9331,129.8512,21200.0],["2022-11-29",129.7709,130.6889,129.557,129.8957,17700.0],["2022-11-30",130.9742,134.878,128.6033,134.878,72900.0],["2022-12-01",134.4056,135.1097,133.1222,134.2897,29100.0],["2022-12-02",132.4894,133.9154,130.894,131.8566,43300.0],["2022-12-05",130.6177,130.6177,123.7815,124.2806,62200.0],["2022-12-06",124.7797,124.7797,121.3216,121.7226,46100.0],["2022-12-07",122.4891,123.6567,121.5087,122.6317,488200.0],["2022-12-08",122.8723,124.646,122.8189,124.0132,36800.0],["2022-12-09",124.245,125.3769,122.2663,125.1006,54500.0],["2022-12-12",125.466,126.3128,124.3163,124.9847,49100.0],["2022-12-13",128.3538,128.7192,124.9134,126.1969,54400.0],["2022-12-14",126.7227,127.6229,125.4838,126.4108,74800.0],["2022-12-15",125.0649,126.0899,124.2895,125.5195,60000.0],["2022-12-16",124.2806,124.851,123.4161,123.5854,258600.0],["2022-12-19",123.0061,125.261,123.0061,123.933,46100.0],["2022-12-20",123.7013,125.3324,123.7013,124.3341,31900.0],["2022-12-21",125.8047,127.3912,124.9669,126.4286,23600.0],["2022-12-22",124.7174,125.6086,123.7459,125.4482,31700.0],["2022-12-23",125.6711,127.516,125.6176,127.0525,18100.0],["2022-12-27",126.2325,128.0418,126.2325,128.0418,20100.0],["2022-12-28",128.1577,128.1577,125.8315,125.8315,17100.0],["2022-12-29",127.213,127.213,126.1167,126.5891,22300.0],["2022-12-30",126.1167,126.2415,124.1024,125.4482,40300.0],["2023-01-03",124.548,125.1452,122.8189,124.1558,37900.0],["2023-01-04",126.0543,126.0543,123.5498,123.9776,48200.0],["2023-01-05",124.2717,125.1185,123.6746,124.8778,34600.0],["2023-01-06",125.1095,127.2754,125.065,127.1328,25300.0],["2023-01-09",126.0365,127.1951,124.2717,124.8154,25700.0],["2023-01-10",125.7245,127.4982,124.1291,126.5802,40600.0],["2023-01-11",127.1149,127.1149,124.343,125.8939,28000.0],["2023-01-12",126.4019,126.8119,124.8689,126.6336,30100.0],["2023-01-13",125.2967,127.5517,124.8422,126.3039,25500.0],["2023-01-17",126.4999,126.4999,124.9134,125.2521,22100.0],["2023-01-18",125.2521,125.2789,122.5426,122.7654,33000.0],["2023-01-19",122.7654,122.7654,121.0007,122.3822,437500.0],["2023-01-20",123.8885,123.8885,121.3929,121.6514,43900.0],["2023-01-23",121.6959,121.7939,119.7083,120.5105,39300.0],["2023-01-24",118.9864,119.4766,110.3053,110.5281,80900.0],["2023-01-25",109.0486,109.4942,107.2304,107.3284,56000.0],["2023-01-26",108.7366,108.7456,107.6582,108.1217,28200.0],["2023-01-27",108.291,108.8882,106.1965,108.291,32100.0],["2023-01-30",107.8454,109.4675,107.8454,108.1751,28200.0],["2023-01-31",108.8792,111.6333,108.8792,111.6333,54700.0],["2023-02-01",110.2073,113.0059,110.2073,111.5442,51000.0],["2023-02-02",111.8294,114.6815,111.7313,114.0843,46800.0],["2023-02-03",113.9417,116.0273,113.9417,115.6084,64400.0],["2023-02-06",115.5104,116.6423,114.2804,115.5015,42300.0],["2023-02-07",114.5122,116.4641,114.227,115.7956,29700.0],["2023-02-08",113.8883,115.145,113.8883,114.2002,22500.0],["2023-02-09",115.1093,115.5193,113.8348,114.0041,29300.0],["2023-02-10",114.022,115.5639,113.3802,115.2252,26900.0],["2023-02-13",115.0915,115.3143,114.8063,115.2698,32700.0],["2023-02-14",114.4319,114.5835,113.1218,113.505,19100.0],["2023-02-15",113.4605,114.3428,113.4337,114.1111,25500.0],["2023-02-16",114.6772,114.6772,113.3472,113.6528,21500.0],["2023-02-17",115.5489,115.5489,113.6618,115.468,51500.0],["2023-02-21",114.0392,114.5514,112.9967,113.509,52500.0],["2023-02-22",114.4795,115.7466,113.5809,114.3088,49500.0],["2023-02-23",114.6952,115.2613,113.9673,114.6952,24800.0],["2023-02-24",113.2663,114.3268,112.8979,114.192,28500.0],["2023-02-27",114.9109,115.7646,114.5155,115.1535,42100.0],["2023-02-28",114.8659,116.2768,114.4256,114.821,58400.0],["2023-03-01",113.9224,115.2164,113.3382,114.9468,33900.0],["2023-03-02",113.6797,114.4975,113.1765,114.156,35100.0],["2023-03-03",113.8505,115.1355,113.0597,114.7671,28200.0],["2023-03-06",114.4975,115.0906,112.7991,113.1765,58600.0],["2023-03-07",113.2304,113.2304,110.7052,110.7052,41300.0],["2023-03-08",111.5229,112.8979,110.9478,111.8555,41700.0],["2023-03-09",111.0736,111.0736,107.5329,107.7756,85400.0],["2023-03-10",107.0566,109.7886,104.7201,108.8899,113600.0],["2023-03-13",102.4555,112.3227,100.155,107.4161,124100.0],["2023-03-14",111.1994,113.7876,107.6228,108.3327,121500.0],["2023-03-15",103.3542,110.2828,103.3542,108.9798,85600.0],["2023-03-16",106.9398,115.3332,106.9398,114.3717,79500.0],["2023-03-17",112.2149,112.2778,107.7486,110.4446,295500.0],["2023-03-20",110.6962,113.9223,109.0426,109.0426,110200.0],["2023-03-21",111.1455,114.7222,111.1455,114.183,88600.0],["2023-03-22",114.2189,114.4705,106.85,106.8589,50800.0],["2023-03-23",107.8385,107.8385,104.0551,105.5469,50700.0],["2023-03-24",103.8035,110.3547,103.8035,110.3367,54000.0],["2023-03-27",112.2868,112.2868,109.6448,109.9863,35000.0],["2023-03-28",108.845,110.0581,108.3507,108.7641,27300.0],["2023-03-29",109.5369,109.7256,106.9488,108.126,29000.0],["2023-03-30",109.4111,109.4111,104.5404,104.7022,29300.0],["2023-03-31",106.14,106.9218,104.9358,106.5534,48900.0],["2023-04-03",105.9064,106.5624,103.6058,104.9538,48400.0],["2023-04-04",105.5918,105.5918,101.2873,103.3452,40900.0],["2023-04-05",101.6377,103.3272,101.6377,102.6353,29900.0],["2023-04-06",101.5479,103.3452,101.5479,102.7701,20800.0],["2023-04-10",102.5724,104.0282,102.5724,103.3452,45500.0],["2023-04-11",103.8664,103.8664,102.1051,102.114,33600.0],["2023-04-12",101.2693,102.2848,100.2718,100.2718,34200.0],["2023-04-13",100.5684,101.5299,99.9842,100.7661,32000.0],["2023-04-14",102.3387,102.3387,97.477,97.8454,40600.0],["2023-04-17",97.8454,99.499,96.6053,99.499,50100.0],["2023-04-18",99.8854,99.8854,95.8504,95.8954,31400.0],["2023-04-19",96.3986,99.2024,96.3986,98.5105,37900.0],["2023-04-20",98.3577,98.9957,97.0187,98.6363,49000.0],["2023-04-21",96.83,99.6158,96.83,98.115,36200.0],["2023-04-24",106.0412,106.0412,99.1036,99.499,37400.0],["2023-04-25",98.798,100.9907,95.1405,95.1495,47800.0],["2023-04-26",94.3137,96.1739,92.5614,94.2868,43400.0],["2023-04-27",95.0147,96.3357,94.1789,96.3357,23000.0],["2023-04-28",97.3691,97.6118,96.5244,97.3422,27900.0],["2023-05-01",96.6053,99.454,96.6053,97.9353,45000.0],["2023-05-02",97.2613,98.3397,90.4315,90.4315,107400.0],["2023-05-03",91.8335,95.1495,91.2493,92.7411,71100.0],["2023-05-04",91.4111,93.6487,89.8474,90.1799,143300.0],["2023-05-05",92.4625,95.3472,91.5279,94.9967,45400.0],["2023-05-08",94.2778,94.2778,91.9053,92.0312,25200.0],["2023-05-09",90.1889,93.0826,89.8654,91.7256,34000.0],["2023-05-10",93.3612,93.3612,90.9438,92.0222,67300.0],["2023-05-11",91.6537,92.2648,89.9552,90.9348,52500.0],["2023-05-12",91.3751,91.492,90.0721,91.2403,28900.0],["2023-05-15",89.8654,91.447,89.8654,91.0247,45000.0],["2023-05-16",90.7191,91.3392,90.0811,90.3147,43500.0],["2023-05-17",91.6717,95.4281,91.6717,95.3652,59600.0],["2023-05-18",93.5771,94.8387,92.8782,94.7843,40800.0],["2023-05-19",94.3305,94.3305,89.9466,90.9904,66900.0],["2023-05-22",91.1446,93.5317,90.2733,93.5317,38800.0],["2023-05-23",92.9509,95.8553,92.9509,94.9023,45300.0],["2023-05-24",92.5787,93.7768,92.0432,93.2322,32500.0],["2023-05-25",92.5787,92.9781,91.6348,91.9978,31400.0],["2023-05-26",91.9888,92.5243,91.2354,92.3427,25400.0],["2023-05-30",91.7528,92.379,90.7634,92.016,39500.0],["2023-05-31",91.4623,92.9236,89.5654,89.6289,122100.0],["2023-06-01",89.992,92.3064,88.7303,91.9434,40700.0],["2023-06-02",92.1793,98.4965,92.1793,98.0517,74100.0],["2023-06-05",95.4105,96.2002,92.6513,93.6588,45800.0],["2023-06-06",93.795,99.7309,93.0416,98.9413,66400.0],["2023-06-07",101.3646,103.0165,100.2845,102.4175,77100.0],["2023-06-08",99.8489,99.8489,96.2728,98.5328,78600.0],["2023-06-09",99.749,99.8217,97.8067,99.2135,37500.0],["2023-06-12",97.135,99.2771,96.3726,96.7901,51800.0],["2023-06-13",97.7159,99.5857,97.5979,99.504,50200.0],["2023-06-14",99.3769,100.3844,97.0352,98.0064,76600.0],["2023-06-15",98.6508,99.749,97.4799,98.8958,61200.0],["2023-06-16",99.7309,99.7309,96.536,97.1713,220000.0],["2023-06-20",98.8323,98.8323,96.4089,97.3347,48500.0],["2023-06-21",96.6812,98.2787,96.1457,96.2637,54700.0],["2023-06-22",95.4741,95.9188,90.001,92.1703,77400.0],["2023-06-23",90.827,92.8056,90.827,92.8056,87600.0],["2023-06-26",92.9962,93.9039,92.2973,92.7875,23800.0],["2023-06-27",92.1521,94.6663,92.134,93.6679,21700.0],["2023-06-28",93.0779,94.5937,92.3246,93.3774,23500.0],["2023-06-29",93.7768,95.1383,93.5771,94.1399,27800.0],["2023-06-30",94.7298,94.7298,92.4335,92.8692,38900.0],["2023-07-03",93.686,94.2851,93.0144,93.8313,18800.0],["2023-07-05",93.7133,93.7677,92.1612,93.2958,39300.0],["2023-07-06",91.7346,92.0523,89.8104,90.5638,58100.0],["2023-07-07",90.5638,92.5333,90.2461,91.78,37800.0],["2023-07-10",91.6166,94.2941,91.4714,92.969,35700.0],["2023-07-11",92.8873,94.0854,92.5787,93.5045,25700.0],["2023-07-12",95.2199,95.8916,94.2034,94.5301,33200.0],["2023-07-13",94.2942,95.6738,94.1126,94.7026,26000.0],["2023-07-14",95.2835,95.2835,92.615,93.922,27600.0],["2023-07-17",94.6481,96.3091,94.276,96.1003,26200.0],["2023-07-18",96.3363,99.8307,96.3363,99.4404,35000.0],["2023-07-19",99.2408,102.0998,99.2408,101.9546,37000.0],["2023-07-20",102.3358,102.3358,99.386,100.5205,29700.0],["2023-07-21",101.6369,101.6369,99.4404,100.4751,41700.0],["2023-07-24",99.8489,102.5899,99.8489,102.1633,36300.0],["2023-07-25",87.5867,98.9321,81.9412,97.0806,110500.0],["2023-07-26",97.8521,101.5371,97.8521,100.7202,45300.0],["2023-07-27",99.9396,100.7565,98.6236,99.5947,36800.0],["2023-07-28",98.4057,100.9471,96.6268,99.8398,30300.0],["2023-07-31",99.9215,101.8729,99.2952,101.2194,50300.0],["2023-08-01",100.7474,101.6369,99.4767,101.6187,27900.0],["2023-08-02",100.3844,101.0742,99.3406,101.0742,44900.0],["2023-08-03",99.8943,101.1377,99.4767,100.339,19000.0],["2023-08-04",100.5659,101.1286,99.3588,99.8126,19400.0],["2023-08-07",99.6583,101.5552,99.6583,101.528,20200.0],["2023-08-08",99.4949,100.7111,97.4799,100.3481,23100.0],["2023-08-09",100.3571,100.3571,99.0048,99.2226,38500.0],["2023-08-10",99.4767,99.5131,97.7613,98.678,22400.0],["2023-08-11",97.6433,98.1062,96.536,97.2258,37300.0],["2023-08-14",96.4906,96.7992,95.5104,96.536,38800.0],["2023-08-15",95.1292,95.7827,94.4666,94.4666,37400.0],["2023-08-16",94.2034,96.8265,94.2034,95.1292,36200.0],["2023-08-17",95.7984,97.6596,95.5784,96.0643,40100.0],["2023-08-18",95.0008,97.898,95.0008,96.7244,85600.0],["2023-08-21",96.9353,96.9353,94.7808,94.7899,35700.0],["2023-08-22",95.2759,96.0368,92.177,92.8005,36600.0],["2023-08-23",92.9655,93.5431,92.4245,93.1947,27400.0],["2023-08-24",92.5896,94.7166,92.5896,93.8823,33600.0],["2023-08-25",93.4605,94.0015,92.6537,93.1397,22700.0],["2023-08-28",93.6531,94.3865,92.9655,93.8731,18000.0],["2023-08-29",93.4422,94.2032,93.2955,93.8456,26900.0],["2023-08-30",92.9746,93.7356,92.9746,93.1672,33000.0],["2023-08-31",93.2864,94.3132,93.2864,93.2955,37500.0],["2023-09-01",93.4972,95.5509,93.4972,94.9733,29500.0],["2023-09-05",93.8181,94.1482,91.4527,92.0578,50300.0],["2023-09-06",92.2504,92.7363,89.4907,89.5274,41700.0],["2023-09-07",89.3899,90.215,88.088,89.1423,45900.0],["2023-09-08",89.8483,90.8843,88.5006,90.4809,43800.0],["2023-09-11",90.4076,91.9386,89.6374,91.8011,61200.0],["2023-09-12",91.6086,94.5791,91.2419,92.1587,38800.0],["2023-09-13",91.6177,92.0945,90.6459,90.8935,42600.0],["2023-09-14",91.847,94.029,91.4436,94.029,35900.0],["2023-09-15",93.323,94.139,92.5529,92.5621,231600.0],["2023-09-18",92.9655,92.9655,89.344,89.5182,39800.0],["2023-09-19",89.7566,89.9216,88.6839,89.0232,30300.0],["2023-09-20",89.83,90.215,87.7213,88.7573,48800.0],["2023-09-21",88.0147,88.6014,86.8686,87.2904,37600.0],["2023-09-22",87.8313,87.8313,86.5477,87.0336,25600.0],["2023-09-25",86.6027,88.253,86.4377,88.253,30100.0],["2023-09-26",87.2812,89.0415,86.4194,86.5569,49200.0],["2023-09-27",87.4554,87.4554,85.7043,86.2177,44700.0],["2023-09-28",86.6302,88.1063,86.6119,86.9695,71500.0],["2023-09-29",87.813,87.813,86.3277,86.6578,75600.0],["2023-10-02",86.6211,86.997,84.7508,85.1083,74000.0],["2023-10-03",84.7416,85.7409,84.1457,85.1633,42700.0],["2023-10-04",84.8333,86.8778,84.6224,86.7769,42800.0],["2023-10-05",86.5111,88.6472,86.2452,88.5647,47100.0],["2023-10-06",87.7213,89.4999,86.8961,88.0055,28300.0],["2023-10-09",87.382,89.4999,87.382,88.0697,21800.0],["2023-10-10",88.7481,89.4632,87.9871,88.143,24200.0],["2023-10-11",88.5006,89.2615,88.4731,88.8306,28700.0],["2023-10-12",89.6649,89.6649,87.5746,88.1338,24300.0],["2023-10-13",88.2714,88.4547,86.3094,86.3369,32000.0],["2023-10-16",87.0887,88.5372,87.0887,88.3172,29900.0],["2023-10-17",87.8679,91.7919,87.8679,90.6367,57600.0],["2023-10-18",90.3525,90.3525,88.3997,88.4089,82900.0],["2023-10-19",88.8856,89.1974,87.8955,87.8955,40100.0],["2023-10-20",88.198,88.3722,84.8699,85.8143,49200.0],["2023-10-23",85.8418,87.7488,85.5851,85.7318,41300.0],["2023-10-24",87.8955,89.94,86.1443,88.6564,79200.0],["2023-10-25",87.3912,92.6079,87.3912,91.8011,76000.0],["2023-10-26",91.4986,94.6341,90.8293,94.1573,42800.0],["2023-10-27",93.5522,93.6164,91.2418,91.7919,41600.0],["2023-10-30",92.6996,93.9281,92.012,92.6079,31600.0],["2023-10-31",93.3597,93.4697,92.232,92.9563,33000.0],["2023-11-01",92.8829,92.9196,90.9118,92.4429,43100.0],["2023-11-02",93.0755,97.5221,93.0755,97.5221,36100.0],["2023-11-03",98.5122,101.6111,97.2745,100.0158,52200.0],["2023-11-06",99.7041,99.7041,97.9255,98.3839,37800.0],["2023-11-07",97.843,97.898,96.211,97.082,27900.0],["2023-11-08",96.8253,96.8253,94.6799,96.3119,30100.0],["2023-11-09",96.0551,96.0551,94.359,95.2025,43400.0],["2023-11-10",96.1927,96.2202,93.7173,96.1927,53800.0],["2023-11-13",96.3027,96.7703,94.6708,96.7061,40700.0],["2023-11-14",99.8783,104.5724,98.7964,104.5724,65600.0],["2023-11-15",104.9758,105.8101,103.8573,104.9391,56200.0],["2023-11-16",105.189,105.189,102.4593,104.2359,45900.0],["2023-11-17",104.5042,106.1698,104.2729,105.7164,50000.0],["2023-11-20",103.5789,106.4196,103.5789,106.4196,37500.0],["2023-11-21",105.4666,105.4666,103.0885,103.3291,44100.0],["2023-11-22",104.458,104.5043,102.4963,103.653,24200.0],["2023-11-24",102.8387,104.1804,102.8387,103.3291,15300.0],["2023-11-27",102.8757,103.5697,102.2187,102.6906,40300.0],["2023-11-28",101.7561,103.3939,101.46,102.5796,43300.0],["2023-11-29",103.6437,104.68,102.7924,103.4864,45900.0],["2023-11-30",103.7085,103.7085,102.2095,102.7091,62500.0],["2023-12-01",103.0237,107.5485,102.5333,107.5392,53300.0],["2023-12-04",106.5122,110.5558,106.2253,110.5558,48100.0],["2023-12-05",110.7593,110.9259,109.2603,110.3892,32900.0],["2023-12-06",111.0369,113.711,109.8988,110.5187,53400.0],["2023-12-07",110.491,113.526,110.491,113.526,51800.0],["2023-12-08",112.8875,115.3859,112.7672,115.3859,48000.0],["2023-12-11",114.5623,116.3019,114.5623,116.1076,39900.0],["2023-12-12",115.8485,116.1631,114.1552,115.0897,29500.0],["2023-12-13",115.2656,121.7335,114.7196,121.2986,79800.0],["2023-12-14",123.2325,126.4525,121.132,125.3144,121200.0],["2023-12-15",126.7671,126.7671,122.6958,123.0567,319000.0],["2023-12-18",123.7414,123.7414,120.475,121.5669,65500.0],["2023-12-19",121.9185,124.0375,120.3548,122.705,55100.0],["2023-12-20",123.1122,125.2126,120.6509,120.7619,92300.0],["2023-12-21",122.6218,123.436,119.6515,122.5847,71000.0],["2023-12-22",123.1492,123.9264,122.4922,122.7883,60300.0],["2023-12-26",123.6581,124.9073,122.8068,124.8517,43600.0],["2023-12-27",124.4169,125.629,123.9912,125.2866,38600.0],["2023-12-28",124.6112,125.3977,123.8987,124.8425,36300.0],["2023-12-29",124.0837,124.13,122.4089,122.9364,65700.0],["2024-01-02",121.2708,124.9628,121.2708,122.4367,48300.0],["2024-01-03",121.7612,121.7612,119.1241,119.3184,70700.0],["2024-01-04",120.0957,120.9932,118.8465,118.8465,39400.0],["2024-01-05",118.3006,120.5398,118.3006,119.1426,51400.0],["2024-01-08",119.1333,119.8273,118.2636,119.4665,34300.0],["2024-01-09",118.2543,119.2259,117.3753,119.1241,38200.0],["2024-01-10",118.6244,119.1148,117.3475,118.8187,30100.0],["2024-01-11",117.5511,119.1426,115.0435,118.1618,55200.0],["2024-01-12",119.7348,119.7348,116.3389,117.9212,25200.0],["2024-01-16",116.4222,117.7176,115.8485,116.5332,74000.0],["2024-01-17",114.5438,116.3667,114.0719,115.9688,29700.0],["2024-01-18",117.0329,118.1618,115.0435,117.7731,38400.0],["2024-01-19",118.3839,120.8637,117.0514,120.3085,58400.0],["2024-01-22",121.4559,123.6211,117.5418,122.7143,52500.0],["2024-01-23",123.4823,123.4823,118.4116,121.3911,63100.0],["2024-01-24",123.4916,123.4916,120.401,121.4929,39100.0],["2024-01-25",123.2232,123.7414,120.0494,123.0381,54600.0],["2024-01-26",123.4638,124.6852,122.8994,124.4909,27900.0],["2024-01-29",123.2695,126.3693,122.7976,125.8326,42100.0],["2024-01-30",125.3792,127.0077,124.4539,127.0077,35900.0],["2024-01-31",125.2589,125.6105,119.9661,120.9192,99800.0],["2024-02-01",121.1968,121.2616,114.8862,120.2715,58600.0],["2024-02-02",118.4394,120.0031,117.8102,118.902,59400.0],["2024-02-05",117.6251,118.9946,115.7097,117.8934,37200.0],["2024-02-06",118.8002,119.559,117.4956,117.7269,34900.0],["2024-02-07",118.9946,118.9946,114.9695,118.06,30900.0],["2024-02-08",116.8571,119.0871,115.9873,118.6522,57200.0],["2024-02-09",118.754,121.8815,117.5141,121.863,48100.0],["2024-02-12",121.9278,124.9165,121.9278,123.4268,52900.0],["2024-02-13",120.3918,120.4381,114.7104,115.5709,78600.0],["2024-02-14",116.6628,118.4764,115.3488,118.4486,42600.0],["2024-02-15",119.1857,122.8525,119.0178,122.8525,56000.0],["2024-02-16",122.0501,122.6286,120.268,121.3877,32200.0],["2024-02-20",119.4376,121.2944,119.4376,120.4546,35700.0],["2024-02-21",119.1577,121.4437,118.318,119.391,38700.0],["2024-02-22",118.9431,120.324,117.8142,118.8312,39600.0],["2024-02-23",118.8685,120.9958,118.206,119.5589,28200.0],["2024-02-26",119.6242,120.5479,117.9355,118.8218,38900.0],["2024-02-27",119.6149,120.6599,118.7845,119.4563,24300.0],["2024-02-28",119.0924,119.391,118.3833,118.9618,29300.0],["2024-02-29",119.7549,121.0331,118.7378,119.9041,35500.0],["2024-03-01",119.4563,120.1934,116.9558,120.1934,43300.0],["2024-03-04",120.3054,121.2944,119.1951,120.7346,28600.0],["2024-03-05",119.363,124.8119,119.1764,123.6176,50600.0],["2024-03-06",124.0935,125.5397,120.8838,123.6829,46900.0],["2024-03-07",125.0172,125.0172,123.0298,124.1868,27600.0],["2024-03-08",125.8756,126.0435,123.7949,125.2877,69000.0],["2024-03-11",124.2054,124.5133,123.1045,123.8509,34800.0],["2024-03-12",123.4963,123.6363,120.8652,121.7796,31900.0],["2024-03-13",121.3317,122.3487,120.3613,120.5386,41200.0],["2024-03-14",120.6413,120.6413,118.2154,119.4283,68700.0],["2024-03-15",118.374,121.2197,118.374,120.2307,157300.0],["2024-03-18",121.1171,121.1171,118.1407,118.4859,34300.0],["2024-03-19",117.2917,119.2137,117.2917,118.4579,27300.0],["2024-03-20",117.8888,123.1791,117.8701,122.2834,37900.0],["2024-03-21",122.7592,124.1028,121.8915,124.0562,40400.0],["2024-03-22",123.7576,123.7576,121.1078,121.9008,27400.0],["2024-03-25",121.7142,122.9272,121.7142,122.358,24400.0],["2024-03-26",123.1511,123.1511,121.5276,121.5556,27100.0],["2024-03-27",121.8915,125.9689,121.8915,125.689,39300.0],["2024-03-28",125.1665,127.3684,124.9799,126.7526,80600.0],["2024-04-01",126.4914,126.8739,122.0315,122.414,43200.0],["2024-04-02",121.2477,121.4157,118.8312,120.4173,49900.0],["2024-04-03",119.5309,120.7719,119.279,119.6336,38800.0],["2024-04-04",121.2944,123.3564,121.1358,121.313,36700.0],["2024-04-05",120.7812,121.7609,120.1001,121.257,26300.0],["2024-04-08",122.6473,123.7763,122.582,123.7203,26700.0],["2024-04-09",123.487,124.4574,123.1138,124.3267,14600.0],["2024-04-10",121.481,121.4903,116.4706,116.7412,72000.0],["2024-04-11",116.6665,117.1424,115.8081,116.5079,35700.0],["2024-04-12",114.8378,116.9931,114.8378,116.8438,33400.0],["2024-04-15",117.4876,118.5233,115.7801,117.2823,44700.0],["2024-04-16",116.6012,117.0117,115.7895,115.9761,31400.0],["2024-04-17",117.0397,118.234,115.7708,116.3959,44900.0],["2024-04-18",115.0524,117.0957,115.0524,116.8811,45200.0],["2024-04-19",115.4722,120.1467,115.4722,119.4376,53500.0],["2024-04-22",123.0485,125.6703,120.5293,124.9239,54000.0],["2024-04-23",124.5133,127.9096,124.5133,126.2488,59400.0],["2024-04-24",125.2878,128.3201,125.1291,128.2828,50600.0],["2024-04-25",127.1072,127.1072,124.8959,125.7543,44600.0],["2024-04-26",126.0249,127.1165,125.3344,125.3344,22600.0],["2024-04-29",125.8289,125.8289,124.2521,124.3641,23300.0],["2024-04-30",123.7949,124.9705,122.8899,122.8899,49300.0],["2024-05-01",123.5243,127.0419,123.5243,125.3811,43200.0],["2024-05-02",125.7729,127.3124,125.4464,127.2658,32900.0],["2024-05-03",129.3185,129.3185,127.0325,127.6297,32500.0],["2024-05-06",128.7586,129.5984,128.3294,129.5984,39800.0],["2024-05-07",128.9919,129.6917,127.2938,127.2938,49400.0],["2024-05-08",127.0139,128.9453,126.0062,128.656,32900.0],["2024-05-09",128.656,131.0446,128.0122,130.7927,60300.0],["2024-05-10",130.6247,130.858,129.2158,129.9716,31800.0],["2024-05-13",130.6247,130.9513,128.7866,128.8426,34900.0],["2024-05-14",130.718,130.7273,129.0852,129.9249,37100.0],["2024-05-15",131.3151,132.5654,131.2591,132.5094,48800.0],["2024-05-16",131.5412,134.4271,131.5412,133.2333,70800.0],["2024-05-17",134.8408,135.3766,133.9289,133.9289,54800.0],["2024-05-20",134.1921,134.1921,130.4695,130.6011,42600.0],["2024-05-21",130.4695,131.842,130.4695,131.654,35700.0],["2024-05-22",130.8644,131.7762,129.7833,130.1123,33500.0],["2024-05-23",130.4601,130.4601,127.1323,127.6964,46200.0],["2024-05-24",128.4202,128.6176,127.5084,128.5612,33700.0],["2024-05-28",128.7304,128.8244,126.6905,126.8974,30400.0],["2024-05-29",124.6976,127.452,124.3028,126.1265,61500.0],["2024-05-30",128.2134,129.7551,127.1888,129.5201,32500.0],["2024-05-31",130.0183,130.9772,128.9843,129.2193,41900.0],["2024-06-03",130.761,130.761,127.0383,127.6776,22800.0],["2024-06-04",126.2111,127.4426,125.7693,126.2017,32400.0],["2024-06-05",127.3298,128.8809,126.2205,128.8339,34500.0],["2024-06-06",127.9972,128.7868,126.6247,127.64,28900.0],["2024-06-07",126.8597,128.439,126.8597,127.8374,31500.0],["2024-06-10",126.8691,127.3016,125.2147,125.6471,53700.0],["2024-06-11",124.9796,126.3427,124.0208,126.2017,45000.0],["2024-06-12",129.9995,131.1652,128.0348,128.4014,39400.0],["2024-06-13",128.721,129.4637,126.7657,128.2228,31200.0],["2024-06-14",126.0889,128.6364,125.4967,126.2111,39100.0],["2024-06-17",126.1547,127.7152,125.3838,127.7152,31400.0],["2024-06-18",127.593,129.4261,125.4967,129.0594,55100.0],["2024-06-20",127.9314,129.2569,127.1888,127.8092,38800.0],["2024-06-21",127.7058,129.7175,127.1794,127.5178,197700.0],["2024-06-24",128.5424,130.902,127.9408,130.1969,38300.0],["2024-06-25",129.2569,131.607,127.3016,127.6682,61100.0],["2024-06-26",127.0008,127.8374,126.0607,126.9443,35600.0],["2024-06-27",127.546,128.9185,126.5777,128.9185,45500.0],["2024-06-28",128.956,133.8067,128.956,133.8067,189900.0],["2024-07-01",133.3837,135.7432,132.6786,133.6281,78900.0],["2024-07-02",133.1111,135.9876,132.6881,134.6904,51200.0],["2024-07-03",135.4988,135.4988,131.7856,132.2462,30900.0],["2024-07-05",131.5976,132.5095,131.5788,132.359,39400.0],["2024-07-08",133.5811,134.2203,132.6411,133.3837,34900.0],["2024-07-09",132.97,136.0816,132.97,135.6022,40300.0],["2024-07-10",135.3672,140.0863,135.3672,139.0522,55800.0],["2024-07-11",141.0545,145.2283,140.4434,142.6526,84300.0],["2024-07-12",144.7207,145.2565,142.568,145.2001,82100.0],["2024-07-15",146.4974,152.2223,145.2377,151.8745,101700.0],["2024-07-16",150.408,158.4454,150.408,157.9848,113400.0],["2024-07-17",155.8603,162.4407,155.8603,162.2338,116400.0],["2024-07-18",160.7579,164.3677,154.8638,154.8638,106700.0],["2024-07-19",154.5818,157.872,154.422,157.4302,94000.0],["2024-07-22",156.1987,160.4383,155.1741,159.9589,49600.0],["2024-07-23",158.1352,175.7423,158.1352,172.847,151300.0],["2024-07-24",172.9128,177.3968,172.5367,172.9316,135300.0],["2024-07-25",172.518,178.8257,171.7753,177.2558,96800.0],["2024-07-26",178.2147,179.3991,171.0421,174.4827,74900.0],["2024-07-29",173.7964,173.7964,167.3383,168.1937,77500.0],["2024-07-30",167.6109,169.2842,166.0692,168.4099,45900.0],["2024-07-31",167.6109,173.3734,166.2572,166.3512,93100.0],["2024-08-01",166.8683,166.8683,159.1693,159.8931,75200.0],["2024-08-02",154.2152,155.9919,151.066,152.4385,99700.0],["2024-08-05",147.8323,152.3633,143.8841,149.2047,73500.0],["2024-08-06",149.2047,150.596,148.1049,149.4679,48600.0],["2024-08-07",151.7523,153.0495,147.6066,147.616,36200.0],["2024-08-08",149.4773,150.9908,148.4997,150.9532,42500.0],["2024-08-09",151.3856,151.3856,147.3528,149.4679,34100.0],["2024-08-12",150.126,152.2599,146.5444,148.7441,48700.0],["2024-08-13",149.562,149.985,147.2118,149.1671,37000.0],["2024-08-14",150.3422,150.3422,148.2553,149.0637,28600.0],["2024-08-15",152.9179,156.3585,152.9179,153.5478,48400.0],["2024-08-16",153.7559,157.1054,153.5477,155.7997,29800.0],["2024-08-19",154.9765,157.0487,154.9387,157.0487,20600.0],["2024-08-20",154.4277,154.9008,153.4531,154.0871,28000.0],["2024-08-21",154.7684,156.3012,153.368,156.1971,28100.0],["2024-08-22",155.4401,157.5974,155.0143,156.8121,25400.0],["2024-08-23",158.6666,168.63,158.1084,166.4822,62400.0],["2024-08-26",167.9014,167.9014,163.8423,163.9842,43400.0],["2024-08-27",163.1989,163.3598,160.2846,163.1043,20900.0],["2024-08-28",162.0162,164.6371,162.0162,164.0599,22500.0],["2024-08-29",165.7063,167.6365,164.7412,165.3562,42600.0],["2024-08-30",165.2994,166.3308,163.6341,166.3308,30200.0],["2024-09-03",164.9777,165.3657,160.8807,160.9659,40000.0],["2024-09-04",160.8996,161.5998,158.7991,159.5939,27200.0],["2024-09-05",161.2024,161.2024,157.2379,158.3166,32600.0],["2024-09-06",157.7678,159.0451,154.8251,156.6891,30600.0],["2024-09-09",156.6418,157.077,155.1374,155.6294,38400.0],["2024-09-10",156.8973,158.6856,153.8978,156.9351,53500.0],["2024-09-11",156.3579,156.3579,151.6743,154.4561,48700.0],["2024-09-12",155.8943,158.4112,154.2669,157.2284,33200.0],["2024-09-13",159.0546,160.8523,158.8843,160.8523,52800.0],["2024-09-16",161.2308,164.7317,159.4141,163.2746,42800.0],["2024-09-17",164.2491,168.1001,163.0948,165.394,31900.0],["2024-09-18",164.4479,171.251,162.7826,166.0185,40400.0],["2024-09-19",171.0144,171.6578,164.2776,171.5632,270500.0],["2024-09-20",168.0055,169.2924,165.2143,165.2143,199000.0],["2024-09-23",165.4792,165.7631,161.8837,162.5649,57300.0],["2024-09-24",163.4071,163.4071,159.0735,160.0386,43700.0],["2024-09-25",160.2089,160.2089,155.4969,155.4969,47200.0],["2024-09-26",158.5247,158.5247,156.1214,157.588,47300.0],["2024-09-27",159.1303,159.2911,155.97,156.7837,42100.0],["2024-09-30",155.7334,158.9883,155.7334,158.941,34600.0],["2024-10-01",158.1084,158.1084,153.8505,154.475,53100.0],["2024-10-02",154.7021,155.9795,151.2012,151.3904,43700.0],["2024-10-03",151.7689,152.2799,150.1699,151.4094,52200.0],["2024-10-04",155.0238,156.3863,152.5353,154.6926,82800.0],["2024-10-07",153.0084,154.8346,152.0622,154.6264,47500.0],["2024-10-08",155.0049,156.3485,153.0179,153.0179,33800.0],["2024-10-09",152.7813,155.7145,152.3934,155.5442,40300.0],["2024-10-10",153.8979,154.9765,153.0747,154.9765,47200.0],["2024-10-11",155.7713,161.9026,155.7713,161.8269,48600.0],["2024-10-14",161.3633,163.9274,161.1078,163.1705,34000.0],["2024-10-15",163.4638,168.3367,163.2462,164.287,42600.0],["2024-10-16",166.52,170.3142,165.5833,170.2196,44200.0],["2024-10-17",168.9801,171.0428,167.0877,169.7181,41300.0],["2024-10-18",169.6424,169.6424,165.7915,165.9429,64100.0],["2024-10-21",166.539,166.539,160.0576,160.1333,263800.0],["2024-10-22",160.8523,161.0889,159.7169,160.4265,25900.0],["2024-10-23",158.6383,162.1013,158.6383,161.5147,48000.0],["2024-10-24",160.7009,162.2149,159.4331,161.5998,35900.0],["2024-10-25",163.1232,163.1232,157.2663,157.6542,47100.0],["2024-10-28",159.4425,164.5236,159.4425,163.5301,42600.0],["2024-10-29",161.193,170.2669,161.193,169.3586,52600.0],["2024-10-30",168.2232,173.4083,166.2646,166.8701,61900.0],["2024-10-31",166.9553,167.4946,163.1137,163.4827,51000.0],["2024-11-01",165.3941,165.9239,162.2622,163.3881,45200.0],["2024-11-04",161.6755,161.6755,159.083,160.578,45700.0],["2024-11-05",161.0037,166.4159,161.0037,166.1415,36500.0],["2024-11-06",175.0452,196.3439,175.0452,195.3788,175400.0],["2024-11-07",190.5816,190.5816,180.3722,181.5266,108900.0],["2024-11-08",183.2771,183.4001,178.5177,181.2711,85700.0],["2024-11-11",185.1978,188.9447,183.7407,187.3457,60200.0],["2024-11-12",185.9264,187.8945,184.0718,184.3652,43600.0],["2024-11-13",187.8188,189.2381,182.9553,183.3054,46700.0],["2024-11-14",184.8383,185.5668,180.8075,183.5609,51800.0],["2024-11-15",185.8216,185.8216,180.9664,183.6658,44600.0],["2024-11-18",183.6181,184.2667,181.1667,181.7295,33200.0],["2024-11-19",177.2177,181.987,177.2177,181.3384,30000.0],["2024-11-20",182.3781,183.0267,178.9538,181.863,37400.0],["2024-11-21",183.2843,187.3764,183.2843,184.82,50100.0],["2024-11-22",186.9185,191.6306,185.564,190.7816,59600.0],["2024-11-25",196.1423,198.3935,187.8628,187.8628,111400.0],["2024-11-26",188.4065,188.4065,185.6022,186.308,60100.0],["2024-11-27",188.2444,188.4447,183.0077,183.3129,56100.0],["2024-11-29",185.5163,185.5163,179.7073,181.5769,64800.0],["2024-12-02",183.8566,185.6785,179.0396,183.5418,62800.0],["2024-12-03",183.8757,184.4003,180.4132,180.4132,46700.0],["2024-12-04",181.5769,183.332,180.6039,183.2556,39000.0],["2024-12-05",184.1237,185.0775,180.4609,181.6532,46000.0],["2024-12-06",181.472,182.0824,180.0126,181.8535,42400.0],["2024-12-09",181.8153,182.6929,179.1254,179.6882,73200.0],["2024-12-10",180.8138,183.4655,178.5531,179.6596,82700.0],["2024-12-11",183.0268,183.0268,180.8329,180.9187,59600.0],["2024-12-12",178.2861,181.7963,177.5516,178.1907,82300.0],["2024-12-13",178.8202,178.8202,175.5771,178.2479,58400.0],["2024-12-16",178.0476,179.5356,177.7996,179.3448,51300.0],["2024-12-17",177.3036,178.2479,174.0986,175.5103,45700.0],["2024-12-18",177.2464,177.2464,163.7683,164.2643,73100.0],["2024-12-19",167.0591,169.2816,164.1212,164.5791,58400.0],["2024-12-20",159.6381,167.8031,159.6381,165.5711,249600.0],["2024-12-23",165.1133,166.9447,164.1308,166.9256,36900.0],["2024-12-24",168.7379,168.7379,165.2468,167.9367,26600.0],["2024-12-26",166.5822,170.2355,165.8573,169.997,35100.0],["2024-12-27",168.1179,168.1179,163.32,166.0576,40300.0],["2024-12-30",163.6157,165.8191,163.6157,164.2071,30700.0],["2024-12-31",164.8175,166.1339,163.5203,163.5203,35200.0],["2025-01-02",166.5727,166.5727,161.8892,162.8526,53600.0],["2025-01-03",163.9591,165.1609,161.3741,165.1609,86700.0],["2025-01-06",165.0179,167.8031,163.5966,164.4932,56100.0],["2025-01-07",164.4933,165.409,160.8114,162.8049,50400.0],["2025-01-08",160.2963,163.3963,160.2963,162.8431,45800.0],["2025-01-10",159.0658,160.0101,154.5159,157.4633,53100.0],["2025-01-13",155.2789,160.2677,155.2789,159.8956,52600.0],["2025-01-14",161.5744,164.4551,159.7144,164.3597,41900.0],["2025-01-15",165.3327,167.5075,159.8003,162.6714,96300.0],["2025-01-16",162.3661,162.9671,160.8877,162.2994,60500.0],["2025-01-17",164.1594,164.1594,159.9243,160.6587,230600.0],["2025-01-21",162.1563,164.5505,162.0323,162.4901,54700.0],["2025-01-22",160.9449,162.0609,158.8368,159.4282,47300.0],["2025-01-23",157.9402,160.0673,157.9402,159.2852,43100.0],["2025-01-24",158.3504,160.8686,158.3504,159.991,40000.0],["2025-01-27",160.9544,163.4058,159.3138,161.3169,47500.0],["2025-01-28",162.3375,163.9114,160.0292,163.4821,52100.0],["2025-01-29",162.0418,165.8668,161.8415,163.568,58000.0],["2025-01-30",163.7206,165.6283,161.1833,162.8431,47800.0],["2025-01-31",162.1181,163.6729,160.6778,161.8797,58600.0],["2025-02-03",157.4919,159.7144,155.1645,159.0276,53600.0],["2025-02-04",158.5602,162.1849,158.5602,162.1849,36000.0],["2025-02-05",162.7858,163.4058,161.2501,163.4058,38300.0],["2025-02-06",163.7015,165.1037,162.1563,164.9893,31000.0],["2025-02-07",163.4631,164.3216,160.2677,161.956,35500.0],["2025-02-10",163.6538,163.8541,160.2772,162.9384,55900.0],["2025-02-11",161.2501,165.9812,161.2501,165.9812,48700.0],["2025-02-12",163.1864,163.1864,159.0467,159.4187,45800.0],["2025-02-13",160.9449,161.7843,158.875,161.7843,37000.0],["2025-02-14",162.1299,162.5714,160.1044,160.882,23400.0],["2025-02-18",159.3653,162.5138,159.3653,161.8707,35300.0],["2025-02-19",162.0147,162.0147,159.3749,160.7956,32300.0],["2025-02-20",161.0739,161.0739,157.9446,160.1428,37400.0],["2025-02-21",161.6211,161.6211,156.5143,156.6967,38400.0],["2025-02-24",157.7142,157.7142,155.516,155.516,41100.0],["2025-02-25",156.8407,158.0886,156.0632,156.6295,37700.0],["2025-02-26",156.8887,156.8887,154.4697,156.0824,29700.0],["2025-02-27",155.2281,156.4088,155.1897,156.0536,31800.0],["2025-02-28",156.1208,159.7685,156.1208,159.7685,65400.0],["2025-03-03",160.402,160.9876,158.2038,159.7109,49600.0],["2025-03-04",157.0039,157.6278,153.6058,155.1225,52100.0],["2025-03-05",155.0361,155.0361,151.2828,152.9435,57900.0],["2025-03-06",151.2348,153.097,150.1117,152.7323,62000.0],["2025-03-07",152.7131,152.7131,150.0925,151.4172,57200.0],["2025-03-10",149.9773,150.2941,145.3697,145.6193,70700.0],["2025-03-11",146.9152,147.3567,145.1201,146.0417,56000.0],["2025-03-12",146.4448,147.7023,145.1297,146.1376,50400.0],["2025-03-13",146.2816,148.0671,145.8689,146.9056,37800.0],["2025-03-14",147.5871,150.4189,147.3759,149.9389,36100.0],["2025-03-17",149.9773,150.7932,148.1631,148.4319,53000.0],["2025-03-18",147.9615,148.2591,146.4736,148.2207,51700.0],["2025-03-19",148.2399,149.6509,147.0784,148.1631,63600.0],["2025-03-20",147.0016,149.219,146.8384,147.6831,55400.0],["2025-03-21",146.4064,147.6639,145.0434,147.6639,253900.0],["2025-03-24",149.2574,150.8988,148.835,150.5341,40200.0],["2025-03-25",150.4573,150.7932,147.9903,148.1343,44200.0],["2025-03-26",149.1038,150.1021,148.1823,149.0366,36800.0],["2025-03-27",148.691,150.3229,147.5583,149.5549,47700.0],["2025-03-28",149.459,149.459,145.5521,146.4256,33000.0],["2025-03-31",143.997,147.6735,143.997,145.3313,80000.0],["2025-04-01",145.3025,146.416,143.9106,146.2336,47700.0],["2025-04-02",144.0354,147.088,144.0354,146.4544,40300.0],["2025-04-03",140.4645,143.7667,136.1641,137.2968,96400.0],["2025-04-04",132.5165,137.7384,132.4397,136.9897,83600.0],["2025-04-07",134.2827,141.9524,133.3419,137.1912,76600.0],["2025-04-08",140.9061,141.722,135.1178,137.2584,62900.0],["2025-04-09",136.7977,148.9694,133.6107,147.4623,94300.0],["2025-04-10",143.9874,143.9874,134.4267,136.0681,79800.0],["2025-04-11",134.7531,138.4871,134.2059,137.8152,56800.0],["2025-04-14",139.4374,139.4374,134.6954,136.7113,42700.0],["2025-04-15",136.8073,139.9078,136.8073,138.9191,34600.0],["2025-04-16",137.9112,139.1207,136.9513,137.8824,40800.0],["2025-04-17",136.7688,139.0055,136.7688,138.0551,29800.0],["2025-04-21",136.0969,136.8264,134.5035,136.4329,43300.0],["2025-04-22",136.4041,140.5797,135.6745,140.5221,49500.0],["2025-04-23",142.4228,145.1201,141.3764,141.9812,35000.0],["2025-04-24",141.3573,142.9027,141.0501,142.8163,38300.0],["2025-04-25",141.1173,141.9716,139.4662,141.8372,45100.0],["2025-04-28",143.1715,146.848,141.5876,145.6961,53200.0],["2025-04-29",144.765,146.2432,144.2658,145.4753,38900.0],["2025-04-30",144.1602,146.3392,142.5956,144.0834,100900.0],["2025-05-01",144.573,149.2574,143.0755,148.0959,95700.0],["2025-05-02",148.883,154.6329,148.739,153.9514,83000.0],["2025-05-05",152.2331,153.7594,151.3404,153.5098,42900.0],["2025-05-06",151.2252,154.2489,150.7164,153.6346,48100.0],["2025-05-07",153.3562,154.7289,150.3229,151.3212,50700.0],["2025-05-08",151.9451,156.8503,151.9451,154.6425,66500.0],["2025-05-09",155.8808,157.2439,155.3816,156.3607,43700.0],["2025-05-12",162.2163,164.2513,159.9988,160.882,68600.0],["2025-05-13",162.725,162.9746,161.6211,161.9187,47400.0],["2025-05-14",160.5076,162.8978,159.9508,161.6115,58300.0],["2025-05-15",162.4658,164.0113,162.2451,163.3586,51700.0],["2025-05-16",162.2863,164.2956,161.9772,163.7449,67400.0],["2025-05-19",161.9965,164.9814,161.6777,164.8269,64800.0],["2025-05-20",164.7689,166.5076,163.8222,164.0347,59300.0],["2025-05-21",161.9096,162.2187,156.983,157.2052,51500.0],["2025-05-22",156.5193,158.1325,155.7176,157.041,46400.0],["2025-05-23",153.8242,156.7125,153.8242,156.616,34600.0],["2025-05-27",157.3501,160.0355,156.558,159.2724,34300.0],["2025-05-28",159.6395,159.6395,157.0893,157.0893,44600.0],["2025-05-29",158.3451,159.6202,156.7608,158.3934,35400.0],["2025-05-30",158.9053,158.9053,157.0313,157.0313,93300.0],["2025-06-02",157.3694,158.2678,155.1766,156.2102,55800.0],["2025-06-03",154.8772,157.5433,154.8675,156.3455,41900.0],["2025-06-04",155.7465,157.3597,154.2396,154.8482,39800.0],["2025-06-05",153.4765,154.3845,152.5201,154.0174,41800.0],["2025-06-06",155.8238,157.2052,155.3505,157.1859,35100.0],["2025-06-09",157.9587,159.0019,156.3744,157.07,45300.0],["2025-06-10",158.2871,160.3833,158.2871,160.0742,49600.0],["2025-06-11",160.8856,160.8856,158.0649,158.3257,39700.0],["2025-06-12",157.1859,157.5916,156.587,157.3308,48100.0],["2025-06-13",155.4664,155.4664,152.0661,152.0758,43500.0],["2025-06-16",154.2299,154.4425,152.1241,152.7133,56200.0],["2025-06-17",151.6701,153.235,151.6701,152.182,49800.0],["2025-06-18",151.3513,154.5004,151.3513,153.7566,59100.0],["2025-06-20",153.7566,154.8385,152.2593,153.9305,202200.0],["2025-06-23",153.3702,158.1325,152.4815,157.5433,73100.0],["2025-06-24",159.0792,161.1754,158.5866,159.1758,43500.0],["2025-06-25",158.461,158.857,157.524,158.7025,44400.0],["2025-06-26",159.0792,162.238,159.0792,162.238,26900.0],["2025-06-27",162.7403,163.0108,160.9725,161.8613,150600.0],["2025-06-30",162.9432,163.5711,161.2527,161.5715,68900.0],["2025-07-01",162.4215,168.3334,162.1027,167.3577,71100.0],["2025-07-02",166.1599,170.333,166.1599,170.333,73800.0],["2025-07-03",171.4632,173.3758,169.8403,171.2796,24000.0],["2025-07-07",169.7631,172.0525,168.1305,168.5556,99200.0],["2025-07-08",169.0482,171.7047,168.5652,170.0818,132200.0],["2025-07-09",170.6808,170.9029,168.7198,170.9029,141900.0],["2025-07-10",170.2461,173.3565,170.2461,171.8689,80600.0],["2025-07-11",170.1591,170.6518,168.2465,168.7101,129300.0],["2025-07-14",168.0339,171.0188,168.0339,170.1494,134100.0],["2025-07-15",169.5505,169.879,163.4841,163.6,133200.0],["2025-07-16",165.136,165.7059,162.238,165.0201,66600.0],["2025-07-17",164.141,167.2805,164.141,166.4111,96900.0],["2025-07-18",168.0822,168.0822,164.2859,164.9138,66100.0],["2025-07-21",164.7013,166.6043,164.2472,165.4934,86500.0],["2025-07-22",165.2132,167.3191,164.0927,164.0927,63000.0],["2025-07-23",164.4598,165.3099,163.2523,163.8222,41300.0],["2025-07-24",162.9335,163.4455,160.5379,160.5862,41100.0],["2025-07-25",160.6731,161.4266,159.3787,159.9389,51100.0],["2025-07-28",160.4316,160.5861,158.9729,159.6008,56000.0],["2025-07-29",163.1654,163.1654,158.6445,159.2338,62800.0],["2025-07-30",159.7361,160.0259,157.041,158.2774,65300.0],["2025-07-31",156.9251,158.2968,155.3505,156.3648,74600.0],["2025-08-01",155.2925,155.8625,152.1531,153.1673,59500.0],["2025-08-04",154.1333,156.9734,153.235,154.5874,69000.0],["2025-08-05",154.5197,155.3118,151.1774,155.2056,78400.0],["2025-08-06",154.9737,155.3698,153.631,155.2829,54300.0],["2025-08-07",155.7369,155.7369,153.5538,154.5584,50100.0],["2025-08-08",155.7948,155.8528,154.6646,155.5244,45200.0],["2025-08-11",156.558,157.041,155.4471,156.3068,99900.0],["2025-08-12",158.1325,162.0738,158.1325,161.5715,57700.0],["2025-08-13",163.1074,165.2809,162.2573,164.9331,66700.0],["2025-08-14",162.5954,164.2472,160.8373,164.1313,40000.0],["2025-08-15",165.2201,165.2201,160.5831,161.3511,51100.0],["2025-08-18",161.1956,161.7885,158.6875,161.7788,31300.0],["2025-08-19",161.4191,162.9745,160.4179,162.0607,32100.0],["2025-08-20",162.6829,162.7023,161.04,162.4107,30600.0],["2025-08-21",160.7192,162.5371,160.7192,161.2442,33000.0],["2025-08-22",162.226,169.1571,162.226,168.6517,61800.0],["2025-08-25",168.71,168.7489,166.9213,167.2324,54700.0],["2025-08-26",166.9893,169.9154,166.5713,168.8849,82600.0],["2025-08-27",167.3879,170.6445,167.3879,169.8862,37500.0],["2025-08-28",170.4306,170.4306,168.1267,169.2057,37900.0],["2025-08-29",169.2349,169.3905,166.8338,166.9796,40800.0],["2025-09-02",164.6368,166.513,164.2869,166.1047,45100.0],["2025-09-03",165.2104,166.688,164.8215,166.0075,31600.0],["2025-09-04",167.0768,168.4572,164.423,168.4572,32000.0],["2025-09-05",168.4864,170.2556,165.7645,167.2907,35300.0],["2025-09-08",167.0185,167.9517,161.6622,166.5325,53200.0],["2025-09-09",166.863,167.3976,164.7632,165.2298,29900.0],["2025-09-10",165.7839,166.4547,163.6453,164.2674,52000.0],["2025-09-11",165.5701,166.338,162.9259,166.338,45200.0],["2025-09-12",166.4353,166.4353,163.5675,164.2869,29900.0],["2025-09-15",165.3076,165.3076,161.4678,161.633,36800.0],["2025-09-16",161.8469,161.8469,158.4348,159.8929,48300.0],["2025-09-17",160.4859,164.8604,160.3401,161.0108,46600.0],["2025-09-18",161.565,166.7852,161.565,166.7852,46700.0],["2025-09-19",166.4547,166.4547,162.294,164.7243,235600.0],["2025-09-22",162.8968,164.4133,161.1081,161.4678,44500.0],["2025-09-23",162.1871,164.3355,161.4192,161.7983,39600.0],["2025-09-24",162.3427,162.3427,160.8359,161.5066,38200.0],["2025-09-25",160.8845,161.8955,159.4847,161.1567,34200.0],["2025-09-26",161.9149,161.9149,159.8638,161.0886,26800.0],["2025-09-29",161.7788,162.7801,157.4821,157.9682,55500.0],["2025-09-30",158.0362,158.357,156.2378,157.9973,42700.0],["2025-10-01",156.9474,157.7932,155.5379,156.8599,39700.0],["2025-10-02",157.7348,157.8612,155.3921,156.753,54800.0],["2025-10-03",155.8878,158.9208,155.8878,156.9766,49800.0],["2025-10-06",159.3097,160.5442,155.8587,157.7932,65500.0],["2025-10-07",157.6473,158.6389,155.4601,155.4601,45800.0],["2025-10-08",156.9183,156.9183,154.906,155.4309,24800.0],["2025-10-09",154.8574,154.9546,153.8658,154.2741,35100.0],["2025-10-10",154.5074,155.8976,150.1524,150.1524,59000.0],["2025-10-13",152.5826,152.5826,150.1038,152.4174,77700.0],["2025-10-14",150.7259,157.4918,150.7259,157.4821,69600.0],["2025-10-15",157.9487,157.9584,154.7018,154.9837,57300.0],["2025-10-16",154.7116,154.7116,146.0987,146.9152,119700.0],["2025-10-17",147.8485,151.6689,145.6709,150.7551,81900.0],["2025-10-20",151.4939,155.0615,151.4453,154.4102,49100.0],["2025-10-21",153.7395,155.2754,152.9229,155.2754,32400.0],["2025-10-22",154.9449,155.9656,153.1951,155.0032,45300.0],["2025-10-23",154.1575,154.731,152.2327,152.709,47700.0],["2025-10-24",154.0019,156.3058,153.4478,155.0907,35200.0],["2025-10-27",154.663,154.9643,152.9229,152.9229,33900.0],["2025-10-28",156.7433,156.7433,151.6494,154.5172,118900.0],["2025-10-29",153.0201,154.4297,146.7403,147.4596,84200.0],["2025-10-30",147.6249,151.0759,146.3514,150.3371,55600.0],["2025-10-31",148.6942,149.2969,145.8168,147.9457,60800.0],["2025-11-03",147.1874,149.5011,145.8168,149.5011,68000.0],["2025-11-04",148.7331,148.8011,147.0805,147.4985,66700.0],["2025-11-05",147.7318,151.6786,146.7889,150.9884,52900.0],["2025-11-06",149.0442,151.9119,149.0442,149.8121,67500.0],["2025-11-07",150.0454,151.8633,149.3066,151.8633,50300.0],["2025-11-10",152.6118,153.9436,150.3176,152.7771,54400.0],["2025-11-11",153.5839,154.5172,151.98,153.7784,56500.0],["2025-11-12",156.092,156.092,150.9884,151.4744,66000.0],["2025-11-13",151.5522,153.0979,150.1426,151.3189,72600.0],["2025-11-14",149.5108,151.8438,149.1219,151.7369,45400.0],["2025-11-17",150.9981,152.0383,145.3793,145.5543,51900.0],["2025-11-18",145.6709,147.5763,145.6709,146.4292,37800.0],["2025-11-19",147.1777,149.2191,145.7293,146.5167,63000.0],["2025-11-20",148.1498,150.6773,147.2458,147.8387,58600.0],["2025-11-21",148.2632,153.821,148.2632,152.9819,76000.0],["2025-11-24",152.0244,153.2879,148.0757,152.9029,102400.0],["2025-11-25",154.2455,157.6117,153.9493,155.7262,72300.0],["2025-11-26",155.0056,155.6769,152.7943,152.9029,139800.0],["2025-11-28",152.4488,154.1764,150.9385,151.5801,38400.0],["2025-12-01",150.05,153.3176,150.05,152.3501,56400.0],["2025-12-02",152.8141,154.0184,151.0174,152.8042,62600.0],["2025-12-03",153.357,156.5456,153.357,156.5456,61400.0],["2025-12-04",155.5091,157.6019,154.7292,156.3679,62000.0],["2025-12-05",156.822,157.0194,154.3837,154.7884,81600.0],["2025-12-08",155.1241,159.3887,153.9789,156.9108,115100.0],["2025-12-09",156.1804,159.6058,156.1804,157.0194,48900.0],["2025-12-10",158.0165,164.3936,154.9563,161.6197,124500.0],["2025-12-11",162.0244,163.1893,160.9089,161.7085,60700.0],["2025-12-12",162.7154,163.5446,160.1488,162.133,46700.0],["2025-12-15",162.6266,163.1596,161.6789,162.3107,58200.0],["2025-12-16",162.6463,163.2485,160.9385,161.5999,74800.0],["2025-12-17",161.0965,164.8674,161.0965,162.5673,103400.0],["2025-12-18",163.8704,164.9366,162.4193,162.5575,52700.0],["2025-12-19",161.3926,162.5377,158.3422,160.0501,194800.0],["2025-12-22",160.1586,161.2347,157.2465,158.2633,40800.0],["2025-12-23",157.5229,158.3719,156.0027,156.5555,68600.0],["2025-12-24",156.0619,157.2268,155.5782,156.3284,34900.0],["2025-12-26",156.0718,157.1774,154.9859,155.4992,31700.0],["2025-12-29",155.4893,155.5683,153.4459,153.9099,38700.0],["2025-12-30",153.7716,153.7716,151.0372,151.4123,55800.0],["2025-12-31",151.3629,151.3629,149.7539,150.2277,39400.0],["2026-01-02",150.208,153.0214,147.1477,152.3403,112700.0],["2026-01-05",151.8072,156.5061,151.8072,153.0313,86300.0],["2026-01-06",152.2514,154.4725,151.6788,153.9296,54100.0],["2026-01-07",153.357,153.4656,150.9286,153.13,55500.0],["2026-01-08",152.0836,157.5328,152.0836,157.0885,49200.0],["2026-01-09",157.5328,157.5328,154.0678,154.5022,52200.0],["2026-01-12",153.2386,155.3709,153.0115,155.0352,62100.0],["2026-01-13",156.1507,156.1507,154.1863,154.7687,46000.0],["2026-01-14",154.591,157.7598,154.591,157.7598,38000.0],["2026-01-15",157.1577,161.827,156.9504,161.6591,57100.0],["2026-01-16",161.1952,161.7973,159.438,159.6256,50400.0],["2026-01-20",157.1379,159.6552,157.1379,158.1744,45600.0],["2026-01-21",159.2702,166.0817,157.286,166.0817,53600.0],["2026-01-22",165.3906,168.0165,164.7786,164.8872,40900.0],["2026-01-23",163.4163,164.2061,157.4044,157.9276,37700.0],["2026-01-26",156.4962,160.0402,156.4962,159.2702,51200.0],["2026-01-27",157.5525,165.1537,157.5525,159.0333,85200.0],["2026-01-28",160.4844,160.4844,156.6048,156.7628,62400.0],["2026-01-29",157.0589,161.2445,157.0589,161.2445,85000.0],["2026-01-30",160.2277,162.6167,159.9316,160.8497,85200.0],["2026-02-02",162.133,165.4598,160.3561,164.1369,64400.0],["2026-02-03",164.8576,169.0333,164.8576,169.0136,78400.0],["2026-02-04",170.7806,174.7885,170.7806,173.0215,71000.0],["2026-02-05",173.367,173.7421,170.5634,172.5279,82500.0],["2026-02-06",173.1794,176.2002,172.9129,174.2554,109500.0],["2026-02-09",173.3473,175.0254,172.439,174.6503,59000.0],["2026-02-10",174.4529,174.9267,170.6523,171.6296,53100.0],["2026-02-11",173.1103,173.9988,169.7342,170.3857,50800.0],["2026-02-12",171.5506,171.5506,167.6414,170.6424,64600.0],["2026-02-13",171.2051,172.3699,168.9839,172.3699,47800.0],["2026-02-17",172.9919,176.1706,171.7678,173.6631,77400.0],["2026-02-18",174.216,176.21,170.8102,171.3038,57500.0],["2026-02-19",170.8398,172.3008,169.6256,172.3008,56100.0],["2026-02-20",172.8174,173.9996,170.3041,173.9996,62600.0],["2026-02-23",173.8506,173.8506,163.9163,164.7905,75000.0],["2026-02-24",165.4362,169.9663,163.8666,165.476,59700.0],["2026-02-25",166.5986,168.8735,165.3568,168.8537,43600.0],["2026-02-26",167.89,170.7809,167.3834,170.4928,53900.0],["2026-02-27",166.4694,168.1483,163.052,163.4494,93400.0],["2026-03-02",161.9791,168.6152,159.873,167.6715,92800.0],["2026-03-03",162.4162,168.0092,162.4162,165.8038,65800.0],["2026-03-04",167.2343,167.2542,165.019,165.8038,58000.0],["2026-03-05",163.9262,165.1879,162.4559,163.7275,53500.0],["2026-03-06",158.9491,159.575,156.704,159.575,72900.0],["2026-03-09",156.1874,158.055,153.4753,157.4093,99400.0],["2026-03-10",157.0517,160.9459,154.6972,157.7769,121200.0],["2026-03-11",155.4721,157.3894,154.5979,156.1675,95500.0],["2026-03-12",152.9885,157.8166,152.9885,156.7437,76400.0],["2026-03-13",158.5716,160.8963,154.4787,155.0946,79100.0],["2026-03-16",156.5152,158.7504,156.4358,156.7735,76900.0],["2026-03-17",157.757,159.4756,154.5482,155.3032,93800.0],["2026-03-18",153.5449,153.6839,151.3494,151.4388,128000.0],["2026-03-19",150.5646,155.7205,149.144,154.6972,117000.0],["2026-03-20",154.9357,155.3728,152.0547,155.045,634900.0],["2026-03-23",157.5981,161.4923,156.3662,156.3662,112800.0],["2026-03-24",154.4886,157.9756,154.4886,156.7238,96400.0],["2026-03-25",158.1246,158.3829,155.5118,156.4655,76700.0],["2026-03-26",155.0449,159.4061,155.0449,158.8796,71500.0],["2026-03-27",157.5683,158.512,156.8033,157.7868,81700.0],["2026-03-30",158.8399,159.575,157.0318,158.671,66600.0],["2026-03-31",160.638,163.1811,159.1776,162.3765,129700.0],["2026-04-01",162.9725,164.9097,162.0288,162.0685,68500.0],["2026-04-02",159.9624,163.7971,159.0783,163.5487,54100.0],["2026-04-06",162.9129,166.2509,161.989,165.4462,87200.0],["2026-04-07",164.8004,167.4231,164.6614,166.6383,94800.0],["2026-04-08",168.8835,172.5591,168.8636,170.9995,114800.0],["2026-04-09",169.708,175.4202,169.5987,173.6122,110400.0],["2026-04-10",173.7513,173.7513,169.5788,171.5359,63300.0],["2026-04-13",170.5425,172.2015,168.7146,171.9929,72700.0],["2026-04-14",170.7114,171.1187,168.6848,170.1749,94000.0],["2026-04-15",169.2014,170.9796,166.8966,170.5127,89600.0],["2026-04-16",169.8868,170.3339,168.039,169.3504,44300.0],["2026-04-17",171.6253,175.609,171.0193,174.1784,90600.0],["2026-04-20",172.8274,175.6885,172.8274,174.2977,73000.0],["2026-04-21",174.1586,175.3109,170.7312,171.0094,65500.0],["2026-04-22",171.983,172.1419,165.3568,169.9961,41900.0],["2026-04-23",169.4795,172.0227,169.3802,172.0128,58200.0],["2026-04-24",170.9697,172.579,169.6285,170.7412,76100.0],["2026-04-27",167.8304,173.8506,164.1547,171.5061,136300.0],["2026-04-28",173.3638,176.5329,172.5095,174.5063,106100.0],["2026-04-29",172.6386,173.4234,166.986,167.4032,85200.0],["2026-04-30",166.529,172.6386,166.0621,171.0591,110100.0],["2026-05-01",171.2975,172.7777,169.4696,172.122,45100.0],["2026-05-04",171.1087,172.728,169.4398,170.2842,95300.0],["2026-05-05",171.5955,174.6056,170.314,173.8307,58000.0],["2026-05-06",174.6652,175.9865,171.7147,173.5128,130200.0],["2026-05-07",173.8605,175.4898,172.7181,173.632,82000.0],["2026-05-08",173.2446,173.5923,170.8703,172.1022,55700.0],["2026-05-11",173.483,173.483,167.6417,169.1119,109100.0],["2026-05-12",168.8338,169.0623,164.9097,167.9297,74200.0],["2026-05-13",168.049,168.049,164.9097,165.5853,61400.0],["2026-05-14",166.5091,169.8073,166.1515,166.38,63000.0],["2026-05-15",166.14,166.14,162.9,163.84,82900.0],["2026-05-18",166.1,168.0,165.43,167.69,84900.0],["2026-05-19",167.02,168.17,165.02,166.74,70400.0],["2026-05-20",167.86,170.98,166.89,168.75,79000.0],["2026-05-21",166.73,170.15,166.23,169.05,56200.0],["2026-05-22",169.69,170.3,168.79,169.58,68900.0],["2026-05-26",170.69,173.0,168.92,171.01,95000.0],["2026-05-27",171.32,172.91,169.7,169.79,89200.0],["2026-05-28",170.14,172.5,169.0,171.23,61000.0],["2026-05-29",170.94,172.5,170.75,171.56,118500.0],["2026-06-01",170.31,171.0,167.76,169.45,95500.0],["2026-06-02",168.56,172.55,168.56,171.98,95700.0],["2026-06-03",171.68,171.68,167.75,168.01,135500.0],["2026-06-04",169.98,173.3,169.98,172.97,101000.0],["2026-06-05",172.83,175.3,171.67,173.04,75200.0],["2026-06-08",173.46,175.03,172.56,173.51,63500.0],["2026-06-09",173.94,178.4,173.66,176.0,93800.0],["2026-06-10",176.82,179.7,175.87,176.37,123800.0],["2026-06-11",176.82,178.43,175.05,177.76,63500.0],["2026-06-12",177.77,181.0,177.77,180.13,92700.0],["2026-06-15",180.11,182.34,175.66,176.03,89900.0],["2026-06-16",177.88,179.19,176.8,177.23,90900.0],["2026-06-17",176.27,178.55,171.66,173.31,97100.0],["2026-06-18",174.79,178.28,174.79,176.62,270600.0],["2026-06-22",175.96,178.73,175.96,176.55,71200.0],["2026-06-23",177.21,179.45,176.34,179.21,72300.0],["2026-06-24",179.37,182.31,179.37,180.83,114600.0],["2026-06-25",181.48,183.3,180.88,181.62,73300.0],["2026-06-26",181.36,184.52,180.54,184.11,552300.0],["2026-06-29",184.0,184.5,180.48,182.01,149300.0],["2026-06-30",181.6,183.41,180.73,182.99,67600.0],["2026-07-01",181.62,187.87,181.62,187.15,97000.0],["2026-07-02",187.99,188.04,185.09,186.42,84300.0],["2026-07-06",186.13,187.22,181.21,185.08,119768.691872],["2026-07-07",186,187.395,180.245,184.28,83370.050721],["2026-07-08",184.2,184.2,180.01,180.83,121546.782752],["2026-07-09",180.94,183.57,180.94,182.86,64677.951957],["2026-07-10",183.1,185.27,182.28,184.46,112803.742267],["2026-07-13",185.35,186.68,183.89,185.75,87649.128978],["2026-07-14",185,187.25,183.37,183.37,70381.344495],["2026-07-15",184.09,187.82,183.76,186.06,85296.036213],["2026-07-16",186.66,192.77,185.12,192.19,133821.529189],["2026-07-17",190.22,191.6,188.585,189.47,95281.37781],["2026-07-20",189.74,189.74,185.96,187.37,85596.18812],["2026-07-21",186.61,188.7299,184.65,188.42,152472.734399],["2026-07-22",188.02,188.665,182,186.21,96363.220219],["2026-07-23",184.11,185.48,182.06,184.93,73248.167933],["2026-07-24",186.24,189.775,185.46,188.58,55334.405418],["2026-07-27",190.5,190.5,188.6901,189.35,69540.959373],["2026-07-28",197.7,208.1,196.705,206.97,390953.452262],["2026-07-29",207.21,214.1,205.8176,212.56,188988.389268],["2026-07-30",213.41,213.41,204.44,207.15,115455.59181],["2026-07-31",206.25,209.065,205.53,208.15,115126.434874],["2026-08-03",210,214,207.025,207.47,113085.538746],["2026-08-04",208.14,215,205.75,210.1,132491.252019],["2026-08-05",199.89,209.55,199.89,207.82,119069.797442],["2026-08-06",210.25,210.25,205.515,205.52,70247.161414],["2026-08-07",204.35,204.79,198.9937,203.4,65740.042151],["2026-08-10",196,203.07,196,201.28,28345.272147],["2026-08-11",201.49,204.37,201.49,203.39,64694.451728],["2026-08-12",203.93,206.59,203.87,205.67,51036.840185],["2026-08-13",206.66,208.4,206.42,207.61,60645.931693],["2026-08-14",207.41,209.36,206.455,207.79,47978.722618],["2026-08-17",206.9,209.38,204.305,205.53,124287.916],["2026-08-18",205.86,206.4,204.1,204.4,78805.276674],["2026-08-19",206.01,206.96,201.38,201.69,75368.565421],["2026-08-20",201.5,203.58,200.49,202.14,66995.573916],["2026-08-21",201.28,202.995,198.76,202.13,120622.376519],["2026-08-24",202.2,204.7525,202.2,203.46,69921.863786],["2026-08-25",202.89,203.44,199.77,199.89,61225.718561],["2026-08-26",190,201.18,190,199.54,94477.437895],["2026-08-27",198.19,200.91,196.535,198.05,150275.187933],["2026-08-28",200.28,200.28,197.7701,198.12,68793.866253],["2026-08-31",198,198,194.8901,195.29,79741.100251],["2026-09-01",194.52,196.53,190.94,191.41,125654.796389],["2026-09-02",190.86,194.72,190.86,192.95,157456.277925],["2026-09-03",194.3,197,193.75,195.64,107700.033925],["2026-09-04",193.97,196.28,193.47,194.73,120878.677364],["2026-09-08",193.74,195.295,190.2,190.54,92588.961781],["2026-09-09",190.35,190.35,186.245,186.82,119443.645421],["2026-09-10",187.57,188.22,184.915,187.76,87437.930657],["2026-09-11",189.24,190.52,185.11,187.44,97925.407354],["2026-09-14",187.55,190.21,186.845,187.58,101083.365797]]}