{"t":"SSB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-01-28",6.3305,6.6272,6.3305,6.5777,12807.0],["1997-01-29",6.6272,6.6272,6.6272,6.6272,534.0],["1997-01-30",6.6767,7.5174,6.6767,7.3938,11739.0],["1997-01-31",7.4432,7.4432,7.3938,7.4185,1868.0],["1997-02-03",7.4185,7.4185,7.4185,7.4185,0.0],["1997-02-04",7.3196,7.3196,7.3196,7.3196,534.0],["1997-02-05",7.4185,7.4185,7.4185,7.4185,534.0],["1997-02-06",7.3196,7.3196,7.3196,7.3196,534.0],["1997-02-07",7.3196,7.3196,7.3196,7.3196,1067.0],["1997-02-10",7.2207,7.4185,7.2207,7.2207,4536.0],["1997-02-11",7.2701,7.3691,7.2701,7.3443,5603.0],["1997-02-12",7.3443,7.4185,7.3443,7.4185,4802.0],["1997-02-13",7.5174,7.6163,7.5174,7.6163,16008.0],["1997-02-14",7.8142,7.8142,7.6163,7.6905,6137.0],["1997-02-18",7.6905,7.8142,7.5174,7.8142,29349.0],["1997-02-19",7.7152,7.7152,7.7152,7.7152,800.0],["1997-02-20",7.9131,8.012,7.9131,7.9625,5336.0],["1997-02-21",8.0614,8.0614,7.8142,7.8142,10939.0],["1997-02-24",8.012,8.0862,8.012,8.0862,534.0],["1997-02-25",7.9625,7.9625,7.8636,7.9131,4269.0],["1997-02-26",7.9131,7.9131,7.8636,7.8636,2935.0],["1997-02-27",7.8389,7.9131,7.8142,7.9131,1868.0],["1997-02-28",7.8142,7.8142,7.7152,7.7152,2134.0],["1997-03-03",7.8142,7.9131,7.8142,7.9131,1334.0],["1997-03-04",7.9131,7.9131,7.8142,7.8142,1067.0],["1997-03-05",7.9131,8.012,7.9131,8.012,3468.0],["1997-03-06",7.9131,7.9131,7.8142,7.8142,1334.0],["1997-03-07",7.9131,8.3087,7.9131,8.2098,4536.0],["1997-03-10",8.0614,8.0614,7.8142,7.8142,4269.0],["1997-03-11",7.9131,8.0862,7.9131,7.9873,3202.0],["1997-03-12",7.9378,7.9378,7.8636,7.8636,800.0],["1997-03-13",7.9625,8.1604,7.9625,7.9625,3468.0],["1997-03-14",8.0367,8.0614,8.0367,8.0614,534.0],["1997-03-17",7.9873,8.1109,7.9873,8.1109,5870.0],["1997-03-18",8.012,8.012,8.012,8.012,534.0],["1997-03-19",8.3087,8.3087,8.3087,8.3087,2668.0],["1997-03-20",8.3087,8.3087,7.9131,7.9131,8004.0],["1997-03-21",8.284,8.3087,8.284,8.3087,5603.0],["1997-03-24",8.3087,8.3087,8.3087,8.3087,0.0],["1997-03-25",8.4076,8.4818,8.4076,8.4076,5069.0],["1997-03-26",8.5066,8.5066,8.5066,8.5066,534.0],["1997-03-27",8.556,8.556,8.5066,8.5066,3468.0],["1997-03-31",8.4818,8.4818,8.4818,8.4818,2668.0],["1997-04-01",8.4818,8.9022,8.4818,8.6549,13073.0],["1997-04-02",8.7538,8.8528,8.7538,8.8528,800.0],["1997-04-03",8.7538,9.3968,8.7538,9.2979,14941.0],["1997-04-04",9.1989,9.1989,9.1989,9.1989,267.0],["1997-04-07",9.1,9.1,8.9517,8.9517,2134.0],["1997-04-08",9.0506,9.2979,9.0506,9.2979,16275.0],["1997-04-09",9.2979,9.2979,9.2979,9.2979,0.0],["1997-04-10",9.1989,9.2484,9.1495,9.1989,2668.0],["1997-04-11",9.1989,9.3473,9.1495,9.2484,4269.0],["1997-04-14",9.2979,9.2979,9.2979,9.2979,2134.0],["1997-04-15",9.1989,9.1989,9.1989,9.1989,800.0],["1997-04-16",9.199,9.199,8.9022,8.9022,6937.0],["1997-04-17",9.0011,9.0011,9.0011,9.0011,267.0],["1997-04-18",9.1,9.1,9.1,9.1,534.0],["1997-04-21",9.1,9.1989,9.1,9.1989,1067.0],["1997-04-22",9.1,9.1,9.0011,9.0011,1334.0],["1997-04-23",9.0885,9.0885,9.0885,9.0885,267.0],["1997-04-24",8.9892,8.9892,8.9395,8.9395,1334.0],["1997-04-25",8.9395,8.9395,8.9395,8.9395,0.0],["1997-04-28",8.9395,8.9395,8.9395,8.9395,0.0],["1997-04-29",8.8899,8.9395,8.8899,8.9395,1601.0],["1997-04-30",9.0389,9.0389,9.0389,9.0389,267.0],["1997-05-01",9.0389,9.0389,9.0389,9.0389,800.0],["1997-05-02",8.9644,8.9644,8.9644,8.9644,267.0],["1997-05-05",8.9644,8.9644,8.9644,8.9644,0.0],["1997-05-06",8.6416,8.6416,8.6416,8.6416,2668.0],["1997-05-07",8.6416,8.6416,8.5422,8.6416,1067.0],["1997-05-08",8.5422,8.5422,8.5422,8.5422,267.0],["1997-05-09",8.6416,9.1382,8.6416,8.9892,3468.0],["1997-05-12",9.2375,9.4362,9.2375,9.4362,16275.0],["1997-05-13",9.5355,9.5355,9.3865,9.5107,4269.0],["1997-05-14",9.4113,9.5852,9.4113,9.4362,1601.0],["1997-05-15",9.5355,9.5355,9.5355,9.5355,800.0],["1997-05-16",9.7093,9.7093,9.5355,9.6348,2935.0],["1997-05-19",9.7342,9.7342,9.7342,9.7342,267.0],["1997-05-20",9.908,9.908,9.7342,9.908,2668.0],["1997-05-21",10.0073,10.2556,10.0073,10.2556,2134.0],["1997-05-22",10.2308,10.2308,10.0321,10.0321,1334.0],["1997-05-23",10.0321,10.0321,10.0321,10.0321,534.0],["1997-05-27",10.0321,10.0321,9.8832,10.0321,4536.0],["1997-05-28",10.0322,10.0322,9.8335,9.9328,1601.0],["1997-05-29",9.9328,9.9328,9.9328,9.9328,267.0],["1997-05-30",10.0818,10.1066,10.0073,10.0073,6403.0],["1997-06-02",10.0818,10.4295,10.0818,10.2805,4802.0],["1997-06-03",10.4295,11.0751,10.1315,11.0751,9472.0],["1997-06-04",10.7275,10.7275,10.3301,10.3301,3335.0],["1997-06-05",10.3301,10.8268,10.3301,10.8268,8805.0],["1997-06-06",10.653,10.653,10.653,10.653,400.0],["1997-06-09",10.7026,10.7026,10.2308,10.2308,1601.0],["1997-06-10",10.1811,10.3301,10.1811,10.3301,667.0],["1997-06-11",10.3301,10.6778,10.3301,10.6778,9338.0],["1997-06-12",10.6778,10.7274,10.4791,10.4791,1601.0],["1997-06-13",10.6778,11.0751,10.6778,11.0751,10672.0],["1997-06-16",11.0751,11.0999,10.9261,10.9261,4536.0],["1997-06-17",11.0999,11.0999,10.9261,11.0254,2535.0],["1997-06-18",11.0751,11.0751,10.9261,10.9261,534.0],["1997-06-19",10.9261,10.9261,10.9261,10.9261,534.0],["1997-06-20",10.6281,10.8764,10.6281,10.8764,1067.0],["1997-06-23",10.8764,10.8764,10.7274,10.8764,667.0],["1997-06-24",10.9261,11.0254,10.6281,10.6281,1467.0],["1997-06-25",10.8268,10.9013,10.7274,10.7274,800.0],["1997-06-26",10.7274,10.7274,10.7274,10.7274,0.0],["1997-06-27",10.7274,10.7274,10.7274,10.7274,0.0],["1997-06-30",10.7274,10.7274,10.7274,10.7274,133.0],["1997-07-01",10.5288,10.5288,10.5288,10.5288,133.0],["1997-07-02",10.5288,10.5288,10.5288,10.5288,0.0],["1997-07-03",10.5288,10.5288,10.5288,10.5288,667.0],["1997-07-07",10.6778,10.6778,10.2805,10.2805,2001.0],["1997-07-08",10.4791,10.6778,10.4791,10.6778,934.0],["1997-07-09",10.6778,10.6778,10.6778,10.6778,0.0],["1997-07-10",10.6778,10.6778,10.6778,10.6778,0.0],["1997-07-11",10.6778,10.6778,10.6281,10.6281,267.0],["1997-07-14",10.4295,10.4295,10.2308,10.4295,534.0],["1997-07-15",10.6281,10.6281,10.6281,10.6281,2935.0],["1997-07-16",10.7275,10.7275,10.3301,10.3301,3602.0],["1997-07-17",10.3301,10.3301,10.3301,10.3301,0.0],["1997-07-18",10.3301,10.5288,10.3301,10.3301,1334.0],["1997-07-21",10.5288,10.5288,10.5288,10.5288,133.0],["1997-07-22",10.6778,10.7274,10.5288,10.5288,1734.0],["1997-07-23",10.3693,10.3693,10.3693,10.3693,800.0],["1997-07-24",10.3693,10.793,10.1699,10.1699,6403.0],["1997-07-25",10.12,10.12,10.12,10.12,1334.0],["1997-07-28",10.12,10.3194,10.12,10.3194,1467.0],["1997-07-29",10.3194,10.3194,10.3194,10.3194,267.0],["1997-07-30",10.3194,10.3194,10.12,10.12,667.0],["1997-07-31",10.2696,10.2696,10.2696,10.2696,133.0],["1997-08-01",10.3194,10.3194,10.2945,10.2945,400.0],["1997-08-04",10.3942,10.5687,10.3942,10.5687,800.0],["1997-08-05",10.3693,10.3693,10.2696,10.2696,934.0],["1997-08-06",10.2696,10.5687,10.2696,10.5687,667.0],["1997-08-07",10.6684,10.7681,10.6684,10.6684,2935.0],["1997-08-08",10.7182,10.7182,10.7182,10.7182,3869.0],["1997-08-11",10.5188,10.5188,10.3194,10.3194,934.0],["1997-08-12",10.2696,10.3693,10.2696,10.3693,1868.0],["1997-08-13",10.3693,10.3693,10.3693,10.3693,0.0],["1997-08-14",10.5188,10.5687,10.5188,10.5687,1334.0],["1997-08-15",10.5687,10.5687,10.5687,10.5687,0.0],["1997-08-18",10.3693,10.3693,10.3693,10.3693,133.0],["1997-08-19",10.5687,10.5687,10.2696,10.2696,3202.0],["1997-08-20",10.2696,10.2696,10.2696,10.2696,0.0],["1997-08-21",10.2696,10.2696,10.0702,10.2696,2668.0],["1997-08-22",10.3194,10.3693,10.3194,10.3693,1201.0],["1997-08-25",10.3693,10.3693,10.3693,10.3693,534.0],["1997-08-26",10.3693,10.3693,10.2197,10.2197,934.0],["1997-08-27",10.2197,10.2197,10.2197,10.2197,0.0],["1997-08-28",10.2197,10.6185,10.2197,10.6185,800.0],["1997-08-29",10.4191,10.5687,10.3942,10.3942,934.0],["1997-09-02",10.2197,10.3194,10.2197,10.3194,1467.0],["1997-09-03",10.5188,10.5437,10.3443,10.3693,1334.0],["1997-09-04",10.3693,10.3693,10.3693,10.3693,0.0],["1997-09-05",10.5687,10.7182,10.469,10.469,2001.0],["1997-09-08",10.469,10.469,10.469,10.469,0.0],["1997-09-09",10.469,10.469,10.469,10.469,0.0],["1997-09-10",10.2696,10.2696,10.2696,10.2696,133.0],["1997-09-11",10.1699,10.3194,9.9704,9.9704,14808.0],["1997-09-12",9.9704,9.9704,9.9704,9.9704,0.0],["1997-09-15",9.9704,10.469,9.9704,10.3194,1201.0],["1997-09-16",10.3194,10.3194,10.3194,10.3194,0.0],["1997-09-17",10.12,10.3194,10.0203,10.3194,2401.0],["1997-09-18",10.12,10.3194,10.12,10.3194,400.0],["1997-09-19",10.1699,10.3693,10.1699,10.3693,2401.0],["1997-09-22",10.3194,10.3194,10.3194,10.3194,2535.0],["1997-09-23",10.3693,10.3693,10.1948,10.1948,1467.0],["1997-09-24",10.3693,10.7182,10.3693,10.444,3735.0],["1997-09-25",10.2696,10.2696,10.0701,10.0701,1334.0],["1997-09-26",10.2696,10.3693,10.2696,10.3693,267.0],["1997-09-29",10.5687,10.5687,10.3693,10.5687,400.0],["1997-09-30",10.3693,10.5687,10.3693,10.5687,934.0],["1997-10-01",10.1699,10.3693,10.0701,10.3693,6403.0],["1997-10-02",10.5687,10.5687,10.5687,10.5687,2001.0],["1997-10-03",10.6684,10.6684,10.2696,10.2696,800.0],["1997-10-06",10.2696,10.2696,10.2696,10.2696,0.0],["1997-10-07",10.3942,10.3942,9.9704,9.9704,3602.0],["1997-10-08",10.1699,10.1699,10.1699,10.1699,667.0],["1997-10-09",10.3693,10.3693,10.3693,10.3693,133.0],["1997-10-10",10.3693,10.3693,10.3693,10.3693,0.0],["1997-10-13",10.3693,10.3693,10.3693,10.3693,0.0],["1997-10-14",10.1699,10.1699,10.1699,10.1699,1201.0],["1997-10-15",10.3693,10.3693,9.9704,9.9704,2535.0],["1997-10-16",10.1699,10.1699,10.1699,10.1699,133.0],["1997-10-17",9.9704,9.9704,9.9704,9.9704,133.0],["1997-10-20",9.9704,9.9704,9.9704,9.9704,133.0],["1997-10-21",9.9704,9.9704,9.9704,9.9704,0.0],["1997-10-22",10.0145,10.0145,9.8142,9.8142,1601.0],["1997-10-23",10.0145,10.0145,10.0145,10.0145,267.0],["1997-10-24",10.2148,10.2148,10.2148,10.2148,6804.0],["1997-10-27",10.0145,10.0145,8.8128,9.0131,6670.0],["1997-10-28",9.0131,9.8142,9.0131,9.8142,2401.0],["1997-10-29",10.0145,10.365,10.0145,10.2148,1201.0],["1997-10-30",10.0145,10.0145,10.0145,10.0145,267.0],["1997-10-31",10.0145,10.0145,10.0145,10.0145,0.0],["1997-11-03",10.2148,10.2148,10.0646,10.0646,1201.0],["1997-11-04",10.2649,10.2649,10.2649,10.2649,133.0],["1997-11-05",10.4151,10.4151,10.4151,10.4151,800.0],["1997-11-06",9.8142,10.2148,9.8142,10.2148,1467.0],["1997-11-07",10.2148,10.2148,10.0145,10.0145,8271.0],["1997-11-10",10.0646,10.1898,10.0646,10.1898,13474.0],["1997-11-11",10.2148,10.2148,10.0646,10.0646,934.0],["1997-11-12",10.0646,10.0646,10.0646,10.0646,0.0],["1997-11-13",10.365,10.365,9.7141,9.7141,934.0],["1997-11-14",9.9144,10.1147,9.9144,10.0145,800.0],["1997-11-17",10.2148,10.2148,10.0145,10.0145,267.0],["1997-11-18",10.0145,10.0145,10.0145,10.0145,0.0],["1997-11-19",10.0145,10.0145,10.0145,10.0145,0.0],["1997-11-20",10.0145,10.0145,10.0145,10.0145,400.0],["1997-11-21",10.0145,10.0145,10.0145,10.0145,0.0],["1997-11-24",10.0145,10.0145,10.0145,10.0145,0.0],["1997-11-25",10.0145,10.0145,10.0145,10.0145,0.0],["1997-11-26",10.0145,10.0145,9.4136,9.9644,6270.0],["1997-11-28",9.9644,9.9644,9.9644,9.9644,0.0],["1997-12-01",9.8142,9.8643,9.664,9.664,3335.0],["1997-12-02",9.664,9.664,9.664,9.664,0.0],["1997-12-03",9.8142,9.9644,9.8142,9.9644,2134.0],["1997-12-04",9.9644,9.9644,9.9644,9.9644,400.0],["1997-12-05",10.0145,10.0145,9.9144,9.9644,2134.0],["1997-12-08",9.7641,9.9144,9.6139,9.9144,1334.0],["1997-12-09",9.9644,9.9644,9.9644,9.9644,934.0],["1997-12-10",9.7892,9.8142,9.7892,9.8142,800.0],["1997-12-11",9.8142,9.8142,9.8142,9.8142,0.0],["1997-12-12",9.6139,9.6139,9.4136,9.4136,1601.0],["1997-12-15",9.6139,9.8142,9.6139,9.639,1334.0],["1997-12-16",9.4637,9.4637,9.4637,9.4637,133.0],["1997-12-17",9.6139,9.6139,9.6139,9.6139,400.0],["1997-12-18",9.4136,9.4136,9.4136,9.4136,133.0],["1997-12-19",9.6139,9.6139,9.0131,9.1132,3468.0],["1997-12-22",9.6139,9.6139,9.5639,9.5889,2134.0],["1997-12-23",9.5889,9.5889,9.5889,9.5889,0.0],["1997-12-24",9.5889,9.5889,9.5889,9.5889,0.0],["1997-12-26",9.7642,9.7642,9.7642,9.7642,934.0],["1997-12-29",9.5639,9.5639,9.5138,9.5138,667.0],["1997-12-30",9.5138,9.5138,9.5138,9.5138,0.0],["1997-12-31",9.2134,9.4387,9.2134,9.4387,2535.0],["1998-01-02",9.6139,9.6139,9.4136,9.4637,800.0],["1998-01-05",9.2634,9.2634,9.1132,9.2134,6537.0],["1998-01-06",9.2134,9.6139,9.2134,9.4136,2935.0],["1998-01-07",9.4136,9.4136,9.4136,9.4136,133.0],["1998-01-08",9.5138,9.5138,9.5138,9.5138,133.0],["1998-01-09",9.4136,9.4136,9.2134,9.2134,2668.0],["1998-01-12",9.2134,9.6139,9.2134,9.6139,2268.0],["1998-01-13",9.4136,9.4136,9.4136,9.4136,267.0],["1998-01-14",9.2134,9.2134,9.2134,9.2134,267.0],["1998-01-15",9.2134,9.4637,9.1132,9.4637,4135.0],["1998-01-16",9.3135,10.0145,9.2134,9.9144,12006.0],["1998-01-20",9.9144,9.9144,9.7642,9.7642,400.0],["1998-01-21",9.6575,9.7078,9.5066,9.7078,1601.0],["1998-01-22",9.5066,9.7078,9.4563,9.5066,6403.0],["1998-01-23",9.5066,9.5066,9.5066,9.5066,0.0],["1998-01-26",9.5066,9.7078,9.5066,9.7078,800.0],["1998-01-27",9.7078,9.7078,9.7078,9.7078,0.0],["1998-01-28",9.909,10.0599,9.909,10.0599,534.0],["1998-01-29",10.2108,10.2108,10.2108,10.2108,133.0],["1998-01-30",10.2611,10.2611,10.0348,10.0348,3468.0],["1998-02-02",9.8839,10.412,9.8839,10.0851,2134.0],["1998-02-03",10.236,10.2611,10.236,10.236,1067.0],["1998-02-04",10.1605,10.412,9.9593,10.1102,4269.0],["1998-02-05",9.9593,9.9593,9.9593,9.9593,267.0],["1998-02-06",9.8084,10.1605,9.8084,10.1605,8404.0],["1998-02-09",10.2611,10.3617,10.0599,10.0599,1201.0],["1998-02-10",10.0599,10.3617,9.9593,10.0599,4135.0],["1998-02-11",9.909,10.1102,9.909,10.1102,1067.0],["1998-02-12",9.9593,10.0348,9.8839,9.8839,1467.0],["1998-02-13",9.6827,9.8084,9.6575,9.8084,1201.0],["1998-02-17",9.8084,9.8084,9.8084,9.8084,0.0],["1998-02-18",9.6575,9.8084,9.6575,9.8084,1601.0],["1998-02-19",9.8587,10.1605,9.8587,10.0599,12540.0],["1998-02-20",9.909,10.0599,9.7078,9.8587,2535.0],["1998-02-23",9.7581,9.8587,9.7078,9.8587,800.0],["1998-02-24",9.8587,9.8587,9.8587,9.8587,133.0],["1998-02-25",9.8587,9.8587,9.8587,9.8587,0.0],["1998-02-26",9.8587,9.8587,9.8587,9.8587,267.0],["1998-02-27",9.8587,9.8587,9.5569,9.5569,2001.0],["1998-03-02",9.7581,9.8587,9.7581,9.8587,400.0],["1998-03-03",10.0599,10.0599,10.0599,10.0599,534.0],["1998-03-04",10.0599,10.0599,10.0599,10.0599,267.0],["1998-03-05",10.0599,10.0599,10.0599,10.0599,0.0],["1998-03-06",10.0599,10.0599,10.0599,10.0599,400.0],["1998-03-09",10.0599,10.0599,10.0599,10.0599,1334.0],["1998-03-10",9.9593,9.9593,9.5569,9.8587,4002.0],["1998-03-11",9.8587,9.8587,9.8587,9.8587,2268.0],["1998-03-12",9.8839,9.9845,9.8839,9.9845,534.0],["1998-03-13",9.8587,9.8587,9.8587,9.8587,133.0],["1998-03-16",9.7581,10.0599,9.7581,10.0599,1201.0],["1998-03-17",9.8587,9.9593,9.5569,9.7581,4536.0],["1998-03-18",9.8587,9.9593,9.7581,9.9593,1334.0],["1998-03-19",10.0599,10.4623,10.0599,10.3617,19210.0],["1998-03-20",10.4623,10.4623,10.2611,10.2611,16409.0],["1998-03-23",10.2611,10.2611,10.2108,10.2108,2001.0],["1998-03-24",10.2611,10.2611,10.2611,10.2611,267.0],["1998-03-25",10.0599,10.2611,10.0599,10.2108,3335.0],["1998-03-26",10.236,10.2611,10.236,10.2611,2535.0],["1998-03-27",10.2611,10.2611,10.2611,10.2611,0.0],["1998-03-30",10.1102,10.2108,10.1102,10.2108,267.0],["1998-03-31",10.2108,10.2108,10.0851,10.0851,3335.0],["1998-04-01",10.2108,10.2108,10.2108,10.2108,267.0],["1998-04-02",10.2108,10.2108,9.6575,9.8084,9605.0],["1998-04-03",9.8084,9.8084,9.8084,9.8084,0.0],["1998-04-06",9.7078,9.7078,9.7078,9.7078,267.0],["1998-04-07",9.8336,9.8336,9.7581,9.7581,3735.0],["1998-04-08",9.9593,10.0096,9.9593,10.0096,1067.0],["1998-04-09",10.0096,10.0096,10.0096,10.0096,0.0],["1998-04-13",10.0599,10.2611,10.0599,10.2611,11206.0],["1998-04-14",10.2611,10.2611,10.2611,10.2611,3735.0],["1998-04-15",10.4623,10.4623,10.3617,10.3617,934.0],["1998-04-16",10.4623,10.6635,10.4623,10.6635,8404.0],["1998-04-17",10.6635,10.7641,10.6635,10.6635,2801.0],["1998-04-20",10.7641,10.7641,10.7641,10.7641,1467.0],["1998-04-21",10.7641,10.7641,10.7138,10.7138,2801.0],["1998-04-22",10.8088,10.9603,10.733,10.9603,2401.0],["1998-04-23",10.9603,11.0108,10.8593,10.9098,5736.0],["1998-04-24",11.0613,11.1118,11.0613,11.1118,3202.0],["1998-04-27",10.5057,10.9098,10.5057,10.9098,3602.0],["1998-04-28",11.0108,11.0613,11.0108,11.0613,667.0],["1998-04-29",10.8593,10.9098,10.8593,10.9098,800.0],["1998-04-30",11.0108,11.1118,10.9098,11.1118,2935.0],["1998-05-01",10.9098,10.9603,10.7077,10.935,7204.0],["1998-05-04",10.9603,10.9603,10.9098,10.9603,1868.0],["1998-05-05",10.9603,10.9603,10.9098,10.9098,1467.0],["1998-05-06",10.9098,10.9098,10.9098,10.9098,267.0],["1998-05-07",10.8088,10.9098,10.8088,10.9098,934.0],["1998-05-08",10.6067,10.9603,10.4047,10.9603,8671.0],["1998-05-11",10.9098,11.2128,10.9098,11.2128,6537.0],["1998-05-12",11.0613,11.2633,11.0613,11.2633,400.0],["1998-05-13",11.1118,11.1118,10.9603,10.9603,400.0],["1998-05-14",10.7583,10.7583,10.7583,10.7583,534.0],["1998-05-15",11.0613,11.0613,10.7583,10.7583,4002.0],["1998-05-18",10.7583,10.7583,10.7583,10.7583,0.0],["1998-05-19",10.8593,10.9603,10.6572,10.9098,2001.0],["1998-05-20",10.7077,10.7077,10.3037,10.5057,7337.0],["1998-05-21",10.4552,10.4552,10.2532,10.2532,1601.0],["1998-05-22",10.4552,10.4552,10.3542,10.3542,800.0],["1998-05-26",10.3037,10.3037,10.3037,10.3037,133.0],["1998-05-27",10.4047,10.4047,10.2532,10.2532,1868.0],["1998-05-28",10.3542,10.3542,10.3542,10.3542,267.0],["1998-05-29",10.0511,10.1521,10.0511,10.1521,2935.0],["1998-06-01",10.1521,10.1521,10.1521,10.1521,0.0],["1998-06-02",10.1521,10.1521,10.1521,10.1521,0.0],["1998-06-03",10.0511,10.0511,10.0511,10.0511,534.0],["1998-06-04",10.0511,10.0511,10.0511,10.0511,0.0],["1998-06-05",10.1521,10.1521,10.1521,10.1521,800.0],["1998-06-08",10.1521,10.1521,10.1521,10.1521,0.0],["1998-06-09",10.1521,10.1521,10.1521,10.1521,0.0],["1998-06-10",10.1521,10.1521,10.1521,10.1521,0.0],["1998-06-11",10.3542,10.3542,10.3542,10.3542,267.0],["1998-06-12",10.5057,10.5057,10.3037,10.3037,1467.0],["1998-06-15",10.3037,10.3037,10.3037,10.3037,0.0],["1998-06-16",10.1016,10.1016,9.6471,9.6471,2935.0],["1998-06-17",9.8491,9.8996,9.7481,9.8996,1201.0],["1998-06-18",9.8996,9.8996,9.8996,9.8996,133.0],["1998-06-19",9.8996,9.8996,9.7986,9.7986,534.0],["1998-06-22",10.0006,10.1016,10.0006,10.1016,1601.0],["1998-06-23",10.1016,10.1016,10.1016,10.1016,0.0],["1998-06-24",10.1016,10.1016,10.1016,10.1016,0.0],["1998-06-25",9.9501,9.9501,9.6976,9.8996,6937.0],["1998-06-26",9.8996,9.8996,9.8996,9.8996,0.0],["1998-06-29",9.8996,9.8996,9.8996,9.8996,0.0],["1998-06-30",9.6976,9.6976,9.6976,9.6976,267.0],["1998-07-01",9.8996,10.2027,9.8996,10.2027,1868.0],["1998-07-02",10.2027,10.4047,10.2027,10.2532,1868.0],["1998-07-06",10.4552,10.4552,10.3542,10.3542,534.0],["1998-07-07",10.3542,10.6067,10.3542,10.6067,800.0],["1998-07-08",10.4552,10.4552,10.4552,10.4552,133.0],["1998-07-09",10.2027,10.3037,10.2027,10.3037,1467.0],["1998-07-10",10.3037,10.3037,10.3037,10.3037,0.0],["1998-07-13",10.4047,10.7077,10.4047,10.5057,10939.0],["1998-07-14",10.3037,10.6067,9.8996,9.8996,5870.0],["1998-07-15",10.1016,10.1016,9.8996,9.8996,4002.0],["1998-07-16",10.1016,10.1016,9.6976,9.6976,2801.0],["1998-07-17",9.6976,10.0006,9.6976,10.0006,1067.0],["1998-07-20",10.0006,10.0006,9.7481,9.7481,2668.0],["1998-07-21",9.8996,10.1016,9.8996,10.1016,2668.0],["1998-07-22",10.256,10.8653,10.256,10.5606,8938.0],["1998-07-23",10.7637,10.7637,10.7637,10.7637,400.0],["1998-07-24",10.8145,10.8145,10.256,10.256,2668.0],["1998-07-27",10.6622,10.7129,10.6622,10.6622,1067.0],["1998-07-28",10.4591,10.4591,10.1544,10.1544,534.0],["1998-07-29",10.1544,10.1544,10.1544,10.1544,0.0],["1998-07-30",10.3575,10.3575,10.1544,10.1544,934.0],["1998-07-31",10.0021,10.0529,9.9006,9.9006,1868.0],["1998-08-03",9.8498,9.8498,9.8498,9.8498,1334.0],["1998-08-04",9.799,9.9006,9.6721,9.9006,4002.0],["1998-08-05",9.9006,10.1037,9.8498,9.8498,2535.0],["1998-08-06",9.9514,9.9514,9.9514,9.9514,5336.0],["1998-08-07",10.1037,10.3575,10.1037,10.3575,2268.0],["1998-08-10",10.5606,11.373,10.5606,11.1699,7204.0],["1998-08-11",11.373,11.6015,11.373,11.6015,2268.0],["1998-08-12",11.373,11.373,11.373,11.373,934.0],["1998-08-13",11.4745,11.4745,11.2714,11.2714,2801.0],["1998-08-14",11.0684,11.0684,10.5606,10.5606,2535.0],["1998-08-17",10.3575,10.3575,10.3575,10.3575,267.0],["1998-08-18",10.3575,10.3575,10.3575,10.3575,0.0],["1998-08-19",10.3575,10.3575,10.3575,10.3575,133.0],["1998-08-20",10.3575,10.5606,10.3575,10.5606,1868.0],["1998-08-21",10.5606,10.5606,10.5606,10.5606,667.0],["1998-08-24",10.5606,10.5606,10.5606,10.5606,0.0],["1998-08-25",10.5606,10.5606,10.5606,10.5606,0.0],["1998-08-26",10.5606,10.5606,10.5606,10.5606,0.0],["1998-08-27",10.5606,10.5606,10.5606,10.5606,0.0],["1998-08-28",10.3575,10.3575,10.1544,10.1544,4002.0],["1998-08-31",10.1544,10.1544,10.1544,10.1544,2401.0],["1998-09-01",10.1544,10.3575,10.1544,10.3575,5870.0],["1998-09-02",10.3575,10.3575,10.3575,10.3575,0.0],["1998-09-03",10.3575,10.3575,10.3575,10.3575,0.0],["1998-09-04",10.3575,10.3575,10.256,10.256,1334.0],["1998-09-08",10.2052,10.2052,10.2052,10.2052,2268.0],["1998-09-09",10.2052,10.2052,10.2052,10.2052,1467.0],["1998-09-10",10.4083,10.4083,10.4083,10.4083,400.0],["1998-09-11",10.3575,10.3575,10.3575,10.3575,1334.0],["1998-09-14",10.5099,10.5099,10.5099,10.5099,267.0],["1998-09-15",10.5606,10.5606,10.256,10.256,1467.0],["1998-09-16",10.256,10.256,10.256,10.256,1201.0],["1998-09-17",10.1544,10.1544,10.1544,10.1544,267.0],["1998-09-18",10.1544,10.1544,10.1544,10.1544,0.0],["1998-09-21",10.1544,10.3575,10.1544,10.3575,400.0],["1998-09-22",10.3575,10.3575,10.3575,10.3575,3869.0],["1998-09-23",10.2052,10.2052,10.2052,10.2052,267.0],["1998-09-24",10.4083,10.4083,10.4083,10.4083,267.0],["1998-09-25",10.5099,10.7129,10.5099,10.5606,1601.0],["1998-09-28",10.5099,10.5352,10.5099,10.5352,1201.0],["1998-09-29",10.6368,10.6368,10.6368,10.6368,2668.0],["1998-09-30",10.5606,10.5606,10.5606,10.5606,3202.0],["1998-10-01",10.4083,10.4083,10.4083,10.4083,1601.0],["1998-10-02",10.4083,10.4083,10.2052,10.3575,2801.0],["1998-10-05",10.5352,10.5606,10.256,10.256,3202.0],["1998-10-06",10.256,10.256,10.256,10.256,400.0],["1998-10-07",10.3575,10.5606,10.3575,10.5606,7204.0],["1998-10-08",10.2052,10.4591,10.1544,10.4591,4135.0],["1998-10-09",10.4591,10.4591,10.4591,10.4591,0.0],["1998-10-12",10.4591,10.4591,10.4591,10.4591,0.0],["1998-10-13",10.4591,10.4591,10.4591,10.4591,0.0],["1998-10-14",10.4591,10.4591,10.4591,10.4591,0.0],["1998-10-15",10.4591,10.4591,10.4591,10.4591,0.0],["1998-10-16",10.4591,10.4591,10.4591,10.4591,0.0],["1998-10-19",10.4591,10.4591,10.4591,10.4591,0.0],["1998-10-20",10.4591,10.4591,10.4591,10.4591,0.0],["1998-10-21",10.6142,10.8694,10.6142,10.8183,17876.0],["1998-10-22",10.8183,11.2266,10.8183,11.2266,10272.0],["1998-10-23",11.4307,11.4307,11.4307,11.4307,133.0],["1998-10-26",11.4307,11.4307,11.3286,11.4307,1868.0],["1998-10-27",11.5328,11.8389,11.5328,11.8389,2268.0],["1998-10-28",11.8389,12.043,11.8389,12.043,1334.0],["1998-10-29",12.265,12.7983,12.265,12.7983,2426.0],["1998-10-30",13.0228,13.0228,13.0228,13.0228,121.0],["1998-11-02",13.2474,13.528,12.9106,13.528,6670.0],["1998-11-03",13.3035,13.3035,12.5738,12.7983,5215.0],["1998-11-04",12.5738,12.5738,12.4615,12.5738,2668.0],["1998-11-05",12.7983,12.7983,12.7983,12.7983,243.0],["1998-11-06",13.0228,13.4719,13.0228,13.4719,7155.0],["1998-11-09",13.6964,13.6964,13.6964,13.6964,243.0],["1998-11-10",13.9209,14.37,13.9209,14.0332,6549.0],["1998-11-11",14.2577,14.2577,14.2577,14.2577,121.0],["1998-11-12",14.1455,14.1455,13.8087,13.8087,606.0],["1998-11-13",13.5841,13.8087,13.4719,13.4719,728.0],["1998-11-16",13.6964,13.6964,13.6964,13.6964,121.0],["1998-11-17",13.6964,13.6964,13.1351,13.1351,1698.0],["1998-11-18",13.0228,13.3596,13.0228,13.3596,970.0],["1998-11-19",13.3596,13.3596,13.3596,13.3596,0.0],["1998-11-20",13.3596,13.3596,13.3596,13.3596,0.0],["1998-11-23",13.1351,13.1351,13.0228,13.0228,1091.0],["1998-11-24",12.7983,12.7983,11.9563,11.9563,5700.0],["1998-11-25",12.1247,12.1808,12.1247,12.1808,243.0],["1998-11-27",12.4054,12.7983,12.4054,12.7983,1819.0],["1998-11-30",12.3492,12.7983,12.3492,12.7983,4245.0],["1998-12-01",12.7983,12.7983,12.7983,12.7983,0.0],["1998-12-02",12.7983,12.7983,12.7983,12.7983,728.0],["1998-12-03",13.0228,13.0228,12.7983,12.7983,1577.0],["1998-12-04",12.7983,12.7983,12.7983,12.7983,0.0],["1998-12-07",13.2473,13.2473,13.2473,13.2473,606.0],["1998-12-08",13.2473,13.2473,13.2473,13.2473,364.0],["1998-12-09",13.0228,13.0228,12.5738,12.5738,1577.0],["1998-12-10",12.3492,12.3492,12.3492,12.3492,121.0],["1998-12-11",12.5738,12.7983,12.5738,12.7983,485.0],["1998-12-14",12.5738,12.5738,12.5738,12.5738,243.0],["1998-12-15",12.3492,12.3492,12.1247,12.1247,7519.0],["1998-12-16",12.1247,12.1247,11.6756,12.1247,6428.0],["1998-12-17",12.1247,12.5738,12.1247,12.5738,1455.0],["1998-12-18",12.5738,12.5738,12.5738,12.5738,0.0],["1998-12-21",12.658,12.658,12.3492,12.3492,2547.0],["1998-12-22",12.1808,12.3492,12.1808,12.3492,849.0],["1998-12-23",12.5738,12.5738,12.1247,12.4615,1577.0],["1998-12-24",12.5738,12.5738,12.5738,12.5738,121.0],["1998-12-28",12.3492,12.3492,12.1808,12.1808,1213.0],["1998-12-29",12.1247,12.1247,12.1247,12.1247,2426.0],["1998-12-30",12.1247,12.1247,12.1247,12.1247,728.0],["1998-12-31",12.3492,12.686,12.3492,12.5738,4002.0],["1999-01-04",12.1247,12.1247,11.9002,11.9002,2062.0],["1999-01-05",12.1247,12.1247,11.6756,11.9282,2183.0],["1999-01-06",12.3773,12.3773,12.3773,12.3773,2426.0],["1999-01-07",12.3773,12.7983,12.3773,12.5738,1698.0],["1999-01-08",12.4615,12.4615,12.3773,12.3773,1940.0],["1999-01-11",11.7318,12.1247,11.7318,12.1247,1819.0],["1999-01-12",12.1247,12.1247,12.1247,12.1247,3760.0],["1999-01-13",12.1247,12.1247,12.1247,12.1247,0.0],["1999-01-14",12.1247,12.1247,12.1247,12.1247,485.0],["1999-01-15",12.1247,12.1247,12.1247,12.1247,0.0],["1999-01-19",11.9002,11.9002,11.2266,11.3388,9338.0],["1999-01-20",11.7879,11.9002,11.3388,11.3388,2304.0],["1999-01-21",11.4511,12.0124,11.4511,12.0124,849.0],["1999-01-22",12.0124,12.0124,12.0124,12.0124,0.0],["1999-01-25",12.237,12.237,11.6756,11.6756,4245.0],["1999-01-26",11.9002,12.1247,11.7879,11.7879,728.0],["1999-01-27",11.7879,11.7879,11.7879,11.7879,0.0],["1999-01-28",12.0124,12.0124,11.6756,11.9002,5215.0],["1999-01-29",12.1247,12.1247,12.1247,12.1247,364.0],["1999-02-01",12.1247,12.1247,11.7879,11.7879,1577.0],["1999-02-02",11.7879,11.7879,11.7879,11.7879,1213.0],["1999-02-03",11.7619,11.7619,11.7619,11.7619,0.0],["1999-02-04",11.9594,12.4107,11.9594,12.4107,1698.0],["1999-02-05",12.4107,13.3133,12.4107,13.3133,10430.0],["1999-02-08",13.5389,13.6518,13.4261,13.4261,3153.0],["1999-02-09",13.4261,13.4261,13.4261,13.4261,1819.0],["1999-02-10",13.2005,13.2287,13.2005,13.2287,970.0],["1999-02-11",13.0876,13.0876,13.0312,13.0312,849.0],["1999-02-12",12.9184,12.9184,12.9184,12.9184,243.0],["1999-02-16",12.862,12.862,12.6363,12.6363,606.0],["1999-02-17",12.4107,12.4107,12.185,12.185,364.0],["1999-02-18",12.4107,12.7492,12.4107,12.7492,849.0],["1999-02-19",12.862,13.4261,12.862,13.4261,3760.0],["1999-02-22",13.4261,13.5389,13.4261,13.5389,2911.0],["1999-02-23",13.5389,13.5389,13.5389,13.5389,1334.0],["1999-02-24",13.3133,13.5389,13.3133,13.5389,728.0],["1999-02-25",13.5389,13.5389,13.3133,13.3133,3396.0],["1999-02-26",13.0876,13.0876,13.0876,13.0876,121.0],["1999-03-01",13.3133,13.3133,13.3133,13.3133,121.0],["1999-03-02",13.3133,13.3133,13.3133,13.3133,0.0],["1999-03-03",13.0876,13.0876,12.862,12.862,243.0],["1999-03-04",12.7492,12.7492,12.6363,12.6363,1091.0],["1999-03-05",13.0876,13.2005,13.0876,13.0876,1819.0],["1999-03-08",13.0876,13.0876,13.0876,13.0876,485.0],["1999-03-09",13.0876,13.0876,13.0876,13.0876,364.0],["1999-03-10",12.862,12.862,12.862,12.862,121.0],["1999-03-11",12.6363,12.6363,12.6363,12.6363,243.0],["1999-03-12",12.862,13.3133,12.862,13.3133,970.0],["1999-03-15",13.0876,13.0876,12.862,13.0876,1091.0],["1999-03-16",12.862,13.0876,12.862,13.0876,849.0],["1999-03-17",13.0876,13.0876,13.0876,13.0876,0.0],["1999-03-18",13.0876,13.0876,13.0876,13.0876,0.0],["1999-03-19",12.862,13.3133,12.862,13.0876,1455.0],["1999-03-22",13.0876,13.0876,12.862,12.862,849.0],["1999-03-23",12.6363,12.862,12.5235,12.862,1577.0],["1999-03-24",12.862,12.862,12.862,12.862,1577.0],["1999-03-25",12.862,13.0876,12.862,12.862,2789.0],["1999-03-26",13.0876,13.0876,13.0876,13.0876,1455.0],["1999-03-29",13.0876,13.0876,13.0876,13.0876,0.0],["1999-03-30",12.6363,12.6363,12.6363,12.6363,849.0],["1999-03-31",12.862,12.9748,12.6927,12.6927,4245.0],["1999-04-01",12.8056,12.862,12.6927,12.862,1091.0],["1999-04-05",12.862,12.862,12.862,12.862,0.0],["1999-04-06",12.6363,12.6363,12.6363,12.6363,2304.0],["1999-04-07",12.6363,12.6363,12.6363,12.6363,4123.0],["1999-04-08",12.6363,12.6363,12.6363,12.6363,1213.0],["1999-04-09",12.6363,12.6363,12.6363,12.6363,849.0],["1999-04-12",12.6363,12.6363,12.4107,12.4107,2547.0],["1999-04-13",12.4107,12.4107,12.185,12.185,2183.0],["1999-04-14",12.185,12.4107,11.7337,11.7337,16979.0],["1999-04-15",11.8466,12.2979,11.8466,12.2979,1940.0],["1999-04-16",12.2979,12.2979,12.2979,12.2979,0.0],["1999-04-19",12.185,12.185,12.185,12.185,121.0],["1999-04-20",12.185,12.185,12.185,12.185,0.0],["1999-04-21",12.185,12.185,12.185,12.185,0.0],["1999-04-22",12.185,12.185,12.185,12.185,0.0],["1999-04-23",12.185,12.185,12.185,12.185,1819.0],["1999-04-26",12.185,12.185,12.185,12.185,0.0],["1999-04-27",12.185,12.185,12.185,12.185,0.0],["1999-04-28",12.159,12.159,12.159,12.159,0.0],["1999-04-29",12.159,12.159,12.159,12.159,0.0],["1999-04-30",12.244,12.244,12.244,12.244,243.0],["1999-05-03",12.244,12.244,12.244,12.244,5336.0],["1999-05-04",12.0172,12.0172,11.9606,11.9606,1455.0],["1999-05-05",11.9606,11.9606,11.9606,11.9606,1455.0],["1999-05-06",11.9606,12.1873,11.9606,11.9606,1091.0],["1999-05-07",12.1873,12.1873,12.1873,12.1873,243.0],["1999-05-10",12.414,12.414,12.414,12.414,121.0],["1999-05-11",12.6408,12.6408,12.414,12.414,243.0],["1999-05-12",12.4707,12.4707,12.4707,12.4707,243.0],["1999-05-13",12.4707,12.4707,12.4707,12.4707,0.0],["1999-05-14",12.244,12.4707,11.9039,12.3574,7762.0],["1999-05-17",12.5841,12.5841,12.5841,12.5841,849.0],["1999-05-18",12.5841,12.7542,12.5841,12.7542,2304.0],["1999-05-19",12.9242,12.9242,12.3574,12.3574,7519.0],["1999-05-20",12.3574,12.3574,12.3574,12.3574,121.0],["1999-05-21",12.3574,12.3574,12.3574,12.3574,0.0],["1999-05-24",12.5841,12.5841,12.3574,12.3574,849.0],["1999-05-25",12.5841,12.6975,12.5841,12.6975,2062.0],["1999-05-26",12.6975,12.6975,12.6975,12.6975,970.0],["1999-05-27",12.6975,12.6975,12.6975,12.6975,606.0],["1999-05-28",12.6975,12.6975,12.4707,12.4707,364.0],["1999-06-01",12.4707,12.4707,12.4707,12.4707,0.0],["1999-06-02",12.4707,12.4707,12.4707,12.4707,121.0],["1999-06-03",12.3574,12.3574,12.3574,12.3574,970.0],["1999-06-04",12.244,12.244,12.1306,12.1306,728.0],["1999-06-07",12.0172,12.0172,12.0172,12.0172,243.0],["1999-06-08",12.244,12.244,12.244,12.244,364.0],["1999-06-09",12.244,12.244,12.244,12.244,0.0],["1999-06-10",12.0172,12.1306,11.9039,12.1306,606.0],["1999-06-11",12.1306,12.1306,12.1306,12.1306,0.0],["1999-06-14",11.9039,11.9039,11.9039,11.9039,606.0],["1999-06-15",12.1306,12.1306,11.9039,11.9039,970.0],["1999-06-16",11.9039,11.9039,11.9039,11.9039,0.0],["1999-06-17",11.9039,11.9039,11.9039,11.9039,0.0],["1999-06-18",12.1306,12.1306,12.1306,12.1306,364.0],["1999-06-21",12.1306,12.1306,12.1306,12.1306,0.0],["1999-06-22",11.9039,11.9039,11.8472,11.8472,1334.0],["1999-06-23",12.0172,12.0172,12.0172,12.0172,485.0],["1999-06-24",12.1306,12.1306,12.0172,12.0172,970.0],["1999-06-25",12.0172,12.0172,12.0172,12.0172,364.0],["1999-06-28",12.0172,12.0172,12.0172,12.0172,0.0],["1999-06-29",12.0172,12.0172,12.0172,12.0172,606.0],["1999-06-30",12.0172,12.1306,12.0172,12.1306,4608.0],["1999-07-01",12.1306,12.1306,12.1306,12.1306,1577.0],["1999-07-02",12.1306,12.1306,11.8472,11.8472,2304.0],["1999-07-06",11.8472,11.8472,11.8472,11.8472,0.0],["1999-07-07",12.0739,12.0739,12.0739,12.0739,485.0],["1999-07-08",12.244,12.244,12.244,12.244,121.0],["1999-07-09",12.1306,12.1306,12.1306,12.1306,121.0],["1999-07-12",12.1306,12.1306,11.8472,11.8472,1940.0],["1999-07-13",12.0172,12.0172,12.0172,12.0172,243.0],["1999-07-14",12.0172,12.0172,12.0172,12.0172,0.0],["1999-07-15",11.8188,11.8188,11.8188,11.8188,1698.0],["1999-07-16",12.0172,12.0739,12.0172,12.0739,243.0],["1999-07-19",11.9606,11.9606,11.9606,11.9606,121.0],["1999-07-20",11.9606,11.9606,11.9606,11.9606,0.0],["1999-07-21",11.9606,11.9606,11.9606,11.9606,0.0],["1999-07-22",11.8189,12.0456,11.7905,11.7905,2426.0],["1999-07-23",11.7905,11.7905,11.7905,11.7905,485.0],["1999-07-26",11.7905,11.7905,11.7905,11.7905,1698.0],["1999-07-27",11.7905,11.7905,11.7905,11.7905,0.0],["1999-07-28",11.8498,11.8498,11.7358,11.7358,364.0],["1999-07-29",11.7358,11.7358,10.9382,10.9382,3396.0],["1999-07-30",10.9382,11.1661,10.3685,11.1661,8732.0],["1999-08-02",11.1661,11.1661,10.8243,10.8243,1819.0],["1999-08-03",10.9382,11.0522,10.9382,11.0522,1334.0],["1999-08-04",11.0522,11.0522,11.0522,11.0522,243.0],["1999-08-05",11.1661,11.1661,11.1661,11.1661,121.0],["1999-08-06",11.1661,11.1661,11.1661,11.1661,364.0],["1999-08-09",10.9382,10.9382,10.9382,10.9382,3153.0],["1999-08-10",11.0522,11.0522,11.0522,11.0522,121.0],["1999-08-11",11.1661,11.1661,10.9382,10.9382,606.0],["1999-08-12",10.9382,10.9382,10.9382,10.9382,0.0],["1999-08-13",10.9382,10.9382,10.9382,10.9382,0.0],["1999-08-16",11.1091,11.1661,11.1091,11.1661,1091.0],["1999-08-17",11.1661,11.1661,11.1661,11.1661,606.0],["1999-08-18",11.1661,11.1661,11.1661,11.1661,0.0],["1999-08-19",11.1661,11.1661,11.1661,11.1661,606.0],["1999-08-20",11.394,11.6219,11.394,11.5079,1213.0],["1999-08-23",11.5079,11.5079,11.5079,11.5079,0.0],["1999-08-24",11.5079,11.5079,11.5079,11.5079,0.0],["1999-08-25",11.7358,11.9637,11.7358,11.7358,2789.0],["1999-08-26",11.5079,11.5079,11.5079,11.5079,243.0],["1999-08-27",11.5079,11.5079,11.5079,11.5079,0.0],["1999-08-30",11.5079,11.5079,11.5079,11.5079,0.0],["1999-08-31",11.5079,11.5079,11.5079,11.5079,2547.0],["1999-09-01",11.5079,11.5079,11.5079,11.5079,0.0],["1999-09-02",11.451,11.451,11.394,11.394,728.0],["1999-09-03",11.394,11.394,11.394,11.394,0.0],["1999-09-07",11.2801,11.4795,11.2801,11.2801,11157.0],["1999-09-08",11.2801,11.2801,11.2801,11.2801,0.0],["1999-09-09",11.1661,11.2801,11.1661,11.2801,1091.0],["1999-09-10",11.2801,11.2801,11.2801,11.2801,0.0],["1999-09-13",11.1661,11.1661,11.1661,11.1661,121.0],["1999-09-14",11.1661,11.1661,11.1661,11.1661,0.0],["1999-09-15",11.1661,11.1661,11.1661,11.1661,0.0],["1999-09-16",11.394,11.394,11.394,11.394,121.0],["1999-09-17",11.2801,11.2801,11.2801,11.2801,364.0],["1999-09-20",11.2801,11.2801,11.2801,11.2801,0.0],["1999-09-21",11.1661,11.1661,10.9382,10.9382,4608.0],["1999-09-22",10.7104,10.7104,10.5964,10.5964,1213.0],["1999-09-23",10.4255,10.4825,10.4255,10.4825,5336.0],["1999-09-24",10.4825,10.4825,10.2831,10.2831,1455.0],["1999-09-27",10.4825,10.4825,10.4825,10.4825,121.0],["1999-09-28",10.511,10.511,10.0837,10.0837,1698.0],["1999-09-29",10.3116,12.2486,10.3116,11.8498,11521.0],["1999-09-30",11.7358,14.1286,11.337,14.1286,33957.0],["1999-10-01",14.0146,14.0146,13.1031,13.4449,8732.0],["1999-10-04",13.217,13.217,12.7613,12.8752,2789.0],["1999-10-05",12.7613,12.7613,12.3055,12.3625,1577.0],["1999-10-06",12.3055,12.5334,12.3055,12.5334,2547.0],["1999-10-07",12.3055,12.3055,12.3055,12.3055,243.0],["1999-10-08",12.1916,12.1916,12.0776,12.0776,364.0],["1999-10-11",12.0776,12.0776,12.0776,12.0776,0.0],["1999-10-12",11.8498,11.9637,11.7358,11.9637,606.0],["1999-10-13",11.7358,11.7358,10.4825,10.7104,14189.0],["1999-10-14",10.8243,10.8243,10.5964,10.5964,2304.0],["1999-10-15",10.4825,11.1091,10.4825,11.1091,1455.0],["1999-10-18",10.8813,11.0522,10.8813,11.0522,364.0],["1999-10-19",10.9382,10.9382,10.9382,10.9382,485.0],["1999-10-20",11.0522,11.0522,10.8243,10.9382,1213.0],["1999-10-21",10.7104,10.7104,10.4825,10.7104,4366.0],["1999-10-22",10.9382,11.0522,10.9382,10.9382,1091.0],["1999-10-25",10.7104,11.1661,10.5964,11.1661,1819.0],["1999-10-26",11.394,11.394,11.394,11.394,243.0],["1999-10-27",11.394,11.394,11.394,11.394,0.0],["1999-10-28",11.1661,11.1661,11.1661,11.1661,121.0],["1999-10-29",11.1661,11.1661,11.1661,11.1661,0.0],["1999-11-01",11.1661,11.1661,10.8243,10.8243,1698.0],["1999-11-02",10.7104,10.7104,10.7104,10.7104,121.0],["1999-11-03",10.4825,10.7104,10.4825,10.7104,606.0],["1999-11-04",10.8243,10.8243,10.8243,10.8243,364.0],["1999-11-05",10.7104,11.0522,10.7104,11.0522,4972.0],["1999-11-08",10.5964,10.8243,10.5964,10.8243,2789.0],["1999-11-09",11.0522,11.2801,11.0522,11.2801,1577.0],["1999-11-10",11.1392,11.1392,11.1392,11.1392,243.0],["1999-11-11",10.9387,10.9387,10.9101,10.9101,849.0],["1999-11-12",10.9101,10.9101,10.9101,10.9101,970.0],["1999-11-15",10.9101,10.9674,10.9101,10.9674,1698.0],["1999-11-16",10.9674,10.9674,10.9674,10.9674,0.0],["1999-11-17",10.9674,10.996,10.9101,10.9101,1940.0],["1999-11-18",10.8242,10.8242,10.4519,10.4519,4366.0],["1999-11-19",10.6237,11.2251,10.6237,11.2251,13462.0],["1999-11-22",11.3396,11.3396,10.8815,10.8815,970.0],["1999-11-23",10.7669,10.8814,10.7669,10.7669,1819.0],["1999-11-24",10.7669,10.7669,10.6524,10.6524,606.0],["1999-11-26",10.6524,10.6524,10.6524,10.6524,0.0],["1999-11-29",10.7669,10.7669,10.5378,10.5378,1577.0],["1999-11-30",10.5378,10.7669,10.5378,10.7669,4002.0],["1999-12-01",10.5951,10.5951,10.5951,10.5951,243.0],["1999-12-02",10.7096,10.8815,10.7096,10.8815,1213.0],["1999-12-03",10.7669,10.8815,10.7669,10.8815,485.0],["1999-12-06",10.6524,10.6524,10.6524,10.6524,364.0],["1999-12-07",10.6524,10.6524,10.6524,10.6524,0.0],["1999-12-08",10.5378,10.5378,10.5378,10.5378,1940.0],["1999-12-09",10.4806,10.4806,10.4519,10.4519,3032.0],["1999-12-10",10.5378,10.5951,10.5378,10.5378,1213.0],["1999-12-13",10.5378,10.5378,10.5378,10.5378,1698.0],["1999-12-14",10.5378,10.5378,10.5378,10.5378,970.0],["1999-12-15",10.5378,10.5378,10.4233,10.4233,5942.0],["1999-12-16",10.5378,10.5378,10.4233,10.4233,485.0],["1999-12-17",10.5378,10.5378,10.5378,10.5378,243.0],["1999-12-20",10.5951,10.9387,10.5951,10.9387,2426.0],["1999-12-21",10.7669,10.7669,10.4233,10.4233,1819.0],["1999-12-22",10.3087,10.3087,10.3087,10.3087,606.0],["1999-12-23",10.4233,10.4233,10.0797,10.1369,3274.0],["1999-12-27",10.2515,10.3087,10.0797,10.3087,1091.0],["1999-12-28",10.1942,10.366,10.1942,10.366,485.0],["1999-12-29",10.1942,10.1942,10.1369,10.1369,364.0],["1999-12-30",10.0797,10.2515,10.0797,10.2515,1091.0],["1999-12-31",10.2515,10.2515,10.2515,10.2515,0.0],["2000-01-03",10.1942,10.3087,10.0797,10.0797,3638.0],["2000-01-04",10.1369,10.1942,9.6215,9.6215,4608.0],["2000-01-05",9.6215,9.8506,9.6215,9.736,2426.0],["2000-01-06",9.6215,9.6215,9.507,9.507,3032.0],["2000-01-07",9.736,9.736,9.736,9.736,728.0],["2000-01-10",9.6788,10.0797,9.6788,10.0797,2183.0],["2000-01-11",9.9651,9.9651,9.8506,9.8506,1577.0],["2000-01-12",9.7933,9.7933,9.507,9.736,4002.0],["2000-01-13",9.6788,9.736,9.4497,9.6215,2426.0],["2000-01-14",9.6215,9.6215,9.3351,9.3351,5700.0],["2000-01-18",9.1633,9.3351,9.1633,9.3351,1455.0],["2000-01-19",9.507,9.507,9.1633,9.1633,4366.0],["2000-01-20",8.9915,9.2779,8.9915,9.2779,364.0],["2000-01-21",9.1633,9.3351,9.1633,9.3351,5457.0],["2000-01-24",9.1633,9.1633,9.1061,9.1633,5942.0],["2000-01-25",8.9915,9.1633,8.9915,9.1633,1334.0],["2000-01-26",9.3351,9.507,9.2206,9.507,4002.0],["2000-01-27",9.507,9.507,9.507,9.507,485.0],["2000-01-28",9.3924,9.6215,9.3924,9.6215,6670.0],["2000-01-31",9.6215,10.0797,9.6215,9.8506,5579.0],["2000-02-01",9.8506,9.8506,9.8506,9.8506,1091.0],["2000-02-02",10.0257,10.0257,10.0257,10.0257,485.0],["2000-02-03",9.9105,10.4867,9.9105,10.4867,4851.0],["2000-02-04",10.4291,10.4291,10.3138,10.3138,1091.0],["2000-02-07",10.3138,10.3138,10.3138,10.3138,0.0],["2000-02-08",10.141,10.141,10.141,10.141,1091.0],["2000-02-09",10.141,10.141,9.9105,10.0257,6791.0],["2000-02-10",9.9105,9.9105,9.9105,9.9105,606.0],["2000-02-11",9.9105,9.9105,9.9105,9.9105,0.0],["2000-02-14",9.68,9.68,9.3343,9.5648,1213.0],["2000-02-15",9.68,9.68,9.3343,9.5648,3517.0],["2000-02-16",9.4495,9.68,9.3343,9.68,970.0],["2000-02-17",9.7953,9.7953,9.6224,9.6224,728.0],["2000-02-18",9.7376,9.9105,9.68,9.9105,6913.0],["2000-02-22",10.0257,10.0257,9.5648,9.68,2183.0],["2000-02-23",9.68,9.68,9.6224,9.6224,1940.0],["2000-02-24",9.5648,9.5648,9.5072,9.5072,8247.0],["2000-02-25",9.3919,9.3919,9.1038,9.1038,3396.0],["2000-02-28",9.2191,9.2191,9.2191,9.2191,5094.0],["2000-02-29",9.0462,9.0462,9.0462,9.0462,970.0],["2000-03-01",9.1615,9.1615,9.0462,9.0462,1698.0],["2000-03-02",8.931,9.0462,8.931,8.931,2668.0],["2000-03-03",8.7581,9.1615,8.7581,8.8734,5700.0],["2000-03-06",8.7581,8.7581,8.5853,8.7581,4366.0],["2000-03-07",8.8734,8.8734,8.7581,8.7581,4851.0],["2000-03-08",8.6429,8.7581,8.47,8.7581,7034.0],["2000-03-09",8.7581,8.7581,8.7581,8.7581,1455.0],["2000-03-10",8.931,8.931,8.7581,8.8157,3274.0],["2000-03-13",8.7005,8.8734,8.6429,8.8734,3274.0],["2000-03-14",8.7581,8.7581,8.7581,8.7581,364.0],["2000-03-15",8.7581,8.7581,8.6429,8.6429,1213.0],["2000-03-16",8.5853,8.5853,8.5853,8.5853,970.0],["2000-03-17",8.7005,8.7005,8.5853,8.5853,4487.0],["2000-03-20",8.5853,8.6429,8.5276,8.6429,2911.0],["2000-03-21",8.5276,8.6429,8.5276,8.6429,1577.0],["2000-03-22",8.5276,8.5276,8.3548,8.47,1819.0],["2000-03-23",8.47,8.47,8.3548,8.3548,3153.0],["2000-03-24",8.2972,8.2972,8.2972,8.2972,1455.0],["2000-03-27",8.3548,8.3548,8.3548,8.3548,364.0],["2000-03-28",8.2972,8.47,8.1243,8.1819,18434.0],["2000-03-29",8.1819,8.2972,8.1819,8.2972,1091.0],["2000-03-30",8.2972,8.47,8.2972,8.47,1334.0],["2000-03-31",8.5276,8.5276,8.5276,8.5276,121.0],["2000-04-03",8.4124,8.4124,8.4124,8.4124,243.0],["2000-04-04",8.2972,8.2972,8.1243,8.2395,6549.0],["2000-04-05",8.1243,8.1243,8.1243,8.1243,243.0],["2000-04-06",8.1819,8.1819,8.1819,8.1819,121.0],["2000-04-07",8.1819,8.1819,8.1819,8.1819,0.0],["2000-04-10",7.9514,8.1819,7.9514,8.0667,5094.0],["2000-04-11",8.0667,8.1819,7.9514,8.0667,3881.0],["2000-04-12",8.0667,8.0667,8.0667,8.0667,728.0],["2000-04-13",7.9514,8.0091,7.8362,8.0091,606.0],["2000-04-14",8.0091,8.1819,8.0091,8.1819,2304.0],["2000-04-17",8.0667,8.1243,8.0667,8.1243,1698.0],["2000-04-18",8.1243,8.1243,8.1243,8.1243,0.0],["2000-04-19",7.9514,7.9514,7.6057,7.7498,5094.0],["2000-04-20",7.721,7.8362,7.721,7.8362,1213.0],["2000-04-24",7.8362,7.8362,7.7786,7.7786,3153.0],["2000-04-25",7.7786,7.7786,7.721,7.721,2547.0],["2000-04-26",7.7786,7.7786,7.6057,7.721,3153.0],["2000-04-27",7.6057,7.721,7.6057,7.721,485.0],["2000-04-28",7.7786,7.8938,7.7786,7.8362,1455.0],["2000-05-01",7.9514,8.0091,7.8938,8.0091,6064.0],["2000-05-02",7.9514,8.0091,7.8362,8.0091,2911.0],["2000-05-03",8.0694,8.0694,8.0694,8.0694,1698.0],["2000-05-04",7.9533,7.9533,7.9533,7.9533,243.0],["2000-05-05",7.8953,8.1275,7.8953,8.1275,2304.0],["2000-05-08",8.0114,8.0114,7.8372,7.8372,4851.0],["2000-05-09",7.7792,7.7792,7.7211,7.7211,485.0],["2000-05-10",7.576,7.576,7.576,7.576,2668.0],["2000-05-11",7.5179,7.9533,7.5179,7.9533,4730.0],["2000-05-12",7.9533,7.9533,7.9533,7.9533,606.0],["2000-05-15",7.9533,7.9533,7.9533,7.9533,0.0],["2000-05-16",7.9533,7.9533,7.9533,7.9533,485.0],["2000-05-17",7.9533,8.0114,7.8953,8.0114,3396.0],["2000-05-18",8.0694,8.1275,8.0694,8.1275,1334.0],["2000-05-19",8.0114,8.1275,8.0114,8.1275,1455.0],["2000-05-22",8.1275,8.1275,8.0694,8.0694,5942.0],["2000-05-23",8.0985,8.0985,8.0985,8.0985,11279.0],["2000-05-24",8.0404,8.0404,8.0404,8.0404,485.0],["2000-05-25",8.1856,8.2436,8.1856,8.1856,3638.0],["2000-05-26",8.1856,8.1856,8.1856,8.1856,0.0],["2000-05-30",8.2436,8.2436,8.1275,8.1275,2062.0],["2000-05-31",8.1275,8.1275,8.1275,8.1275,0.0],["2000-06-01",8.1856,8.1856,8.1856,8.1856,1213.0],["2000-06-02",8.1565,8.3597,8.1275,8.3597,2426.0],["2000-06-05",8.2436,8.3307,8.2436,8.3307,364.0],["2000-06-06",8.3307,8.3307,8.3307,8.3307,0.0],["2000-06-07",8.2436,8.2436,8.2436,8.2436,243.0],["2000-06-08",8.2436,8.3017,8.1275,8.1275,2426.0],["2000-06-09",8.1275,8.1275,7.9533,7.9533,1213.0],["2000-06-12",8.0114,8.1275,8.0114,8.1275,2426.0],["2000-06-13",8.2436,8.2436,8.2436,8.2436,1334.0],["2000-06-14",8.2436,8.2436,8.2436,8.2436,0.0],["2000-06-15",8.1275,8.1275,8.1275,8.1275,243.0],["2000-06-16",8.1275,8.1275,8.1275,8.1275,0.0],["2000-06-19",8.1275,8.1275,8.1275,8.1275,2183.0],["2000-06-20",8.0114,8.0114,8.0114,8.0114,243.0],["2000-06-21",7.9533,7.9533,7.9533,7.9533,485.0],["2000-06-22",8.0114,8.0114,8.0114,8.0114,243.0],["2000-06-23",7.8953,7.8953,7.8372,7.8372,1091.0],["2000-06-26",7.7792,7.8953,7.7792,7.8953,364.0],["2000-06-27",7.8663,8.2436,7.8663,8.0694,3032.0],["2000-06-28",8.0694,8.0694,8.0694,8.0694,0.0],["2000-06-29",8.0694,8.0694,8.0694,8.0694,243.0],["2000-06-30",8.1856,8.1856,7.8953,7.8953,3638.0],["2000-07-03",7.8953,7.8953,7.8953,7.8953,121.0],["2000-07-05",7.8953,7.8953,7.8953,7.8953,0.0],["2000-07-06",7.7792,7.7792,7.7792,7.7792,121.0],["2000-07-07",7.8372,7.8372,7.8372,7.8372,485.0],["2000-07-10",7.8372,7.8372,7.7792,7.7792,364.0],["2000-07-11",7.7211,7.8372,7.7211,7.8372,485.0],["2000-07-12",7.7792,7.8953,7.7792,7.8953,2304.0],["2000-07-13",7.8953,7.8953,7.8953,7.8953,0.0],["2000-07-14",7.7792,7.7792,7.7792,7.7792,364.0],["2000-07-17",7.7792,7.7792,7.7792,7.7792,0.0],["2000-07-18",7.7211,7.7211,7.605,7.605,4972.0],["2000-07-19",7.6631,7.7211,7.605,7.605,728.0],["2000-07-20",7.605,7.605,7.605,7.605,0.0],["2000-07-21",7.547,7.605,7.547,7.605,728.0],["2000-07-24",7.605,7.605,7.605,7.605,121.0],["2000-07-25",7.4889,7.7211,7.4889,7.605,5579.0],["2000-07-26",7.6631,7.6631,7.6631,7.6631,485.0],["2000-07-27",7.6631,7.6631,7.6631,7.6631,2789.0],["2000-07-28",7.6631,7.6631,7.6631,7.6631,728.0],["2000-07-31",7.6631,7.6631,7.6631,7.6631,0.0],["2000-08-01",7.634,7.634,7.634,7.634,121.0],["2000-08-02",7.6411,7.6411,7.5825,7.5825,243.0],["2000-08-03",7.4947,7.4947,7.4947,7.4947,849.0],["2000-08-04",7.6118,7.6118,7.6118,7.6118,1091.0],["2000-08-07",7.5532,7.5532,7.5532,7.5532,243.0],["2000-08-08",7.4947,7.4947,7.4947,7.4947,1577.0],["2000-08-09",7.4654,7.4947,7.4654,7.4947,1819.0],["2000-08-10",7.6118,7.6118,7.5532,7.5532,243.0],["2000-08-11",7.4947,7.4947,7.4947,7.4947,121.0],["2000-08-14",7.4947,7.6118,7.4947,7.4947,2304.0],["2000-08-15",7.4947,7.4947,7.3776,7.3776,1698.0],["2000-08-16",7.3776,7.3776,7.1434,7.3776,9338.0],["2000-08-17",7.5532,7.6118,7.5532,7.6118,2062.0],["2000-08-18",7.6118,7.6118,7.3776,7.4947,11885.0],["2000-08-21",7.4947,7.4947,7.4947,7.4947,8004.0],["2000-08-22",7.4947,7.4947,7.4947,7.4947,364.0],["2000-08-23",7.5825,7.6118,7.5825,7.6118,2426.0],["2000-08-24",7.7289,7.7289,7.6703,7.6703,970.0],["2000-08-25",7.5532,7.5532,7.4947,7.4947,1334.0],["2000-08-28",7.4361,7.4361,7.2605,7.2605,10430.0],["2000-08-29",7.2605,7.2605,7.0848,7.1434,4972.0],["2000-08-30",7.2605,7.2605,7.2605,7.2605,4245.0],["2000-08-31",7.3776,7.4947,7.3776,7.4947,1213.0],["2000-09-01",7.4947,7.4947,7.4947,7.4947,3638.0],["2000-09-05",7.4361,7.4361,7.4361,7.4361,1091.0],["2000-09-06",7.319,7.3776,7.319,7.3776,2062.0],["2000-09-07",7.3776,7.3776,7.3776,7.3776,0.0],["2000-09-08",7.2605,7.3776,7.2605,7.3776,1819.0],["2000-09-11",7.2605,7.319,7.2312,7.2312,3153.0],["2000-09-12",7.1141,7.1141,7.1141,7.1141,1698.0],["2000-09-13",7.0848,7.2605,7.0848,7.2605,970.0],["2000-09-14",7.319,7.319,7.2019,7.2019,1698.0],["2000-09-15",7.319,7.319,7.2019,7.2019,364.0],["2000-09-18",7.319,7.3776,7.319,7.3776,970.0],["2000-09-19",7.3776,7.3776,7.3776,7.3776,970.0],["2000-09-20",7.3776,7.3776,7.3776,7.3776,0.0],["2000-09-21",7.3776,7.3776,7.3776,7.3776,2547.0],["2000-09-22",7.319,7.319,7.0848,7.0848,2911.0],["2000-09-25",7.2019,7.3776,6.9092,6.9092,20132.0],["2000-09-26",6.9092,7.0263,6.9092,7.0263,1819.0],["2000-09-27",7.0263,7.1434,6.9384,7.1434,3274.0],["2000-09-28",7.0263,7.0848,7.0263,7.0263,2911.0],["2000-09-29",7.0848,7.0848,6.2065,6.2065,37595.0],["2000-10-02",6.3236,6.7921,6.3236,6.7921,12006.0],["2000-10-03",6.7921,6.7921,6.7335,6.7335,2911.0],["2000-10-04",6.675,6.675,6.4407,6.4407,6670.0],["2000-10-05",6.4407,6.4407,6.3236,6.3236,4366.0],["2000-10-06",6.4407,6.4407,6.2065,6.2065,13340.0],["2000-10-09",6.3236,6.3822,6.3236,6.3236,3638.0],["2000-10-10",6.3236,6.3822,6.3236,6.3236,19768.0],["2000-10-11",6.3236,6.3236,6.3236,6.3236,970.0],["2000-10-12",6.3236,6.3236,6.3236,6.3236,1091.0],["2000-10-13",6.4407,6.4407,6.3236,6.3236,3153.0],["2000-10-16",6.3236,6.3236,6.3236,6.3236,2426.0],["2000-10-17",6.2065,6.2065,6.0894,6.2065,4972.0],["2000-10-18",6.3236,6.3236,5.9723,5.9723,9823.0],["2000-10-19",6.0894,6.148,5.9138,6.0894,8125.0],["2000-10-20",6.0894,6.0894,6.0309,6.0894,8732.0],["2000-10-23",6.2065,6.4407,6.2065,6.4407,11036.0],["2000-10-24",6.5579,7.2019,6.5579,7.0848,10066.0],["2000-10-25",7.2019,7.2019,7.1434,7.1434,1577.0],["2000-10-26",7.2019,7.2019,7.0848,7.0848,3881.0],["2000-10-27",7.0848,7.2019,7.0848,7.2019,485.0],["2000-10-30",7.1434,7.1434,6.9677,7.0263,2426.0],["2000-10-31",7.0263,7.0263,7.0263,7.0263,0.0],["2000-11-01",7.0925,7.0925,7.0925,7.0925,485.0],["2000-11-02",7.0334,7.0334,6.9152,6.9152,8247.0],["2000-11-03",7.0334,7.1516,7.0334,7.1516,728.0],["2000-11-06",7.2107,7.3289,7.2107,7.3289,2062.0],["2000-11-07",7.2107,7.2107,7.2107,7.2107,121.0],["2000-11-08",7.2107,7.2107,7.2107,7.2107,0.0],["2000-11-09",7.2402,7.2402,7.2402,7.2402,243.0],["2000-11-10",7.2402,7.2402,7.2402,7.2402,0.0],["2000-11-13",7.2107,7.2107,7.2107,7.2107,1213.0],["2000-11-14",7.3289,7.388,7.2107,7.2107,2426.0],["2000-11-15",7.2107,7.2107,7.2107,7.2107,243.0],["2000-11-16",7.3289,7.3289,7.3289,7.3289,728.0],["2000-11-17",7.2698,7.2698,7.2698,7.2698,485.0],["2000-11-20",7.388,7.4175,7.2698,7.2698,1698.0],["2000-11-21",7.2698,7.2698,7.2107,7.2107,17706.0],["2000-11-22",7.1516,7.1516,7.0925,7.0925,1213.0],["2000-11-24",7.0925,7.0925,7.0925,7.0925,0.0],["2000-11-27",7.0925,7.0925,7.0925,7.0925,1091.0],["2000-11-28",7.0925,7.0925,7.0925,7.0925,1819.0],["2000-11-29",7.0334,7.0334,6.9152,6.9743,2789.0],["2000-11-30",6.8561,6.8561,6.8265,6.8561,1455.0],["2000-12-01",6.7969,6.7969,6.7378,6.7378,728.0],["2000-12-04",6.856,6.856,6.5605,6.6196,7034.0],["2000-12-05",6.7378,6.7969,6.7378,6.7969,1698.0],["2000-12-06",6.8561,6.8561,6.7378,6.7378,849.0],["2000-12-07",6.6787,6.6787,6.6787,6.6787,485.0],["2000-12-08",6.6787,6.6787,6.6787,6.6787,0.0],["2000-12-11",6.6787,6.6787,6.6787,6.6787,121.0],["2000-12-12",6.6787,6.7969,6.6787,6.7378,2668.0],["2000-12-13",6.7969,6.8561,6.7969,6.8561,1091.0],["2000-12-14",6.7378,6.7378,6.4128,6.531,7277.0],["2000-12-15",6.4719,6.5605,6.4423,6.5605,4002.0],["2000-12-18",6.3832,6.3832,6.2946,6.2946,3032.0],["2000-12-19",6.3832,6.3832,6.2059,6.265,4123.0],["2000-12-20",6.265,6.265,6.2059,6.2059,1455.0],["2000-12-21",6.3241,6.3241,6.265,6.265,970.0],["2000-12-22",6.1764,6.4423,6.1764,6.4423,4851.0],["2000-12-26",6.3832,6.3832,6.2059,6.265,6791.0],["2000-12-27",6.2059,6.3241,6.1468,6.3241,2062.0],["2000-12-28",6.4423,6.5014,6.1468,6.1764,7519.0],["2000-12-29",5.7035,6.265,5.7035,6.2059,29470.0],["2001-01-02",6.1468,6.3537,6.1468,6.3241,2911.0],["2001-01-03",6.2946,6.531,6.2946,6.531,3638.0],["2001-01-04",6.5901,6.6787,6.5014,6.5901,3881.0],["2001-01-05",6.531,6.531,6.4423,6.4423,2304.0],["2001-01-08",6.4423,6.4423,6.4423,6.4423,0.0],["2001-01-09",6.4423,6.5014,6.4423,6.5014,728.0],["2001-01-10",6.5014,6.5014,6.5014,6.5014,0.0],["2001-01-11",6.6196,6.6787,6.6196,6.6787,243.0],["2001-01-12",6.6787,6.6787,6.6787,6.6787,0.0],["2001-01-16",6.7969,7.0925,6.7969,7.0925,3274.0],["2001-01-17",6.9152,7.0629,6.9152,7.0629,3274.0],["2001-01-18",7.0925,7.0925,7.0925,7.0925,364.0],["2001-01-19",7.0925,7.0925,6.9743,6.9743,606.0],["2001-01-22",6.9743,6.9743,6.9743,6.9743,0.0],["2001-01-23",7.0334,7.0334,7.0038,7.0334,2183.0],["2001-01-24",7.0334,7.0629,6.9743,7.0629,2911.0],["2001-01-25",6.9743,7.0925,6.9743,7.0925,11279.0],["2001-01-26",7.0925,7.0925,7.0925,7.0925,364.0],["2001-01-29",7.031,7.1161,6.9743,7.0925,3274.0],["2001-01-30",7.2107,7.2674,7.2107,7.2674,1577.0],["2001-01-31",7.4535,7.4535,7.2149,7.3342,2304.0],["2001-02-01",7.3342,7.3342,7.3342,7.3342,0.0],["2001-02-02",7.277,7.3963,7.277,7.3963,1819.0],["2001-02-05",7.5155,7.5155,7.5155,7.5155,1455.0],["2001-02-06",7.611,7.6348,7.611,7.6348,5700.0],["2001-02-07",7.7541,7.8782,7.7541,7.8782,1213.0],["2001-02-08",8.0548,9.1618,8.0548,9.0139,20617.0],["2001-02-09",9.1904,9.5197,9.1618,9.4767,8974.0],["2001-02-12",9.534,9.534,8.6465,8.7657,11036.0],["2001-02-13",8.885,9.0664,8.885,9.0664,2304.0],["2001-02-14",9.0664,9.0664,8.9471,8.9471,9702.0],["2001-02-15",9.0664,9.1952,8.9471,9.1952,8368.0],["2001-02-16",9.1379,9.3622,9.1379,9.305,16372.0],["2001-02-20",9.4243,9.4815,9.0664,9.0664,6791.0],["2001-02-21",9.0711,9.0711,8.9471,8.9471,6791.0],["2001-02-22",8.8278,8.8326,8.8278,8.8278,2062.0],["2001-02-23",8.8278,8.8278,8.6512,8.6512,2426.0],["2001-02-26",8.5319,8.5319,8.3506,8.5176,4851.0],["2001-02-27",8.4079,8.4079,8.3506,8.3506,1213.0],["2001-02-28",8.3506,8.3506,8.3506,8.3506,0.0],["2001-03-01",8.3506,8.3506,8.3506,8.3506,1213.0],["2001-03-02",8.5272,8.5844,8.5272,8.5272,970.0],["2001-03-05",8.5749,8.5749,8.2313,8.2313,2911.0],["2001-03-06",8.1693,8.1693,8.1693,8.1693,970.0],["2001-03-07",8.1693,8.1693,8.1693,8.1693,728.0],["2001-03-08",8.1693,8.2886,8.1693,8.2886,3760.0],["2001-03-09",8.2313,8.2313,8.2313,8.2313,364.0],["2001-03-12",8.2313,8.3506,8.2313,8.3506,364.0],["2001-03-13",8.2313,8.2313,8.2313,8.2313,4972.0],["2001-03-14",8.112,8.112,8.112,8.112,1213.0],["2001-03-15",8.05,8.1263,8.05,8.1216,2789.0],["2001-03-16",8.1216,8.1216,7.8734,7.8734,7762.0],["2001-03-19",7.8734,7.8973,7.8734,7.8973,4730.0],["2001-03-20",7.8734,7.9927,7.8734,7.9927,243.0],["2001-03-21",7.9927,7.9927,7.8734,7.8734,364.0],["2001-03-22",7.9927,7.9927,7.778,7.778,1213.0],["2001-03-23",7.778,7.778,7.778,7.778,0.0],["2001-03-26",7.7398,7.7398,7.7398,7.7398,606.0],["2001-03-27",7.7398,7.9307,7.6348,7.9307,4730.0],["2001-03-28",7.8734,7.8734,7.8734,7.8734,243.0],["2001-03-29",7.778,7.778,7.778,7.778,606.0],["2001-03-30",7.8734,7.8973,7.6826,7.6826,3517.0],["2001-04-02",7.6826,7.7303,7.6826,7.7303,849.0],["2001-04-03",7.6826,7.7064,7.6348,7.6348,1455.0],["2001-04-04",7.5155,7.6348,7.4535,7.6348,4487.0],["2001-04-05",7.5394,7.5394,7.4917,7.4917,849.0],["2001-04-06",7.3963,7.5155,7.3963,7.3963,2668.0],["2001-04-09",7.3962,7.5155,7.2531,7.2531,3153.0],["2001-04-10",7.2531,7.2531,7.2531,7.2531,0.0],["2001-04-11",7.2531,7.4869,7.1577,7.2531,13462.0],["2001-04-12",7.277,7.4535,7.277,7.4535,2426.0],["2001-04-16",7.5728,7.6014,7.4821,7.4821,3153.0],["2001-04-17",7.4821,7.4917,7.3963,7.4917,1819.0],["2001-04-18",7.611,7.6682,7.611,7.6682,3760.0],["2001-04-19",7.8114,8.3745,7.8114,8.3745,13462.0],["2001-04-20",8.2313,8.3506,8.2313,8.3506,1213.0],["2001-04-23",8.2313,8.2313,8.0309,8.112,12855.0],["2001-04-24",7.9927,7.9927,7.9927,7.9927,1091.0],["2001-04-25",7.9927,7.9927,7.8734,7.9927,3517.0],["2001-04-26",7.9927,7.9927,7.9927,7.9927,0.0],["2001-04-27",7.9927,7.9927,7.9927,7.9927,1213.0],["2001-04-30",7.9927,7.9927,7.9927,7.9927,0.0],["2001-05-01",7.9927,7.9927,7.8734,7.8734,9217.0],["2001-05-02",7.9408,7.9408,7.9408,7.9408,728.0],["2001-05-03",7.8205,7.8205,7.6424,7.6424,3032.0],["2001-05-04",7.6906,7.7002,7.5799,7.7002,3274.0],["2001-05-07",7.5221,7.6376,7.4595,7.4595,10430.0],["2001-05-08",7.3392,7.4114,7.3392,7.4114,1091.0],["2001-05-09",7.5317,7.8205,7.5317,7.8205,1940.0],["2001-05-10",7.9408,7.9986,7.9408,7.9986,1334.0],["2001-05-11",8.1189,8.1814,7.7579,7.7579,4730.0],["2001-05-14",7.7579,7.7579,7.7579,7.7579,0.0],["2001-05-15",7.8782,7.8782,7.7098,7.8542,2426.0],["2001-05-16",7.8879,7.9841,7.8879,7.9841,1819.0],["2001-05-17",8.0274,8.0274,7.8686,7.8927,16493.0],["2001-05-18",7.8927,7.8927,7.8927,7.8927,243.0],["2001-05-21",7.9408,8.0611,7.9264,8.0611,1213.0],["2001-05-22",8.0226,8.1814,8.0226,8.1333,1940.0],["2001-05-23",8.1333,8.2536,8.1333,8.1814,2547.0],["2001-05-24",8.3018,8.9515,8.3018,8.8071,16857.0],["2001-05-25",8.7589,8.9033,8.7589,8.8167,8611.0],["2001-05-29",8.7686,8.8552,8.7686,8.8552,13704.0],["2001-05-30",8.7349,8.7349,8.4221,8.5424,14553.0],["2001-05-31",8.5424,8.6627,8.5424,8.6627,2911.0],["2001-06-01",8.5424,8.5664,8.5424,8.5664,4245.0],["2001-06-04",8.6627,8.6627,8.6627,8.6627,6064.0],["2001-06-05",8.6627,8.6627,8.6146,8.6146,17221.0],["2001-06-06",8.5664,8.5664,8.5664,8.5664,2304.0],["2001-06-07",8.4702,8.5183,8.4702,8.5183,3881.0],["2001-06-08",8.5183,8.5183,8.5183,8.5183,1698.0],["2001-06-11",8.5183,8.5183,8.4221,8.4221,1819.0],["2001-06-12",8.4221,8.4221,8.4221,8.4221,0.0],["2001-06-13",8.3499,8.3499,8.2296,8.2296,2426.0],["2001-06-14",8.3018,8.3018,8.3018,8.3018,1213.0],["2001-06-15",8.1814,8.1814,8.1814,8.1814,606.0],["2001-06-18",8.1814,8.1814,8.1814,8.1814,0.0],["2001-06-19",8.1092,8.2055,8.1092,8.1092,1455.0],["2001-06-20",8.167,8.1814,8.167,8.1814,485.0],["2001-06-21",8.3451,9.0958,8.3451,8.9033,40748.0],["2001-06-22",8.783,8.783,8.5424,8.5424,10551.0],["2001-06-25",8.5664,8.6627,8.4702,8.5664,4366.0],["2001-06-26",8.6627,8.7349,8.6627,8.7349,1577.0],["2001-06-27",8.6627,8.6627,8.6627,8.6627,1819.0],["2001-06-28",8.7205,8.8552,8.7205,8.8311,2668.0],["2001-06-29",8.913,8.9515,8.913,8.9515,728.0],["2001-07-02",8.8311,8.8311,8.8311,8.8311,243.0],["2001-07-03",8.7349,8.7349,8.7108,8.7108,849.0],["2001-07-05",8.7108,8.7108,8.7108,8.7108,0.0],["2001-07-06",8.783,8.783,8.783,8.783,121.0],["2001-07-09",8.783,8.783,8.6627,8.783,12370.0],["2001-07-10",8.783,8.783,8.783,8.783,0.0],["2001-07-11",8.7253,8.7878,8.7253,8.7878,728.0],["2001-07-12",8.7878,8.7878,8.7878,8.7878,0.0],["2001-07-13",8.8311,8.8311,8.8311,8.8311,1213.0],["2001-07-16",8.7108,8.9033,8.7108,8.9033,4730.0],["2001-07-17",8.9033,8.9755,8.9033,8.9274,6185.0],["2001-07-18",8.9033,8.9033,8.9033,8.9033,3274.0],["2001-07-19",9.0236,9.144,9.0236,9.144,7640.0],["2001-07-20",9.1151,9.144,9.1151,9.144,5700.0],["2001-07-23",9.144,9.144,8.9755,8.9755,5700.0],["2001-07-24",8.9755,8.9755,8.9755,8.9755,0.0],["2001-07-25",8.9755,9.0236,8.9515,9.0236,3517.0],["2001-07-26",8.9515,8.9515,8.8793,8.9515,5579.0],["2001-07-27",9.0718,9.1199,9.0718,9.1199,364.0],["2001-07-30",9.1199,9.1199,9.1199,9.1199,0.0],["2001-07-31",9.144,9.2643,9.144,9.2643,3760.0],["2001-08-01",9.2109,9.5018,9.2109,9.5018,3396.0],["2001-08-02",9.5018,9.5018,9.5018,9.5018,0.0],["2001-08-03",9.4533,9.5018,9.3806,9.5018,8489.0],["2001-08-06",9.5018,9.6957,9.5018,9.6957,8125.0],["2001-08-07",9.6957,10.1805,9.6957,10.1805,8853.0],["2001-08-08",10.1223,10.1805,10.0448,10.1563,3274.0],["2001-08-09",10.1563,10.1563,10.0981,10.1563,11885.0],["2001-08-10",10.1902,10.1902,10.1563,10.1563,7398.0],["2001-08-13",10.1805,10.229,10.132,10.229,8974.0],["2001-08-14",10.3502,10.5441,10.3502,10.5441,1940.0],["2001-08-15",10.3793,10.3793,10.1805,10.1805,4002.0],["2001-08-16",10.2532,10.2532,10.1805,10.1805,364.0],["2001-08-17",10.1078,10.2048,10.1078,10.2048,14553.0],["2001-08-20",10.326,10.5296,10.326,10.5296,2911.0],["2001-08-21",10.5296,10.5441,10.0836,10.1805,7640.0],["2001-08-22",10.1563,10.1805,10.1563,10.1563,3517.0],["2001-08-23",9.9139,10.0108,9.9139,10.0108,6549.0],["2001-08-24",10.0108,10.0108,10.0108,10.0108,0.0],["2001-08-27",9.9381,9.943,9.9381,9.9381,1455.0],["2001-08-28",10.0593,10.0593,10.0593,10.0593,606.0],["2001-08-29",10.006,10.006,10.006,10.006,485.0],["2001-08-30",10.006,10.006,10.006,10.006,243.0],["2001-08-31",10.006,10.006,10.006,10.006,1698.0],["2001-09-04",10.1272,10.1272,10.069,10.069,1698.0],["2001-09-05",10.0108,10.0108,10.0108,10.0108,243.0],["2001-09-06",10.0108,10.0108,10.0108,10.0108,121.0],["2001-09-07",10.132,10.2872,10.1078,10.1272,4245.0],["2001-09-10",10.132,10.2532,10.132,10.1563,2789.0],["2001-09-17",10.1078,10.1805,10.1078,10.1805,3517.0],["2001-09-18",10.1223,10.1757,9.9381,9.9381,6064.0],["2001-09-19",9.8169,9.8169,9.3321,9.3321,6549.0],["2001-09-20",9.3903,9.3903,9.3321,9.3321,2789.0],["2001-09-21",9.2109,9.2109,9.1382,9.1867,8611.0],["2001-09-24",9.1867,9.2837,9.1867,9.2837,1091.0],["2001-09-25",9.4049,9.4049,9.2109,9.3079,2062.0],["2001-09-26",9.3079,9.3079,9.3079,9.3079,0.0],["2001-09-27",9.3079,9.3079,9.2109,9.2109,1819.0],["2001-09-28",9.2109,9.2109,9.2109,9.2109,121.0],["2001-10-01",9.2109,9.2109,9.2109,9.2109,121.0],["2001-10-02",9.2109,9.2109,9.2109,9.2109,0.0],["2001-10-03",9.1867,9.1916,9.1867,9.1916,1091.0],["2001-10-04",9.1625,9.4485,9.1625,9.2109,30197.0],["2001-10-05",9.2691,9.3661,9.1528,9.1867,3638.0],["2001-10-08",9.2109,9.2109,9.0655,9.0655,4972.0],["2001-10-09",9.0655,9.0655,9.0655,9.0655,0.0],["2001-10-10",9.114,9.114,9.114,9.114,243.0],["2001-10-11",9.114,9.114,8.9443,8.9443,1819.0],["2001-10-12",8.8716,8.8716,8.8231,8.8231,728.0],["2001-10-15",8.7019,8.7019,8.5565,8.6777,3517.0],["2001-10-16",8.9201,8.9831,8.9201,8.9831,4245.0],["2001-10-17",8.9831,9.1043,8.9831,9.1043,1091.0],["2001-10-18",9.1043,9.1043,9.1043,9.1043,0.0],["2001-10-19",9.1043,9.1043,9.1043,9.1043,0.0],["2001-10-22",9.1334,9.1334,9.0122,9.0122,1940.0],["2001-10-23",9.0655,9.1964,9.0655,9.1964,3396.0],["2001-10-24",9.1964,9.2109,9.1964,9.2109,1819.0],["2001-10-25",9.2109,9.2109,9.2109,9.2109,849.0],["2001-10-26",9.2109,9.2109,9.2109,9.2109,849.0],["2001-10-29",9.2109,9.2109,9.2109,9.2109,1213.0],["2001-10-30",9.0897,9.0897,8.8134,8.8134,4851.0],["2001-10-31",8.8721,8.921,8.6766,8.6766,10430.0],["2001-11-01",8.6766,8.6766,8.6032,8.6766,3153.0],["2001-11-02",8.7352,8.7352,8.613,8.6521,1940.0],["2001-11-05",8.7108,8.921,8.7108,8.921,970.0],["2001-11-06",8.7988,8.7988,8.701,8.701,5457.0],["2001-11-07",8.701,8.701,8.701,8.701,0.0],["2001-11-08",8.7988,8.7988,8.7254,8.7254,728.0],["2001-11-09",8.6766,8.6766,8.6766,8.6766,970.0],["2001-11-12",8.701,8.7597,8.701,8.7597,1213.0],["2001-11-13",8.8574,8.9356,8.8574,8.9356,970.0],["2001-11-14",8.9405,8.9405,8.7988,8.9161,10308.0],["2001-11-15",8.965,9.1018,8.965,9.1018,2062.0],["2001-11-16",8.9796,9.2143,8.9796,9.2143,728.0],["2001-11-19",9.312,9.3609,9.312,9.3609,485.0],["2001-11-20",9.4342,9.4342,9.4098,9.4098,728.0],["2001-11-21",9.3609,9.3707,9.3609,9.3707,1213.0],["2001-11-23",9.3707,9.3707,9.3707,9.3707,0.0],["2001-11-26",9.4684,9.4684,9.4684,9.4684,121.0],["2001-11-27",9.4831,9.5075,9.4098,9.5075,13825.0],["2001-11-28",9.532,9.532,9.5075,9.5075,14310.0],["2001-11-29",9.532,9.532,9.5075,9.5075,849.0],["2001-11-30",9.5075,9.5075,9.5075,9.5075,0.0],["2001-12-03",9.532,9.532,9.532,9.532,121.0],["2001-12-04",9.4342,9.4342,9.4342,9.4342,606.0],["2001-12-05",9.532,9.532,9.4733,9.4733,1455.0],["2001-12-06",9.4342,9.6102,9.4342,9.5809,1213.0],["2001-12-07",9.4587,9.5173,9.4587,9.5173,606.0],["2001-12-10",9.4342,9.4342,9.4342,9.4342,485.0],["2001-12-11",9.532,9.532,9.532,9.532,728.0],["2001-12-12",9.4342,9.4929,9.4342,9.444,1698.0],["2001-12-13",9.4929,9.4929,9.4342,9.4342,1455.0],["2001-12-14",9.4929,9.4929,9.4342,9.4342,243.0],["2001-12-17",9.4342,9.4342,9.4342,9.4342,0.0],["2001-12-18",9.3609,9.3609,9.3609,9.3609,243.0],["2001-12-19",9.3365,9.3365,9.2876,9.312,3638.0],["2001-12-20",9.2876,9.532,9.2387,9.4342,4608.0],["2001-12-21",9.3853,9.3853,9.3853,9.3853,606.0],["2001-12-24",9.2876,9.2876,9.2876,9.2876,606.0],["2001-12-26",9.4098,9.4831,9.4098,9.4587,4730.0],["2001-12-27",9.3365,9.3365,9.2876,9.3365,5821.0],["2001-12-28",9.3365,9.532,9.3365,9.3658,7277.0],["2001-12-31",9.3609,9.4587,9.3609,9.4342,7762.0],["2002-01-02",9.4489,9.532,9.4489,9.532,1334.0],["2002-01-03",9.532,9.6297,9.532,9.5809,1698.0],["2002-01-04",9.6102,9.7764,9.6102,9.7764,2304.0],["2002-01-07",9.7764,9.8351,9.7764,9.7764,4608.0],["2002-01-08",9.7764,9.7764,9.7275,9.7275,849.0],["2002-01-09",9.6786,9.6786,9.6786,9.6786,1577.0],["2002-01-10",9.7031,9.7031,9.7031,9.7031,243.0],["2002-01-11",9.8008,9.8253,9.8008,9.8253,1213.0],["2002-01-14",9.8008,9.8008,9.7862,9.7862,485.0],["2002-01-15",9.8937,9.8937,9.7813,9.7813,1940.0],["2002-01-16",9.8253,9.8253,9.8253,9.8253,970.0],["2002-01-17",9.8351,10.0208,9.8351,10.0208,5457.0],["2002-01-18",10.0795,10.143,10.0795,10.143,849.0],["2002-01-22",10.2017,10.2408,10.2017,10.2408,849.0],["2002-01-23",10.2994,10.3141,10.2408,10.2652,4366.0],["2002-01-24",10.3239,10.3239,10.3239,10.3239,121.0],["2002-01-25",10.2261,10.4852,10.2261,10.4363,5336.0],["2002-01-28",10.495,10.6221,10.4607,10.5683,5336.0],["2002-01-29",10.5096,10.6074,10.4852,10.5096,8974.0],["2002-01-30",10.5835,10.6918,10.5835,10.5835,9945.0],["2002-01-31",10.5835,10.6819,10.5835,10.5835,8732.0],["2002-02-01",10.6819,10.6819,10.5392,10.6327,970.0],["2002-02-04",10.5096,10.6376,10.4604,10.6376,3517.0],["2002-02-05",10.6327,10.6327,10.6327,10.6327,243.0],["2002-02-06",10.7065,10.7065,10.6819,10.6819,485.0],["2002-02-07",10.6573,10.8296,10.6573,10.8296,2911.0],["2002-02-08",10.7705,10.8296,10.7705,10.7705,2304.0],["2002-02-11",10.7705,10.8591,10.7558,10.7804,2062.0],["2002-02-12",10.7311,10.8296,10.7311,10.8148,5094.0],["2002-02-13",10.8148,10.8542,10.741,10.8542,13825.0],["2002-02-14",10.8247,10.8788,10.8247,10.8296,970.0],["2002-02-15",10.8296,10.8887,10.8296,10.8296,11521.0],["2002-02-19",10.8542,10.8788,10.7558,10.7558,6791.0],["2002-02-20",10.7853,10.7853,10.7853,10.7853,243.0],["2002-02-21",10.8296,11.0265,10.8296,10.9773,14189.0],["2002-02-22",10.9773,11.0511,10.805,10.8296,17464.0],["2002-02-25",10.8542,10.8887,10.7311,10.8887,8125.0],["2002-02-26",10.8296,10.8296,10.7902,10.7902,2426.0],["2002-02-27",10.7902,11.0757,10.7902,11.0757,4366.0],["2002-02-28",11.0757,11.1446,11.0265,11.0265,42446.0],["2002-03-01",10.9674,11.0511,10.9674,11.0511,728.0],["2002-03-04",11.1249,11.1939,11.0265,11.0265,5700.0],["2002-03-05",11.0265,11.0265,10.9527,10.9527,728.0],["2002-03-06",11.0019,11.0019,10.8788,10.9527,2668.0],["2002-03-07",10.9527,10.9527,10.8296,10.928,2183.0],["2002-03-08",10.8788,11.0019,10.8788,11.0019,2426.0],["2002-03-11",11.0265,11.1742,11.0265,11.1742,14310.0],["2002-03-12",11.0511,11.1988,11.0265,11.1988,5336.0],["2002-03-13",11.0757,11.1003,11.0265,11.1003,2304.0],["2002-03-14",11.1496,11.3957,11.0265,11.3957,13219.0],["2002-03-15",11.5187,11.5187,11.3465,11.4104,15887.0],["2002-03-18",11.4203,11.4498,11.4006,11.4449,1940.0],["2002-03-19",11.3957,11.563,11.3957,11.563,1698.0],["2002-03-20",11.504,11.504,11.3809,11.4449,3517.0],["2002-03-21",11.5434,11.5434,11.3218,11.3317,5579.0],["2002-03-22",11.3218,11.3957,11.3218,11.3957,1940.0],["2002-03-25",11.4252,11.4252,11.3218,11.3957,13947.0],["2002-03-26",11.3218,11.568,11.3218,11.568,8125.0],["2002-03-27",11.6172,11.7403,11.5926,11.7403,3396.0],["2002-03-28",11.8141,12.4786,11.8141,12.3556,16372.0],["2002-04-01",12.3064,12.3556,12.2571,12.3064,3638.0],["2002-04-02",12.2424,12.3359,12.1833,12.3064,5336.0],["2002-04-03",12.331,12.4294,12.3064,12.4294,6064.0],["2002-04-04",12.454,12.7494,12.454,12.7494,17100.0],["2002-04-05",12.7888,13.2416,12.7002,13.2219,10672.0],["2002-04-08",13.2662,13.281,13.1727,13.281,7034.0],["2002-04-09",13.281,13.3155,13.1579,13.3155,8247.0],["2002-04-10",13.2909,13.4779,13.2909,13.2958,33957.0],["2002-04-11",13.3499,13.4878,13.3155,13.4632,9459.0],["2002-04-12",13.4631,13.4631,13.2416,13.3155,6549.0],["2002-04-15",13.3106,13.3992,13.2909,13.3893,3032.0],["2002-04-16",13.3893,13.4828,13.3302,13.4828,4972.0],["2002-04-17",13.4139,13.5271,13.3647,13.5271,10793.0],["2002-04-18",13.5271,13.5271,13.4139,13.4139,5579.0],["2002-04-19",13.3499,13.409,13.2416,13.2909,10308.0],["2002-04-22",13.2909,13.2909,13.2072,13.2072,1091.0],["2002-04-23",13.2072,13.2662,13.2072,13.2416,2547.0],["2002-04-24",13.2416,13.2416,12.9217,13.1432,12855.0],["2002-04-25",13.1727,13.2416,13.1727,13.2416,6913.0],["2002-04-26",13.2416,13.2909,13.094,13.094,17949.0],["2002-04-29",13.0447,13.2416,13.0447,13.1678,5094.0],["2002-04-30",13.2416,13.2663,13.1678,13.2219,2547.0],["2002-05-01",13.3012,13.3457,13.2219,13.2665,6549.0],["2002-05-02",13.2715,13.5686,13.2467,13.5686,6791.0],["2002-05-03",13.4695,13.4695,13.3457,13.3705,5579.0],["2002-05-06",13.3012,13.3259,13.1972,13.1972,5094.0],["2002-05-07",13.1229,13.1823,13.0932,13.1229,10551.0],["2002-05-08",13.0981,13.1724,13.0734,13.1724,6064.0],["2002-05-09",13.1724,13.3705,13.0734,13.1477,6913.0],["2002-05-10",13.1972,13.2219,13.1229,13.1229,3760.0],["2002-05-13",13.222,13.2319,13.1724,13.1724,1940.0],["2002-05-14",13.2715,13.4448,13.2715,13.4448,2062.0],["2002-05-15",13.4695,13.6181,13.4695,13.5537,5094.0],["2002-05-16",13.4299,13.5686,13.4002,13.5686,13219.0],["2002-05-17",13.6181,13.6181,13.6181,13.6181,14553.0],["2002-05-20",13.6775,13.6775,13.628,13.628,3517.0],["2002-05-21",13.6231,13.8013,13.6231,13.8013,4608.0],["2002-05-22",13.8162,13.8657,13.8162,13.841,8853.0],["2002-05-23",13.8409,13.9945,13.8409,13.8905,23164.0],["2002-05-24",13.8657,13.9251,13.8162,13.831,1940.0],["2002-05-28",13.8261,13.9994,13.7667,13.9994,8611.0],["2002-05-29",14.039,14.0687,14.039,14.039,6549.0],["2002-05-30",14.0638,14.2371,14.0638,14.2371,18434.0],["2002-05-31",14.2866,14.3114,14.0638,14.2124,8004.0],["2002-06-03",14.1876,14.1876,13.9647,13.9895,4730.0],["2002-06-04",13.9152,13.9152,13.7914,13.7914,4002.0],["2002-06-05",13.7419,13.7419,13.42,13.5933,5700.0],["2002-06-06",13.5438,13.5438,13.3953,13.3953,3760.0],["2002-06-07",13.3953,13.3953,13.3953,13.3953,0.0],["2002-06-10",13.4695,13.4993,13.4695,13.4993,1334.0],["2002-06-11",13.529,13.6924,13.3953,13.6924,7277.0],["2002-06-12",13.6676,13.7419,13.6676,13.7419,6549.0],["2002-06-13",13.8162,13.8905,13.8162,13.8905,12734.0],["2002-06-14",13.7914,13.8905,13.7914,13.8657,7762.0],["2002-06-17",13.7419,14.2124,13.6924,14.2124,21344.0],["2002-06-18",14.3114,14.3906,14.3114,14.3758,20010.0],["2002-06-19",14.4104,14.4104,14.1876,14.3114,11279.0],["2002-06-20",14.3609,14.3609,14.1628,14.2718,8125.0],["2002-06-21",14.3312,14.4699,14.2371,14.4154,18070.0],["2002-06-24",14.46,14.46,14.0886,14.2124,18676.0],["2002-06-25",14.3114,14.3362,14.2371,14.3114,8125.0],["2002-06-26",14.2124,14.5045,14.2124,14.5045,18919.0],["2002-06-27",14.4996,14.7076,14.3362,14.658,36504.0],["2002-06-28",14.6085,15.1334,14.6085,14.9552,218659.0],["2002-07-01",14.9552,15.277,14.762,15.277,52876.0],["2002-07-02",15.277,15.7723,15.2523,15.7574,38444.0],["2002-07-03",15.8218,15.9951,15.6484,15.7475,32017.0],["2002-07-05",15.797,15.797,15.4256,15.4256,5579.0],["2002-07-08",15.4256,15.8911,15.3909,15.8812,20981.0],["2002-07-09",15.8812,15.8812,15.594,15.7425,13462.0],["2002-07-10",15.7425,15.7425,15.3018,15.4504,35412.0],["2002-07-11",15.5494,15.5494,15.1532,15.4256,21587.0],["2002-07-12",15.3662,15.4256,15.0344,15.1532,11279.0],["2002-07-15",14.9552,14.9552,14.46,14.6828,19647.0],["2002-07-16",14.658,14.8314,14.6333,14.658,6064.0],["2002-07-17",14.6085,14.6481,14.3609,14.6481,21708.0],["2002-07-18",14.6481,14.6481,14.46,14.46,5700.0],["2002-07-19",14.3609,14.3609,14.0638,14.0638,9096.0],["2002-07-22",14.0687,14.0687,13.6676,13.7914,15644.0],["2002-07-23",13.6924,13.6924,11.9443,11.9839,23406.0],["2002-07-24",11.8354,12.2811,11.6224,12.2811,7640.0],["2002-07-25",12.3058,12.5386,12.3058,12.5188,7883.0],["2002-07-26",12.6376,12.7515,12.6277,12.6772,4002.0],["2002-07-29",12.7366,13.3705,12.6029,13.2962,11885.0],["2002-07-30",13.2219,13.3656,13.1724,13.3656,2789.0],["2002-07-31",13.4453,13.4502,13.3008,13.3008,4487.0],["2002-08-01",13.3506,13.3656,13.3008,13.3506,485.0],["2002-08-02",13.251,13.256,13.1115,13.1115,3153.0],["2002-08-05",13.1015,13.1015,12.8525,12.8525,1698.0],["2002-08-06",12.8823,13.3008,12.8026,13.3008,4851.0],["2002-08-07",13.3058,13.4453,13.3058,13.4453,4366.0],["2002-08-08",13.4502,14.1975,13.4502,13.6894,41719.0],["2002-08-09",13.5748,13.6246,13.5001,13.5598,2668.0],["2002-08-12",13.4901,13.4901,13.3506,13.3506,1940.0],["2002-08-13",13.4652,13.5897,13.4502,13.4502,2304.0],["2002-08-14",13.3755,13.6246,13.3257,13.6246,1940.0],["2002-08-15",13.6844,13.8239,13.6844,13.8239,1940.0],["2002-08-16",13.8239,14.1975,13.8239,14.1975,2668.0],["2002-08-19",14.2722,14.6209,14.2722,14.6209,17706.0],["2002-08-20",14.6209,14.8003,14.5213,14.7554,10672.0],["2002-08-21",14.7205,14.9198,14.7205,14.9198,3032.0],["2002-08-22",15.1191,15.1888,15.0194,15.144,16251.0],["2002-08-23",15.1888,15.1888,14.8202,14.8949,7640.0],["2002-08-26",14.9945,15.144,14.9945,15.144,5821.0],["2002-08-27",15.0693,15.1689,15.0443,15.0443,10308.0],["2002-08-28",14.9198,15.0444,14.5462,14.5462,20617.0],["2002-08-29",14.6209,14.7953,14.5213,14.7953,2426.0],["2002-08-30",14.87,14.9447,14.7006,14.7953,29470.0],["2002-09-03",14.7205,14.7205,14.048,14.048,3396.0],["2002-09-04",13.8986,14.1975,13.8986,14.1975,2062.0],["2002-09-05",14.5213,14.5213,13.7989,13.7989,2547.0],["2002-09-06",13.9235,14.5213,13.9235,14.5213,3032.0],["2002-09-09",14.2971,14.322,14.1975,14.322,3153.0],["2002-09-10",14.4466,14.5213,14.4466,14.5213,2911.0],["2002-09-11",14.4466,14.6707,14.4466,14.6458,1698.0],["2002-09-12",14.6408,14.6408,14.2423,14.2423,1577.0],["2002-09-13",14.322,14.4466,14.2921,14.4466,2183.0],["2002-09-16",14.4466,14.4466,14.3469,14.4466,728.0],["2002-09-17",14.4466,14.4466,14.2672,14.2971,1091.0],["2002-09-18",14.3967,14.5213,14.3967,14.4466,728.0],["2002-09-19",14.3469,14.3469,13.8986,13.8986,4366.0],["2002-09-20",14.596,14.596,14.1975,14.1975,40142.0],["2002-09-23",14.1227,14.1227,13.7043,13.7989,4366.0],["2002-09-24",13.6993,13.8089,13.5748,13.7989,7519.0],["2002-09-25",13.7989,13.9484,13.7989,13.9484,2547.0],["2002-09-26",13.9982,14.1975,13.9982,14.1975,1819.0],["2002-09-27",14.322,14.322,13.6495,13.774,3517.0],["2002-09-30",13.8737,13.9235,13.6993,13.7491,5094.0],["2002-10-01",13.6495,13.8986,13.6296,13.7989,7640.0],["2002-10-02",13.8737,13.9484,13.6744,13.6744,1698.0],["2002-10-03",13.774,13.8388,13.6246,13.779,1213.0],["2002-10-04",13.6595,13.774,13.4552,13.774,485.0],["2002-10-07",13.5997,13.5997,12.4141,12.8026,28742.0],["2002-10-08",12.6781,12.8525,12.5785,12.8525,1698.0],["2002-10-09",12.8525,12.8525,11.7067,11.8063,2911.0],["2002-10-10",11.8013,11.8013,11.4626,11.632,7640.0],["2002-10-11",11.6818,11.8312,11.6569,11.8312,1577.0],["2002-10-14",11.9309,11.9309,11.8213,11.8263,1819.0],["2002-10-15",11.9309,12.2049,11.9259,12.2049,6306.0],["2002-10-16",12.3294,12.3294,12.2298,12.2298,7398.0],["2002-10-17",12.3294,12.7528,12.3294,12.7528,5821.0],["2002-10-18",12.8525,13.3755,12.8026,13.3755,9459.0],["2002-10-21",13.4502,13.5499,13.4204,13.5499,4487.0],["2002-10-22",13.4353,13.7491,13.4004,13.5997,2668.0],["2002-10-23",13.5997,13.9484,13.5997,13.9484,2304.0],["2002-10-24",13.8239,13.8986,13.6993,13.7491,5215.0],["2002-10-25",13.6993,14.1975,13.6993,14.1975,3153.0],["2002-10-28",14.1228,14.3071,14.0978,14.1726,728.0],["2002-10-29",13.9484,13.9484,13.7491,13.8737,4245.0],["2002-10-30",13.8035,14.1242,13.8035,14.029,5700.0],["2002-10-31",14.1042,14.1042,14.029,14.029,728.0],["2002-11-01",14.1292,14.53,14.1242,14.53,6185.0],["2002-11-04",14.6553,14.6553,14.4699,14.525,5700.0],["2002-11-05",14.52,14.52,14.4298,14.4298,1091.0],["2002-11-06",14.51,14.7054,14.4549,14.7054,8368.0],["2002-11-07",14.5801,14.5801,14.525,14.525,728.0],["2002-11-08",14.4849,14.4849,14.2545,14.2545,849.0],["2002-11-11",14.1793,14.1793,14.029,14.029,1455.0],["2002-11-12",14.1543,14.2645,14.054,14.054,14432.0],["2002-11-13",14.1793,14.4248,14.1793,14.3797,22800.0],["2002-11-14",14.4799,14.7806,14.4799,14.7806,10551.0],["2002-11-15",14.9058,15.0211,14.7104,14.981,4730.0],["2002-11-18",14.9058,15.0311,14.9058,14.9058,4851.0],["2002-11-19",14.996,15.0812,14.9108,14.9559,5579.0],["2002-11-20",14.8808,15.2776,14.8808,15.2776,2977.0],["2002-11-21",15.2776,15.5642,15.2776,15.5587,7938.0],["2002-11-22",15.5642,15.5642,14.8146,14.8146,16979.0],["2002-11-25",14.8697,14.8697,14.4013,14.4839,5182.0],["2002-11-26",14.5611,14.5611,13.2273,13.6462,18522.0],["2002-11-27",13.7785,15.3492,13.7785,15.1563,11576.0],["2002-11-29",15.0185,15.2941,15.0185,15.1288,4079.0],["2002-12-02",14.991,15.2941,14.054,14.054,14884.0],["2002-12-03",13.9438,14.054,13.6958,13.7123,8379.0],["2002-12-04",13.6958,14.991,13.6958,14.8256,13010.0],["2002-12-05",14.9359,14.9359,14.5666,14.5776,4961.0],["2002-12-06",14.3296,14.3296,14.2194,14.3296,882.0],["2002-12-09",14.0596,14.0596,13.8336,13.9714,5072.0],["2002-12-10",14.054,14.1808,14.054,14.0706,1654.0],["2002-12-11",14.054,14.2745,13.8611,14.2745,1985.0],["2002-12-12",14.2745,14.3572,14.1918,14.3572,1544.0],["2002-12-13",14.4674,14.4674,14.2745,14.2745,662.0],["2002-12-16",14.1918,14.2194,13.9163,14.2194,4520.0],["2002-12-17",14.054,14.1367,13.7785,14.1367,2095.0],["2002-12-18",13.9989,13.9989,13.9163,13.9163,882.0],["2002-12-19",14.0541,14.1092,13.7895,14.1092,6284.0],["2002-12-20",14.247,14.3847,14.1092,14.3847,9923.0],["2002-12-23",14.3847,14.4123,13.8611,13.8611,8930.0],["2002-12-24",14.0265,14.0816,14.0265,14.0816,2756.0],["2002-12-26",14.1918,14.1918,14.1918,14.1918,331.0],["2002-12-27",14.0541,14.0541,13.6683,13.6683,4190.0],["2002-12-30",13.5305,13.558,13.5029,13.558,4631.0],["2002-12-31",13.558,13.9879,13.2273,13.2273,10474.0],["2003-01-02",13.2273,13.5029,13.2273,13.4478,2977.0],["2003-01-03",13.547,13.547,13.0896,13.0896,2426.0],["2003-01-06",13.0951,13.0951,12.6762,13.084,6836.0],["2003-01-07",12.3455,13.084,12.3455,13.084,12017.0],["2003-01-08",12.9738,13.2273,11.7944,13.2273,14222.0],["2003-01-09",13.3651,13.806,13.3651,13.806,4079.0],["2003-01-10",13.8611,14.0044,13.6407,13.6407,1874.0],["2003-01-13",13.558,13.806,13.558,13.6683,2205.0],["2003-01-14",13.6958,13.6958,13.4753,13.4753,1323.0],["2003-01-15",13.6131,13.7785,13.3651,13.3651,3418.0],["2003-01-16",13.1722,13.2825,12.8415,12.8415,6284.0],["2003-01-17",12.8415,12.8415,12.0148,12.1802,10805.0],["2003-01-21",12.1802,12.2628,11.9873,12.0699,12458.0],["2003-01-22",11.9873,12.092,11.8771,11.8771,3197.0],["2003-01-23",12.0148,12.7258,12.0093,12.6762,8048.0],["2003-01-24",12.6762,12.9408,12.6762,12.6762,7166.0],["2003-01-27",12.6762,12.7864,12.5109,12.5109,3969.0],["2003-01-28",12.4006,12.7313,12.3731,12.6486,2646.0],["2003-01-29",12.5935,12.6211,12.318,12.6211,2315.0],["2003-01-30",12.5109,12.5109,12.4282,12.4282,7387.0],["2003-01-31",12.5384,12.803,12.3455,12.6486,3528.0],["2003-02-03",12.6762,12.9518,12.5935,12.6376,5402.0],["2003-02-04",12.5109,12.7864,12.5109,12.7864,3859.0],["2003-02-05",12.8863,12.9307,12.3147,12.4867,9592.0],["2003-02-06",12.4867,12.8974,12.4867,12.8197,4190.0],["2003-02-07",12.7864,12.7864,12.348,12.348,5072.0],["2003-02-10",12.348,12.4867,12.237,12.4867,9482.0],["2003-02-11",12.5422,12.5422,12.2093,12.2648,5072.0],["2003-02-12",12.237,12.4867,12.237,12.3203,8489.0],["2003-02-13",12.1316,12.2093,11.8763,12.0983,8379.0],["2003-02-14",12.1649,12.4867,12.0428,12.1538,10474.0],["2003-02-18",12.2925,12.4312,12.1538,12.4312,4851.0],["2003-02-19",12.4312,12.4312,12.0428,12.0983,2646.0],["2003-02-20",12.2093,12.2093,11.9318,12.126,2867.0],["2003-02-21",12.1205,12.4035,12.1205,12.3757,7387.0],["2003-02-24",12.4867,12.6421,12.3758,12.4312,8600.0],["2003-02-25",12.3203,12.4257,12.1371,12.4257,1544.0],["2003-02-26",12.5367,12.7642,12.4645,12.7087,4741.0],["2003-02-27",12.7143,13.186,12.7143,13.1527,3418.0],["2003-02-28",13.0695,13.3747,13.0695,13.1805,6725.0],["2003-03-03",13.2637,13.2637,13.2082,13.2082,2536.0],["2003-03-04",13.2027,13.2748,13.1971,13.2748,1213.0],["2003-03-05",13.3192,13.8631,13.3192,13.8631,8820.0],["2003-03-06",13.7909,13.7965,13.7299,13.7354,1213.0],["2003-03-07",13.8187,15.0562,13.8187,14.9841,14553.0],["2003-03-10",14.8731,15.1228,14.5956,14.8454,9371.0],["2003-03-11",14.7621,15.5391,14.7621,15.5391,13781.0],["2003-03-12",15.4281,15.5113,14.8953,15.2394,12458.0],["2003-03-13",15.2394,15.2893,14.9897,15.2893,2756.0],["2003-03-14",15.4003,15.4003,14.9064,15.0951,6064.0],["2003-03-17",14.9841,15.4558,14.7066,15.3726,14112.0],["2003-03-18",15.2616,15.3615,15.0396,15.084,5072.0],["2003-03-19",15.0118,15.1228,14.9064,15.0118,6725.0],["2003-03-20",14.9286,15.3837,14.8787,15.3837,9371.0],["2003-03-21",15.3948,15.3948,14.9841,15.1228,8048.0],["2003-03-24",14.9564,15.0118,14.5956,14.5956,2646.0],["2003-03-25",14.7066,14.973,14.7066,14.7899,9812.0],["2003-03-26",14.7066,14.7066,14.4291,14.5124,3308.0],["2003-03-27",14.4291,14.4291,14.2904,14.2904,1213.0],["2003-03-28",14.3736,14.5401,14.2626,14.307,4079.0],["2003-03-31",14.2349,14.3181,14.0684,14.0684,3308.0],["2003-04-01",13.9297,13.9574,13.9241,13.9241,3528.0],["2003-04-02",14.0129,14.1627,13.8797,13.8797,4079.0],["2003-04-03",14.1128,14.2071,13.8742,13.9852,9923.0],["2003-04-04",14.0961,14.2016,14.0961,14.0961,3528.0],["2003-04-07",14.1794,14.4069,14.1794,14.4069,3638.0],["2003-04-08",14.4291,14.4291,14.3625,14.3625,2315.0],["2003-04-09",14.418,14.5124,14.3015,14.3181,2315.0],["2003-04-10",14.4291,14.4291,13.9019,13.9852,6284.0],["2003-04-11",13.9019,13.9574,13.9019,13.9574,3308.0],["2003-04-14",13.9019,14.0185,13.9019,14.0185,992.0],["2003-04-15",13.9574,14.0406,13.9574,14.0406,4520.0],["2003-04-16",14.0961,14.1516,13.8853,13.8853,6284.0],["2003-04-17",14.0129,14.1516,13.9019,14.1516,4851.0],["2003-04-21",14.1572,14.2349,14.0961,14.0961,5954.0],["2003-04-22",14.1516,14.1516,14.0407,14.1516,1985.0],["2003-04-23",14.196,14.196,14.0407,14.0684,5182.0],["2003-04-24",14.024,14.135,14.0129,14.0406,1544.0],["2003-04-25",14.2071,14.2071,14.0406,14.0406,992.0],["2003-04-28",14.1239,14.1738,13.9519,14.0961,1433.0],["2003-04-29",14.2071,14.2737,14.0961,14.0961,1654.0],["2003-04-30",14.1632,14.4368,14.0962,14.4368,1433.0],["2003-05-01",14.4368,14.4368,14.1576,14.1576,6946.0],["2003-05-02",14.1297,14.6323,14.1297,14.6323,3749.0],["2003-05-05",14.5206,14.744,14.5206,14.6602,2205.0],["2003-05-06",14.7998,15.3472,14.7998,15.3192,8930.0],["2003-05-07",15.2131,15.3527,15.2131,15.2466,4079.0],["2003-05-08",15.2187,15.3583,15.0288,15.3472,7938.0],["2003-05-09",15.3025,15.4979,15.3025,15.4979,3308.0],["2003-05-12",15.3583,15.5538,15.3583,15.4979,5182.0],["2003-05-13",15.6096,15.6264,15.5259,15.6096,4300.0],["2003-05-14",15.47,15.4812,15.3025,15.3025,1103.0],["2003-05-15",15.3025,15.3081,14.8557,14.8557,7828.0],["2003-05-16",14.744,15.1796,14.744,15.0791,5513.0],["2003-05-19",15.1629,15.2578,15.1629,15.2466,4190.0],["2003-05-20",15.1349,15.2243,15.1349,15.2243,441.0],["2003-05-21",15.0679,15.0791,15.0121,15.0735,2095.0],["2003-05-22",14.9953,15.0791,14.9953,15.0791,221.0],["2003-05-23",14.9953,14.9953,14.5206,14.5206,30760.0],["2003-05-27",14.4089,14.6602,14.381,14.381,3528.0],["2003-05-28",14.4647,14.5876,14.3531,14.381,2536.0],["2003-05-29",14.4647,14.7328,14.4647,14.4647,7277.0],["2003-05-30",14.5485,14.6602,14.3531,14.4647,4190.0],["2003-06-02",14.4648,14.5262,14.2972,14.4368,6284.0],["2003-06-03",14.5206,14.7552,14.4647,14.4647,2756.0],["2003-06-04",14.6602,14.9395,14.5206,14.5653,14222.0],["2003-06-05",14.4927,14.4927,14.2414,14.2469,5513.0],["2003-06-06",14.2469,14.4927,13.9621,13.9621,14002.0],["2003-06-09",13.9621,14.1576,13.9621,14.1576,2977.0],["2003-06-10",14.1855,14.6602,14.1855,14.6044,13340.0],["2003-06-11",14.5485,14.9395,14.5485,14.9395,5292.0],["2003-06-12",15.0232,15.0791,14.9506,15.0344,8379.0],["2003-06-13",15.0791,15.2355,14.744,14.7496,7166.0],["2003-06-16",14.8892,15.6264,14.7552,15.6264,17089.0],["2003-06-17",15.6376,15.6655,15.5259,15.6543,24806.0],["2003-06-18",15.6264,15.6878,15.47,15.6878,8820.0],["2003-06-19",15.6878,15.6878,15.3863,15.3863,4631.0],["2003-06-20",15.3863,15.5538,15.0791,15.0791,4079.0],["2003-06-23",15.1629,15.1629,14.2972,14.3084,4741.0],["2003-06-24",14.2414,14.2414,13.2082,14.1017,15766.0],["2003-06-25",13.99,13.99,13.7387,13.7946,1985.0],["2003-06-26",13.7946,14.1576,13.7946,14.1297,4079.0],["2003-06-27",14.0738,15.1908,14.0738,14.4927,16317.0],["2003-06-30",14.5485,14.6044,13.5991,13.7722,34067.0],["2003-07-01",13.7946,14.1576,13.7387,13.99,4190.0],["2003-07-02",14.0738,14.6323,14.0738,14.6323,5292.0],["2003-07-03",14.7161,15.0735,14.7161,15.0232,3087.0],["2003-07-07",15.107,15.2187,14.9227,15.0232,12789.0],["2003-07-08",15.0679,15.3527,15.0679,15.3527,9592.0],["2003-07-09",15.2746,15.3527,15.2466,15.3472,10143.0],["2003-07-10",15.3583,15.3583,14.9115,14.9115,4300.0],["2003-07-11",14.9953,15.269,14.9953,15.269,4079.0],["2003-07-14",15.3472,15.3472,15.2913,15.3304,4079.0],["2003-07-15",15.2466,15.2466,14.9506,15.0232,3528.0],["2003-07-16",15.0512,15.0512,14.5485,14.6881,4079.0],["2003-07-17",14.5764,14.9395,14.5373,14.9115,13230.0],["2003-07-18",14.7552,14.7552,14.5485,14.5485,4079.0],["2003-07-21",14.4647,14.4647,14.1017,14.2469,3308.0],["2003-07-22",14.1576,14.2749,14.1017,14.2749,6395.0],["2003-07-23",14.1967,14.448,14.1967,14.3363,1874.0],["2003-07-24",14.4201,14.6155,14.4201,14.5206,3969.0],["2003-07-25",14.6044,14.7272,14.4983,14.6435,4190.0],["2003-07-28",14.7552,15.0121,14.6881,14.9115,4851.0],["2003-07-29",14.9953,15.0679,14.8278,15.0679,2536.0],["2003-07-30",15.1185,15.4445,15.1185,15.4445,3308.0],["2003-07-31",15.3995,15.3995,15.1354,15.2759,3749.0],["2003-08-01",15.1185,15.1185,14.7419,14.8656,6284.0],["2003-08-04",14.7813,14.7813,14.416,14.6127,6395.0],["2003-08-05",14.5284,14.6408,14.5115,14.5621,7277.0],["2003-08-06",14.5565,14.6689,14.5059,14.5059,3308.0],["2003-08-07",14.5059,14.5059,14.2473,14.416,4741.0],["2003-08-08",14.3317,14.4441,14.3317,14.3879,1654.0],["2003-08-11",14.5846,14.5846,14.4441,14.5565,1654.0],["2003-08-12",14.4722,14.5902,14.3317,14.5846,7938.0],["2003-08-13",14.6014,14.7813,14.6014,14.697,2646.0],["2003-08-14",14.7532,14.8375,14.6127,14.7981,3197.0],["2003-08-15",14.7981,14.7981,14.7981,14.7981,1874.0],["2003-08-18",14.7532,15.1691,14.7532,15.1466,13010.0],["2003-08-19",15.2309,15.4557,15.1466,15.4557,7938.0],["2003-08-20",15.4557,15.6243,15.3489,15.6187,3749.0],["2003-08-21",15.6524,15.7367,15.6524,15.7199,5402.0],["2003-08-22",15.7367,15.7367,15.3208,15.3208,5292.0],["2003-08-25",15.2365,15.2365,15.0061,15.0173,2867.0],["2003-08-26",14.9499,15.4276,14.8937,15.4276,7497.0],["2003-08-27",15.585,15.7086,15.585,15.7086,2977.0],["2003-08-28",15.7311,15.7648,15.4838,15.5681,6725.0],["2003-08-29",15.5119,15.6805,15.3714,15.3714,1323.0],["2003-09-02",15.3152,15.7648,15.2309,15.7648,4961.0],["2003-09-03",15.7648,15.9896,15.4613,15.5737,23042.0],["2003-09-04",15.6524,15.8772,15.6524,15.821,4851.0],["2003-09-05",15.7367,15.821,15.5456,15.5681,3418.0],["2003-09-08",15.6524,15.7255,15.5344,15.7255,3749.0],["2003-09-09",15.7367,15.9334,15.6805,15.7086,8600.0],["2003-09-10",15.6243,15.6243,14.9218,14.9218,7718.0],["2003-09-11",14.9218,15.3152,14.9218,15.2927,2977.0],["2003-09-12",15.1747,15.4726,14.9836,15.4613,2867.0],["2003-09-15",15.5456,15.821,15.5456,15.6131,3749.0],["2003-09-16",15.6805,15.866,15.6243,15.7367,3638.0],["2003-09-17",15.6805,15.9672,15.6243,15.6805,3087.0],["2003-09-18",15.6243,15.8491,15.6243,15.8491,2646.0],["2003-09-19",15.7367,16.0177,15.7367,15.9166,3859.0],["2003-09-22",15.8491,16.0177,15.7086,15.7985,6615.0],["2003-09-23",15.7367,15.9896,15.7367,15.9053,7497.0],["2003-09-24",15.8491,15.984,15.2309,15.2421,6615.0],["2003-09-25",15.1972,15.5119,15.0117,15.0117,10915.0],["2003-09-26",14.9274,15.0454,14.7138,14.9049,5843.0],["2003-09-29",14.8094,15.585,14.8094,15.259,11576.0],["2003-09-30",15.1466,15.1466,14.8937,14.8937,8600.0],["2003-10-01",14.9049,15.8772,14.9049,15.8548,9151.0],["2003-10-02",15.9615,16.0121,15.9615,16.0121,3418.0],["2003-10-03",16.0121,16.0121,15.6805,15.821,4631.0],["2003-10-06",15.6805,15.8491,15.2253,15.8491,3197.0],["2003-10-07",15.7367,16.0121,15.5962,16.0121,4410.0],["2003-10-08",15.8716,15.9896,15.6861,15.8491,6174.0],["2003-10-09",15.9053,16.0177,15.7367,15.7367,2536.0],["2003-10-10",15.6524,15.6693,15.4557,15.6693,2646.0],["2003-10-13",15.7367,15.9503,15.7367,15.9334,3859.0],["2003-10-14",15.9896,16.0065,15.8491,16.0065,2426.0],["2003-10-15",16.0065,16.0065,15.7929,15.7985,5402.0],["2003-10-16",15.8547,16.0121,15.8491,15.9728,7166.0],["2003-10-17",16.0065,16.0121,15.8323,15.8491,2756.0],["2003-10-20",15.8491,15.8828,15.7648,15.8828,2867.0],["2003-10-21",15.9391,16.0177,15.7705,16.0177,8489.0],["2003-10-22",16.0177,16.1301,15.6524,15.7367,6395.0],["2003-10-23",15.6805,15.7704,15.5962,15.5962,2205.0],["2003-10-24",15.4557,15.54,15.0342,15.54,18963.0],["2003-10-27",15.5962,16.1863,15.5962,16.1863,8710.0],["2003-10-28",16.2707,16.8889,16.2707,16.8889,11246.0],["2003-10-29",16.985,18.0871,16.9567,18.0306,16207.0],["2003-10-30",18.0363,18.0871,17.098,17.098,17309.0],["2003-10-31",17.1545,17.2393,16.2784,16.2784,11356.0],["2003-11-03",16.1936,16.9567,16.0015,16.561,14663.0],["2003-11-04",16.5893,17.0019,16.5893,17.0019,5292.0],["2003-11-05",17.0189,17.1319,16.9002,17.0697,7828.0],["2003-11-06",16.9567,17.2393,16.9567,17.2393,3087.0],["2003-11-07",17.3806,17.5219,17.1828,17.1828,4631.0],["2003-11-10",17.1263,17.2676,16.8211,16.8211,5954.0],["2003-11-11",16.9341,17.1545,16.9341,17.1263,1985.0],["2003-11-12",17.1828,17.8384,17.1828,17.8045,4851.0],["2003-11-13",17.6632,17.7989,17.6293,17.7763,4079.0],["2003-11-14",17.9741,18.0872,17.6632,17.6632,12569.0],["2003-11-17",17.7763,17.7763,17.1545,17.2958,4851.0],["2003-11-18",17.3015,17.3015,16.951,16.951,7607.0],["2003-11-19",17.0697,17.4428,16.9624,17.4371,8930.0],["2003-11-20",17.4937,17.5445,17.0754,17.0754,4741.0],["2003-11-21",17.1941,17.2958,17.0754,17.1828,3638.0],["2003-11-24",17.2676,17.8328,17.2676,17.8045,8820.0],["2003-11-25",17.8045,17.9571,17.6463,17.8045,2867.0],["2003-11-26",17.9176,18.2002,17.7311,18.2002,12348.0],["2003-11-28",18.0872,18.0872,17.9854,17.9854,2426.0],["2003-12-01",18.0758,18.0871,18.0193,18.0193,4079.0],["2003-12-02",18.1606,18.2285,18.0419,18.0872,6505.0],["2003-12-03",18.1719,18.2228,17.6689,17.6689,5182.0],["2003-12-04",17.748,17.748,17.3524,17.6915,4410.0],["2003-12-05",17.5502,17.635,17.2393,17.2393,3859.0],["2003-12-08",17.2393,17.5106,17.0754,17.5106,3308.0],["2003-12-09",17.5784,17.5784,17.098,17.2676,4410.0],["2003-12-10",17.1263,17.2224,17.0697,17.081,4631.0],["2003-12-11",17.0811,17.4993,17.0754,17.4993,7277.0],["2003-12-12",17.4993,17.5163,17.3806,17.5163,3638.0],["2003-12-15",17.5219,17.6067,17.0697,17.0697,7387.0],["2003-12-16",17.1828,17.3241,17.0698,17.3241,2867.0],["2003-12-17",17.098,17.1828,16.9567,17.1545,7828.0],["2003-12-18",17.0811,17.3241,17.0697,17.2393,2646.0],["2003-12-19",17.245,17.245,16.9171,17.1319,9702.0],["2003-12-22",17.2111,17.245,17.0698,17.245,1654.0],["2003-12-23",17.3298,17.5615,17.3015,17.5615,2315.0],["2003-12-24",17.4767,17.4767,17.2789,17.2789,1874.0],["2003-12-26",17.3637,17.4032,17.2958,17.4032,1213.0],["2003-12-29",17.2958,17.6463,17.2958,17.4993,5072.0],["2003-12-30",17.4089,17.4089,17.2506,17.358,4079.0],["2003-12-31",17.245,17.2732,16.9624,16.9624,5954.0],["2004-01-02",17.098,17.2111,17.0697,17.0697,4631.0],["2004-01-05",17.1828,17.2393,17.0811,17.2393,10584.0],["2004-01-06",17.1263,17.2393,17.0132,17.228,8159.0],["2004-01-07",17.098,17.228,17.0867,17.0867,1874.0],["2004-01-08",17.0697,17.2393,17.0697,17.2393,2095.0],["2004-01-09",17.0697,17.1263,17.0415,17.0697,3859.0],["2004-01-12",17.1545,17.2958,16.985,17.2958,4300.0],["2004-01-13",17.3524,17.3524,17.098,17.3354,2536.0],["2004-01-14",17.4767,17.8102,17.3524,17.8102,8600.0],["2004-01-15",17.9176,18.0759,17.748,17.9741,3528.0],["2004-01-16",18.0872,18.2058,18.0872,18.1719,5292.0],["2004-01-20",18.1889,18.1945,18.0306,18.1889,2646.0],["2004-01-21",18.0589,18.2341,18.008,18.2341,4190.0],["2004-01-22",18.3415,18.398,17.8611,18.0024,5513.0],["2004-01-23",17.9458,18.1154,17.8045,18.1154,3638.0],["2004-01-26",18.0872,18.1889,18.0872,18.1776,5292.0],["2004-01-27",18.1889,18.2002,18.1154,18.1832,2315.0],["2004-01-28",18.2685,18.2685,17.8991,17.8991,2315.0],["2004-01-29",17.9048,18.0128,17.3877,18.0128,8710.0],["2004-01-30",18.098,18.223,17.9844,18.0412,1323.0],["2004-02-02",17.956,18.0128,17.49,17.7571,9812.0],["2004-02-03",17.7855,18.098,17.7855,18.098,992.0],["2004-02-04",17.9559,17.9616,17.615,17.8139,16207.0],["2004-02-05",17.8991,17.9162,17.8196,17.9105,7718.0],["2004-02-06",17.9162,18.0298,17.9162,17.9673,3749.0],["2004-02-09",17.8991,18.1264,17.8991,18.0128,3197.0],["2004-02-10",18.1037,18.3196,18.1037,18.3139,5513.0],["2004-02-11",18.3139,18.3253,18.2003,18.3253,2426.0],["2004-02-12",18.3253,18.6265,18.0866,18.6265,12238.0],["2004-02-13",18.5526,18.6321,18.5526,18.5696,8269.0],["2004-02-17",18.6094,18.8367,18.5526,18.8367,4961.0],["2004-02-18",18.8935,18.9333,18.8878,18.8935,7938.0],["2004-02-19",18.7515,18.8651,18.2401,18.2401,7166.0],["2004-02-20",18.3253,18.3253,17.7628,17.8423,5072.0],["2004-02-23",17.9275,17.9275,17.3309,17.6434,8269.0],["2004-02-24",17.7571,18.0071,17.7571,17.9559,3418.0],["2004-02-25",17.9105,18.098,17.8991,18.098,3087.0],["2004-02-26",18.1832,18.4333,18.1832,18.3821,4520.0],["2004-02-27",18.4389,18.6662,18.3537,18.5355,3418.0],["2004-03-01",18.5412,18.7515,18.5412,18.7515,2646.0],["2004-03-02",18.7515,18.8878,18.5526,18.5526,2977.0],["2004-03-03",18.4674,18.4958,17.8423,17.8423,8930.0],["2004-03-04",17.8991,18.1378,17.8991,18.1378,3969.0],["2004-03-05",18.0128,18.6946,18.0128,18.581,6505.0],["2004-03-08",18.4787,18.4787,17.8139,17.8253,5733.0],["2004-03-09",18.1832,18.4673,17.615,18.1832,7718.0],["2004-03-10",18.5185,18.6094,17.6775,17.8423,9041.0],["2004-03-11",17.848,18.0014,17.382,17.382,4190.0],["2004-03-12",17.8423,18.7515,17.7855,18.5242,9812.0],["2004-03-15",17.8991,18.1832,17.8139,17.8139,8600.0],["2004-03-16",18.1832,18.1832,17.8991,17.8991,9812.0],["2004-03-17",18.0412,18.4389,17.7855,17.7855,6284.0],["2004-03-18",17.8139,18.3821,17.8139,17.9332,7277.0],["2004-03-19",17.5696,18.4674,17.3309,17.7855,4961.0],["2004-03-22",18.4673,18.4673,17.3877,17.4729,6836.0],["2004-03-23",17.615,18.2855,17.615,18.0753,2315.0],["2004-03-24",17.365,18.4674,17.365,17.8991,4190.0],["2004-03-25",17.365,18.3537,17.365,18.1832,6615.0],["2004-03-26",18.456,18.4674,17.6718,17.8991,7277.0],["2004-03-29",18.3878,18.4105,17.956,18.4105,5513.0],["2004-03-30",18.4049,18.4503,17.8991,18.4503,5402.0],["2004-03-31",17.8991,17.8991,17.8991,17.8991,3528.0],["2004-04-01",17.8991,18.4673,17.8991,18.456,1544.0],["2004-04-02",18.4674,18.581,17.9332,18.581,5513.0],["2004-04-05",18.5696,18.581,18.5526,18.581,2756.0],["2004-04-06",18.581,18.581,17.8991,17.8991,2867.0],["2004-04-07",17.8991,18.8594,17.8991,18.3821,4631.0],["2004-04-08",18.8651,19.0299,17.8991,17.8991,2315.0],["2004-04-12",18.4673,18.4673,17.8991,17.9389,2756.0],["2004-04-13",17.9389,18.0412,17.7287,17.9048,7718.0],["2004-04-14",17.8991,18.4162,17.865,18.4162,3087.0],["2004-04-15",17.8991,18.4674,17.6093,17.723,5402.0],["2004-04-16",18.6151,18.7401,17.598,17.7855,6505.0],["2004-04-19",17.7855,18.1832,17.7855,18.1832,992.0],["2004-04-20",18.7458,18.7515,17.5468,17.5468,3418.0],["2004-04-21",17.615,18.1832,17.615,18.1832,1654.0],["2004-04-22",18.6094,18.6094,17.6775,17.8139,3418.0],["2004-04-23",17.6718,17.8991,17.5582,17.8991,4741.0],["2004-04-26",18.4105,18.6378,18.2401,18.2401,1544.0],["2004-04-27",18.2401,18.4105,18.1207,18.1832,6174.0],["2004-04-28",17.6718,18.6776,17.6718,17.6718,4741.0],["2004-04-29",18.4674,18.4674,17.4843,17.6434,7828.0],["2004-04-30",17.6207,17.6377,17.4445,17.4445,5513.0],["2004-05-03",17.8025,17.8025,17.473,17.4786,4961.0],["2004-05-04",17.5014,17.615,17.4161,17.4161,4079.0],["2004-05-05",17.5014,17.5014,17.3252,17.4105,11356.0],["2004-05-06",17.3991,17.3991,17.1377,17.2854,6725.0],["2004-05-07",17.2798,17.8196,16.7911,16.8195,13671.0],["2004-05-10",16.774,16.8024,16.2001,16.8024,2977.0],["2004-05-11",16.5354,16.7627,16.5354,16.7627,2095.0],["2004-05-12",15.7168,17.4428,15.7168,17.4428,6395.0],["2004-05-13",16.5741,17.66,16.5741,16.6084,3749.0],["2004-05-14",16.2883,17.1456,16.2883,16.8884,4631.0],["2004-05-17",16.5741,16.9456,16.1454,16.1454,5513.0],["2004-05-18",17.0141,17.0141,15.8597,16.5341,772.0],["2004-05-19",16.997,17.0027,16.0025,16.094,4190.0],["2004-05-20",16.4312,16.8541,15.4482,15.511,14994.0],["2004-05-21",15.5168,16.134,15.5168,16.1283,6174.0],["2004-05-24",16.2883,16.2883,15.5053,16.2712,2867.0],["2004-05-25",15.7168,17.0484,15.4596,16.5969,9923.0],["2004-05-26",16.8598,16.8598,16.334,16.4369,3969.0],["2004-05-27",16.0026,17.3913,15.4367,15.5739,6615.0],["2004-05-28",17.1456,17.1456,16.3055,16.3512,9371.0],["2004-06-01",17.1456,17.1456,16.1454,16.4655,6064.0],["2004-06-02",16.5741,17.1456,16.1454,16.3169,5182.0],["2004-06-03",16.3169,17.0027,15.6882,16.3226,5513.0],["2004-06-04",15.5853,16.8541,15.5853,16.8541,9812.0],["2004-06-07",16.3169,16.5741,16.2197,16.5741,5733.0],["2004-06-08",15.5053,16.5741,15.5053,16.2083,1764.0],["2004-06-09",15.7168,16.8598,15.7168,16.0026,10805.0],["2004-06-10",16.0026,16.5512,15.7682,16.5455,18853.0],["2004-06-14",16.5455,16.5455,15.3453,15.3624,17640.0],["2004-06-15",15.5453,15.6711,15.3739,15.4882,8379.0],["2004-06-16",15.4882,16.1454,15.351,15.7968,17750.0],["2004-06-17",16.0026,16.0026,15.4253,15.5053,5292.0],["2004-06-18",15.6025,15.8597,15.4425,15.4425,18522.0],["2004-06-21",15.431,16.0483,15.431,15.9683,4520.0],["2004-06-22",15.4882,16.4198,15.4882,16.4198,3638.0],["2004-06-23",15.6425,16.4198,15.5568,16.0826,13561.0],["2004-06-24",16.4426,16.8998,15.9511,16.0197,2646.0],["2004-06-25",16.2769,17.4371,15.7225,17.4256,46856.0],["2004-06-28",16.7169,17.4313,15.7168,17.0541,6725.0],["2004-06-29",15.7168,17.7114,15.7168,17.317,8930.0],["2004-06-30",17.7,17.7,16.9227,17.2313,882.0],["2004-07-01",17.7,17.7,16.1283,16.1283,9812.0],["2004-07-02",16.094,16.8484,16.094,16.1397,5072.0],["2004-07-06",16.0197,16.5569,15.8082,15.8082,5182.0],["2004-07-07",15.8082,16.5398,15.8025,16.0768,7387.0],["2004-07-08",16.0026,16.1169,15.8082,15.8597,11025.0],["2004-07-09",15.7511,15.9625,15.7511,15.8825,19073.0],["2004-07-12",15.9511,15.9511,15.8368,15.8368,4741.0],["2004-07-13",15.814,15.9397,15.7911,15.8368,6174.0],["2004-07-14",15.8139,16.1226,15.7739,15.8025,7166.0],["2004-07-15",15.854,15.854,15.7454,15.7511,3308.0],["2004-07-16",15.8768,15.8882,15.4882,15.4882,6505.0],["2004-07-19",15.431,15.7168,15.431,15.5796,3528.0],["2004-07-20",15.6825,15.9625,15.5853,15.8597,2536.0],["2004-07-21",15.8597,15.9454,15.6082,15.7739,7497.0],["2004-07-22",15.7168,15.7511,15.6253,15.7168,4190.0],["2004-07-23",16.3226,16.3398,15.814,16.3112,13781.0],["2004-07-26",16.0026,16.2883,15.8368,16.2597,2977.0],["2004-07-27",16.3455,16.8427,16.2254,16.8427,4410.0],["2004-07-28",15.808,16.791,15.808,16.0782,14112.0],["2004-07-29",16.7909,16.7909,16.0954,16.4288,20948.0],["2004-07-30",16.2391,16.699,16.2391,16.4978,9482.0],["2004-08-02",16.3023,16.5898,16.2793,16.3138,2095.0],["2004-08-03",15.9517,16.1816,15.9517,16.0954,5513.0],["2004-08-04",16.0954,16.5495,16.0954,16.1241,11135.0],["2004-08-05",16.0379,16.1759,16.0379,16.0954,7497.0],["2004-08-06",16.0954,16.4518,15.8137,16.0667,5182.0],["2004-08-09",15.6643,16.1011,15.6643,15.923,11356.0],["2004-08-10",15.9804,16.653,15.9229,16.653,4190.0],["2004-08-11",16.653,16.6645,16.1069,16.2161,9151.0],["2004-08-12",16.0954,16.3253,15.831,16.0954,10143.0],["2004-08-13",16.2391,16.515,16.0954,16.1989,4520.0],["2004-08-16",16.6013,17.0439,16.3828,17.0439,7497.0],["2004-08-17",17.1474,17.2393,16.5725,16.745,14663.0],["2004-08-18",16.2966,17.3026,16.2966,17.0324,7607.0],["2004-08-19",17.1071,17.1071,16.6702,16.6702,8159.0],["2004-08-20",16.9519,17.0784,16.7392,16.9577,7277.0],["2004-08-23",17.1129,17.1129,16.7565,16.7622,5292.0],["2004-08-24",17.1531,17.1531,16.7507,16.8139,1654.0],["2004-08-25",16.5898,16.7277,16.4805,16.7277,7056.0],["2004-08-26",16.722,16.8657,16.515,16.8657,6174.0],["2004-08-27",16.2391,17.2451,16.2391,17.1876,1985.0],["2004-08-30",16.9864,17.2451,16.4748,16.5725,7607.0],["2004-08-31",16.3598,16.9691,16.2621,16.699,6284.0],["2004-09-01",17.1703,17.7567,16.9864,16.9864,16758.0],["2004-09-02",17.6302,17.7567,17.0611,17.452,7607.0],["2004-09-03",17.7279,17.9349,17.3773,17.3773,4741.0],["2004-09-07",17.7222,17.8774,17.2451,17.7279,2315.0],["2004-09-08",17.7222,17.7337,17.3888,17.4578,3859.0],["2004-09-09",17.5325,18.2165,17.5325,17.8486,4520.0],["2004-09-10",17.6302,18.3143,17.6302,18.1188,2426.0],["2004-09-13",18.3028,18.3085,17.8314,18.297,5072.0],["2004-09-14",17.8257,18.3947,17.613,18.3947,5072.0],["2004-09-15",18.5672,18.5672,17.8774,18.4465,4410.0],["2004-09-16",18.527,18.5672,17.4693,18.5672,7387.0],["2004-09-17",18.7339,18.7339,17.6762,17.6992,20948.0],["2004-09-20",17.682,18.1878,17.682,17.6877,772.0],["2004-09-21",17.7969,18.3315,17.5382,17.5382,2646.0],["2004-09-22",17.5325,17.5325,17.1014,17.3256,7828.0],["2004-09-23",17.3083,17.3083,16.8139,16.8139,2536.0],["2004-09-24",16.8657,16.8657,16.8427,16.8484,992.0],["2004-09-27",16.8139,16.8427,16.3828,16.5553,2536.0],["2004-09-28",16.4173,16.9059,16.3828,16.9059,4631.0],["2004-09-29",16.9404,17.0381,16.7795,17.0381,772.0],["2004-09-30",16.4863,16.9864,16.4633,16.9577,2756.0],["2004-10-01",16.4576,17.7912,16.4576,16.9519,10253.0],["2004-10-04",17.4003,17.6245,17.3485,17.429,1103.0],["2004-10-05",17.613,17.8257,17.2738,17.5037,1544.0],["2004-10-06",17.8314,18.1936,17.6647,18.1418,3197.0],["2004-10-07",17.8199,17.8199,17.6762,17.6762,1103.0],["2004-10-08",17.544,17.6187,17.2681,17.59,2536.0],["2004-10-11",18.0096,18.1418,17.9176,18.1418,662.0],["2004-10-12",17.8314,17.8314,17.8314,17.8314,441.0],["2004-10-13",17.8314,18.1706,17.7797,17.9579,1323.0],["2004-10-14",17.1761,17.5037,17.1761,17.3313,3749.0],["2004-10-15",17.9924,17.9924,17.429,17.7337,1103.0],["2004-10-18",17.6705,17.9924,17.6705,17.7912,6836.0],["2004-10-19",17.6647,18.0441,17.6532,17.7567,12348.0],["2004-10-20",17.4635,18.1361,17.4635,18.1361,2205.0],["2004-10-21",17.7854,18.274,17.7854,18.1936,1874.0],["2004-10-22",18.228,18.3315,17.7739,17.7739,1103.0],["2004-10-25",17.5382,18.2165,17.5382,18.1418,4851.0],["2004-10-26",18.2453,18.6822,17.7394,18.6822,4520.0],["2004-10-27",18.3143,18.9696,18.3143,18.9696,4961.0],["2004-10-28",18.9408,19.0903,18.7454,19.0845,3969.0],["2004-10-29",18.9811,18.9811,18.8259,18.9178,3859.0],["2004-11-01",19.0731,19.9468,19.0731,19.6421,44321.0],["2004-11-02",19.9985,19.9985,19.6421,19.6421,9482.0],["2004-11-03",19.3648,19.7403,19.3648,19.6075,12899.0],["2004-11-04",19.2666,19.5093,19.0182,19.1973,12569.0],["2004-11-05",19.0644,19.3533,18.9662,19.1857,12458.0],["2004-11-08",19.2551,19.2551,19.2089,19.2089,331.0],["2004-11-09",19.4919,19.4919,18.8045,19.0471,3528.0],["2004-11-10",19.4804,19.4919,19.1222,19.1222,3308.0],["2004-11-11",19.0818,19.931,18.8218,19.931,5733.0],["2004-11-12",19.8443,20.2198,19.6421,20.2198,8159.0],["2004-11-15",19.8386,19.931,19.4804,19.931,6064.0],["2004-11-16",20.0061,20.0061,19.284,19.5093,3528.0],["2004-11-17",19.6941,19.9888,19.3648,19.775,3528.0],["2004-11-18",19.4168,19.6421,19.3128,19.3417,2095.0],["2004-11-19",19.2089,19.6884,18.8045,18.92,1764.0],["2004-11-22",19.4226,19.5844,19.2031,19.5439,13230.0],["2004-11-23",19.6999,19.9888,19.1453,19.9888,6836.0],["2004-11-24",20.139,20.3007,19.9368,20.2256,3638.0],["2004-11-26",20.3527,20.4971,20.3007,20.3874,1433.0],["2004-11-29",20.4509,20.9362,20.3816,20.9362,5843.0],["2004-11-30",21.0864,21.433,21.0171,21.3637,13230.0],["2004-12-01",21.433,22.8138,21.433,22.6751,67142.0],["2004-12-02",22.2129,22.5191,21.8028,21.849,22601.0],["2004-12-03",21.8028,21.8374,20.89,20.89,21609.0],["2004-12-06",20.7109,20.7109,20.2718,20.5607,10694.0],["2004-12-07",20.295,20.3527,19.6537,19.723,13451.0],["2004-12-08",19.6941,20.3701,19.6768,20.3412,7056.0],["2004-12-09",20.5087,20.5087,19.6884,20.1216,4190.0],["2004-12-10",20.2198,20.2198,19.7172,20.087,4961.0],["2004-12-13",20.1621,20.5376,19.6537,20.5376,8930.0],["2004-12-14",20.526,20.6993,20.3296,20.6993,772.0],["2004-12-15",19.9368,20.5087,19.9368,20.3354,8710.0],["2004-12-16",20.2834,20.2834,19.9888,20.2083,13781.0],["2004-12-17",19.9425,20.4856,19.9425,20.422,10584.0],["2004-12-20",20.8669,22.1407,19.9267,20.8729,16905.0],["2004-12-21",21.3522,21.5281,21.2915,21.5281,2205.0],["2004-12-22",21.5099,21.6858,21.0428,21.3036,10500.0],["2004-12-23",20.6606,21.5341,20.5393,21.0367,37800.0],["2004-12-27",21.4007,21.4007,20.6728,21.3218,36435.0],["2004-12-28",21.3097,21.34,20.9821,21.1095,12810.0],["2004-12-29",21.2005,21.2005,20.6546,20.6546,16590.0],["2004-12-30",20.6303,20.8305,20.5393,20.606,9555.0],["2004-12-31",20.4787,20.9275,20.327,20.3634,13650.0],["2005-01-03",20.1693,20.4423,20.0904,20.1693,6195.0],["2005-01-04",20.0176,20.2603,19.5809,19.5809,14700.0],["2005-01-05",19.6598,19.9267,19.3383,19.3504,13440.0],["2005-01-06",19.3201,19.3261,19.0046,19.0714,10605.0],["2005-01-07",19.0774,19.0774,18.3616,18.5072,14490.0],["2005-01-10",18.8166,18.8773,18.4102,18.7438,21525.0],["2005-01-11",18.4648,18.4648,18.1433,18.3556,16485.0],["2005-01-12",18.2039,18.2039,17.5852,18.1372,12075.0],["2005-01-13",18.1797,18.1797,17.5609,17.6519,19005.0],["2005-01-14",18.1918,18.1918,17.6459,18.1311,22365.0],["2005-01-18",18.1493,19.0774,18.1372,19.0774,30345.0],["2005-01-19",19.0896,19.2351,18.398,18.398,9135.0],["2005-01-20",18.1979,18.1979,17.3911,17.5609,25830.0],["2005-01-21",17.8218,18.0219,17.4942,17.5913,26565.0],["2005-01-24",18.0644,18.0887,17.4457,17.6337,6510.0],["2005-01-25",18.0765,18.0765,17.5245,17.5245,4830.0],["2005-01-26",17.9856,17.9856,17.4881,17.8521,3885.0],["2005-01-27",17.8885,18.028,17.5063,18.0159,3780.0],["2005-01-28",18.0765,18.1372,17.5245,17.6944,2520.0],["2005-01-31",18.2161,18.4041,18.0947,18.392,4305.0],["2005-02-01",17.9188,18.392,17.5367,17.8764,25200.0],["2005-02-02",18.0899,18.2851,17.852,18.2729,6930.0],["2005-02-03",18.3645,18.4682,17.6018,17.9374,8085.0],["2005-02-04",17.6933,18.3217,17.6933,17.9984,11655.0],["2005-02-07",18.0411,18.2973,17.9435,18.1326,5250.0],["2005-02-08",18.4438,18.6634,18.1753,18.6024,3570.0],["2005-02-09",18.0838,18.5658,17.4493,17.4493,10605.0],["2005-02-10",17.4554,17.7727,17.4554,17.5774,8085.0],["2005-02-11",17.5774,18.2973,17.5774,18.0899,22260.0],["2005-02-14",18.1936,18.2119,17.7788,18.0594,3150.0],["2005-02-15",18.1997,18.1997,17.5896,17.7421,11550.0],["2005-02-16",17.6933,18.0716,17.6933,18.0106,4935.0],["2005-02-17",18.0777,18.1692,17.5896,17.6323,6090.0],["2005-02-18",17.8764,17.8764,17.5103,17.6628,7770.0],["2005-02-22",17.8764,17.9618,17.6628,17.8703,12915.0],["2005-02-23",17.6628,17.7055,17.6628,17.7055,4725.0],["2005-02-24",17.9679,17.9679,17.6933,17.9252,4305.0],["2005-02-25",17.9252,18.3706,17.7482,18.2546,7035.0],["2005-02-28",18.096,18.2241,17.9374,18.157,8400.0],["2005-03-01",17.8947,18.2729,17.8947,18.0228,11130.0],["2005-03-02",17.9984,18.3156,17.9984,18.2363,2730.0],["2005-03-03",18.2424,18.2424,17.9862,17.9862,5880.0],["2005-03-04",17.8947,18.2851,17.7116,18.2424,11340.0],["2005-03-07",18.2424,18.3035,17.8825,17.8825,4200.0],["2005-03-08",17.7909,18.1997,17.7909,17.8642,13965.0],["2005-03-09",17.8703,17.8703,17.5713,17.5713,4830.0],["2005-03-10",17.5408,17.6262,17.4676,17.4798,4095.0],["2005-03-11",18.035,18.1326,17.6323,17.6384,15435.0],["2005-03-14",17.4493,18.2607,17.4493,18.0472,10920.0],["2005-03-15",18.2973,18.3217,17.9984,17.9984,5040.0],["2005-03-16",18.1387,18.1997,17.9435,17.9496,15750.0],["2005-03-17",18.2363,18.2912,17.7482,18.2058,3465.0],["2005-03-18",18.4804,18.4804,17.8825,17.9984,34335.0],["2005-03-21",18.2973,18.2973,17.7238,17.913,8400.0],["2005-03-22",17.8703,18.157,17.8459,17.9984,4410.0],["2005-03-23",17.9679,17.9679,17.4066,17.4066,8610.0],["2005-03-24",17.553,17.9618,17.553,17.9618,4410.0],["2005-03-28",17.8276,18.0594,17.8215,18.0594,11760.0],["2005-03-29",18.1326,18.1326,17.4798,17.8398,6930.0],["2005-03-30",17.6933,18.3034,17.6933,18.3034,5565.0],["2005-03-31",18.0533,18.3217,17.8764,18.3217,7350.0],["2005-04-01",18.3218,18.3218,17.913,18.0533,9135.0],["2005-04-04",17.9435,17.9679,17.9313,17.9313,1260.0],["2005-04-05",17.8886,18.0899,17.791,18.0899,9660.0],["2005-04-06",17.9069,18.1509,17.9069,17.9923,3780.0],["2005-04-07",17.8581,18.0533,17.8276,17.9984,2520.0],["2005-04-08",18.1509,18.1509,17.9679,17.9679,4725.0],["2005-04-11",17.9679,18.1143,17.8581,17.8764,16065.0],["2005-04-12",17.8459,18.2302,17.8459,18.0411,7140.0],["2005-04-13",18.1448,18.1448,17.9435,17.9984,4725.0],["2005-04-14",17.9984,18.2363,17.9679,18.2363,7140.0],["2005-04-15",18.2424,18.2424,17.7543,17.9984,15120.0],["2005-04-18",17.7055,18.0106,17.7055,17.9313,3255.0],["2005-04-19",17.9984,18.218,17.9984,18.1936,6195.0],["2005-04-20",18.2119,18.2119,17.9374,17.9679,6300.0],["2005-04-21",18.2119,18.2119,17.9557,18.1753,13860.0],["2005-04-22",18.0716,18.0716,17.9679,18.0655,5460.0],["2005-04-25",18.2424,18.2424,17.9862,18.1997,2940.0],["2005-04-26",18.2424,18.2424,17.8764,17.9069,4725.0],["2005-04-27",17.9557,18.2302,17.9557,17.9984,4200.0],["2005-04-28",17.9984,17.9984,17.9984,17.9984,2205.0],["2005-04-29",17.9984,18.0106,17.3883,17.6506,9555.0],["2005-05-02",18.2241,18.2241,17.8093,18.1997,6720.0],["2005-05-03",18.2973,18.3034,18.035,18.035,3990.0],["2005-05-04",18.0472,18.3156,18.0472,18.3034,6300.0],["2005-05-05",18.3278,18.5109,18.2851,18.5109,3150.0],["2005-05-06",18.096,18.7549,18.096,18.6756,13125.0],["2005-05-09",18.8159,18.9807,18.6085,18.9807,3885.0],["2005-05-10",18.3279,19.0051,18.3279,18.8526,19950.0],["2005-05-11",18.4415,18.736,18.0366,18.5888,9450.0],["2005-05-12",18.7053,18.7053,17.7912,17.9446,49980.0],["2005-05-13",18.2329,18.9323,17.8403,18.8219,46935.0],["2005-05-16",18.9323,18.9323,18.3311,18.4722,19110.0],["2005-05-17",18.9814,18.9814,18.147,18.4292,4410.0],["2005-05-18",18.8035,19.2022,18.6317,18.9814,6195.0],["2005-05-19",19.0427,19.2329,18.9139,18.9139,3780.0],["2005-05-20",18.9875,18.9875,18.8341,18.9139,630.0],["2005-05-23",18.9262,18.9262,18.1532,18.7237,6195.0],["2005-05-24",19.19,19.19,18.1164,18.4415,8820.0],["2005-05-25",18.1593,18.325,17.8219,18.0243,16905.0],["2005-05-26",18.4047,18.4047,18.0305,18.1961,10290.0],["2005-05-27",18.4047,18.4047,18.098,18.1716,16905.0],["2005-05-31",18.5274,18.5274,17.9139,17.9262,11655.0],["2005-06-01",18.2513,18.3924,17.963,18.3924,6405.0],["2005-06-02",18.0182,18.2084,18.0182,18.1041,2520.0],["2005-06-03",17.9937,18.055,17.7605,17.9078,7560.0],["2005-06-06",17.6562,17.7851,17.6501,17.7299,11760.0],["2005-06-07",17.9446,18.3924,17.9446,18.0366,7875.0],["2005-06-08",17.9875,17.9875,17.7789,17.92,3780.0],["2005-06-09",17.6808,17.8035,17.6378,17.6747,3570.0],["2005-06-10",17.92,17.92,17.7544,17.871,1890.0],["2005-06-13",17.7912,17.8035,17.7421,17.8035,31395.0],["2005-06-14",17.7973,17.7973,17.6685,17.6992,13860.0],["2005-06-15",18.0059,18.098,17.7483,17.8832,29400.0],["2005-06-16",18.055,18.4047,18.0366,18.3986,4935.0],["2005-06-17",18.5703,18.8771,18.4047,18.7789,25305.0],["2005-06-20",18.9875,19.2268,18.9875,19.1409,5775.0],["2005-06-21",19.0734,19.5335,19.0489,19.282,27195.0],["2005-06-22",19.2943,19.3249,19.1102,19.3249,4935.0],["2005-06-23",19.3249,19.5642,19.0979,19.147,8190.0],["2005-06-24",19.147,19.6378,19.0795,19.6317,37380.0],["2005-06-27",19.0182,19.601,19.0182,19.3986,12810.0],["2005-06-28",19.4906,19.6317,19.4292,19.6317,11025.0],["2005-06-29",19.3188,19.6317,19.239,19.4722,3990.0],["2005-06-30",19.5703,19.6317,19.3249,19.417,3885.0],["2005-07-01",19.374,19.601,19.1961,19.3617,15960.0],["2005-07-05",19.5029,19.6072,19.3249,19.6072,6825.0],["2005-07-06",19.3433,19.5151,19.3249,19.4108,3780.0],["2005-07-07",18.8771,19.2329,18.8648,19.2329,1155.0],["2005-07-08",19.3617,20.0243,19.3249,19.8894,12600.0],["2005-07-11",19.7544,21.1654,19.7544,21.1347,17955.0],["2005-07-12",20.9323,21.1654,20.9323,21.1286,7770.0],["2005-07-13",20.8218,21.012,20.0427,20.558,14280.0],["2005-07-14",20.8587,20.8587,20.2943,20.3065,2940.0],["2005-07-15",19.9507,20.0918,19.7851,19.9384,1785.0],["2005-07-18",19.8096,20.0059,19.644,19.7053,3360.0],["2005-07-19",19.9507,20.1777,19.7605,20.147,735.0],["2005-07-20",19.8955,21.4353,19.6317,21.4047,7455.0],["2005-07-21",21.3495,21.3495,20.4415,20.6562,11235.0],["2005-07-22",21.2329,21.2329,20.5212,20.9691,5880.0],["2005-07-25",21.3249,21.3249,20.3985,20.4906,6090.0],["2005-07-26",20.6439,20.7237,20.4108,20.7237,4095.0],["2005-07-27",20.601,20.7237,20.4906,20.4906,2310.0],["2005-07-28",20.3986,21.3863,20.3986,21.19,8715.0],["2005-07-29",21.374,21.374,20.7728,20.7728,3360.0],["2005-08-01",21.0979,21.1593,20.8587,20.9752,4410.0],["2005-08-02",21.0488,21.0488,20.7421,21.0427,7350.0],["2005-08-03",21.0982,21.0982,20.8331,20.8886,2415.0],["2005-08-04",20.8084,20.8269,20.5556,20.5865,3465.0],["2005-08-05",20.531,20.5741,20.3583,20.3583,5250.0],["2005-08-08",20.7283,20.7283,20.531,20.6481,4515.0],["2005-08-09",20.7961,20.7961,20.5187,20.6543,4725.0],["2005-08-10",20.9256,20.9996,20.4262,20.4262,9240.0],["2005-08-11",20.3522,20.3892,20.2535,20.3892,3255.0],["2005-08-12",20.1919,20.5001,20.1857,20.4632,7560.0],["2005-08-15",20.4632,20.5926,20.0377,20.5926,8295.0],["2005-08-16",20.7036,20.7036,19.8343,19.9083,5880.0],["2005-08-17",19.7295,19.7295,19.378,19.6617,5775.0],["2005-08-18",19.711,19.711,19.378,19.378,6300.0],["2005-08-19",19.5445,19.6617,19.5445,19.5445,3150.0],["2005-08-22",19.8898,19.8898,19.3657,19.7233,7455.0],["2005-08-23",19.7295,19.785,19.2794,19.785,1995.0],["2005-08-24",19.785,20.1179,19.526,19.526,1050.0],["2005-08-25",19.8774,19.8774,19.3842,19.4643,2625.0],["2005-08-26",19.4212,19.452,19.3472,19.4212,9135.0],["2005-08-29",19.4212,19.5507,19.2301,19.4767,1470.0],["2005-08-30",19.4212,19.674,19.4212,19.4212,3570.0],["2005-08-31",19.7295,19.8158,19.3472,19.7356,5670.0],["2005-09-01",19.8713,20.2535,19.8713,20.1919,2625.0],["2005-09-02",20.1919,20.3953,20.1056,20.3275,5040.0],["2005-09-06",20.0007,20.8824,20.0007,20.6789,5250.0],["2005-09-07",20.4015,20.7961,20.1919,20.494,4935.0],["2005-09-08",20.1487,20.3583,20.0316,20.0562,2835.0],["2005-09-09",20.0686,20.0686,19.4212,19.6493,19005.0],["2005-09-12",19.711,19.8774,19.5014,19.8713,7455.0],["2005-09-13",19.4767,19.7295,19.4767,19.5815,4620.0],["2005-09-14",19.5815,19.6986,19.5815,19.5938,8400.0],["2005-09-15",19.6062,19.822,19.6062,19.822,6090.0],["2005-09-16",20.0192,20.0439,19.4767,20.0377,36015.0],["2005-09-19",20.0747,20.0747,19.6123,19.7726,3990.0],["2005-09-20",19.9514,19.9514,19.6678,19.6863,6510.0],["2005-09-21",19.4027,19.8281,19.3595,19.526,5880.0],["2005-09-22",19.4829,19.8713,19.3287,19.7233,4305.0],["2005-09-23",19.489,19.7541,19.452,19.7541,1260.0],["2005-09-26",19.8466,20.0686,19.5445,20.0686,2415.0],["2005-09-27",19.7048,19.8466,19.5753,19.6863,840.0],["2005-09-28",19.5753,19.7295,19.4829,19.5753,5145.0],["2005-09-29",19.4829,19.637,19.4829,19.6062,15750.0],["2005-09-30",19.4829,19.6062,19.452,19.4705,5250.0],["2005-10-03",19.6555,19.7295,19.5692,19.5692,4620.0],["2005-10-04",19.7295,19.748,19.5383,19.5383,3885.0],["2005-10-05",19.4274,19.563,19.1006,19.1006,7245.0],["2005-10-06",19.1129,19.3657,18.9958,19.1129,7350.0],["2005-10-07",19.3287,19.8343,19.2979,19.8281,4515.0],["2005-10-10",19.7356,19.7603,19.5198,19.5198,16485.0],["2005-10-11",19.7726,20.0131,19.6123,19.6308,8925.0],["2005-10-12",19.4828,19.5815,19.2609,19.5815,3150.0],["2005-10-13",19.2239,19.5198,19.1438,19.3657,9870.0],["2005-10-14",19.6432,19.7295,19.2301,19.7295,1680.0],["2005-10-17",19.4767,19.4767,19.1807,19.2671,3465.0],["2005-10-18",19.1746,19.4212,19.1746,19.4212,3990.0],["2005-10-19",19.2177,19.452,19.1746,19.452,5985.0],["2005-10-20",19.341,19.378,19.2671,19.2732,2310.0],["2005-10-21",19.2732,19.822,19.2732,19.822,2100.0],["2005-10-24",19.9329,19.9453,19.7295,19.9453,5460.0],["2005-10-25",19.7541,19.7541,19.2917,19.6123,1470.0],["2005-10-26",19.2732,19.8528,19.2486,19.5938,3990.0],["2005-10-27",19.2239,19.6,19.1622,19.1622,8610.0],["2005-10-28",19.2239,19.6678,19.1438,19.4829,6720.0],["2005-10-31",19.7233,19.9823,19.5692,19.7603,11130.0],["2005-11-01",19.5507,19.5507,19.4274,19.4829,4410.0],["2005-11-02",19.5262,20.0593,19.5262,19.8362,10500.0],["2005-11-03",19.985,19.985,19.5324,19.5386,11970.0],["2005-11-04",19.5634,19.7804,19.5634,19.7804,2205.0],["2005-11-07",19.83,19.83,19.5882,19.6936,7140.0],["2005-11-08",19.8548,20.0283,19.8548,19.9912,20580.0],["2005-11-09",19.985,20.1151,19.706,20.0283,15225.0],["2005-11-10",20.1461,20.4561,19.9912,20.1461,20895.0],["2005-11-11",19.892,20.2515,19.892,20.1151,5460.0],["2005-11-14",20.3879,20.3879,20.1895,20.3073,7245.0],["2005-11-15",20.4313,20.4313,19.8672,20.0469,12075.0],["2005-11-16",19.9912,20.1213,19.8052,20.1213,6825.0],["2005-11-17",20.2701,20.3631,20.0345,20.1399,5145.0],["2005-11-18",20.4747,20.5676,19.9044,20.4623,11235.0],["2005-11-21",20.7102,20.7102,20.1709,20.4003,3360.0],["2005-11-22",20.4065,20.4127,19.8982,20.1771,8400.0],["2005-11-23",20.0531,20.673,19.9912,20.611,4095.0],["2005-11-25",20.2887,20.5738,20.2887,20.5738,1155.0],["2005-11-28",20.1833,20.3321,20.1833,20.2515,5565.0],["2005-11-29",20.4995,20.4995,20.2825,20.2825,1260.0],["2005-11-30",20.5057,20.7784,20.4189,20.6606,12285.0],["2005-12-01",20.7474,21.6524,20.6792,20.921,6300.0],["2005-12-02",21.0077,21.0077,20.6916,20.6916,525.0],["2005-12-05",20.5862,21.1627,20.5862,20.9272,2625.0],["2005-12-06",21.1627,21.2619,20.4623,21.2495,6930.0],["2005-12-07",21.0945,21.2805,20.952,20.9954,8085.0],["2005-12-08",20.7908,21.0449,20.6544,20.797,4620.0],["2005-12-09",20.6916,21.2619,20.6916,21.2619,3570.0],["2005-12-12",21.1751,21.1751,21.0573,21.0573,4410.0],["2005-12-13",20.8156,21.2619,20.8156,21.2061,4200.0],["2005-12-14",21.4479,21.4479,21.0449,21.1689,12915.0],["2005-12-15",20.9272,21.2867,20.9148,21.2867,6510.0],["2005-12-16",21.3425,21.4479,20.642,20.983,59955.0],["2005-12-19",21.0759,21.0759,20.6668,20.8156,21315.0],["2005-12-20",20.6048,21.0016,20.6048,20.9954,6615.0],["2005-12-21",21.0264,21.0883,20.7226,20.7226,9030.0],["2005-12-22",20.5242,21.1875,20.5242,21.1379,5460.0],["2005-12-23",20.9334,21.1255,20.9334,21.1255,735.0],["2005-12-27",20.859,21.0821,20.6544,20.9334,8400.0],["2005-12-28",20.921,21.0511,20.7784,20.921,97965.0],["2005-12-29",20.921,20.983,20.8466,20.8466,6615.0],["2005-12-30",20.7722,20.9582,20.6234,20.7164,14070.0],["2006-01-03",21.1007,21.1007,20.7164,20.828,5775.0],["2006-01-04",20.7722,20.7846,20.766,20.7846,1470.0],["2006-01-05",20.828,20.89,20.828,20.89,1995.0],["2006-01-06",21.0759,21.0821,20.89,20.89,7455.0],["2006-01-09",20.7288,21.0759,20.704,20.9582,5565.0],["2006-01-10",20.7474,21.2371,20.7474,21.2371,13860.0],["2006-01-11",21.0697,21.2681,20.983,21.0883,7245.0],["2006-01-12",21.2681,21.2681,20.9644,21.0325,4200.0],["2006-01-13",21.2619,21.3859,21.2309,21.3611,6510.0],["2006-01-17",20.983,21.2433,20.983,20.9892,4200.0],["2006-01-18",20.983,21.1565,20.983,21.1007,1575.0],["2006-01-19",20.983,21.3673,20.9272,21.3673,1365.0],["2006-01-20",21.4417,21.4417,20.7722,20.9644,9660.0],["2006-01-23",20.6916,21.3797,20.6916,21.2433,3255.0],["2006-01-24",21.0016,21.3921,20.983,21.3425,10500.0],["2006-01-25",21.3239,21.6214,20.6854,21.6214,2415.0],["2006-01-26",21.6152,21.6958,21.4293,21.64,10290.0],["2006-01-27",21.6958,21.7082,21.6338,21.6958,16590.0],["2006-01-30",21.6834,22.3653,21.4975,21.8384,28980.0],["2006-01-31",21.795,21.9562,21.2309,21.2743,29715.0],["2006-02-01",21.1933,22.1838,21.1933,21.9783,4830.0],["2006-02-02",21.7665,21.9783,21.212,21.511,6930.0],["2006-02-03",21.1933,21.6481,21.1933,21.6419,3150.0],["2006-02-06",21.4923,21.7104,21.4923,21.6419,3675.0],["2006-02-07",21.5733,21.5733,21.3615,21.4363,2940.0],["2006-02-08",21.2182,21.3989,21.2182,21.3615,1575.0],["2006-02-09",21.4923,21.4923,21.4861,21.4861,1155.0],["2006-02-10",21.2681,21.4923,21.2681,21.4923,3465.0],["2006-02-13",21.4923,21.4923,21.2743,21.3678,4410.0],["2006-02-14",21.592,21.7789,21.1809,21.7789,6090.0],["2006-02-15",21.5609,21.8038,21.5609,21.8038,6405.0],["2006-02-16",21.9907,22.4268,21.9596,22.0281,24360.0],["2006-02-17",22.3645,22.3645,21.5671,21.5671,20895.0],["2006-02-21",21.7789,21.7789,21.1933,21.2307,3360.0],["2006-02-22",21.3491,21.7291,21.1871,21.6605,3780.0],["2006-02-23",21.5858,22.4268,21.5858,22.1589,5250.0],["2006-02-24",21.9658,21.9658,21.5858,21.7976,3990.0],["2006-02-27",21.7914,22.3956,21.7291,22.2088,6930.0],["2006-02-28",21.9907,21.9907,21.5733,21.8038,11865.0],["2006-03-01",21.8163,21.9845,21.8038,21.9596,6615.0],["2006-03-02",22.0343,22.0842,21.5858,21.7664,6090.0],["2006-03-03",21.4986,21.8786,21.4487,21.4487,5040.0],["2006-03-06",21.5422,21.5422,21.1995,21.2556,6720.0],["2006-03-07",21.1809,21.3304,20.6949,20.7012,4935.0],["2006-03-08",20.8569,21.1248,20.7448,21.0313,4515.0],["2006-03-09",21.3055,21.3055,20.8071,20.8195,6615.0],["2006-03-10",20.9192,20.9192,20.5579,20.8071,5145.0],["2006-03-13",21.0936,21.4425,21.0936,21.4425,4830.0],["2006-03-14",21.3179,21.9222,21.3179,21.8661,7875.0],["2006-03-15",22.0592,22.0592,21.5609,21.7104,2940.0],["2006-03-16",21.8474,21.8474,21.6605,21.7415,22785.0],["2006-03-17",21.8412,21.8412,21.4799,21.4799,66150.0],["2006-03-20",21.7041,21.7041,21.1186,21.3615,9660.0],["2006-03-21",21.3989,21.7602,21.1809,21.3989,12180.0],["2006-03-22",21.3241,21.6792,21.0563,21.4363,6405.0],["2006-03-23",21.4799,21.7104,21.1995,21.7104,2310.0],["2006-03-24",21.8038,21.8038,21.6917,21.7976,3885.0],["2006-03-27",21.6979,21.9533,21.455,21.8973,5250.0],["2006-03-28",22.0219,22.0219,21.592,21.7727,23520.0],["2006-03-29",21.8661,21.8661,21.7166,21.8287,4305.0],["2006-03-30",21.7291,21.7976,21.6232,21.7041,2205.0],["2006-03-31",21.9347,21.9347,21.6169,21.8537,9555.0],["2006-04-03",21.8163,21.9596,21.6419,21.6668,5775.0],["2006-04-04",21.4363,22.0842,21.3615,21.891,5670.0],["2006-04-05",21.8038,21.8225,21.3989,21.4176,2310.0],["2006-04-06",21.3366,21.4737,21.0625,21.3678,3465.0],["2006-04-07",21.5796,21.6792,20.7448,21.0625,5670.0],["2006-04-10",20.9691,21.1123,20.7635,20.8507,1365.0],["2006-04-11",20.9379,20.9379,20.589,20.7386,5670.0],["2006-04-12",20.6202,20.7136,20.2464,20.4894,5145.0],["2006-04-13",20.1717,20.9753,20.1717,20.8818,2625.0],["2006-04-17",21.1746,21.1746,20.8694,21.0127,5145.0],["2006-04-18",21.1746,21.6107,20.7884,21.4799,52185.0],["2006-04-19",21.6169,21.9533,21.5422,21.8038,7875.0],["2006-04-20",21.7602,22.0032,21.7104,21.8412,16485.0],["2006-04-21",22.1215,22.1215,21.2805,21.5173,9975.0],["2006-04-24",21.43,21.4674,20.8818,21.0874,7980.0],["2006-04-25",21.1186,21.212,21.075,21.1186,3885.0],["2006-04-26",20.9379,21.7727,20.8694,21.3179,6615.0],["2006-04-27",21.0687,21.5546,20.9877,21.2058,7035.0],["2006-04-28",21.0064,21.4674,20.7136,21.4674,8295.0],["2006-05-01",21.2992,21.5858,20.9628,21.1123,8610.0],["2006-05-02",21.5422,21.5422,21.1871,21.4612,1365.0],["2006-05-03",21.4612,21.4674,20.994,21.2556,6510.0],["2006-05-04",21.075,21.1809,20.913,21.1123,3150.0],["2006-05-05",21.075,21.6045,20.8008,21.293,11445.0],["2006-05-08",20.8008,21.1809,20.8008,21.1809,4305.0],["2006-05-09",21.1372,21.2245,21.0251,21.0313,5040.0],["2006-05-10",20.9504,21.1622,20.9192,21.1373,11865.0],["2006-05-11",21.0496,21.1435,20.8743,21.1372,15330.0],["2006-05-12",20.8931,21.2938,20.8555,21.0058,17955.0],["2006-05-15",20.8367,21.2813,20.724,21.131,8400.0],["2006-05-16",20.987,21.1247,20.9119,20.9745,3045.0],["2006-05-17",20.724,20.8618,20.3296,20.7115,6615.0],["2006-05-18",20.8117,20.8117,20.5863,20.6051,2520.0],["2006-05-19",20.4172,20.6614,20.292,20.4736,5040.0],["2006-05-22",20.5299,20.7491,20.3671,20.5675,13335.0],["2006-05-23",20.7992,21.2061,20.4861,20.7365,5145.0],["2006-05-24",20.4799,20.8367,20.3859,20.7428,8295.0],["2006-05-25",20.9995,21.1999,20.868,21.1999,6195.0],["2006-05-26",21.275,21.2875,21.0496,21.2625,4620.0],["2006-05-30",21.2875,21.2875,20.7491,20.8117,24255.0],["2006-05-31",20.9557,21.2249,20.8492,21.156,18900.0],["2006-06-01",20.9557,21.7571,20.9369,21.6632,20160.0],["2006-06-02",21.8197,21.8948,21.6632,21.7947,7560.0],["2006-06-05",21.7258,21.9074,20.8242,20.9181,22155.0],["2006-06-06",20.8117,20.9995,20.7866,20.9494,7140.0],["2006-06-07",21.0809,21.4628,21.0809,21.2875,4095.0],["2006-06-08",21.0308,21.6006,20.7866,21.5567,11970.0],["2006-06-09",21.6006,21.6006,21.0872,21.1873,6510.0],["2006-06-12",21.275,21.275,20.8242,20.987,10290.0],["2006-06-13",20.8242,21.419,20.8242,20.9932,4095.0],["2006-06-14",20.8242,21.2625,20.8242,21.2124,4830.0],["2006-06-15",21.4315,22.0201,21.2437,22.0201,14595.0],["2006-06-16",21.9136,21.9136,21.2687,21.2875,102165.0],["2006-06-19",21.2875,21.3,21.0058,21.2061,9660.0],["2006-06-20",21.0872,21.3439,20.7491,20.7679,38955.0],["2006-06-21",20.7303,21.0872,20.724,21.0872,6510.0],["2006-06-22",20.724,21.0433,20.724,20.9306,6510.0],["2006-06-23",20.7365,21.2249,20.6677,20.9557,37275.0],["2006-06-26",21.0621,21.5317,20.9557,21.5317,21210.0],["2006-06-27",21.6381,21.6381,20.7303,20.9807,9975.0],["2006-06-28",20.8806,21.156,20.7178,20.8179,21840.0],["2006-06-29",21.0246,22.1265,20.9306,21.9011,17745.0],["2006-06-30",21.9825,22.3519,21.3188,22.3206,43995.0],["2006-07-03",21.7321,22.1891,21.5254,22.1891,13020.0],["2006-07-05",21.8698,21.9888,21.3689,21.4127,4830.0],["2006-07-06",21.1623,21.7446,21.1623,21.5943,4515.0],["2006-07-07",21.0872,21.3,20.9995,21.1999,6930.0],["2006-07-10",21.1936,21.4378,21.012,21.3063,11865.0],["2006-07-11",21.1247,21.9512,20.8555,21.7508,21735.0],["2006-07-12",21.5567,21.826,21.1185,21.1435,13125.0],["2006-07-13",20.8618,21.0872,20.3671,20.6489,17220.0],["2006-07-14",20.4799,20.6614,20.3484,20.5425,10605.0],["2006-07-17",20.5863,20.7866,20.4799,20.6301,21105.0],["2006-07-18",20.8618,21.0684,20.6051,21.0621,24885.0],["2006-07-19",21.2813,22.1641,21.2813,22.1265,29295.0],["2006-07-20",22.1641,22.2204,21.8948,21.9825,19530.0],["2006-07-21",21.9136,22.0201,21.7195,21.8886,25620.0],["2006-07-24",21.8886,22.3707,21.7571,22.2455,20055.0],["2006-07-25",22.3394,22.8277,22.0075,22.7213,36960.0],["2006-07-26",22.6086,23.6479,22.3519,23.5978,21525.0],["2006-07-27",23.5478,23.5478,22.9968,23.0469,17640.0],["2006-07-28",23.2347,23.4977,23.2159,23.4789,13020.0],["2006-07-31",23.0406,23.6855,22.7651,23.6479,29085.0],["2006-08-01",23.3537,23.5728,23.1846,23.3537,11655.0],["2006-08-02",23.599,23.8694,23.3537,23.5549,4935.0],["2006-08-03",23.3096,23.8442,23.2719,23.8191,9660.0],["2006-08-04",23.7373,23.9009,22.97,23.2341,9555.0],["2006-08-07",22.9763,23.2404,22.7373,22.9637,5460.0],["2006-08-08",23.1146,23.2845,22.3347,22.4857,14910.0],["2006-08-09",22.8127,22.9385,22.2718,22.2718,9345.0],["2006-08-10",22.2026,22.5486,22.0769,22.4228,8295.0],["2006-08-11",22.5297,22.5486,21.8945,21.9196,7770.0],["2006-08-14",22.1901,22.5989,21.9951,22.1775,5880.0],["2006-08-15",22.5737,22.8819,22.4605,22.8819,8085.0],["2006-08-16",23.1147,23.1147,22.385,22.9574,5985.0],["2006-08-17",23.1147,24.0581,23.0077,23.7877,21105.0],["2006-08-18",23.9826,24.2153,23.6996,24.077,15225.0],["2006-08-21",24.1839,24.1902,23.4606,23.5927,34545.0],["2006-08-22",23.4354,23.7122,23.4354,23.5423,28770.0],["2006-08-23",23.7122,23.7122,23.014,23.1713,3885.0],["2006-08-24",23.2279,23.2279,22.7436,22.9637,1050.0],["2006-08-25",22.7561,23.5864,22.7561,23.4606,4725.0],["2006-08-28",23.643,23.8946,23.5549,23.6807,10815.0],["2006-08-29",23.5927,24.36,23.4228,24.36,12495.0],["2006-08-30",24.3726,24.5424,24.1147,24.5298,15330.0],["2006-08-31",24.3286,24.8192,24.3286,24.4795,8295.0],["2006-09-01",24.5235,24.9575,24.5235,24.7311,15645.0],["2006-09-05",24.8443,24.8632,24.6368,24.7374,4725.0],["2006-09-06",24.6368,24.7563,24.2216,24.2342,12180.0],["2006-09-07",24.3097,24.5424,24.165,24.165,4725.0],["2006-09-08",24.5298,24.5298,23.6744,23.7185,3885.0],["2006-09-11",23.4857,23.6241,23.4857,23.6241,1155.0],["2006-09-12",23.7247,24.838,23.7247,24.8003,7140.0],["2006-09-13",24.6871,24.8632,24.6682,24.8443,4935.0],["2006-09-14",24.6997,24.8443,24.6116,24.838,4095.0],["2006-09-15",24.9387,25.1211,24.7185,24.9827,43785.0],["2006-09-18",24.989,24.989,24.5298,24.6305,5460.0],["2006-09-19",24.6934,24.6934,23.8883,24.1839,9345.0],["2006-09-20",24.404,25.0896,24.0833,25.0582,13650.0],["2006-09-21",24.989,24.9953,24.5298,24.5802,8505.0],["2006-09-22",24.3915,24.3915,23.7185,23.7939,7770.0],["2006-09-25",23.8254,24.4984,23.8254,24.4984,3150.0],["2006-09-26",24.5235,24.5235,23.7122,23.9952,9450.0],["2006-09-27",23.8002,24.121,23.7562,24.121,5355.0],["2006-09-28",24.2154,24.3663,23.6178,24.0896,14910.0],["2006-09-29",24.1587,24.2153,23.4606,23.5235,10080.0],["2006-10-02",23.4857,23.6681,22.819,22.9574,11445.0],["2006-10-03",22.7687,23.2342,22.7687,23.1209,3045.0],["2006-10-04",23.1461,23.8631,22.7939,23.8191,4725.0],["2006-10-05",23.8946,24.272,23.5738,24.1713,17220.0],["2006-10-06",23.9889,24.7185,23.9889,24.6871,10185.0],["2006-10-09",24.5927,24.8066,24.5298,24.8066,1470.0],["2006-10-10",24.6053,24.8506,24.3726,24.3726,6930.0],["2006-10-11",24.3789,24.4103,23.9072,23.9072,9345.0],["2006-10-12",24.1147,24.4795,23.926,24.4481,11970.0],["2006-10-13",24.5298,25.5362,24.5298,25.4356,8715.0],["2006-10-16",25.511,25.7941,25.3286,25.662,15435.0],["2006-10-17",25.2909,25.8507,25.2909,25.8381,16170.0],["2006-10-18",25.5928,25.9387,25.4796,25.706,16170.0],["2006-10-19",25.7249,25.8066,25.4859,25.5739,17850.0],["2006-10-20",25.7249,25.7249,25.3601,25.5739,9660.0],["2006-10-23",25.1588,25.5362,24.9387,25.1462,13755.0],["2006-10-24",24.9575,25.1965,24.9575,25.0959,1365.0],["2006-10-25",24.989,25.3475,24.9387,25.1588,4305.0],["2006-10-26",25.2909,25.6934,25.228,25.4104,7980.0],["2006-10-27",25.4104,25.4418,25.2594,25.2594,5355.0],["2006-10-30",24.989,25.9324,24.989,25.9136,10920.0],["2006-10-31",25.9136,26.0142,25.8255,25.945,3780.0],["2006-11-01",25.9261,26.2987,25.1682,25.2503,10395.0],["2006-11-02",25.124,25.2819,23.8987,24.2587,11760.0],["2006-11-03",24.5682,24.625,24.3408,24.5998,6930.0],["2006-11-06",24.7387,25.585,24.7261,25.2629,3885.0],["2006-11-07",25.1619,25.6608,24.6945,25.345,7245.0],["2006-11-08",25.124,26.2987,24.8271,26.1913,10815.0],["2006-11-09",26.2103,26.2103,25.3703,25.484,3675.0],["2006-11-10",25.4777,25.8819,25.4713,25.7429,4200.0],["2006-11-13",26.0461,26.065,25.7871,25.844,3990.0],["2006-11-14",26.0524,26.065,25.844,26.0524,15645.0],["2006-11-15",26.0524,26.2924,25.9198,26.2734,9870.0],["2006-11-16",26.2734,26.3555,26.2671,26.2798,9975.0],["2006-11-17",26.3366,26.3555,26.204,26.305,4830.0],["2006-11-20",26.3366,26.4566,26.2861,26.3998,14175.0],["2006-11-21",26.2608,26.4629,26.2608,26.4313,3675.0],["2006-11-22",26.4629,26.4629,26.2987,26.3176,3255.0],["2006-11-24",26.2166,26.4566,26.2166,26.2482,1155.0],["2006-11-27",25.9513,25.9513,25.2629,25.2629,18270.0],["2006-11-28",25.2629,25.5219,25.2629,25.3892,2625.0],["2006-11-29",25.5787,25.9387,25.5345,25.724,7140.0],["2006-11-30",25.5661,25.7618,25.4524,25.5345,6510.0],["2006-12-01",25.4208,25.4208,24.265,25.0482,20790.0],["2006-12-04",25.2187,26.2924,25.2187,26.2924,12285.0],["2006-12-05",26.3113,26.4818,26.0966,26.1345,5775.0],["2006-12-06",26.1029,26.3303,25.964,25.964,3045.0],["2006-12-07",26.0397,26.0397,25.3576,25.3576,2730.0],["2006-12-08",25.105,25.4777,25.105,25.2187,5040.0],["2006-12-11",25.244,25.4335,25.1998,25.2692,1575.0],["2006-12-12",25.1745,25.2945,24.7892,25.124,2940.0],["2006-12-13",25.3324,25.3703,25.1303,25.3703,4515.0],["2006-12-14",25.4145,26.3366,25.4019,26.305,9030.0],["2006-12-15",26.2292,26.3303,25.9071,26.1724,25935.0],["2006-12-18",26.1345,26.1345,25.3387,25.3387,4410.0],["2006-12-19",25.2945,25.5471,25.0987,25.4398,3570.0],["2006-12-20",25.5219,25.7997,25.5029,25.6924,2730.0],["2006-12-21",25.8377,26.0334,25.4587,25.4587,1050.0],["2006-12-22",25.6292,25.705,25.2945,25.705,1575.0],["2006-12-26",25.5787,26.3303,25.5787,26.1787,8190.0],["2006-12-27",26.3682,27.1134,26.2103,26.9998,9240.0],["2006-12-28",26.9997,27.0882,26.5955,26.8924,8085.0],["2006-12-29",26.9366,26.9366,26.2166,26.3555,14280.0],["2007-01-03",26.3934,27.0818,26.3745,26.5955,11025.0],["2007-01-04",26.5955,27.0376,26.3366,26.905,4410.0],["2007-01-05",26.7282,26.8797,25.6734,25.6734,8400.0],["2007-01-08",25.705,25.705,25.2755,25.5029,4410.0],["2007-01-09",25.5219,25.5471,24.9471,25.3892,8190.0],["2007-01-10",25.1871,25.3387,24.6755,25.124,11340.0],["2007-01-11",25.2187,25.5661,25.0987,25.1808,4620.0],["2007-01-12",24.7955,25.0545,24.7829,25.0545,4620.0],["2007-01-16",25.5471,25.6103,24.4861,24.4861,3990.0],["2007-01-17",24.5808,24.8587,24.3029,24.3156,7350.0],["2007-01-18",24.2019,24.3661,23.6714,23.6903,19950.0],["2007-01-19",23.5829,23.9935,23.5829,23.8861,7980.0],["2007-01-22",23.6966,24.0187,23.2924,23.3745,18900.0],["2007-01-23",23.3619,23.7345,23.3619,23.5892,24465.0],["2007-01-24",23.6271,23.6903,23.4692,23.6208,9450.0],["2007-01-25",23.8103,23.9682,23.3492,23.3492,16170.0],["2007-01-26",23.305,23.5892,23.305,23.5892,5985.0],["2007-01-29",23.4503,23.6082,23.4503,23.5892,8715.0],["2007-01-30",24.1956,24.1956,23.425,23.6145,14910.0],["2007-01-31",23.6399,24.2046,23.5193,24.1919,28245.0],["2007-02-01",24.2109,24.4266,24.0523,24.3632,3570.0],["2007-02-02",24.4774,24.5028,24.0586,24.1157,7350.0],["2007-02-05",24.1411,24.249,24.0777,24.249,19110.0],["2007-02-06",24.3695,24.5091,24.1284,24.4393,2415.0],["2007-02-07",24.5028,24.5091,24.268,24.4457,5145.0],["2007-02-08",24.4583,24.5345,24.1094,24.4837,10080.0],["2007-02-09",24.4012,24.4837,24.1094,24.3441,6615.0],["2007-02-12",24.3505,24.3505,23.8302,24.268,8820.0],["2007-02-13",24.5218,24.5218,24.3505,24.5218,4830.0],["2007-02-14",24.3886,24.7248,24.0079,24.1411,4725.0],["2007-02-15",24.2807,24.2807,23.8366,24.1221,12915.0],["2007-02-16",24.1221,24.4837,23.9,24.4837,10605.0],["2007-02-20",24.5091,24.9786,24.2236,24.9786,7035.0],["2007-02-21",24.7121,25.0484,24.7121,24.7502,3675.0],["2007-02-22",24.8327,25.2895,24.3759,25.2768,14070.0],["2007-02-23",25.2831,25.2895,24.8517,25.1182,13440.0],["2007-02-26",25.3149,25.3149,23.9,24.8073,15435.0],["2007-02-27",24.5916,25.0167,23.4749,23.8937,29610.0],["2007-02-28",23.7922,24.1094,23.6018,23.8493,23625.0],["2007-03-01",23.6018,24.4139,23.494,24.0459,5145.0],["2007-03-02",23.8366,24.2363,23.5701,23.6018,26985.0],["2007-03-05",23.3988,23.7287,23.31,23.5067,12600.0],["2007-03-06",23.7668,24.7819,23.6906,24.7692,6825.0],["2007-03-07",25.2749,25.2749,24.0158,24.3489,42400.0],["2007-03-08",24.5954,24.7153,23.8826,23.8826,14800.0],["2007-03-09",24.209,24.5488,23.9359,24.5488,13200.0],["2007-03-12",24.6553,24.6553,24.1757,24.6154,6800.0],["2007-03-13",24.4022,24.4022,23.9825,24.149,21500.0],["2007-03-14",24.0491,24.4422,23.696,24.4422,7800.0],["2007-03-15",24.4821,24.5288,23.9292,24.2357,10200.0],["2007-03-16",24.2023,24.2023,23.8359,23.8559,54300.0],["2007-03-19",24.4621,24.5687,23.8426,24.1557,11600.0],["2007-03-20",24.0958,24.3422,23.8559,24.1957,10400.0],["2007-03-21",24.2756,24.9684,23.9825,24.9218,11500.0],["2007-03-22",24.9751,24.9751,24.3622,24.3622,10600.0],["2007-03-23",24.5021,24.8152,24.2423,24.2423,10600.0],["2007-03-26",24.2023,24.6154,23.8693,24.2423,11000.0],["2007-03-27",24.0691,24.0691,23.8359,24.0691,5200.0],["2007-03-28",23.8959,24.169,23.8959,23.9825,7800.0],["2007-03-29",24.0491,24.269,23.9825,24.0958,8500.0],["2007-03-30",24.2023,24.2623,23.9825,24.1557,14900.0],["2007-04-02",24.1557,24.2357,23.9825,23.9958,8200.0],["2007-04-03",24.1291,24.9152,24.1291,24.8019,8400.0],["2007-04-04",24.7353,24.7419,24.4821,24.4821,3100.0],["2007-04-05",24.4688,24.4755,24.1357,24.2223,3500.0],["2007-04-09",24.149,24.189,23.9825,24.0757,5800.0],["2007-04-10",24.0225,24.3023,23.9825,23.9825,15700.0],["2007-04-11",24.1224,24.1224,23.8626,24.0624,8400.0],["2007-04-12",23.9225,24.1424,23.9225,24.1424,2600.0],["2007-04-13",24.0425,24.2823,23.9625,24.2823,3200.0],["2007-04-16",24.5687,24.8152,24.4422,24.8019,2800.0],["2007-04-17",24.7153,24.9351,24.189,24.702,6300.0],["2007-04-18",24.6021,24.8752,24.6021,24.6487,9400.0],["2007-04-19",24.5954,25.2149,24.5954,24.8152,18700.0],["2007-04-20",25.2083,25.2083,24.8818,25.0018,9700.0],["2007-04-23",24.9018,25.2083,24.6953,24.8152,8000.0],["2007-04-24",24.7952,25.0484,24.6886,24.7686,8000.0],["2007-04-25",24.9751,25.3149,24.8219,25.2283,9300.0],["2007-04-26",25.115,25.2749,24.7153,25.2749,9900.0],["2007-04-27",25.1483,25.2416,24.6487,24.7819,10000.0],["2007-04-30",24.8352,25.1017,24.3489,24.5488,23100.0],["2007-05-01",24.5154,25.1483,24.3356,25.115,14100.0],["2007-05-02",25.0817,25.3149,25.0617,25.3149,5500.0],["2007-05-03",25.3149,25.3149,25.0284,25.0484,4500.0],["2007-05-04",25.0551,25.1217,24.6753,24.9818,5200.0],["2007-05-07",24.9085,24.9551,24.5621,24.8685,14600.0],["2007-05-08",24.7286,24.8152,24.5687,24.8086,9400.0],["2007-05-09",24.7149,24.8688,24.4806,24.7885,7200.0],["2007-05-10",24.5543,24.668,24.0256,24.0256,25300.0],["2007-05-11",24.3802,24.7282,24.2062,24.5476,14000.0],["2007-05-14",24.4806,24.7149,24.3669,24.4271,10500.0],["2007-05-15",24.5007,24.5275,23.9586,24.0322,24900.0],["2007-05-16",24.0657,24.3669,23.9921,24.2665,14600.0],["2007-05-17",24.1996,24.1996,23.8382,23.8382,13400.0],["2007-05-18",23.8917,24.059,23.624,23.8984,20500.0],["2007-05-21",23.8181,24.5944,23.8181,24.1059,10500.0],["2007-05-22",24.2932,24.668,24.0925,24.668,9300.0],["2007-05-23",24.6881,24.6881,24.0925,24.1661,8600.0],["2007-05-24",24.3803,24.3803,23.8449,24.1594,13800.0],["2007-05-25",24.2129,24.2464,23.8984,24.1795,9500.0],["2007-05-29",24.3936,24.5676,24.1728,24.5342,8000.0],["2007-05-30",24.32,24.7283,23.9921,24.7149,14100.0],["2007-05-31",24.6948,24.7952,24.1929,24.2665,6000.0],["2007-06-01",24.3267,24.6613,24.1259,24.3803,15300.0],["2007-06-04",24.1527,24.4873,24.0858,24.4338,6600.0],["2007-06-05",24.2598,24.4472,24.0055,24.1059,14400.0],["2007-06-06",23.9051,24.2999,23.9051,24.2598,17200.0],["2007-06-07",24.1059,24.1661,23.624,23.885,17900.0],["2007-06-08",23.7846,23.9988,23.6307,23.9988,5700.0],["2007-06-11",23.885,24.6011,23.5437,24.1192,10200.0],["2007-06-12",23.885,24.4606,23.7846,23.885,11300.0],["2007-06-13",24.0791,24.6346,23.8382,24.3535,12800.0],["2007-06-14",24.2665,24.2932,23.9118,23.9118,6500.0],["2007-06-15",24.5543,24.5543,23.9921,24.3535,49800.0],["2007-06-18",24.2531,24.2932,23.7913,24.059,24100.0],["2007-06-19",23.8047,24.2598,23.8047,24.2598,12500.0],["2007-06-20",24.3736,24.3736,24.059,24.2196,19900.0],["2007-06-21",23.8516,24.3334,23.8516,24.2397,18600.0],["2007-06-22",24.1393,24.5007,23.9921,24.5007,100700.0],["2007-06-25",24.5007,24.9893,24.0925,24.1192,13100.0],["2007-06-26",24.2932,24.4405,23.711,24.1795,14100.0],["2007-06-27",23.8917,25.0361,23.885,24.8554,8400.0],["2007-06-28",24.9558,25.2636,24.7283,24.8487,11600.0],["2007-06-29",25.1097,25.1097,24.3602,24.3602,18100.0],["2007-07-02",24.5944,24.7149,24.3066,24.3803,34500.0],["2007-07-03",24.4873,24.4873,24.3267,24.4204,12800.0],["2007-07-05",24.4271,24.6613,24.3334,24.4003,16300.0],["2007-07-06",24.4338,24.581,24.1393,24.5543,15800.0],["2007-07-09",24.474,24.5074,24.1059,24.3066,18800.0],["2007-07-10",23.9854,24.0256,23.6441,23.8783,26400.0],["2007-07-11",23.7712,24.32,23.6106,23.8783,16100.0],["2007-07-12",24.0791,24.2464,23.885,24.1594,15100.0],["2007-07-13",23.8449,24.0791,23.8449,23.9252,3800.0],["2007-07-16",23.7043,23.8783,23.5169,23.5169,6500.0],["2007-07-17",23.4233,23.9787,23.4233,23.6307,17300.0],["2007-07-18",23.7311,23.9386,23.3429,23.8315,18300.0],["2007-07-19",23.8984,24.0256,23.3563,23.5169,10300.0],["2007-07-20",23.4634,23.5906,22.3792,22.4729,33200.0],["2007-07-23",22.5198,22.8611,22.232,22.2989,21600.0],["2007-07-24",22.2655,22.5733,21.4089,21.4825,36800.0],["2007-07-25",21.4088,22.1919,21.4088,21.9442,20500.0],["2007-07-26",21.5561,21.8907,20.6526,21.0408,24600.0],["2007-07-27",20.927,21.5092,20.5991,20.6124,44500.0],["2007-07-30",20.5188,20.927,20.1105,20.2042,42300.0],["2007-07-31",20.4518,20.5857,19.4881,19.5015,32200.0],["2007-08-01",19.5621,20.6998,19.0438,20.5517,48700.0],["2007-08-02",20.5921,21.9115,20.5921,20.9556,38500.0],["2007-08-03",21.0027,21.4402,20.1141,20.1747,26800.0],["2007-08-06",20.3564,21.521,19.865,21.4402,30000.0],["2007-08-07",21.2787,21.4739,20.3362,21.2719,20400.0],["2007-08-08",21.5412,22.5509,21.0161,21.9249,40100.0],["2007-08-09",21.1037,22.551,20.868,22.4365,21200.0],["2007-08-10",21.6422,24.4358,21.2114,24.0992,39600.0],["2007-08-13",24.2339,24.2944,23.2578,23.6617,22000.0],["2007-08-14",23.5136,23.8636,23.251,23.4732,12300.0],["2007-08-15",23.4463,23.7896,22.9549,22.9818,22600.0],["2007-08-16",23.0491,24.0858,22.9212,23.5944,61900.0],["2007-08-17",24.8397,24.8532,23.9915,24.1531,60000.0],["2007-08-20",24.4493,24.4493,23.4463,23.729,14300.0],["2007-08-21",23.5472,24.5368,23.5472,24.4291,17000.0],["2007-08-22",24.5704,24.907,24.4493,24.8666,22700.0],["2007-08-23",24.907,24.907,24.2675,24.6983,12200.0],["2007-08-24",24.6647,24.7051,24.2675,24.6714,8100.0],["2007-08-27",24.7387,24.7387,24.1396,24.4358,15100.0],["2007-08-28",24.4695,24.5704,24.3348,24.3685,17400.0],["2007-08-29",24.557,25.0753,24.2271,25.0753,20400.0],["2007-08-30",24.5031,24.9272,24.3954,24.456,27900.0],["2007-08-31",25.0753,25.0753,23.904,24.005,17900.0],["2007-09-04",23.8973,24.7185,23.628,24.0184,27000.0],["2007-09-05",23.8838,23.8838,22.9077,23.0828,28200.0],["2007-09-06",23.1097,23.5809,23.1097,23.4059,9500.0],["2007-09-07",22.9818,23.0222,22.2817,22.726,15800.0],["2007-09-10",22.9818,22.9818,21.5143,22.2144,11400.0],["2007-09-11",22.349,22.7596,21.972,22.6856,7500.0],["2007-09-12",22.5644,22.7933,21.9182,22.3961,6700.0],["2007-09-13",22.4634,23.177,21.9114,22.8067,11700.0],["2007-09-14",22.7664,23.002,22.2413,22.4904,6700.0],["2007-09-17",22.5173,22.5711,22.0999,22.174,5900.0],["2007-09-18",22.248,23.9309,21.8778,23.83,39800.0],["2007-09-19",23.83,24.806,23.7021,24.6983,159600.0],["2007-09-20",24.4425,24.7522,23.8569,24.3348,23000.0],["2007-09-21",24.5637,24.6041,23.904,24.2204,43600.0],["2007-09-24",24.1464,24.3146,23.6011,23.8973,12700.0],["2007-09-25",23.729,24.1733,23.527,23.6347,7300.0],["2007-09-26",23.8434,23.9646,22.9683,23.1703,9800.0],["2007-09-27",23.0558,23.9511,23.0222,23.9511,3800.0],["2007-09-28",23.9781,24.1665,22.9683,23.251,20400.0],["2007-10-01",23.1972,24.6647,23.177,24.3887,24000.0],["2007-10-02",24.4695,24.9474,24.4695,24.8734,15800.0],["2007-10-03",24.631,24.6579,23.7828,23.83,12900.0],["2007-10-04",24.2204,24.3887,23.7223,23.8098,9900.0],["2007-10-05",24.1262,25.3446,23.8636,25.0686,15500.0],["2007-10-08",24.9609,25.1157,24.4291,24.7185,6900.0],["2007-10-09",24.631,25.0484,24.4897,24.7791,12200.0],["2007-10-10",24.6849,24.6849,24.1935,24.4762,10100.0],["2007-10-11",24.5502,25.2503,24.1531,24.1531,6500.0],["2007-10-12",23.9848,24.9407,23.9848,24.7387,8700.0],["2007-10-15",24.5974,24.5974,23.628,24.3416,10500.0],["2007-10-16",23.7425,24.1665,23.3991,23.8838,9100.0],["2007-10-17",23.8905,23.8905,22.3894,23.4597,11300.0],["2007-10-18",23.3655,23.4665,22.3153,23.3184,6200.0],["2007-10-19",23.3251,23.3251,21.1777,21.3797,22900.0],["2007-10-22",21.1979,22.0124,21.1306,21.8172,9900.0],["2007-10-23",22.0326,22.0326,21.3729,21.8711,8400.0],["2007-10-24",21.5614,21.6758,21.1036,21.2046,16100.0],["2007-10-25",21.3595,22.1942,21.1037,21.999,11500.0],["2007-10-26",22.0461,22.9145,21.3864,21.3931,17300.0],["2007-10-29",21.447,21.8105,21.2517,21.6085,11200.0],["2007-10-30",21.2585,21.3191,20.9084,21.1171,13200.0],["2007-10-31",21.2728,21.6247,21.151,21.6247,19500.0],["2007-11-01",21.2728,21.5909,19.5333,19.5333,29100.0],["2007-11-02",20.1289,20.623,19.6552,20.5147,30400.0],["2007-11-05",20.3388,20.5418,20.2102,20.3049,15400.0],["2007-11-06",20.4538,20.6772,20.2305,20.5486,7800.0],["2007-11-07",20.508,20.8058,20.2643,20.4064,12600.0],["2007-11-08",20.6298,21.2254,20.4064,21.2254,9400.0],["2007-11-09",20.7652,21.8955,20.7178,21.645,13700.0],["2007-11-12",21.6654,22.4031,21.3879,22.2677,8300.0],["2007-11-13",22.3016,22.9107,22.0308,22.9107,17300.0],["2007-11-14",22.8701,22.9784,22.5317,22.9716,6500.0],["2007-11-15",22.9513,23.0055,22.4234,22.6197,16300.0],["2007-11-16",22.6738,22.9784,22.3963,22.8972,18400.0],["2007-11-19",22.7415,22.7415,21.9022,22.288,13600.0],["2007-11-20",22.1933,22.8092,21.5638,22.3287,15700.0],["2007-11-21",22.6265,23.1815,22.3286,22.9378,6200.0],["2007-11-23",23.0732,23.3236,22.9243,23.1476,4400.0],["2007-11-26",22.8024,22.8227,21.997,22.085,10600.0],["2007-11-27",22.5791,22.5791,21.8752,22.2339,25400.0],["2007-11-28",22.5249,22.6671,22.0917,22.6129,35800.0],["2007-11-29",22.6061,22.6061,22.1594,22.2068,14900.0],["2007-11-30",22.5723,22.5723,20.9818,20.9818,17400.0],["2007-12-03",21.5435,21.5435,20.2778,20.332,39500.0],["2007-12-04",20.068,20.596,20.068,20.2982,24600.0],["2007-12-05",20.7922,20.8735,20.447,20.7652,36400.0],["2007-12-06",20.6907,21.9225,20.6907,21.5841,27100.0],["2007-12-07",21.6586,21.6924,21.0494,21.6586,19300.0],["2007-12-10",21.6654,22.288,21.3608,22.0376,21100.0],["2007-12-11",22.1933,22.4166,20.5012,20.5012,22000.0],["2007-12-12",21.1171,21.7804,20.3388,20.6704,17000.0],["2007-12-13",20.4877,21.1307,20.3049,20.9344,31100.0],["2007-12-14",20.6975,21.1239,20.3388,20.9547,19400.0],["2007-12-17",20.7787,21.0021,20.5553,20.6433,12600.0],["2007-12-18",20.9817,21.7263,20.8667,21.7263,22100.0],["2007-12-19",21.2863,21.9902,21.0765,21.8142,32700.0],["2007-12-20",22.085,22.3219,21.4894,22.2136,15800.0],["2007-12-21",22.5994,23.1408,22.1188,23.1341,80400.0],["2007-12-24",23.2356,23.3033,22.3354,23.3033,8900.0],["2007-12-26",23.3033,23.9733,22.3693,23.9395,21000.0],["2007-12-27",23.6011,23.9192,21.7872,21.7872,16400.0],["2007-12-28",21.9767,22.5249,21.3811,21.3811,12800.0],["2007-12-31",21.3472,21.6518,20.4944,21.4352,25100.0],["2008-01-02",21.3202,21.4488,20.9073,21.3202,29300.0],["2008-01-03",21.4082,21.618,21.0833,21.3202,34500.0],["2008-01-04",21.0088,21.1983,20.2237,20.2237,52500.0],["2008-01-07",20.2778,21.3405,20.1696,21.3405,49400.0],["2008-01-08",21.4014,21.8278,20.3929,20.6636,59600.0],["2008-01-09",20.5757,21.6247,20.3388,21.6247,20100.0],["2008-01-10",21.1645,21.9225,21.0968,21.8142,23500.0],["2008-01-11",21.5977,21.8887,20.3185,20.3726,30600.0],["2008-01-14",20.5621,20.9818,20.535,20.9005,14000.0],["2008-01-15",20.6433,20.711,20.2034,20.6366,37100.0],["2008-01-16",20.5418,20.9818,20.4471,20.9614,29800.0],["2008-01-17",20.9817,20.9817,19.9665,20.0545,14300.0],["2008-01-18",19.7905,20.8396,19.4589,19.4589,36000.0],["2008-01-22",20.3726,21.2322,19.6755,20.8802,33200.0],["2008-01-23",19.9259,21.3608,19.9259,20.8125,63100.0],["2008-01-24",20.8938,21.2186,20.0139,20.799,25700.0],["2008-01-25",20.5824,21.2186,20.3388,20.6298,14600.0],["2008-01-28",20.6298,20.7855,19.8853,20.4674,38100.0],["2008-01-29",20.508,20.9817,19.9733,20.3049,19300.0],["2008-01-30",20.23,20.4206,19.7399,19.7876,59800.0],["2008-01-31",19.7468,21.006,19.7399,20.3662,129800.0],["2008-02-01",19.9101,21.0741,19.9101,20.9584,46600.0],["2008-02-04",20.9448,21.4349,20.4547,21.2579,32700.0],["2008-02-05",20.7542,21.6186,20.7542,20.8018,25000.0],["2008-02-06",20.8903,21.1013,20.4887,20.6793,17900.0],["2008-02-07",20.6453,21.3804,20.6453,21.0537,17000.0],["2008-02-08",20.7201,21.4076,20.6929,21.0469,16100.0],["2008-02-11",21.0196,21.2239,20.7269,20.8291,12400.0],["2008-02-12",21.5302,21.571,21.1422,21.2306,28800.0],["2008-02-13",20.4206,21.959,20.4206,21.959,19200.0],["2008-02-14",22.0543,22.0543,21.4144,21.4144,19300.0],["2008-02-15",21.326,21.7412,20.7338,21.7344,20000.0],["2008-02-19",21.9794,21.9794,21.2307,21.3191,24600.0],["2008-02-20",21.2579,22.0475,21.1694,21.9726,10900.0],["2008-02-21",22.1019,22.2925,21.1217,21.1217,8500.0],["2008-02-22",21.1898,21.4076,20.4206,20.8631,13600.0],["2008-02-25",21.3532,21.605,20.8018,21.4961,27800.0],["2008-02-26",21.3055,21.8637,21.3055,21.7071,25100.0],["2008-02-27",21.4485,21.9454,21.1762,21.2443,16100.0],["2008-02-28",21.0333,21.7616,20.4411,21.1558,40600.0],["2008-02-29",20.8563,21.7276,20.3594,20.3594,48000.0],["2008-03-03",21.0264,21.0264,19.6787,19.8012,20100.0],["2008-03-04",19.6855,20.2164,19.6719,20.0463,8900.0],["2008-03-05",20.1756,20.7542,19.4132,19.4677,23200.0],["2008-03-06",19.5017,19.5834,18.4943,18.5283,13500.0],["2008-03-07",18.399,19.7263,18.399,19.1682,12500.0],["2008-03-10",19.2771,19.2771,18.3513,18.3513,19800.0],["2008-03-11",18.9844,20.4138,18.7257,19.7331,27400.0],["2008-03-12",19.5221,20.8495,19.5221,20.1824,56200.0],["2008-03-13",19.7399,20.4274,18.3854,20.3662,26500.0],["2008-03-14",20.584,20.584,19.2294,20.0599,21900.0],["2008-03-17",19.4541,21.0809,19.2567,20.4342,48400.0],["2008-03-18",20.4819,21.4417,20.2368,21.4417,32800.0],["2008-03-19",21.6459,21.7344,20.6589,20.8495,40900.0],["2008-03-20",21.3123,22.4627,20.4411,22.1564,142200.0],["2008-03-24",22.1972,23.1434,21.7888,22.9256,18100.0],["2008-03-25",22.9732,23.6539,22.8439,23.6539,28100.0],["2008-03-26",23.511,23.6879,22.2449,23.5858,22800.0],["2008-03-27",23.7084,23.7084,22.5376,23.2046,11300.0],["2008-03-28",22.3606,22.735,22.1632,22.5308,6500.0],["2008-03-31",22.7962,23.1162,22.5988,23.0072,20500.0],["2008-04-01",23.1434,24.7702,23.0617,24.7702,127800.0],["2008-04-02",23.8785,23.9874,22.8303,23.1774,74400.0],["2008-04-03",22.9256,23.6539,22.347,22.4355,21300.0],["2008-04-04",22.7554,22.7554,22.1496,22.1904,10900.0],["2008-04-07",22.1564,22.6329,21.2715,21.6527,12200.0],["2008-04-08",21.2307,22.3402,21.1422,21.8365,28500.0],["2008-04-09",21.9113,22.1087,20.9584,21.0809,27400.0],["2008-04-10",21.1149,21.8092,20.938,21.4281,14000.0],["2008-04-11",22.2585,22.2585,20.3253,20.3253,27600.0],["2008-04-14",20.5568,20.7474,20.0803,20.0803,13300.0],["2008-04-15",20.2573,21.0877,20.0803,20.7814,7200.0],["2008-04-16",21.1013,22.4559,20.938,22.4491,18600.0],["2008-04-17",22.4083,22.4491,22.1904,22.2925,12600.0],["2008-04-18",22.5308,24.4231,22.5308,23.8649,32800.0],["2008-04-21",23.6199,23.6607,22.7894,23.1842,16000.0],["2008-04-22",23.0277,23.4429,22.9732,23.3544,28200.0],["2008-04-23",23.4633,23.722,23.1434,23.4769,15400.0],["2008-04-24",23.4905,23.8241,23.1842,23.8173,24900.0],["2008-04-25",23.8241,23.8241,23.1094,23.7696,15500.0],["2008-04-28",23.6879,23.8717,23.6607,23.7016,7100.0],["2008-04-29",23.7288,23.8649,23.4565,23.6947,6000.0],["2008-04-30",23.8173,24.0623,23.0004,23.123,19100.0],["2008-05-01",23.157,24.5048,22.8847,24.5048,17700.0],["2008-05-02",24.4843,24.4843,22.912,22.9256,15700.0],["2008-05-05",22.8303,23.5109,22.4831,22.9664,20400.0],["2008-05-06",22.7826,23.579,22.4491,23.4565,17600.0],["2008-05-07",23.5523,23.5659,22.7793,23.2513,30500.0],["2008-05-08",23.2581,23.7438,23.0529,23.306,22100.0],["2008-05-09",23.0324,23.819,23.0255,23.2855,8700.0],["2008-05-12",23.4428,24.3663,23.265,24.3663,9400.0],["2008-05-13",24.3526,24.3526,23.8122,24.2227,9100.0],["2008-05-14",24.2227,24.25,23.6138,24.0516,9800.0],["2008-05-15",24.0038,24.6263,23.7712,24.5921,11700.0],["2008-05-16",24.6262,24.6262,23.6891,23.9832,35500.0],["2008-05-19",23.9285,23.9285,22.7656,22.7656,21400.0],["2008-05-20",22.7519,23.3265,21.7463,22.0679,13000.0],["2008-05-21",22.3073,23.1008,22.0131,22.7382,15400.0],["2008-05-22",23.0255,23.5933,22.9777,23.4633,19700.0],["2008-05-23",23.4291,23.5728,22.9503,23.2171,14400.0],["2008-05-27",23.5865,23.9285,23.477,23.6617,25700.0],["2008-05-28",23.9011,23.9011,23.0666,23.566,9200.0],["2008-05-29",23.4497,23.7643,23.4497,23.7165,16500.0],["2008-05-30",23.4839,23.4839,22.1158,22.7793,14900.0],["2008-06-02",22.7793,23.1282,21.589,21.8148,25800.0],["2008-06-03",21.9858,22.5467,21.7121,22.1705,17000.0],["2008-06-04",22.0405,22.8408,21.5616,22.7861,14800.0],["2008-06-05",22.7588,23.7643,22.7588,23.2581,16600.0],["2008-06-06",23.0119,23.1213,21.849,22.3894,32300.0],["2008-06-09",22.2525,22.3688,21.8626,21.9789,33400.0],["2008-06-10",21.7737,22.5262,21.5138,22.0063,8400.0],["2008-06-11",21.9037,21.9858,21.5274,21.89,9700.0],["2008-06-12",22.2115,22.2252,21.6506,22.2252,16300.0],["2008-06-13",22.232,22.533,21.89,22.533,16000.0],["2008-06-16",22.492,23.0529,21.9516,23.0187,11400.0],["2008-06-17",22.9571,22.9571,21.9037,22.061,7900.0],["2008-06-18",21.9105,22.4372,21.7874,21.8968,12600.0],["2008-06-19",21.8832,22.403,21.6711,22.403,21800.0],["2008-06-20",22.232,22.3825,21.3769,21.8832,49200.0],["2008-06-23",22.0542,22.3894,21.3017,21.5548,8400.0],["2008-06-24",21.2538,22.5741,21.2128,21.4454,9600.0],["2008-06-25",21.459,22.2936,21.0965,21.849,14300.0],["2008-06-26",21.5343,21.5343,19.9336,20.0909,35800.0],["2008-06-27",20.173,20.173,19.4274,19.701,84800.0],["2008-06-30",19.8104,20.0088,19.4342,19.5368,54400.0],["2008-07-01",19.3248,20.4193,19.3248,20.3577,26300.0],["2008-07-02",20.3098,20.5219,19.3316,20.5082,44300.0],["2008-07-03",20.474,20.474,19.3248,19.5437,14600.0],["2008-07-07",19.7352,19.8583,19.1538,19.2906,39500.0],["2008-07-08",19.4,20.6587,19.4,20.6587,32100.0],["2008-07-09",19.9815,20.5219,19.8173,19.8173,16600.0],["2008-07-10",19.8104,20.5219,19.8036,20.1388,19500.0],["2008-07-11",20.0088,20.0088,18.887,19.1537,59600.0],["2008-07-14",19.3179,19.3179,18.1277,18.4902,87600.0],["2008-07-15",18.2166,18.627,17.9566,18.1003,72800.0],["2008-07-16",18.5655,21.1375,18.5655,21.0144,93300.0],["2008-07-17",21.1033,23.0666,20.7271,22.4715,59100.0],["2008-07-18",22.4578,22.4715,21.0418,21.6232,49400.0],["2008-07-21",21.0349,23.2513,21.0349,22.7724,66300.0],["2008-07-22",22.5672,23.0529,22.232,22.6425,107300.0],["2008-07-23",22.5741,23.9422,22.5741,22.9366,100100.0],["2008-07-24",23.0871,23.2239,22.5741,22.9229,29600.0],["2008-07-25",23.0871,24.6126,22.9435,23.9422,59700.0],["2008-07-28",23.7985,23.8738,22.403,22.5056,28500.0],["2008-07-29",23.2239,23.9353,22.7382,23.5249,33600.0],["2008-07-30",24.0405,24.0405,23.1881,23.8824,19000.0],["2008-07-31",23.3805,24.0955,22.8924,23.8893,15100.0],["2008-08-01",23.793,24.123,23.6762,24.0405,25300.0],["2008-08-04",23.9786,24.3842,23.0437,24.3155,41000.0],["2008-08-05",24.1986,24.7348,23.7449,24.7005,36500.0],["2008-08-06",24.5217,24.7417,23.9443,24.7417,22100.0],["2008-08-07",24.343,24.7486,23.3943,23.4149,58800.0],["2008-08-08",23.0987,24.7486,23.0987,24.7073,39100.0],["2008-08-11",24.7073,25.7798,24.4736,25.6217,25700.0],["2008-08-12",25.3948,25.4292,24.7692,24.8242,25000.0],["2008-08-13",24.6386,25.1404,24.2536,24.6592,45000.0],["2008-08-14",24.5973,25.4704,24.5973,25.3673,9300.0],["2008-08-15",25.9241,26.1029,25.0992,25.931,39000.0],["2008-08-18",25.9448,25.9516,24.5905,25.0442,31200.0],["2008-08-19",25.1817,25.1817,24.2674,24.4736,8700.0],["2008-08-20",24.453,25.4017,23.6899,23.7586,28700.0],["2008-08-21",23.5593,24.2399,23.5593,24.013,18700.0],["2008-08-22",24.4324,24.4324,23.7861,24.233,9800.0],["2008-08-25",24.0336,24.0336,22.8512,22.8512,22900.0],["2008-08-26",22.8306,23.9855,22.4593,23.1468,19300.0],["2008-08-27",23.2155,23.7174,23.1812,23.4424,15900.0],["2008-08-28",23.7311,23.8618,23.3805,23.7105,14800.0],["2008-08-29",23.5043,23.5043,22.7481,23.2568,19600.0],["2008-09-02",24.0474,24.0474,23.1056,23.6212,18800.0],["2008-09-03",23.5455,23.9236,22.8856,23.8618,32900.0],["2008-09-04",23.573,23.573,22.04,22.1019,41400.0],["2008-09-05",22.2737,22.5762,21.655,22.2737,24200.0],["2008-09-08",22.9749,24.2467,22.0744,24.2467,52200.0],["2008-09-09",23.9511,24.4599,22.7275,23.848,28500.0],["2008-09-10",24.4736,24.9686,23.3393,24.4942,32000.0],["2008-09-11",23.7312,24.0474,23.0781,23.6418,47900.0],["2008-09-12",23.1124,24.1849,23.0712,23.738,12100.0],["2008-09-15",22.8649,25.2642,22.7893,23.8549,35800.0],["2008-09-16",24.398,24.398,23.1743,24.0955,58200.0],["2008-09-17",23.5112,23.7311,23.0987,23.3255,28000.0],["2008-09-18",24.0061,25.4223,23.2293,24.6111,95600.0],["2008-09-19",29.0384,31.1007,24.1711,26.6735,205900.0],["2008-09-22",26.1235,26.811,24.783,26.536,34800.0],["2008-09-23",24.0955,25.4017,23.4012,23.958,25400.0],["2008-09-24",24.7073,24.7486,23.3599,24.3017,12500.0],["2008-09-25",26.1235,26.1235,23.4149,25.2023,25100.0],["2008-09-26",23.8274,25.4361,23.4149,25.3261,18000.0],["2008-09-29",24.8655,26.1235,22.8237,25.7454,25700.0],["2008-09-30",25.4361,26.0548,23.4287,25.8485,29100.0],["2008-10-01",25.9379,25.986,24.0543,24.3499,10100.0],["2008-10-02",24.2124,24.6317,23.7793,24.1917,11600.0],["2008-10-03",23.4218,26.1235,23.4218,24.4392,10800.0],["2008-10-06",23.6418,25.9173,22.4319,24.8586,29900.0],["2008-10-07",24.2949,25.436,22.9543,22.9543,14200.0],["2008-10-08",22.0194,25.0305,21.9988,24.0199,23900.0],["2008-10-09",23.6074,23.6074,20.7476,20.7476,50000.0],["2008-10-10",20.9607,24.0955,20.4588,24.0955,45500.0],["2008-10-13",25.2642,25.436,23.0781,25.436,47700.0],["2008-10-14",25.4361,25.4361,22.8581,24.3499,26400.0],["2008-10-15",24.0336,24.0336,22.04,22.2531,97700.0],["2008-10-16",22.1019,23.4355,21.3869,23.1949,41600.0],["2008-10-17",22.0744,23.8618,22.0744,22.9337,65100.0],["2008-10-20",23.2705,23.2705,21.4625,23.0299,12900.0],["2008-10-21",22.5143,23.0299,21.93,22.3356,30300.0],["2008-10-22",21.6688,22.5143,21.3457,21.5175,21900.0],["2008-10-23",21.6413,23.1537,20.3076,21.5863,24000.0],["2008-10-24",20.4863,21.4969,20.4863,21.0294,18700.0],["2008-10-27",20.9126,21.1875,20.452,20.452,31100.0],["2008-10-28",21.1738,22.3425,20.287,22.2394,47100.0],["2008-10-29",22.3223,22.9788,21.182,22.6056,16400.0],["2008-10-30",22.9788,22.9788,21.0852,22.2532,15900.0],["2008-10-31",22.6333,23.6907,21.5759,23.4211,35300.0],["2008-11-03",23.2276,24.1744,22.1495,24.1191,13100.0],["2008-11-04",24.126,24.126,22.5434,23.7114,13800.0],["2008-11-05",23.2207,23.2207,21.4515,21.6934,24300.0],["2008-11-06",21.417,21.7832,21.1543,21.1613,18600.0],["2008-11-07",21.3755,22.3776,21.2165,21.6243,10100.0],["2008-11-10",21.9353,22.7715,20.7328,20.9954,18500.0],["2008-11-11",21.0576,22.7853,20.8088,21.6036,20800.0],["2008-11-12",21.1336,22.0528,20.7328,20.7328,13400.0],["2008-11-13",21.0921,23.2691,20.7742,23.1723,28900.0],["2008-11-14",22.8475,23.428,22.0528,22.108,27400.0],["2008-11-17",21.8869,22.7646,21.1543,22.1495,23000.0],["2008-11-18",22.2532,22.3016,21.3409,22.108,26600.0],["2008-11-19",21.8178,22.3707,21.3479,21.3479,42300.0],["2008-11-20",21.1543,22.419,20.7673,20.9816,25300.0],["2008-11-21",21.4446,23.428,20.3527,22.7715,38500.0],["2008-11-24",22.8475,23.9809,21.9076,23.9464,50100.0],["2008-11-25",23.9809,23.9809,22.9028,23.2276,95300.0],["2008-11-26",22.8406,24.5269,22.6056,24.4992,50800.0],["2008-11-28",24.2228,24.2228,22.9028,23.4626,16100.0],["2008-12-01",22.6747,22.9304,21.0783,21.1543,65000.0],["2008-12-02",21.7141,21.9975,20.7328,21.9698,39100.0],["2008-12-03",21.2027,22.6333,21.2027,22.3983,44400.0],["2008-12-04",21.9284,22.8061,21.41,22.426,32400.0],["2008-12-05",22.0666,24.0155,21.1889,24.0155,34700.0],["2008-12-08",24.1882,24.4647,23.1378,24.2988,49600.0],["2008-12-09",23.898,24.3403,22.73,22.9235,31500.0],["2008-12-10",23.2415,23.4695,22.7162,22.9374,22200.0],["2008-12-11",22.3776,23.3935,20.9885,21.182,31400.0],["2008-12-12",20.9055,22.7715,20.9055,22.7508,19400.0],["2008-12-15",22.8268,22.8268,21.3824,21.8109,18000.0],["2008-12-16",22.3845,22.7991,21.5137,22.4605,60000.0],["2008-12-17",22.4743,22.8061,21.7141,22.3361,35900.0],["2008-12-18",22.419,24.1537,21.9422,23.1309,89900.0],["2008-12-19",23.822,24.1122,22.4121,22.419,240200.0],["2008-12-22",22.5296,23.4971,21.4999,22.3983,43600.0],["2008-12-23",22.6126,22.8061,21.8316,22.7439,24100.0],["2008-12-24",22.7922,22.8613,22.2186,22.7991,5100.0],["2008-12-26",22.9788,23.0203,22.2877,22.8613,4000.0],["2008-12-29",22.8475,22.9374,22.3983,22.578,7800.0],["2008-12-30",22.9581,23.7321,22.5158,23.5663,19700.0],["2008-12-31",23.5663,24.1882,22.813,23.8427,58800.0],["2009-01-02",23.7529,23.7529,23.2553,23.4349,41300.0],["2009-01-05",23.435,23.6561,22.654,23.1516,34400.0],["2009-01-06",23.2345,23.6215,23.0479,23.4972,18500.0],["2009-01-07",23.1862,23.2898,21.9353,22.3085,46800.0],["2009-01-08",22.0528,22.267,21.804,22.2463,18300.0],["2009-01-09",22.0804,22.0804,21.0783,21.2235,26500.0],["2009-01-12",21.1336,21.6727,21.0783,21.1405,27400.0],["2009-01-13",21.1129,22.1081,21.0783,21.9491,20400.0],["2009-01-14",22.0804,22.0804,20.8019,20.8019,29800.0],["2009-01-15",20.8157,20.8157,20.1108,20.6015,58600.0],["2009-01-16",20.249,20.7328,20.1177,20.3803,30700.0],["2009-01-20",20.1661,20.5531,18.6664,18.7148,44200.0],["2009-01-21",18.9152,20.2214,18.3485,19.4404,61200.0],["2009-01-22",19.0465,19.3575,18.7977,19.0534,24800.0],["2009-01-23",19.0534,20.0071,19.0534,19.2815,52300.0],["2009-01-26",19.2538,19.4681,19.0603,19.2953,74600.0],["2009-01-27",19.3022,19.938,19.0672,19.8413,37800.0],["2009-01-28",20.097,20.6568,19.9726,20.4218,37500.0],["2009-01-29",20.2698,20.4356,19.0534,19.1156,22000.0],["2009-01-30",19.2884,19.9173,18.4522,18.5627,29100.0],["2009-02-02",18.7286,19.5994,18.4591,19.1571,56200.0],["2009-02-03",19.3713,19.3713,18.39,18.6042,29800.0],["2009-02-04",18.6668,19.0911,17.6236,17.9157,89000.0],["2009-02-05",17.9087,18.952,17.4219,18.2982,53700.0],["2009-02-06",18.1869,18.8685,17.9435,18.2912,54400.0],["2009-02-09",18.1661,18.2913,17.5262,18.2634,30700.0],["2009-02-10",18.2912,18.4234,17.1854,17.2967,58600.0],["2009-02-11",17.3315,17.714,16.9142,17.255,20700.0],["2009-02-12",17.0394,17.7975,15.9475,16.3369,62100.0],["2009-02-13",16.3439,16.6916,16.1213,16.2118,50300.0],["2009-02-17",16.017,16.4969,15.4258,15.6275,77400.0],["2009-02-18",15.6484,15.6484,14.4313,14.6678,78300.0],["2009-02-19",14.6678,14.7095,14.2574,14.3131,34000.0],["2009-02-20",14.2574,14.5704,13.3533,13.8471,108200.0],["2009-02-23",14.1601,14.1601,13.2142,13.3255,72100.0],["2009-02-24",13.555,13.9166,12.9986,13.9027,140900.0],["2009-02-25",13.8888,13.8958,13.0751,13.4437,114400.0],["2009-02-26",13.562,14.0836,13.562,13.9097,126500.0],["2009-02-27",13.6315,14.2505,13.6315,13.9097,124900.0],["2009-03-02",13.6524,14.0349,13.4089,13.4785,91000.0],["2009-03-03",13.7497,13.7636,13.1377,13.2212,53200.0],["2009-03-04",13.4159,13.6941,12.8943,13.548,53400.0],["2009-03-05",13.2698,13.402,11.8789,11.8789,77200.0],["2009-03-06",12.0736,12.3379,11.4964,12.324,71200.0],["2009-03-09",12.164,12.3031,11.552,11.6355,58200.0],["2009-03-10",11.9554,13.1655,11.8789,12.9986,84400.0],["2009-03-11",13.0403,13.402,12.5813,12.6022,23700.0],["2009-03-12",12.5952,14.1948,12.3727,14.0418,61500.0],["2009-03-13",14.0836,14.0836,13.715,13.9375,38500.0],["2009-03-16",14.0905,15.0503,13.9862,14.0418,41500.0],["2009-03-17",13.6385,15.1268,13.6385,15.1129,29000.0],["2009-03-18",15.0016,16.01,14.4383,15.7736,38100.0],["2009-03-19",15.9405,16.2535,15.3146,15.7805,28700.0],["2009-03-20",15.9405,16.0587,15.0364,15.0711,63200.0],["2009-03-23",15.4328,17.1646,15.4328,17.0602,58000.0],["2009-03-24",16.7681,17.0116,15.6345,15.6901,39300.0],["2009-03-25",15.7736,16.6429,15.3772,16.3578,27600.0],["2009-03-26",16.5456,17.2063,16.2257,17.1437,39200.0],["2009-03-27",16.782,17.1507,16.0379,16.1074,30400.0],["2009-03-30",15.7388,15.7875,14.6052,14.779,33300.0],["2009-03-31",14.9807,15.252,14.5287,14.5356,49100.0],["2009-04-01",14.32,15.5163,13.6871,15.3424,40100.0],["2009-04-02",15.5858,16.8377,15.4328,16.3856,53900.0],["2009-04-03",16.3439,16.8585,15.7805,16.5664,16900.0],["2009-04-06",16.3369,16.3369,15.1476,15.6275,62500.0],["2009-04-07",15.3633,15.4815,14.6886,14.6886,24900.0],["2009-04-08",14.7512,15.3841,13.7845,14.6608,16300.0],["2009-04-09",15.0225,16.2535,15.0016,16.0726,29700.0],["2009-04-13",15.8014,16.8864,15.6832,16.8655,29100.0],["2009-04-14",16.5525,16.5525,14.5217,14.5704,36200.0],["2009-04-15",14.48,15.0712,14.3687,14.9112,27500.0],["2009-04-16",15.0155,15.4189,14.2922,15.4189,15400.0],["2009-04-17",15.4745,16.5734,15.2172,16.1561,34700.0],["2009-04-20",15.7249,15.7249,13.9723,13.9862,29900.0],["2009-04-21",13.9931,15.7179,13.854,15.6206,24400.0],["2009-04-22",15.3007,15.9266,14.9529,15.099,23000.0],["2009-04-23",15.1059,15.8362,14.2922,14.4661,32200.0],["2009-04-24",14.6469,16.17,14.6469,15.7945,32100.0],["2009-04-27",15.7597,16.2396,15.4815,15.7249,35400.0],["2009-04-28",15.6206,16.5664,15.6206,16.3787,19400.0],["2009-04-29",16.0379,16.7403,15.405,16.7403,29300.0],["2009-04-30",16.8099,16.8933,15.6623,16.0448,28300.0],["2009-05-01",15.9544,15.9544,15.1268,15.1755,21900.0],["2009-05-04",15.0433,16.024,14.8138,16.024,26300.0],["2009-05-05",16.3856,16.9907,16.1283,16.9698,47200.0],["2009-05-06",17.102,18.0756,16.782,18.02,41100.0],["2009-05-07",18.2147,18.6112,16.9281,17.4358,34400.0],["2009-05-08",17.6514,18.5973,17.6027,18.5903,35300.0],["2009-05-11",18.1591,18.5138,17.255,17.9852,58500.0],["2009-05-12",17.0324,17.4358,16.0309,16.1352,60500.0],["2009-05-13",16.1843,16.2053,15.5047,15.5677,536300.0],["2009-05-14",15.6868,15.904,15.2735,15.7919,112300.0],["2009-05-15",15.834,15.897,15.4977,15.6378,70900.0],["2009-05-18",15.862,16.4645,15.6798,16.3174,47800.0],["2009-05-19",16.1352,16.1983,15.7639,15.7989,51300.0],["2009-05-20",15.883,15.9601,15.4136,15.5607,47800.0],["2009-05-21",15.3856,15.7079,15.3085,15.5187,47400.0],["2009-05-22",15.5748,15.5888,15.2805,15.4136,38700.0],["2009-05-26",15.4136,16.0232,15.4136,15.7639,87700.0],["2009-05-27",15.827,15.827,15.3856,15.4066,52500.0],["2009-05-28",15.4206,16.0091,15.4136,15.9881,97200.0],["2009-05-29",16.1072,16.4715,15.7359,15.841,179400.0],["2009-06-01",16.1633,16.6607,15.855,16.5136,59400.0],["2009-06-02",16.3805,17.1021,15.4767,16.9129,54200.0],["2009-06-03",16.7097,16.7097,16.0792,16.4645,29500.0],["2009-06-04",16.5206,17.5645,16.4856,17.4384,48700.0],["2009-06-05",17.4804,17.4804,16.8218,17.025,25700.0],["2009-06-08",17.1511,17.4944,16.4575,17.1231,25000.0],["2009-06-09",17.1722,17.8377,17.1722,17.5155,40100.0],["2009-06-10",17.6206,17.7186,16.6047,16.9339,45000.0],["2009-06-11",17.032,17.4454,16.948,17.1792,31100.0],["2009-06-12",17.1651,17.2002,16.5766,17.2002,25500.0],["2009-06-15",16.8288,17.1161,16.4996,16.6957,32100.0],["2009-06-16",16.8429,16.8429,16.1563,16.2263,19800.0],["2009-06-17",16.2824,17.4314,16.2614,16.5836,52700.0],["2009-06-18",16.5066,16.8919,16.3454,16.8078,29900.0],["2009-06-19",16.6747,16.6887,16.0512,16.2543,73100.0],["2009-06-22",16.1142,16.1142,15.3996,15.3996,62000.0],["2009-06-23",15.4767,15.82,15.3435,15.4206,30400.0],["2009-06-24",15.5187,15.5257,15.4136,15.4556,35600.0],["2009-06-25",15.4556,15.9531,15.4556,15.9531,18800.0],["2009-06-26",15.806,16.4785,15.5327,16.4225,349300.0],["2009-06-29",16.3945,16.5556,15.6868,16.2053,41500.0],["2009-06-30",16.2684,16.955,16.2684,16.5977,42600.0],["2009-07-01",16.8148,17.3333,15.7359,16.1072,59300.0],["2009-07-02",15.834,16.2544,15.5888,16.0302,44700.0],["2009-07-06",16.0091,16.1983,15.5047,15.5257,48900.0],["2009-07-07",15.6098,15.883,15.0143,15.4136,83300.0],["2009-07-08",15.5327,15.5747,14.4187,14.6429,209900.0],["2009-07-09",14.7901,15.3225,14.734,14.8531,45300.0],["2009-07-10",14.7971,15.3295,14.7971,15.0143,45900.0],["2009-07-13",15.2244,16.6397,15.2244,16.6397,88600.0],["2009-07-14",16.5626,16.5626,16.1212,16.2403,33900.0],["2009-07-15",16.4645,16.6397,16.3174,16.5346,48400.0],["2009-07-16",16.8429,16.8709,16.3735,16.6747,23100.0],["2009-07-17",16.8078,16.8078,15.9741,16.3104,47600.0],["2009-07-20",16.3524,16.3524,15.7639,16.1282,27000.0],["2009-07-21",16.2684,16.2684,15.5818,15.7499,29300.0],["2009-07-22",15.5677,15.834,15.5187,15.6448,22100.0],["2009-07-23",15.5537,16.0722,15.5537,16.0652,48600.0],["2009-07-24",15.848,16.0161,15.4486,15.89,72100.0],["2009-07-27",15.7919,16.3244,15.7079,16.2053,28700.0],["2009-07-28",16.1352,17.4104,16.1352,17.2702,88600.0],["2009-07-29",16.2964,17.2352,16.2964,17.046,29600.0],["2009-07-30",17.1652,17.6906,17.0601,17.2843,84600.0],["2009-07-31",17.1581,18.3212,17.1301,17.9989,156700.0],["2009-08-03",17.5155,18.3842,17.3403,17.9779,69700.0],["2009-08-04",17.7887,18.8046,17.6065,18.7976,56900.0],["2009-08-05",18.8752,19.411,18.6425,18.8046,22300.0],["2009-08-06",18.9527,18.9527,17.9444,18.156,29000.0],["2009-08-07",18.4733,19.5309,18.2899,19.1219,35200.0],["2009-08-10",18.9386,20.3276,18.3675,19.9398,55600.0],["2009-08-11",19.827,19.9962,19.3617,19.5027,28500.0],["2009-08-12",19.4463,20.2501,19.4392,19.8059,24100.0],["2009-08-13",19.9821,19.9821,19.1078,19.3758,29500.0],["2009-08-14",19.3899,19.3899,18.4098,18.9739,20200.0],["2009-08-17",18.5579,19.3476,18.163,18.8963,19200.0],["2009-08-18",19.0303,19.3899,18.572,18.9739,11200.0],["2009-08-19",18.6707,19.3899,18.6707,19.3899,14000.0],["2009-08-20",19.3899,19.5238,19.1078,19.3194,13200.0],["2009-08-21",19.7001,19.7495,19.2065,19.7001,37600.0],["2009-08-24",19.8059,19.8059,18.7976,19.0444,11700.0],["2009-08-25",19.3123,19.3194,18.7482,19.0585,11100.0],["2009-08-26",18.9809,19.2488,18.7764,19.2206,12900.0],["2009-08-27",18.9809,19.2136,18.4027,19.1008,8100.0],["2009-08-28",19.2136,19.2206,18.3322,18.438,26600.0],["2009-08-31",18.2053,18.6213,17.9797,18.0855,34600.0],["2009-09-01",18.022,18.3111,17.6765,18.156,37600.0],["2009-09-02",18.0149,18.2335,17.8739,18.0996,10400.0],["2009-09-03",18.6002,18.6143,17.9797,18.1278,4400.0],["2009-09-04",18.0502,18.3322,18.022,18.1771,89400.0],["2009-09-08",18.1278,18.1701,17.8175,17.9374,19100.0],["2009-09-09",17.9797,18.0855,17.6271,17.9867,19400.0],["2009-09-10",17.9162,17.9797,17.6977,17.9585,14000.0],["2009-09-11",17.9303,18.1207,17.8528,17.9444,6800.0],["2009-09-14",17.8457,17.9797,17.8387,17.9726,9600.0],["2009-09-15",17.9233,18.029,17.7752,17.9444,45400.0],["2009-09-16",18.0573,18.2617,17.8105,18.0855,18600.0],["2009-09-17",18.1066,18.2194,17.8316,18.0431,34400.0],["2009-09-18",18.0502,18.1771,17.7893,18.1066,45000.0],["2009-09-21",17.881,18.0854,17.3663,17.8246,16400.0],["2009-09-22",18.015,18.2758,17.747,18.2335,56600.0],["2009-09-23",18.297,18.4027,18.0431,18.2124,10300.0],["2009-09-24",18.3393,18.4732,18.1207,18.3393,25800.0],["2009-09-25",18.2265,18.995,18.2265,18.9175,20700.0],["2009-09-28",18.9668,19.6931,18.9598,19.5873,26500.0],["2009-09-29",19.5238,19.8129,19.4322,19.6155,39700.0],["2009-09-30",19.6508,19.8129,18.6425,19.8129,78200.0],["2009-10-01",19.6931,19.7283,18.995,19.1219,26800.0],["2009-10-02",18.8893,19.0867,18.3463,18.8046,18100.0],["2009-10-05",18.7271,19.3546,18.5367,18.9457,23500.0],["2009-10-06",19.0373,19.0373,18.6848,19.0162,12800.0],["2009-10-07",18.7553,19.1219,17.9797,18.1912,73100.0],["2009-10-08",18.2829,18.6425,18.2476,18.3604,54900.0],["2009-10-09",18.297,18.9668,18.2688,18.9457,11000.0],["2009-10-12",18.7271,18.8963,18.3534,18.4662,9300.0],["2009-10-13",18.3886,18.72,18.3322,18.5508,6800.0],["2009-10-14",18.5508,18.6495,18.0714,18.3322,33500.0],["2009-10-15",18.2899,18.3745,17.9867,18.3322,37400.0],["2009-10-16",18.2406,18.5085,18.1278,18.2335,19700.0],["2009-10-19",18.3322,18.3604,18.2476,18.304,21700.0],["2009-10-20",18.2335,18.2335,17.9797,18.0784,22000.0],["2009-10-21",18.4027,18.4662,17.9797,18.0572,34100.0],["2009-10-22",17.9938,18.3322,17.9797,18.1137,26200.0],["2009-10-23",18.1207,18.2194,17.9797,18.1137,32000.0],["2009-10-26",18.156,18.3322,17.9797,17.9797,27500.0],["2009-10-27",18.029,18.3604,18.029,18.1278,35100.0],["2009-10-28",18.0573,18.1912,17.9797,18.0149,102700.0],["2009-10-29",18.163,18.3534,18.0079,18.3534,17400.0],["2009-10-30",18.1912,18.5014,18.1137,18.2406,84200.0],["2009-11-02",18.304,18.6425,18.2053,18.6072,28600.0],["2009-11-03",18.4944,18.9809,18.3957,18.9809,30800.0],["2009-11-04",19.1512,19.1512,18.541,18.6261,54600.0],["2009-11-05",18.8035,19.2364,18.7326,19.1441,45000.0],["2009-11-06",18.9312,18.9809,18.768,18.9809,15200.0],["2009-11-09",19.0945,19.286,18.9809,19.2222,23000.0],["2009-11-10",19.0661,19.4138,18.7822,18.988,26900.0],["2009-11-11",19.2222,19.3499,19.0519,19.3286,9200.0],["2009-11-12",19.357,19.4563,18.4133,18.4345,27900.0],["2009-11-13",18.7184,18.9525,18.4558,18.7042,32700.0],["2009-11-16",18.917,19.3712,18.8177,19.1512,47700.0],["2009-11-17",19.1938,19.3357,19.0306,19.1512,37800.0],["2009-11-18",19.1015,19.2434,19.0164,19.1512,42600.0],["2009-11-19",19.0306,19.0945,18.4984,19.0164,57100.0],["2009-11-20",18.8532,19.1583,18.8532,19.0235,24200.0],["2009-11-23",19.2647,19.3073,19.0661,19.137,22600.0],["2009-11-24",18.9809,19.1796,18.9809,19.1299,21200.0],["2009-11-25",19.1299,19.3357,18.7255,18.7326,15300.0],["2009-11-27",18.1436,18.8319,17.8385,17.8385,17300.0],["2009-11-30",17.8882,18.4487,17.8882,18.4487,45500.0],["2009-12-01",18.6687,19.0448,18.5552,18.7184,28800.0],["2009-12-02",18.7113,19.1583,18.6971,19.0448,11400.0],["2009-12-03",19.0519,19.1583,18.47,18.5339,18800.0],["2009-12-04",18.8745,19.2931,18.7397,19.1796,24500.0],["2009-12-07",19.1583,19.1583,18.839,19.0873,9000.0],["2009-12-08",18.8674,19.1583,18.8248,18.988,20600.0],["2009-12-09",19.0235,19.0235,18.6545,18.8887,17500.0],["2009-12-10",19.0235,19.3002,18.9738,19.1938,44100.0],["2009-12-11",19.2435,19.3712,19.1583,19.2293,28900.0],["2009-12-14",19.2931,19.4137,19.1512,19.2931,20000.0],["2009-12-15",19.2293,19.3712,19.1796,19.1796,34600.0],["2009-12-16",19.3925,19.4208,18.9383,19.1157,28200.0],["2009-12-17",18.9312,19.3002,18.8106,18.9809,17800.0],["2009-12-18",19.2151,19.9601,19.208,19.9388,108200.0],["2009-12-21",19.9388,20.0453,19.3428,19.4563,31600.0],["2009-12-22",19.5131,19.8679,19.1938,19.7614,31800.0],["2009-12-23",19.8608,19.8679,19.3783,19.6195,16500.0],["2009-12-24",19.7685,19.7898,19.6053,19.7402,8900.0],["2009-12-28",19.8608,19.8608,19.3357,19.3712,6200.0],["2009-12-29",19.3641,19.8395,19.3641,19.7827,50400.0],["2009-12-30",19.6266,19.8679,19.5486,19.8679,21200.0],["2009-12-31",19.7614,20.1233,19.584,19.6479,20500.0],["2010-01-04",19.9672,20.0807,19.6905,20.0736,15000.0],["2010-01-05",19.655,19.9246,19.577,19.6621,26600.0],["2010-01-06",19.6479,19.9885,19.6479,19.8679,23200.0],["2010-01-07",20.0169,20.7052,19.8395,20.4639,25800.0],["2010-01-08",20.2227,21.4218,20.1517,21.2799,38600.0],["2010-01-11",21.3651,21.4005,21.1593,21.2799,24900.0],["2010-01-12",21.209,21.7837,21.1309,21.4218,34700.0],["2010-01-13",21.5354,21.5354,21.3012,21.3509,30500.0],["2010-01-14",21.358,21.6347,21.3083,21.5141,24600.0],["2010-01-15",21.6205,21.7837,21.287,21.4573,41800.0],["2010-01-19",21.5637,21.9966,21.5566,21.9966,30300.0],["2010-01-20",21.9043,22.3159,21.6915,22.1669,31100.0],["2010-01-21",22.174,22.2946,22.0179,22.0675,23300.0],["2010-01-22",22.1314,22.3655,22.0746,22.0888,35300.0],["2010-01-25",22.2378,22.3372,21.9895,22.1598,15700.0],["2010-01-26",21.9327,22.3868,21.9256,22.0533,31300.0],["2010-01-27",22.032,22.5075,21.8901,22.4436,41100.0],["2010-01-28",22.4223,22.4223,21.656,21.9966,55000.0],["2010-01-29",21.9256,21.9824,20.9677,21.287,46600.0],["2010-02-01",21.4431,24.7994,21.4431,24.7994,270800.0],["2010-02-02",24.7852,24.7852,23.4867,23.7208,110600.0],["2010-02-03",23.6428,24.0188,23.3093,23.5931,39200.0],["2010-02-04",23.4725,24.5226,23.4725,24.324,122500.0],["2010-02-05",24.3098,24.9413,24.2743,24.8632,131300.0],["2010-02-08",24.7568,24.7568,24.1253,24.2885,75900.0],["2010-02-09",24.3098,24.8703,24.2814,24.8206,94100.0],["2010-02-10",24.8848,24.9846,24.5283,24.9775,54900.0],["2010-02-11",24.842,25.0916,24.7779,25.0702,48900.0],["2010-02-12",24.9704,25.0987,24.9419,25.0987,57600.0],["2010-02-16",25.1344,25.4766,25.0203,25.4695,42700.0],["2010-02-17",25.5693,25.7975,25.3269,25.6905,37800.0],["2010-02-18",25.7405,25.8474,24.8206,25.826,58200.0],["2010-02-19",25.826,25.8474,25.441,25.769,44100.0],["2010-02-22",25.7832,26.0185,25.5979,26.0185,33300.0],["2010-02-23",26.0257,26.2966,25.7832,26.1683,58700.0],["2010-02-24",26.1825,26.3822,26.1825,26.3822,76600.0],["2010-02-25",26.0756,26.3822,25.9972,26.3323,43700.0],["2010-02-26",26.3323,26.3537,25.6264,25.9258,35400.0],["2010-03-01",26.0114,26.2895,25.9758,26.2396,46700.0],["2010-03-02",26.2039,26.2396,25.933,26.0613,70400.0],["2010-03-03",26.1398,26.2039,25.4909,26.0685,31900.0],["2010-03-04",26.1326,26.1825,25.6264,26.1469,27600.0],["2010-03-05",26.2039,26.2396,25.7333,26.2396,39400.0],["2010-03-08",26.2681,26.3608,25.8545,26.0827,27700.0],["2010-03-09",26.0542,26.3109,25.9472,26.2396,18100.0],["2010-03-10",26.1612,26.6603,25.9615,26.6389,43100.0],["2010-03-11",26.3751,26.7316,26.0827,26.3608,31000.0],["2010-03-12",26.4606,26.6959,26.3109,26.3822,20900.0],["2010-03-15",26.4107,26.5604,26.2396,26.5319,17800.0],["2010-03-16",26.5034,26.6674,26.0685,26.6389,23900.0],["2010-03-17",26.6531,26.8528,26.5533,26.8528,27300.0],["2010-03-18",26.9455,27.6514,26.6531,26.8528,41000.0],["2010-03-19",27.0168,27.2022,26.3965,26.9811,44700.0],["2010-03-22",26.7744,27.1023,26.7244,26.8528,38300.0],["2010-03-23",26.7815,27.0738,26.4464,26.8385,24800.0],["2010-03-24",26.7886,27.0667,26.2111,26.3893,63200.0],["2010-03-25",26.5105,26.9169,26.1469,26.4321,20300.0],["2010-03-26",26.6175,26.6888,26.3608,26.4107,22100.0],["2010-03-29",26.646,26.646,26.2895,26.3822,21400.0],["2010-03-30",26.3394,26.7031,26.3109,26.425,24500.0],["2010-03-31",26.3394,26.6603,26.3323,26.4107,42600.0],["2010-04-01",26.6531,26.9098,26.3251,26.3751,19200.0],["2010-04-05",26.8956,27.0382,26.2467,26.81,28900.0],["2010-04-06",26.6104,26.81,26.3893,26.6817,57700.0],["2010-04-07",26.5747,27.0025,26.3537,27.0025,28000.0],["2010-04-08",26.9597,27.7369,26.8171,27.5516,65800.0],["2010-04-09",27.5872,27.6942,27.1523,27.6514,24700.0],["2010-04-12",27.687,27.9651,27.2307,27.851,44200.0],["2010-04-13",27.851,27.9366,27.5872,27.7369,22800.0],["2010-04-14",27.8154,28.1577,27.4232,28.0863,68200.0],["2010-04-15",27.958,28.4856,27.8011,28.45,34400.0],["2010-04-16",28.45,28.45,26.9598,28.1648,41900.0],["2010-04-19",27.9936,28.3573,27.8439,27.9722,18400.0],["2010-04-20",28.1861,28.4143,28.1648,28.3074,79500.0],["2010-04-21",28.2361,28.343,27.8867,28.0721,49200.0],["2010-04-22",27.7726,28.0222,27.1451,27.7084,54100.0],["2010-04-23",26.3893,26.917,25.8902,26.5462,112000.0],["2010-04-26",26.589,27.8011,26.4891,27.3091,72200.0],["2010-04-27",27.1023,27.6442,26.8385,27.2592,63900.0],["2010-04-28",27.4018,27.8083,27.4018,27.5801,70000.0],["2010-04-29",27.7227,28.8421,27.6443,28.7352,53600.0],["2010-04-30",28.8564,28.999,28.2503,28.3715,86700.0],["2010-05-03",28.4928,29.2557,28.1362,29.2272,61900.0],["2010-05-04",29.0774,29.2201,27.7084,28.1862,58800.0],["2010-05-05",27.9509,28.2432,27.2236,27.4375,49800.0],["2010-05-06",27.3448,27.573,25.1273,26.0185,47600.0],["2010-05-07",25.6763,26.7244,25.3982,26.6175,73800.0],["2010-05-10",27.4517,28.3502,26.9455,27.6514,56300.0],["2010-05-11",27.6942,27.9437,26.9811,27.8867,52900.0],["2010-05-12",28.0084,28.5813,27.8222,28.5813,41700.0],["2010-05-13",28.4023,28.6386,28.3593,28.6172,28900.0],["2010-05-14",28.4166,28.4166,26.8554,27.3424,78100.0],["2010-05-17",27.5787,27.7936,26.791,26.8411,51800.0],["2010-05-18",27.1562,27.1562,26.2109,26.5332,47800.0],["2010-05-19",26.4974,26.9844,25.9746,26.0534,32900.0],["2010-05-20",25.7955,26.0892,25.595,25.6093,68900.0],["2010-05-21",25.6022,26.4974,25.5664,26.0319,168400.0],["2010-05-24",25.9316,26.2324,24.7142,25.0149,34600.0],["2010-05-25",24.7142,25.4088,24.707,25.3444,20200.0],["2010-05-26",25.4017,26.97,25.0651,25.4876,146300.0],["2010-05-27",25.9459,26.2825,25.5091,26.2181,56500.0],["2010-05-28",26.261,26.3899,25.3229,25.6308,34200.0],["2010-06-01",25.6953,26.2324,25.1582,25.1797,31100.0],["2010-06-02",25.2728,26.8125,25.2584,26.7337,62900.0],["2010-06-03",26.6191,26.8841,25.86,26.1321,68900.0],["2010-06-04",25.6523,25.8457,24.3847,24.4993,79300.0],["2010-06-07",24.5208,24.7285,24.084,24.0911,68900.0],["2010-06-08",24.1412,24.3847,23.4824,23.8834,35400.0],["2010-06-09",23.9837,24.4564,23.4752,23.7187,52400.0],["2010-06-10",23.9837,24.2988,23.64,24.2988,34500.0],["2010-06-11",24.0052,24.5638,23.9264,24.5208,13100.0],["2010-06-14",24.7356,25.4518,24.5709,25.0866,42900.0],["2010-06-15",25.2441,25.416,24.8789,25.416,27900.0],["2010-06-16",25.3086,25.9459,25.3086,25.5091,17800.0],["2010-06-17",25.4948,25.7526,25.3802,25.681,9000.0],["2010-06-18",25.8385,25.8528,25.5377,25.6881,43400.0],["2010-06-21",26.0319,26.1393,25.3372,25.4231,18100.0],["2010-06-22",25.5664,26.0748,25.2011,25.2011,20700.0],["2010-06-23",25.1224,25.6666,24.9648,25.0722,25800.0],["2010-06-24",24.8932,25.4804,24.5136,24.8932,19100.0],["2010-06-25",25.0436,25.9746,24.5208,25.8457,103800.0],["2010-06-28",25.7884,25.903,25.4088,25.7669,21800.0],["2010-06-29",25.3587,25.817,24.9505,25.33,52200.0],["2010-06-30",25.3014,26.0605,25.0508,25.2226,81700.0],["2010-07-01",25.237,25.237,24.4349,24.9004,24900.0],["2010-07-02",25.0651,25.3229,24.5495,24.5495,14600.0],["2010-07-06",24.9505,25.2799,24.0625,24.1484,40000.0],["2010-07-07",24.2916,24.5853,24.1556,24.5638,43500.0],["2010-07-08",24.707,24.707,24.0768,24.5853,40700.0],["2010-07-09",24.485,24.7213,24.2773,24.6282,37400.0],["2010-07-12",24.4922,24.7285,24.0911,24.3847,15900.0],["2010-07-13",24.7285,24.7858,24.3704,24.7786,55200.0],["2010-07-14",24.6282,24.6282,24.3704,24.5781,12700.0],["2010-07-15",24.5208,24.6211,23.6256,24.4993,54700.0],["2010-07-16",24.2487,24.4277,23.1243,23.332,49300.0],["2010-07-19",23.3392,23.8906,22.9524,23.11,18100.0],["2010-07-20",22.9596,23.0097,22.5371,22.9954,38700.0],["2010-07-21",23.0312,23.2246,22.4583,22.4583,19600.0],["2010-07-22",22.7806,23.3177,22.7806,23.1888,47900.0],["2010-07-23",22.9954,23.3248,22.6732,23.2317,35700.0],["2010-07-26",23.1959,23.3392,22.7806,23.0455,43200.0],["2010-07-27",23.11,23.2962,22.9238,23.1816,46800.0],["2010-07-28",23.1816,23.2819,22.8307,23.0312,35100.0],["2010-07-29",23.0957,23.2962,22.9668,23.0885,29700.0],["2010-07-30",22.7591,23.4896,22.7591,23.0814,27700.0],["2010-08-02",23.2676,23.4538,22.9883,23.332,79700.0],["2010-08-03",23.289,23.6256,23.2747,23.4681,54400.0],["2010-08-04",23.5182,23.6256,23.3392,23.5397,35400.0],["2010-08-05",23.3965,23.4967,23.1315,23.1959,29200.0],["2010-08-06",23.0957,23.1959,22.444,22.9739,54300.0],["2010-08-09",22.9811,23.3177,22.9166,23.2675,19900.0],["2010-08-10",23.0957,23.1315,22.7949,22.8665,32900.0],["2010-08-11",22.5569,23.0393,22.2113,22.2329,55500.0],["2010-08-12",22.1393,22.2545,21.8153,21.8441,17700.0],["2010-08-13",21.8153,21.9809,21.4914,21.513,69000.0],["2010-08-16",21.4194,21.5561,21.1746,21.5273,17500.0],["2010-08-17",21.6497,21.9881,21.5921,21.7865,25000.0],["2010-08-18",21.7001,21.7937,21.4625,21.7865,30300.0],["2010-08-19",21.6641,21.8297,20.3754,20.4546,45800.0],["2010-08-20",20.4618,21.0594,20.3754,21.045,35300.0],["2010-08-23",21.2178,21.2178,20.3682,20.3682,31400.0],["2010-08-24",20.361,20.7354,20.361,20.397,26100.0],["2010-08-25",20.361,20.8362,20.361,20.7282,21400.0],["2010-08-26",20.7426,20.8722,20.361,20.361,13600.0],["2010-08-27",20.4906,20.9514,20.4474,20.8866,63600.0],["2010-08-30",20.8578,20.8578,20.6274,20.6274,42100.0],["2010-08-31",20.5914,20.8146,20.5914,20.6994,58100.0],["2010-09-01",20.8794,21.2682,20.6994,21.0666,56900.0],["2010-09-02",21.0954,21.1314,20.8578,21.045,20400.0],["2010-09-03",21.1386,21.5634,21.0594,21.441,17300.0],["2010-09-07",21.2754,21.6209,21.1098,21.189,36400.0],["2010-09-08",21.189,21.7937,21.189,21.5993,38300.0],["2010-09-09",21.8873,21.9233,21.5994,21.9233,37400.0],["2010-09-10",22.0385,22.5137,21.9521,22.3409,32800.0],["2010-09-13",22.5857,23.3705,22.5209,23.2337,35400.0],["2010-09-14",23.2265,23.2265,22.6289,22.8593,44000.0],["2010-09-15",22.8593,23.0825,22.6073,23.0249,26700.0],["2010-09-16",22.9889,23.1041,22.8593,22.9169,28600.0],["2010-09-17",23.1977,23.3417,22.8953,22.9313,46300.0],["2010-09-20",22.9313,23.7017,22.8593,23.6513,36500.0],["2010-09-21",23.6873,23.8529,23.1185,23.2193,26300.0],["2010-09-22",23.0753,23.3777,22.6217,22.8089,46100.0],["2010-09-23",22.6577,23.0393,21.8153,21.8657,19100.0],["2010-09-24",22.1537,23.0681,21.9593,23.0537,27800.0],["2010-09-27",23.0033,23.1401,21.8585,21.9521,37200.0],["2010-09-28",21.9953,22.4417,21.5921,22.3625,41200.0],["2010-09-29",22.2401,22.4849,21.9089,22.3913,24100.0],["2010-09-30",22.5209,22.8305,22.2905,22.4561,18700.0],["2010-10-01",22.6505,22.8089,22.2905,22.7369,16600.0],["2010-10-04",22.4057,22.4993,21.5922,21.9017,42800.0],["2010-10-05",22.1537,22.8089,21.6641,22.7873,50200.0],["2010-10-06",22.6793,22.8017,21.9881,22.2833,31500.0],["2010-10-07",22.4705,22.4705,21.4842,21.6569,67100.0],["2010-10-08",21.6569,22.1681,21.5273,22.0313,24200.0],["2010-10-11",21.9521,22.1249,21.7217,21.9809,8000.0],["2010-10-12",21.8657,22.0241,21.7649,21.9881,7400.0],["2010-10-13",22.0169,22.6433,21.6713,22.3985,43100.0],["2010-10-14",22.4633,22.4705,22.0025,22.2761,23300.0],["2010-10-15",22.6001,22.6001,21.9017,22.0457,30300.0],["2010-10-18",21.9737,22.7153,21.9089,22.6217,19600.0],["2010-10-19",22.3481,22.7873,21.9593,22.1537,16100.0],["2010-10-20",22.3193,22.4993,22.0097,22.4129,15400.0],["2010-10-21",22.5641,22.9025,21.7217,22.1681,26200.0],["2010-10-22",22.3121,22.5641,21.9305,22.3121,18200.0],["2010-10-25",22.0673,22.4777,21.8873,22.1249,15200.0],["2010-10-26",21.9737,22.2761,21.7937,22.0457,11400.0],["2010-10-27",21.8585,22.0817,21.7361,21.9305,16200.0],["2010-10-28",22.1393,22.5209,21.9521,22.3121,16800.0],["2010-10-29",22.2977,22.4633,21.9809,21.9809,16400.0],["2010-11-01",22.0385,22.1465,21.9521,22.1177,21400.0],["2010-11-02",22.3841,22.7801,22.1753,22.3121,31800.0],["2010-11-03",22.3845,22.4352,21.8922,22.037,127100.0],["2010-11-04",22.4352,22.7103,22.2614,22.4497,47100.0],["2010-11-05",22.5003,22.7682,22.218,22.3266,14000.0],["2010-11-08",22.2759,22.8768,22.2759,22.399,28400.0],["2010-11-09",22.3121,22.6741,22.1601,22.1601,26900.0],["2010-11-10",22.2614,22.7393,22.2614,22.5727,20600.0],["2010-11-11",22.3266,22.6234,22.3266,22.4569,14800.0],["2010-11-12",22.3918,22.7899,21.9791,22.247,19400.0],["2010-11-15",22.6813,22.8189,22.1384,22.2397,9700.0],["2010-11-16",22.0877,22.3338,22.0805,22.2542,23500.0],["2010-11-17",22.2542,22.2542,22.0805,22.1746,18800.0],["2010-11-18",22.3918,22.609,22.1384,22.3556,14000.0],["2010-11-19",22.3918,22.3918,22.0805,22.1746,33500.0],["2010-11-22",22.1529,22.4352,22.0805,22.4352,10400.0],["2010-11-23",22.1673,22.3773,22.1529,22.247,10000.0],["2010-11-24",22.4786,22.8913,22.4135,22.8044,24500.0],["2010-11-26",22.6089,22.7972,22.4424,22.732,5500.0],["2010-11-29",22.6234,22.9926,22.5727,22.8406,13100.0],["2010-11-30",22.6162,22.8044,22.0805,22.3773,31800.0],["2010-12-01",22.6886,23.3329,22.5945,23.0578,36000.0],["2010-12-02",23.0433,23.1736,22.8406,23.1374,6300.0],["2010-12-03",22.8189,23.5066,22.8189,23.4849,13400.0],["2010-12-06",23.3329,23.3329,23.1157,23.1591,29300.0],["2010-12-07",23.4198,23.4198,22.4642,23.1809,26600.0],["2010-12-08",23.2605,23.2895,22.6017,22.6451,26400.0],["2010-12-09",22.8985,23.1664,22.5293,23.0288,21400.0],["2010-12-10",22.8189,23.1664,22.7537,23.094,20100.0],["2010-12-13",23.1012,23.1012,22.6162,22.6162,16200.0],["2010-12-14",22.6741,22.7537,22.5076,22.6451,22600.0],["2010-12-15",22.6813,22.8334,22.1239,22.1311,55400.0],["2010-12-16",22.37,22.8044,22.1167,22.7248,19600.0],["2010-12-17",22.8117,23.1302,22.3918,22.3918,63600.0],["2010-12-20",22.399,22.7175,22.3411,22.4641,23600.0],["2010-12-21",22.6089,22.8406,22.3338,22.8261,21600.0],["2010-12-22",22.7899,22.8913,22.3121,22.5221,19500.0],["2010-12-23",22.2687,22.7248,22.2615,22.6307,21200.0],["2010-12-27",22.5366,22.9564,22.4859,22.913,13200.0],["2010-12-28",22.8623,23.0361,22.6307,22.9202,19200.0],["2010-12-29",22.9347,23.5501,22.9347,23.4198,27200.0],["2010-12-30",23.3474,23.5284,23.1085,23.3691,18700.0],["2010-12-31",23.5935,23.789,22.9926,23.7094,39900.0],["2011-01-03",23.9265,24.2306,23.6442,24.0641,27400.0],["2011-01-04",24.1944,24.1944,23.0795,23.0795,35800.0],["2011-01-05",23.1157,23.7093,22.9926,23.6514,20600.0],["2011-01-06",23.6514,23.6514,22.9854,23.0433,16300.0],["2011-01-07",23.1157,23.1953,22.5438,23.0578,32000.0],["2011-01-10",23.1085,23.2822,23.0433,23.1736,9800.0],["2011-01-11",23.2605,23.5501,23.0288,23.5066,29800.0],["2011-01-12",23.7021,23.7021,23.4198,23.5139,15400.0],["2011-01-13",23.427,23.4777,23.0867,23.1302,8600.0],["2011-01-14",23.1809,24.0424,23.1809,23.9121,26500.0],["2011-01-18",23.7817,23.8324,23.5284,23.6804,28300.0],["2011-01-19",23.5356,23.7817,23.5211,23.7094,83400.0],["2011-01-20",23.5646,24.0206,23.5646,23.6369,19600.0],["2011-01-21",23.8324,24.0279,23.1157,23.2026,28400.0],["2011-01-24",23.1591,23.5935,23.0288,23.4704,21800.0],["2011-01-25",23.3908,23.7745,23.3908,23.6442,16800.0],["2011-01-26",22.9926,23.6949,22.9926,23.6297,11800.0],["2011-01-27",23.6225,23.6225,23.3981,23.4994,6300.0],["2011-01-28",23.398,23.7962,22.3483,22.5655,43600.0],["2011-01-31",22.3411,22.7175,22.2615,22.5293,33000.0],["2011-02-01",22.6162,22.7754,22.2035,22.4641,24600.0],["2011-02-02",22.3483,22.5221,22.1891,22.4135,14900.0],["2011-02-03",22.4424,22.5872,21.8995,22.0081,33100.0],["2011-02-04",22.0081,22.2397,21.9284,22.0081,37200.0],["2011-02-07",22.0805,22.3556,21.8922,22.0877,22400.0],["2011-02-08",22.0153,22.0732,21.9067,22.0587,13700.0],["2011-02-09",21.9284,22.0515,21.856,22.0153,25200.0],["2011-02-10",21.8343,22.0877,21.7909,22.0008,19900.0],["2011-02-11",21.8343,22.9637,21.8343,22.9564,19900.0],["2011-02-14",22.761,22.9492,22.4786,22.5148,9900.0],["2011-02-15",22.428,22.6451,22.0949,22.2904,5600.0],["2011-02-16",22.305,22.5452,22.2031,22.4433,13800.0],["2011-02-17",22.3559,22.5598,22.2831,22.4942,14300.0],["2011-02-18",22.6471,23.7827,22.4142,23.6663,49500.0],["2011-02-22",23.9866,23.9866,22.6253,23.295,63600.0],["2011-02-23",23.3387,23.5862,23.2295,23.2513,24800.0],["2011-02-24",23.3314,23.5862,23.2222,23.5061,27600.0],["2011-02-25",23.6226,24.3797,23.164,24.3651,27000.0],["2011-02-28",24.4161,24.4161,23.1421,23.5789,29100.0],["2011-03-01",23.528,23.5425,23.113,23.3023,20300.0],["2011-03-02",23.2659,23.2659,22.8946,23.0475,32200.0],["2011-03-03",23.1494,23.4406,23.1494,23.4406,17600.0],["2011-03-04",23.3824,23.3824,23.0621,23.1276,16400.0],["2011-03-07",23.1494,23.2804,22.7927,22.8655,22400.0],["2011-03-08",22.8073,23.5134,22.8073,23.3023,19300.0],["2011-03-09",23.3896,23.3896,23.1567,23.244,7100.0],["2011-03-10",22.931,23.0184,22.8364,22.8655,26200.0],["2011-03-11",22.7854,22.9747,22.4942,22.5452,25600.0],["2011-03-14",22.3414,22.5161,22.254,22.3923,11500.0],["2011-03-15",22.2322,22.6253,22.2322,22.5962,19400.0],["2011-03-16",22.4724,22.7199,22.436,22.567,43400.0],["2011-03-17",22.8728,22.9165,22.5743,22.6034,17000.0],["2011-03-18",22.7854,23.608,22.7854,23.5789,85700.0],["2011-03-21",23.6881,23.7391,23.2149,23.6663,34600.0],["2011-03-22",23.5862,23.5862,23.1421,23.295,10600.0],["2011-03-23",23.295,23.4552,23.0038,23.3532,11000.0],["2011-03-24",23.4624,23.6299,23.3096,23.5644,21200.0],["2011-03-25",23.6444,24.023,23.1203,23.2076,26000.0],["2011-03-28",23.295,23.6954,23.2732,23.4843,13000.0],["2011-03-29",23.5862,23.9429,23.4333,23.6954,18100.0],["2011-03-30",23.8192,24.7509,23.8192,24.7437,35900.0],["2011-03-31",24.7509,24.7509,24.0666,24.2268,96400.0],["2011-04-01",24.4161,24.4962,24.0594,24.3214,28000.0],["2011-04-04",24.4234,25.0785,24.4234,25.0712,45600.0],["2011-04-05",25.013,25.8283,25.013,25.6463,23400.0],["2011-04-06",25.6682,26.3379,25.5372,25.923,49500.0],["2011-04-07",25.8575,25.872,25.2096,25.2532,26300.0],["2011-04-08",25.4644,25.4644,24.5762,24.5981,31700.0],["2011-04-11",24.5471,24.7946,24.2559,24.2632,25400.0],["2011-04-12",24.1977,24.4306,24.0958,24.0958,15200.0],["2011-04-13",24.2414,24.3942,23.3751,23.4333,30100.0],["2011-04-14",23.3751,23.9575,23.1931,23.8046,29000.0],["2011-04-15",23.6226,23.71,23.3678,23.5061,79700.0],["2011-04-18",23.3023,23.3824,22.7054,23.0985,34800.0],["2011-04-19",23.1785,23.1785,23.0038,23.0475,14300.0],["2011-04-20",23.295,23.295,22.6762,22.9237,18600.0],["2011-04-21",23.0548,23.1276,22.931,23.0912,12300.0],["2011-04-25",23.0257,23.1785,22.9019,23.1057,14000.0],["2011-04-26",23.1785,23.6153,23.0621,23.4988,13400.0],["2011-04-27",23.4624,23.6299,23.2804,23.4333,8400.0],["2011-04-28",23.4333,23.5207,23.3168,23.5207,6900.0],["2011-04-29",23.4042,23.4916,23.0548,23.4697,26000.0],["2011-05-02",23.5425,23.5862,22.8946,22.8946,48000.0],["2011-05-03",22.931,23.2222,22.931,23.0038,19000.0],["2011-05-04",23.0038,23.1421,21.9701,22.4214,37200.0],["2011-05-05",22.3123,22.3268,21.526,21.759,23400.0],["2011-05-06",21.9774,22.1667,21.8391,21.9046,20000.0],["2011-05-09",21.9119,21.9847,21.708,21.9555,24000.0],["2011-05-10",22.0211,22.0866,21.9774,22.0211,40700.0],["2011-05-11",22.0138,22.0939,21.7372,21.9119,20400.0],["2011-05-12",21.8609,22.1303,21.8463,22.0575,16600.0],["2011-05-13",22.0939,22.0939,21.6134,21.7954,18000.0],["2011-05-16",21.6571,21.9337,21.6571,21.7008,25900.0],["2011-05-17",21.6716,22.0429,21.5188,21.9483,42300.0],["2011-05-18",21.9995,22.0215,21.7726,21.897,21300.0],["2011-05-19",22.0142,22.1899,21.919,22.1606,15100.0],["2011-05-20",22.0288,22.1166,21.6481,21.9263,26500.0],["2011-05-23",21.6335,21.7799,21.2601,21.2674,14300.0],["2011-05-24",21.3772,21.4138,21.0771,21.2528,27200.0],["2011-05-25",21.1356,21.1942,20.7842,21.0478,22300.0],["2011-05-26",20.9819,21.4138,20.8648,21.3992,22700.0],["2011-05-27",21.5383,22.3948,21.4285,22.3216,22800.0],["2011-05-31",22.5266,22.8853,22.2338,22.8268,64700.0],["2011-06-01",22.7902,23.0318,21.3553,21.4504,26000.0],["2011-06-02",21.5383,21.5383,21.2894,21.3919,6300.0],["2011-06-03",21.1869,21.509,21.0185,21.0258,24000.0],["2011-06-06",21.0844,21.2454,20.5719,20.6817,42600.0],["2011-06-07",20.8208,20.8208,20.5792,20.5866,11500.0],["2011-06-08",20.5719,20.6378,20.3523,20.5719,55100.0],["2011-06-09",20.6085,20.6085,20.3303,20.3669,12300.0],["2011-06-10",20.3303,20.3303,19.8691,20.0961,34800.0],["2011-06-13",20.2205,20.2864,19.8398,19.913,44600.0],["2011-06-14",20.0814,20.9307,19.9423,20.8794,36100.0],["2011-06-15",20.733,20.9087,20.1473,20.1693,20700.0],["2011-06-16",20.1693,21.1503,20.1693,20.8721,24000.0],["2011-06-17",20.9746,20.9746,20.3157,20.506,60100.0],["2011-06-20",20.4475,21.0185,20.2937,20.7696,27800.0],["2011-06-21",20.894,21.304,20.7183,21.2528,20500.0],["2011-06-22",21.2601,21.7652,20.9233,20.9965,38900.0],["2011-06-23",20.8355,20.894,20.4694,20.7696,10200.0],["2011-06-24",20.8794,20.8941,20.323,20.3596,71100.0],["2011-06-27",20.323,20.6085,20.1985,20.4109,27300.0],["2011-06-28",20.4255,20.6451,20.1839,20.4841,17300.0],["2011-06-29",20.4914,20.528,20.1839,20.4621,12100.0],["2011-06-30",20.55,21.0478,20.55,20.9965,21000.0],["2011-07-01",21.0039,21.2674,20.8355,21.099,25300.0],["2011-07-05",21.0917,21.0917,20.3303,20.5866,15800.0],["2011-07-06",20.4328,20.6085,20.323,20.6085,19800.0],["2011-07-07",20.7183,21.143,20.55,21.0185,19700.0],["2011-07-08",20.6451,20.7476,20.3157,20.5719,16100.0],["2011-07-11",20.3743,20.6817,20.3743,20.4548,18800.0],["2011-07-12",20.4255,20.8282,20.3889,20.4328,21800.0],["2011-07-13",20.5866,20.938,20.528,20.7403,11900.0],["2011-07-14",20.6964,20.7257,20.3816,20.4401,41200.0],["2011-07-15",20.4621,20.9453,20.4621,20.8355,48700.0],["2011-07-18",20.7403,20.8282,20.6305,20.6817,19200.0],["2011-07-19",20.8501,21.3113,20.6598,21.1869,16200.0],["2011-07-20",21.2454,21.2454,20.5426,20.8208,7200.0],["2011-07-21",21.0258,21.1283,20.916,21.0844,14200.0],["2011-07-22",21.1137,21.121,20.894,20.9526,3700.0],["2011-07-25",20.6524,20.9819,20.6524,20.7549,14000.0],["2011-07-26",20.733,20.8428,20.3523,20.3889,11800.0],["2011-07-27",20.3889,20.528,20.1693,20.2864,33000.0],["2011-07-28",20.3816,20.4914,20.14,20.345,16800.0],["2011-07-29",20.14,21.487,20.14,21.4358,33800.0],["2011-08-01",21.7652,22.1533,21.2528,22.0508,65300.0],["2011-08-02",21.9483,22.4095,21.6042,21.6627,19700.0],["2011-08-03",21.8238,22.695,21.6701,22.6364,44200.0],["2011-08-04",22.3802,22.6877,21.5969,21.9629,36100.0],["2011-08-05",22.0947,22.2777,21.6481,22.1313,20400.0],["2011-08-08",21.6042,22.1459,20.6525,20.6525,62200.0],["2011-08-09",20.6451,22.1093,20.3596,22.102,56400.0],["2011-08-10",21.4212,21.6261,19.8398,19.957,37300.0],["2011-08-11",20.4767,21.2088,20.1546,20.8648,50500.0],["2011-08-12",20.8867,21.0551,20.4987,20.5353,43600.0],["2011-08-15",20.7183,21.3187,20.6085,21.2674,28300.0],["2011-08-16",20.8867,21.2821,20.1546,20.4475,24100.0],["2011-08-17",20.5801,21.4934,20.5801,21.2503,27000.0],["2011-08-18",20.5653,20.7642,19.8656,19.8729,49000.0],["2011-08-19",19.6741,21.103,19.6741,19.9761,74200.0],["2011-08-22",20.499,20.499,20.1676,20.1823,40200.0],["2011-08-23",20.197,20.2781,19.9834,20.1455,80700.0],["2011-08-24",20.1455,20.882,20.1455,20.8599,20800.0],["2011-08-25",20.9631,20.9631,19.8729,20.0497,29700.0],["2011-08-26",20.0203,20.7642,19.7256,20.3959,52100.0],["2011-08-29",20.6021,21.5008,20.58,21.4566,41400.0],["2011-08-30",21.3535,21.4713,20.9778,21.405,31800.0],["2011-08-31",19.7256,21.5008,19.7256,20.6611,84400.0],["2011-09-01",20.7937,20.9189,19.6667,19.7035,29900.0],["2011-09-02",19.6667,20.1749,19.3352,19.4825,104400.0],["2011-09-06",18.8196,19.8729,18.7828,19.814,42000.0],["2011-09-07",20.1013,20.4475,19.9466,20.2928,30600.0],["2011-09-08",20.2339,20.2633,19.3426,19.5194,22100.0],["2011-09-09",19.3426,19.3942,18.7239,18.827,35300.0],["2011-09-12",18.827,19.6151,18.7828,19.4383,32500.0],["2011-09-13",19.6078,19.8582,19.3352,19.5636,41000.0],["2011-09-14",19.8361,20.3885,19.3279,20.2118,34600.0],["2011-09-15",19.512,20.2633,19.512,20.1455,29200.0],["2011-09-16",20.256,20.4401,20.0423,20.4327,40600.0],["2011-09-19",19.5341,20.0939,19.4163,19.5415,21300.0],["2011-09-20",19.5267,19.7919,19.1511,19.1511,63200.0],["2011-09-21",19.1511,19.6372,18.4292,18.5324,91800.0],["2011-09-22",18.1199,19.2542,18.1199,18.6355,73400.0],["2011-09-23",18.7681,19.2247,18.4513,18.8123,29100.0],["2011-09-26",19.3942,19.9613,18.9522,19.8877,35600.0],["2011-09-27",20.2928,20.3664,19.1658,19.3942,73700.0],["2011-09-28",19.4531,19.8361,18.2377,18.2525,48000.0],["2011-09-29",18.6576,19.129,18.2672,18.9448,25700.0],["2011-09-30",18.6355,19.0185,18.0757,18.1788,32100.0],["2011-10-03",18.0757,18.5987,17.7516,17.7516,65500.0],["2011-10-04",17.6927,20.1676,17.6927,20.1381,94800.0],["2011-10-05",19.8435,20.197,19.2468,19.814,27000.0],["2011-10-06",19.5709,19.9098,19.3131,19.6888,33900.0],["2011-10-07",19.7624,19.9466,18.6944,18.7975,40600.0],["2011-10-10",19.0038,19.7624,18.9669,19.7403,64300.0],["2011-10-11",19.5267,20.3959,19.2763,20.2412,43000.0],["2011-10-12",20.2633,20.882,20.197,20.7789,34900.0],["2011-10-13",20.5506,20.6095,20.0792,20.4475,15700.0],["2011-10-14",20.6021,21.2282,20.4254,20.9631,23000.0],["2011-10-17",20.7789,20.8305,20.0129,20.1528,29000.0],["2011-10-18",20.1749,20.8379,19.7845,20.5874,51800.0],["2011-10-19",20.4622,20.639,19.9319,19.9981,27200.0],["2011-10-20",19.9687,20.2044,19.3426,19.895,18100.0],["2011-10-21",20.2265,20.2265,19.4015,19.652,61500.0],["2011-10-24",19.6593,20.5653,19.2984,20.5064,53800.0],["2011-10-25",20.2044,20.3517,19.4236,19.593,23400.0],["2011-10-26",19.9687,20.8526,19.5636,20.5653,36400.0],["2011-10-27",21.3166,22.6572,20.7642,22.6204,83700.0],["2011-10-28",22.5909,22.7014,21.6996,21.9427,42700.0],["2011-10-31",21.6334,22.4804,21.5818,21.7512,31600.0],["2011-11-01",21.0073,21.4345,19.9319,19.9761,42300.0],["2011-11-02",20.4254,21.103,20.0129,21.0073,31700.0],["2011-11-03",21.3093,22.0606,20.5064,21.9722,25300.0],["2011-11-04",21.7291,21.8396,21.3166,21.7586,26800.0],["2011-11-07",21.7807,21.7807,21.3387,21.6996,17400.0],["2011-11-08",21.8691,22.4657,21.6039,22.3258,23700.0],["2011-11-09",21.6776,22.1563,20.7347,20.9483,46500.0],["2011-11-10",21.2209,21.7291,21.1178,21.2577,22700.0],["2011-11-11",21.2577,22.1269,21.2577,21.8101,40600.0],["2011-11-14",21.7586,21.7586,20.86,21.0294,28600.0],["2011-11-15",21.0294,21.8249,20.8379,21.5892,21700.0],["2011-11-16",21.3521,22.2485,21.0261,21.0335,20000.0],["2011-11-17",21.1817,21.5521,20.6557,20.8038,29100.0],["2011-11-18",20.8853,21.3669,20.752,21.315,18500.0],["2011-11-21",20.8483,21.0557,20.4704,20.6038,13600.0],["2011-11-22",20.6705,20.6705,19.9889,20.0555,16300.0],["2011-11-23",19.9222,20.0704,18.9146,18.959,30900.0],["2011-11-25",19.1591,19.7073,18.8998,18.922,18200.0],["2011-11-28",19.6184,19.9666,19.4406,19.6925,57100.0],["2011-11-29",19.611,19.8555,19.3221,19.4554,47900.0],["2011-11-30",20.5371,21.1446,19.7073,21.1002,114800.0],["2011-12-01",20.9742,21.1298,20.3371,20.4112,45500.0],["2011-12-02",20.7816,20.7816,20.4927,20.6334,9400.0],["2011-12-05",20.8112,21.3224,20.5371,21.0854,50600.0],["2011-12-06",21.1002,21.2113,20.7372,21.0261,31400.0],["2011-12-07",20.8261,20.9891,20.3815,20.9224,23600.0],["2011-12-08",20.7001,20.7001,20.3,20.3741,36600.0],["2011-12-09",20.5519,21.6707,20.5519,21.3595,33300.0],["2011-12-12",21.115,21.115,20.2852,20.6927,29300.0],["2011-12-13",20.7372,20.8112,19.9444,20.0481,34700.0],["2011-12-14",19.9,20.5519,19.774,20.4853,34300.0],["2011-12-15",20.8038,21.2558,20.589,21.0113,29200.0],["2011-12-16",21.2335,21.2335,20.6853,20.7964,61900.0],["2011-12-19",21.0632,21.1076,20.0407,20.1889,45700.0],["2011-12-20",20.5964,21.3076,20.4186,21.1372,79200.0],["2011-12-21",20.9965,21.4114,20.9298,21.3225,21900.0],["2011-12-22",21.4336,21.767,21.315,21.6188,43000.0],["2011-12-23",21.7003,21.7003,21.4113,21.4928,18400.0],["2011-12-27",21.3076,21.7447,21.3076,21.641,28100.0],["2011-12-28",21.6114,21.6114,21.2187,21.3299,28500.0],["2011-12-29",21.3447,21.7373,21.3447,21.7225,14300.0],["2011-12-30",21.6632,21.767,21.441,21.4928,18100.0],["2012-01-03",22.0411,22.1226,21.604,22.0115,33000.0],["2012-01-04",21.7892,22.2189,21.7892,22.1745,33600.0],["2012-01-05",21.93,22.2189,21.6707,22.1374,14500.0],["2012-01-06",22.1819,22.1819,21.7596,21.9077,22800.0],["2012-01-09",22.1448,22.5301,22.0041,22.3967,38000.0],["2012-01-10",22.5968,22.8412,22.4782,22.782,26400.0],["2012-01-11",22.6486,22.9005,22.3004,22.8931,23800.0],["2012-01-12",22.9227,23.0265,22.5819,23.0191,28200.0],["2012-01-13",22.656,23.145,22.656,22.8931,21800.0],["2012-01-17",23.0709,23.0931,22.5597,22.6783,23800.0],["2012-01-18",22.6412,23.271,22.6412,23.2487,12600.0],["2012-01-19",23.2117,23.3006,23.0783,23.2117,12000.0],["2012-01-20",23.1969,23.7081,23.1969,23.6784,18300.0],["2012-01-23",23.7007,23.7081,23.3673,23.6858,16900.0],["2012-01-24",23.4265,23.7081,22.8042,23.6858,17100.0],["2012-01-25",23.6044,24.0637,23.2043,23.9007,18200.0],["2012-01-26",24.0711,24.0711,23.1895,23.5229,23800.0],["2012-01-27",23.3376,23.3376,22.5004,22.8413,28000.0],["2012-01-30",22.619,22.8857,22.2189,22.7598,19000.0],["2012-01-31",22.9894,23.0709,22.4115,22.8709,32300.0],["2012-02-01",22.9524,23.8266,22.7894,23.671,32000.0],["2012-02-02",23.6044,23.8859,23.3599,23.7451,20900.0],["2012-02-03",24.0859,24.7675,23.7525,24.7231,77800.0],["2012-02-06",24.4934,24.7305,24.0933,24.2267,34300.0],["2012-02-07",24.2341,24.5527,24.123,24.1452,22700.0],["2012-02-08",24.1674,24.5008,24.1156,24.3823,10900.0],["2012-02-09",24.4489,24.5453,24.1526,24.4119,30700.0],["2012-02-10",24.0785,24.3971,24.0785,24.3452,36100.0],["2012-02-13",24.6342,24.6638,24.2786,24.6638,15000.0],["2012-02-14",24.4712,24.5897,23.8933,24.0489,16200.0],["2012-02-15",24.2053,24.2053,23.535,23.6169,26600.0],["2012-02-16",23.5201,24.6298,23.5201,24.6149,18500.0],["2012-02-17",24.749,24.7639,24.4585,24.7564,17100.0],["2012-02-21",24.6819,24.7639,24.1904,24.2649,25500.0],["2012-02-22",23.5424,24.3691,23.5424,23.7286,22400.0],["2012-02-23",24.101,24.3915,23.6393,24.3542,30000.0],["2012-02-24",24.4213,24.7192,23.8925,24.25,40100.0],["2012-02-27",23.9744,23.9744,23.3711,23.6244,34700.0],["2012-02-28",23.6393,23.6393,23.2222,23.4307,51800.0],["2012-02-29",23.5573,23.5573,22.9094,23.0658,48300.0],["2012-03-01",23.0956,23.3339,22.7455,22.7679,31100.0],["2012-03-02",22.887,22.887,21.8592,22.1497,52600.0],["2012-03-05",22.1497,22.6264,22.1497,22.6189,22000.0],["2012-03-06",22.4104,22.6264,21.7922,21.9412,27700.0],["2012-03-07",22.388,22.388,21.9337,22.2838,20500.0],["2012-03-08",22.4029,22.5966,21.971,22.3806,13300.0],["2012-03-09",22.4104,23.0881,22.4104,22.8796,19600.0],["2012-03-12",22.7902,22.9838,22.5221,22.7306,12500.0],["2012-03-13",23.0211,23.7435,22.7306,23.7063,30000.0],["2012-03-14",23.5499,23.7733,23.252,23.3562,15900.0],["2012-03-15",23.4605,23.6318,23.3264,23.5126,13800.0],["2012-03-16",23.5871,23.8478,23.2669,23.6169,43700.0],["2012-03-19",23.4828,24.4213,23.4828,24.2872,18300.0],["2012-03-20",23.9967,24.3915,23.6094,24.3617,18900.0],["2012-03-21",24.3095,24.5553,23.9297,24.3244,26800.0],["2012-03-22",23.8999,23.8999,23.4009,23.8105,24000.0],["2012-03-23",23.7435,24.4287,23.7212,24.4213,27000.0],["2012-03-26",24.5851,24.9873,24.3915,24.9724,38700.0],["2012-03-27",24.9203,24.9352,24.5553,24.7192,27700.0],["2012-03-28",24.7117,25.1809,24.6819,25.1437,35100.0],["2012-03-29",24.8607,24.8607,24.1978,24.6596,73000.0],["2012-03-30",24.95,24.95,24.3468,24.3617,31300.0],["2012-04-02",24.3691,24.9426,24.1978,24.9352,29700.0],["2012-04-03",24.9277,24.9873,24.3021,24.3542,24300.0],["2012-04-04",24.0787,24.3766,23.885,23.9521,34000.0],["2012-04-05",23.7733,24.0638,23.5499,23.9893,26300.0],["2012-04-09",23.4307,23.9521,23.0881,23.1179,31200.0],["2012-04-10",23.1105,23.2892,22.5444,22.5891,50100.0],["2012-04-11",22.7604,23.5052,22.6859,23.4829,42000.0],["2012-04-12",23.5573,23.7733,23.2743,23.6467,23600.0],["2012-04-13",23.4605,23.6467,23.036,23.1775,47900.0],["2012-04-16",23.2594,23.8552,23.1179,23.6244,32100.0],["2012-04-17",23.9223,24.3393,23.6095,24.1159,37300.0],["2012-04-18",24.034,24.0489,23.2818,23.3041,15500.0],["2012-04-19",23.4307,23.5499,23.0881,23.1402,47000.0],["2012-04-20",24.0861,24.0936,23.5275,23.6616,33800.0],["2012-04-23",23.2296,23.3488,23.0881,23.1328,24800.0],["2012-04-24",23.0807,23.6169,23.0807,23.602,14300.0],["2012-04-25",23.8329,24.0414,23.5126,23.669,28500.0],["2012-04-26",23.5424,23.8105,23.5201,23.7584,21700.0],["2012-04-27",23.7584,25.032,23.3413,24.7341,64200.0],["2012-04-30",24.7415,25.8215,24.3617,25.6129,64000.0],["2012-05-01",25.5086,25.9853,24.2574,24.7639,56000.0],["2012-05-02",24.2574,25.4416,24.0712,25.3373,50100.0],["2012-05-03",25.1958,25.3299,24.6075,24.749,29000.0],["2012-05-04",24.5926,24.6894,23.9818,24.2723,52600.0],["2012-05-07",24.1308,24.7415,24.1308,24.5106,19000.0],["2012-05-08",24.2053,24.8681,24.2053,24.7043,36600.0],["2012-05-09",24.3096,24.6,23.967,24.3021,36000.0],["2012-05-10",24.4362,24.4362,24.034,24.3542,58000.0],["2012-05-11",24.0563,24.4734,23.7882,23.8999,27200.0],["2012-05-14",23.6318,23.9744,23.5871,23.8701,45100.0],["2012-05-15",23.7957,24.3468,23.7957,24.0042,22000.0],["2012-05-16",24.2213,24.6181,24.0491,24.2213,22200.0],["2012-05-17",24.1839,24.6032,23.9892,24.2213,23100.0],["2012-05-18",24.139,24.401,23.7796,23.9892,49900.0],["2012-05-21",23.9443,24.4085,23.8619,24.3112,26800.0],["2012-05-22",24.3486,24.5657,23.6223,23.847,30000.0],["2012-05-23",23.5849,24.5208,23.5849,24.3711,38000.0],["2012-05-24",24.3711,24.6705,23.8844,24.6705,26800.0],["2012-05-25",24.693,24.7005,24.2737,24.7005,19800.0],["2012-05-29",25.1348,25.7263,24.8203,25.3669,50500.0],["2012-05-30",25.0824,25.2546,24.708,25.1797,81000.0],["2012-05-31",25.1348,25.8086,24.9401,25.3744,123000.0],["2012-06-01",24.7604,25.322,24.6032,24.7529,62300.0],["2012-06-04",24.7604,25.3519,24.7604,25.2546,42900.0],["2012-06-05",25.0075,25.3219,24.7454,25.2546,44000.0],["2012-06-06",25.3594,25.7188,25.1722,25.6739,37300.0],["2012-06-07",25.8311,26.183,25.292,25.9209,51200.0],["2012-06-08",25.861,26.767,25.861,26.49,80600.0],["2012-06-11",26.8643,26.8643,26.0407,26.0707,72300.0],["2012-06-12",26.2129,26.3028,26.0033,26.2579,72200.0],["2012-06-13",26.1456,26.4525,25.876,26.153,49000.0],["2012-06-14",26.1006,26.3252,25.4417,26.183,56300.0],["2012-06-15",26.0707,26.2803,25.9659,26.2055,113900.0],["2012-06-18",25.9134,26.1156,25.7487,25.9883,44100.0],["2012-06-19",26.0183,26.3028,25.861,26.2055,61300.0],["2012-06-20",26.1306,26.2653,25.9284,26.0931,30100.0],["2012-06-21",26.0482,26.2129,25.322,25.3893,43300.0],["2012-06-22",25.5091,26.2653,25.3744,26.198,152400.0],["2012-06-25",25.7038,26.2054,25.4567,26.1006,20300.0],["2012-06-26",26.0332,26.3477,25.8461,26.0782,16900.0],["2012-06-27",26.1306,26.3702,25.9733,26.2653,59900.0],["2012-06-28",25.9659,26.2055,25.7862,26.2055,19600.0],["2012-06-29",26.2055,26.5798,26.2055,26.3926,78200.0],["2012-07-02",26.3926,26.3926,26.0557,26.3926,52100.0],["2012-07-03",26.3178,26.4675,26.3028,26.3851,29000.0],["2012-07-05",26.3627,26.7146,26.153,26.4675,28700.0],["2012-07-06",26.1306,26.4301,26.1306,26.3252,13100.0],["2012-07-09",26.0707,26.475,25.9883,26.4001,20400.0],["2012-07-10",26.3777,26.6397,26.3552,26.5574,49200.0],["2012-07-11",26.5349,27.029,26.5349,26.9916,106600.0],["2012-07-12",26.7745,27.0365,26.6622,26.9317,40100.0],["2012-07-13",26.9542,27.0665,26.8344,26.9392,47800.0],["2012-07-16",26.752,27.0141,26.7146,26.8943,27400.0],["2012-07-17",26.9542,27.074,26.8943,26.9467,79500.0],["2012-07-18",26.9167,27.059,26.8793,26.9617,63600.0],["2012-07-19",26.9841,26.9841,25.6813,26.797,43600.0],["2012-07-20",26.5798,26.7595,26.5648,26.6547,24600.0],["2012-07-23",26.2429,26.4376,25.6888,26.0782,36400.0],["2012-07-24",26.1231,26.198,25.9659,26.1306,20500.0],["2012-07-25",26.3702,26.5124,26.2953,26.4525,31400.0],["2012-07-26",26.9092,26.9542,26.6622,26.9167,51000.0],["2012-07-27",27.1788,28.0398,27.1788,27.7403,70700.0],["2012-07-30",27.8676,27.9949,27.643,27.7853,23900.0],["2012-07-31",27.7853,28.0698,27.643,27.7329,37300.0],["2012-08-01",27.8901,27.9874,27.2761,27.3061,44100.0],["2012-08-02",27.1414,27.4334,27.0665,27.3735,18700.0],["2012-08-03",27.7029,28.0473,27.4633,27.6954,43300.0],["2012-08-06",27.7778,27.9874,27.5756,27.8152,22000.0],["2012-08-07",27.8901,27.9949,27.7179,27.8601,22700.0],["2012-08-08",27.8077,28.0997,27.3061,27.9425,107600.0],["2012-08-09",28.0174,29.2528,27.8976,29.1704,71600.0],["2012-08-10",29.2078,29.2977,28.6089,28.9757,50900.0],["2012-08-13",29.0282,29.1929,28.5864,29.0132,22900.0],["2012-08-14",29.2678,29.3726,28.826,29.2378,40600.0],["2012-08-15",29.2904,29.5762,28.9671,29.125,43300.0],["2012-08-16",29.2829,29.2829,28.8843,29.1701,28300.0],["2012-08-17",29.0348,29.6589,28.952,29.3957,29200.0],["2012-08-20",29.3807,29.6288,28.4482,29.3356,63200.0],["2012-08-21",29.5461,30.08,29.0573,29.4709,35200.0],["2012-08-22",29.313,29.4784,29.0047,29.1551,27600.0],["2012-08-23",29.0272,29.14,28.749,29.0122,23800.0],["2012-08-24",29.0648,29.6664,27.6811,29.3807,14600.0],["2012-08-27",29.5912,29.6589,29.14,29.5235,27400.0],["2012-08-28",29.516,30.0124,29.5085,29.862,37100.0],["2012-08-29",29.9522,30.3056,29.6514,30.2455,46600.0],["2012-08-30",29.9748,30.4034,29.9221,30.08,67300.0],["2012-08-31",30.3432,30.7268,29.9221,30.238,36500.0],["2012-09-04",30.3131,30.9448,29.8243,30.6139,40800.0],["2012-09-05",30.817,30.8245,30.4335,30.5613,77100.0],["2012-09-06",30.817,31.1479,30.4636,30.6741,93600.0],["2012-09-07",30.832,31.1103,30.2906,30.8997,40100.0],["2012-09-10",30.7869,31.1479,30.5237,30.6741,32900.0],["2012-09-11",30.8095,31.2156,30.7343,30.8847,38900.0],["2012-09-12",30.9749,31.208,30.7192,30.8471,47300.0],["2012-09-13",30.6591,31.5464,30.6064,31.1704,56400.0],["2012-09-14",31.1554,31.6818,30.9373,31.2381,44000.0],["2012-09-17",30.99,31.2983,30.6666,31.1855,30000.0],["2012-09-18",31.005,31.178,30.7192,31.1253,29900.0],["2012-09-19",31.2231,31.2456,30.8847,30.9448,21600.0],["2012-09-20",30.9448,31.02,30.629,30.8095,10400.0],["2012-09-21",31.2682,31.2682,30.6892,30.7343,63800.0],["2012-09-24",30.7268,31.2532,30.6365,30.832,124100.0],["2012-09-25",30.9072,30.9824,30.4861,30.6591,56300.0],["2012-09-26",30.7945,30.8697,30.4636,30.6441,30500.0],["2012-09-27",30.7117,31.0727,30.5688,30.9448,30600.0],["2012-09-28",30.7418,30.8245,30.2906,30.2906,27100.0],["2012-10-01",30.3808,30.5989,30.0951,30.5162,39100.0],["2012-10-02",30.5839,30.7794,30.3658,30.6967,20900.0],["2012-10-03",30.426,30.7042,30.2079,30.5538,53900.0],["2012-10-04",30.5914,30.6365,30.1928,30.6064,89400.0],["2012-10-05",30.6515,31.3584,30.6515,30.8471,19900.0],["2012-10-08",30.4786,30.832,30.3056,30.6064,20100.0],["2012-10-09",30.7719,30.9373,30.0876,30.456,20200.0],["2012-10-10",30.4109,30.6064,30.3056,30.4335,50600.0],["2012-10-11",30.6515,30.832,30.3808,30.4485,92000.0],["2012-10-12",30.3733,30.3733,29.8845,29.9221,9700.0],["2012-10-15",29.9221,29.9898,29.5837,29.8244,14600.0],["2012-10-16",30.0048,30.0725,29.7115,29.8695,36200.0],["2012-10-17",29.862,30.5162,29.7642,30.3056,27600.0],["2012-10-18",30.2079,30.3357,29.4709,29.5461,29500.0],["2012-10-19",29.4183,29.4484,28.8693,29.125,27400.0],["2012-10-22",28.9746,29.4108,28.8919,29.3882,25100.0],["2012-10-23",29.1851,29.8168,28.8919,29.4032,32900.0],["2012-10-24",29.5837,29.8168,28.9821,29.6138,28600.0],["2012-10-25",29.7943,29.9672,29.2604,29.6288,15300.0],["2012-10-26",29.5386,29.5386,28.7114,29.3356,58700.0],["2012-10-31",29.1325,29.877,29.0648,29.8394,25900.0],["2012-11-01",29.8394,29.8394,29.1024,29.4634,35400.0],["2012-11-02",29.6213,29.7191,29.2152,29.2453,37300.0],["2012-11-05",29.1776,29.5085,29.1776,29.2904,27200.0],["2012-11-06",29.3431,30.1628,29.3431,29.9372,36900.0],["2012-11-07",29.6514,30.1026,28.7716,28.7941,32400.0],["2012-11-08",28.749,29.2754,28.4031,28.4707,39600.0],["2012-11-09",28.373,28.6212,27.9444,28.0797,21900.0],["2012-11-12",28.1098,28.3579,28.0195,28.0571,4800.0],["2012-11-13",27.8917,28.3053,27.8917,28.0496,47000.0],["2012-11-14",28.1101,28.3065,27.9589,28.0345,43900.0],["2012-11-15",27.9816,28.1705,27.9438,28.0421,22400.0],["2012-11-16",27.9967,28.2008,27.8834,27.9741,65900.0],["2012-11-19",28.1932,28.2385,27.9741,28.2159,15000.0],["2012-11-20",28.1403,28.435,28.0345,28.3746,55500.0],["2012-11-21",28.5106,28.5408,27.959,28.231,73700.0],["2012-11-23",28.5257,28.5635,28.027,28.5484,26000.0],["2012-11-26",28.4275,28.4955,28.1554,28.3972,22800.0],["2012-11-27",28.3368,28.6013,28.3141,28.4124,29500.0],["2012-11-28",28.2763,28.6617,28.2612,28.5257,75700.0],["2012-11-29",28.7146,29.2587,27.8985,29.1604,35300.0],["2012-11-30",29.2813,29.7347,29.1907,29.2813,55800.0],["2012-12-03",29.3493,29.3493,28.8657,29.2662,43800.0],["2012-12-04",29.3418,29.7649,28.9791,29.6138,63700.0],["2012-12-05",29.7045,29.8103,29.2587,29.4702,24200.0],["2012-12-06",29.4627,29.6969,28.9413,29.4778,44500.0],["2012-12-07",29.6667,29.6818,29.3947,29.4778,16600.0],["2012-12-10",29.2587,29.7725,29.1831,29.7272,48700.0],["2012-12-11",29.508,29.901,29.508,29.8178,19100.0],["2012-12-12",29.8481,29.8481,28.8053,28.8657,30300.0],["2012-12-13",28.7977,29.4174,28.7675,29.3267,98000.0],["2012-12-14",29.236,29.8405,29.2209,29.7725,107000.0],["2012-12-17",29.7876,30.1352,29.4098,30.0748,60800.0],["2012-12-18",30.1352,30.5357,29.8481,30.5055,42000.0],["2012-12-19",30.4299,30.8758,29.7045,30.7397,35200.0],["2012-12-20",30.8531,31.1629,30.2108,30.8833,44200.0],["2012-12-21",30.7851,30.8758,29.9312,30.8304,182000.0],["2012-12-24",30.7624,31.0571,30.4148,30.5962,13900.0],["2012-12-26",30.6188,30.6188,29.8178,30.3241,44300.0],["2012-12-27",30.4299,30.6944,29.7952,30.1881,18700.0],["2012-12-28",30.037,30.2259,29.6214,29.9463,45600.0],["2012-12-31",29.8405,30.4601,29.508,30.3619,32800.0],["2013-01-02",30.906,31.4954,29.9765,31.4954,91000.0],["2013-01-03",31.3518,31.4727,30.8077,31.3442,47000.0],["2013-01-04",31.5634,32.0017,31.2082,31.314,32700.0],["2013-01-07",31.1025,31.5936,29.8934,31.4727,30600.0],["2013-01-08",31.3594,31.3594,30.8984,31.246,13500.0],["2013-01-09",31.246,31.3594,30.9287,31.314,18300.0],["2013-01-10",31.3594,31.5634,30.906,31.2687,17700.0],["2013-01-11",31.314,31.3367,31.0571,31.2611,7400.0],["2013-01-14",31.3594,31.6465,31.0571,31.4274,20000.0],["2013-01-15",31.2082,31.7901,31.1856,31.5105,29000.0],["2013-01-16",31.2913,31.3745,31.0269,31.2309,19300.0],["2013-01-17",31.2838,31.4576,31.1629,31.3442,22700.0],["2013-01-18",31.2611,31.4123,31.2536,31.3442,20300.0],["2013-01-22",31.2687,31.5332,31.1478,31.4123,16200.0],["2013-01-23",31.2989,31.4727,30.9589,31.4274,20600.0],["2013-01-24",31.5105,31.5105,30.8606,31.3216,20600.0],["2013-01-25",31.3594,31.3594,30.6491,31.2082,28300.0],["2013-01-28",31.2082,31.7221,30.9967,31.6767,28200.0],["2013-01-29",31.6238,31.6238,31.0269,31.5029,25800.0],["2013-01-30",31.3518,31.3518,30.702,31.1478,26700.0],["2013-01-31",31.1629,32.0243,30.838,31.8128,126400.0],["2013-02-01",31.8127,32.7951,31.8127,32.5457,36900.0],["2013-02-04",32.2586,32.3039,31.8354,32.115,34700.0],["2013-02-05",32.1755,32.4173,31.9337,32.2964,26700.0],["2013-02-06",32.0772,32.3039,31.9639,32.1377,22800.0],["2013-02-07",31.8203,32.1981,31.8203,32.1452,9600.0],["2013-02-08",32.1452,32.3719,32.0168,32.3115,12100.0],["2013-02-11",32.2359,32.4475,32.115,32.4475,6700.0],["2013-02-12",32.3795,32.4853,32.115,32.4702,23900.0],["2013-02-13",32.5916,32.5916,32.2349,32.5536,28000.0],["2013-02-14",32.4702,32.5916,32.2122,32.3791,13200.0],["2013-02-15",32.5461,32.5688,32.2501,32.3563,23100.0],["2013-02-19",32.3184,32.842,32.3184,32.7661,56200.0],["2013-02-20",32.7206,33.5401,32.713,33.1835,530100.0],["2013-02-21",33.9499,35.3613,33.4111,35.0881,89100.0],["2013-02-22",36.1201,36.2112,35.0957,35.809,137000.0],["2013-02-25",36.2795,36.2795,35.0957,35.0957,146800.0],["2013-02-26",35.331,36.0063,35.0957,35.3006,83600.0],["2013-02-27",35.4827,36.2719,35.0274,35.7331,154200.0],["2013-02-28",35.5889,36.8031,35.4068,36.1353,66100.0],["2013-03-01",35.6041,36.4009,35.3689,36.2339,31600.0],["2013-03-04",36.0594,36.7499,35.9759,36.7499,46400.0],["2013-03-05",36.8562,37.1369,36.4009,37.0535,22500.0],["2013-03-06",37.0383,37.7213,36.8865,37.5012,38000.0],["2013-03-07",37.3115,37.7516,37.1749,37.6681,32300.0],["2013-03-08",37.8275,38.2297,37.2128,38.0703,76800.0],["2013-03-11",37.873,38.3814,37.8654,38.1614,67100.0],["2013-03-12",37.9792,38.6091,37.911,38.0551,60600.0],["2013-03-13",38.1765,38.5408,37.9868,38.5028,44100.0],["2013-03-14",38.4573,38.8367,38.389,38.8291,48000.0],["2013-03-15",38.9278,39.2161,38.7001,38.8671,122900.0],["2013-03-18",38.4269,38.6622,38.0324,38.5028,32100.0],["2013-03-19",38.4573,38.7381,37.9413,38.1614,30100.0],["2013-03-20",38.2372,38.518,37.7136,37.9641,78300.0],["2013-03-21",37.6378,38.2904,37.5847,38.2828,68200.0],["2013-03-22",38.427,38.9961,38.427,38.7912,56300.0],["2013-03-25",38.776,39.1099,38.5863,38.7836,29500.0],["2013-03-26",38.8898,38.9354,38.3814,38.7381,14900.0],["2013-03-27",38.518,38.556,38.0779,38.5408,22300.0],["2013-03-28",38.6622,38.6622,38.0324,38.2448,42600.0],["2013-04-01",38.0931,38.0931,36.4919,37.0838,63400.0],["2013-04-02",37.3342,37.3342,36.454,36.7803,71700.0],["2013-04-03",36.8031,37.1445,36.5527,36.9548,108700.0],["2013-04-04",36.8334,37.2356,36.8334,37.2356,56300.0],["2013-04-05",36.5754,37.3267,36.5754,37.2356,42700.0],["2013-04-08",37.4253,37.8502,36.9472,37.7364,32400.0],["2013-04-09",37.6757,37.6757,37.4253,37.5998,48200.0],["2013-04-10",37.8047,38.3966,37.6226,38.131,59200.0],["2013-04-11",38.131,38.131,37.8047,37.9413,26400.0],["2013-04-12",37.4481,37.873,37.1142,37.7212,37500.0],["2013-04-15",37.6529,37.8806,37.1825,37.3722,152900.0],["2013-04-16",37.6226,37.7212,37.3039,37.5847,58300.0],["2013-04-17",37.4025,37.6605,36.7879,37.2811,134800.0],["2013-04-18",37.228,37.2735,35.8545,36.1277,135000.0],["2013-04-19",36.0443,37.3039,35.5738,37.0231,88000.0],["2013-04-22",37.5922,37.5922,36.2339,36.4768,64100.0],["2013-04-23",36.6741,37.3494,36.6209,37.3494,39500.0],["2013-04-24",37.2735,37.2735,36.8865,37.1142,24500.0],["2013-04-25",37.2584,37.2584,36.5527,36.7424,24200.0],["2013-04-26",36.4237,36.621,35.718,36.2491,107400.0],["2013-04-29",36.2491,36.2643,35.8697,36.1732,40400.0],["2013-04-30",36.2491,36.3781,35.9684,36.2491,34700.0],["2013-05-01",36.2491,36.2491,35.5131,35.551,114700.0],["2013-05-02",35.7635,36.2719,35.6193,36.0518,45800.0],["2013-05-03",36.5071,37.0687,36.5071,36.7044,40100.0],["2013-05-06",36.8107,37.3115,36.6285,37.2128,29400.0],["2013-05-07",37.3646,38.2904,37.3646,38.2904,67100.0],["2013-05-08",38.1082,38.3966,37.7288,38.0551,42200.0],["2013-05-09",37.9565,38.7381,37.7668,38.1007,76300.0],["2013-05-10",38.26,38.26,37.9261,38.0248,33700.0],["2013-05-13",38.0855,38.2449,37.7516,37.9413,60900.0],["2013-05-14",37.9413,38.2373,37.8351,38.169,61000.0],["2013-05-15",38.1918,38.3213,37.9633,38.2146,41200.0],["2013-05-16",38.2527,38.5954,38.0699,38.4355,18800.0],["2013-05-17",38.603,38.603,38.2603,38.4964,34900.0],["2013-05-20",38.4812,38.7553,38.1918,38.4736,42200.0],["2013-05-21",38.3974,38.4812,38.2299,38.4507,20600.0],["2013-05-22",38.3746,38.8315,38.0776,38.2375,38100.0],["2013-05-23",38.0623,38.1994,37.811,38.0319,50100.0],["2013-05-24",38.0547,38.5345,37.8186,38.268,48100.0],["2013-05-28",38.6792,39.4636,38.4584,38.7934,45100.0],["2013-05-29",38.4583,38.6487,38.207,38.4431,43600.0],["2013-05-30",38.4583,38.8391,38.4583,38.7477,140700.0],["2013-05-31",38.4736,38.5193,37.9405,38.1156,43200.0],["2013-06-03",38.0928,39.0219,37.3541,38.9153,64400.0],["2013-06-04",38.8467,39.1438,38.207,38.405,68500.0],["2013-06-05",38.4888,38.4964,37.6587,37.9633,26100.0],["2013-06-06",37.9024,38.1842,37.5292,37.7273,31800.0],["2013-06-07",38.0319,38.108,37.7044,37.91,19000.0],["2013-06-10",37.8491,37.9862,37.6739,37.9253,29700.0],["2013-06-11",37.5749,37.6587,37.1256,37.1637,43700.0],["2013-06-12",37.1637,37.1637,36.4478,36.5392,39300.0],["2013-06-13",36.5545,36.9505,36.1204,36.8591,37900.0],["2013-06-14",36.722,36.8134,35.7929,36.1737,35800.0],["2013-06-17",36.4631,36.5545,35.6406,35.8843,38200.0],["2013-06-18",35.9909,36.6306,35.7929,36.623,51600.0],["2013-06-19",36.5545,37.2932,36.2651,36.92,95600.0],["2013-06-20",36.5392,36.7525,36.227,36.4783,28400.0],["2013-06-21",36.5012,36.8591,36.4022,36.8058,69000.0],["2013-06-24",36.4098,37.2246,36.2955,36.8591,42400.0],["2013-06-25",37.2246,37.6968,36.722,37.6968,55300.0],["2013-06-26",37.9176,37.9176,37.3084,37.4988,33600.0],["2013-06-27",37.8263,38.1918,37.6435,38.1233,62900.0],["2013-06-28",38.1233,38.504,37.9024,38.3746,178200.0],["2013-07-01",38.6944,38.8391,38.4126,38.6487,58000.0],["2013-07-02",38.5269,38.9914,38.2375,38.7706,43800.0],["2013-07-03",38.5573,39.3874,38.504,39.1894,13000.0],["2013-07-05",39.6007,40.248,39.4027,40.2328,19200.0],["2013-07-08",40.1033,40.2632,39.7606,40.0804,29200.0],["2013-07-09",39.951,40.8648,39.951,40.446,52900.0],["2013-07-10",40.3927,40.941,39.9053,40.8268,64500.0],["2013-07-11",41.1923,41.2075,40.5145,41.1085,95300.0],["2013-07-12",40.9639,41.8853,40.8953,41.6949,57200.0],["2013-07-15",41.7711,42.7002,41.4284,42.5098,74500.0],["2013-07-16",42.5098,42.5479,41.9006,42.3651,44900.0],["2013-07-17",42.5707,42.9286,42.3575,42.5022,57600.0],["2013-07-18",42.5174,42.5631,42.3423,42.525,41300.0],["2013-07-19",42.0757,42.3575,41.2837,41.6188,88900.0],["2013-07-22",41.2913,41.9158,41.2913,41.8015,28300.0],["2013-07-23",41.8244,41.8853,41.3523,41.7635,56200.0],["2013-07-24",41.832,41.8929,41.3522,41.5579,33600.0],["2013-07-25",41.2304,41.8549,41.1238,41.3827,51900.0],["2013-07-26",41.5045,41.5045,38.9229,41.1238,83600.0],["2013-07-29",41.1771,42.1747,40.9182,42.03,284700.0],["2013-07-30",41.9996,42.3956,41.8929,42.2737,108900.0],["2013-07-31",42.2661,42.5098,41.8625,42.2204,148800.0],["2013-08-01",42.2661,42.2737,41.6873,42.1443,52500.0],["2013-08-02",42.1138,42.1595,41.4893,41.9767,92900.0],["2013-08-05",41.7254,42.03,41.4284,41.9767,68300.0],["2013-08-06",41.9386,41.9996,41.4893,41.8853,132700.0],["2013-08-07",41.6569,42.2128,41.3903,41.6264,38000.0],["2013-08-08",41.6949,41.8777,41.4817,41.8015,27700.0],["2013-08-09",41.6416,41.6949,40.9943,41.3142,39200.0],["2013-08-12",40.941,41.1466,40.3851,40.6516,52700.0],["2013-08-13",40.7963,41.0324,40.446,40.7049,55500.0],["2013-08-14",41.217,41.538,41.11,41.4463,73600.0],["2013-08-15",41.1329,41.6679,40.8883,41.5227,60700.0],["2013-08-16",41.538,42.0347,41.2781,42.0118,109100.0],["2013-08-19",41.8437,41.966,41.1253,41.3545,62500.0],["2013-08-20",41.3163,42.2029,41.3163,42.1188,81500.0],["2013-08-21",42.0347,42.6691,42.0347,42.2335,67700.0],["2013-08-22",42.2334,42.7073,41.9659,42.7073,28600.0],["2013-08-23",42.6232,42.7914,42.3099,42.6003,63800.0],["2013-08-26",42.906,42.906,42.4551,42.7761,69800.0],["2013-08-27",42.3557,42.4857,41.1023,41.2476,103300.0],["2013-08-28",41.3775,41.6526,41.1482,41.3163,28400.0],["2013-08-29",41.2858,41.729,41.1635,41.5915,32800.0],["2013-08-30",41.4386,41.4615,40.9036,41.1405,53500.0],["2013-09-03",41.5456,41.9354,41.0794,41.431,45000.0],["2013-09-04",41.5533,42.0347,41.538,41.8819,71200.0],["2013-09-05",41.7902,41.859,41.5762,41.7443,49100.0],["2013-09-06",41.9507,41.9507,41.1329,41.5074,112200.0],["2013-09-09",41.5227,42.6385,41.2781,42.5086,75100.0],["2013-09-10",42.5392,42.8525,42.4627,42.799,71200.0],["2013-09-11",42.6309,42.9824,42.4474,42.585,50800.0],["2013-09-12",42.6309,42.8449,42.3405,42.5086,51000.0],["2013-09-13",42.7149,43.0206,42.3557,43.0206,21600.0],["2013-09-16",43.2041,43.5786,42.8219,43.2881,43100.0],["2013-09-17",43.1659,44.2358,42.8831,44.1212,27900.0],["2013-09-18",44.0601,44.5645,43.3111,43.6932,45100.0],["2013-09-19",43.655,43.9148,42.18,42.3175,32700.0],["2013-09-20",42.2946,43.6244,42.2335,42.9748,98100.0],["2013-09-23",42.7073,42.7073,42.1112,42.3328,75400.0],["2013-09-24",42.2487,42.799,41.9965,42.4169,99300.0],["2013-09-25",42.5468,42.799,42.2182,42.6156,31400.0],["2013-09-26",42.5468,42.608,42.05,42.4245,26200.0],["2013-09-27",42.0577,42.7532,42.0347,42.0347,28900.0],["2013-09-30",41.6679,42.5315,41.6679,42.157,65500.0],["2013-10-01",42.2182,42.906,42.0118,42.8372,39100.0],["2013-10-02",42.1723,42.6614,41.859,42.4551,53100.0],["2013-10-03",42.3481,42.8372,41.9354,42.7608,59000.0],["2013-10-04",42.799,43.0971,42.6996,42.906,68600.0],["2013-10-07",42.7455,42.7455,42.2564,42.2564,57300.0],["2013-10-08",42.18,42.4169,41.7596,41.8284,109800.0],["2013-10-09",41.8972,41.9583,41.5609,41.8895,85800.0],["2013-10-10",42.0271,43.0512,41.9048,42.8602,74600.0],["2013-10-11",42.6309,43.5633,42.501,43.5251,55600.0],["2013-10-14",43.2346,43.5098,43.0741,43.1811,135600.0],["2013-10-15",43.0206,43.0206,42.6232,42.6232,63300.0],["2013-10-16",42.7073,42.8219,42.0806,42.7226,73900.0],["2013-10-17",42.4475,42.9672,42.4245,42.7149,32400.0],["2013-10-18",43.1659,43.4104,42.6156,43.3722,90000.0],["2013-10-21",43.3111,43.5174,43.1811,43.1964,41600.0],["2013-10-22",43.1811,43.1811,42.5315,42.9901,50600.0],["2013-10-23",42.6844,42.9671,42.6844,42.7531,65300.0],["2013-10-24",42.5927,42.8754,42.4245,42.7608,35400.0],["2013-10-25",42.7608,42.7608,41.859,42.4169,112500.0],["2013-10-28",42.4092,42.9748,42.3787,42.7073,96000.0],["2013-10-29",42.7073,44.9313,42.7073,44.7861,245300.0],["2013-10-30",44.7938,46.1083,44.2358,45.7414,175400.0],["2013-10-31",45.6268,46.3681,45.1988,45.8943,233800.0],["2013-11-01",45.7109,46.6203,45.6727,46.2459,245500.0],["2013-11-04",46.4675,46.4675,45.7644,46.1924,90900.0],["2013-11-05",46.093,46.4522,45.8637,46.0777,91200.0],["2013-11-06",46.2994,46.4904,45.9707,46.4293,36600.0],["2013-11-07",46.7809,47.1018,46.4217,46.6891,103400.0],["2013-11-08",46.6051,48.6151,46.0242,47.7515,90400.0],["2013-11-11",47.6903,47.6903,47.033,47.163,79000.0],["2013-11-12",47.1859,47.4076,46.8114,47.1171,59500.0],["2013-11-13",46.8488,47.8838,46.6495,47.6844,64800.0],["2013-11-14",47.5311,47.8684,47.1325,47.4008,68800.0],["2013-11-15",47.3011,47.4698,46.8948,47.0481,72000.0],["2013-11-18",47.0251,47.2245,46.4348,46.8258,51800.0],["2013-11-19",46.8181,47.6614,46.6035,46.8795,60300.0],["2013-11-20",46.9331,47.2858,46.6035,46.8105,52100.0],["2013-11-21",47.0481,48.5661,46.9408,48.3744,64100.0],["2013-11-22",48.5277,49.555,47.8761,49.325,72400.0],["2013-11-25",49.256,50.061,48.6197,49.6163,51000.0],["2013-11-26",49.5933,50.3906,49.141,49.9997,49700.0],["2013-11-27",49.969,51.1113,49.7007,50.5823,29200.0],["2013-11-29",50.8736,50.8736,50.3983,50.498,40700.0],["2013-12-02",50.245,50.59,48.98,49.1027,91300.0],["2013-12-03",48.8804,50.0533,48.7194,49.2407,70000.0],["2013-12-04",49.1564,50.038,48.0064,48.9187,69200.0],["2013-12-05",48.842,49.601,48.5967,49.3174,39200.0],["2013-12-06",49.854,50.8123,49.7773,50.2603,105500.0],["2013-12-09",50.3293,50.5823,49.0644,49.2254,53700.0],["2013-12-10",49.279,49.7313,48.1827,48.5737,94200.0],["2013-12-11",48.7807,49.2177,47.5924,48.1521,69700.0],["2013-12-12",48.3284,49.279,48.0678,49.164,60900.0],["2013-12-13",49.2254,50.084,48.7884,49.256,79700.0],["2013-12-16",49.302,49.9997,48.934,49.969,72600.0],["2013-12-17",50.153,50.4366,48.796,49.2867,82200.0],["2013-12-18",49.4937,50.5133,48.911,50.4443,71600.0],["2013-12-19",50.5056,51.3259,50.314,50.5976,84400.0],["2013-12-20",50.8276,52.1922,50.751,51.7476,205300.0],["2013-12-23",52.0926,52.2459,51.3643,51.8626,73300.0],["2013-12-24",52.0695,52.6599,51.7706,51.8856,25200.0],["2013-12-26",52.2305,52.5679,51.7936,52.3225,53100.0],["2013-12-27",52.6139,52.6139,51.1189,51.4179,80000.0],["2013-12-30",51.6709,51.6709,51.1726,51.2876,51400.0],["2013-12-31",51.4409,51.8472,50.7663,50.9886,49600.0],["2014-01-02",50.682,50.682,49.8233,49.992,60700.0],["2014-01-03",49.9843,50.6206,49.7773,50.3216,57100.0],["2014-01-06",50.4136,50.682,49.1794,49.325,70800.0],["2014-01-07",49.3864,50.0303,49.0951,49.4707,100700.0],["2014-01-08",49.463,49.8693,49.072,49.6393,97100.0],["2014-01-09",49.9307,50.291,49.5397,49.8233,45500.0],["2014-01-10",49.9843,50.1607,49.21,50.061,86500.0],["2014-01-13",50.038,50.3446,48.842,49.4247,80300.0],["2014-01-14",49.5243,49.5627,48.9647,49.0644,95900.0],["2014-01-15",49.1027,49.6853,49.0337,49.1104,51600.0],["2014-01-16",49.1717,49.3174,48.4434,48.9187,53700.0],["2014-01-17",49.141,49.831,49.026,49.7543,64300.0],["2014-01-21",49.854,51.1803,49.5473,50.797,57400.0],["2014-01-22",50.9886,50.9886,50.544,50.8429,31300.0],["2014-01-23",50.4213,50.567,49.371,49.6623,59800.0],["2014-01-24",49.394,49.647,48.0448,48.7807,52800.0],["2014-01-27",48.7807,49.0184,47.7534,47.9911,80200.0],["2014-01-28",47.6461,47.9911,43.6979,47.3471,305400.0],["2014-01-29",47.1095,47.3855,46.5038,46.7798,152100.0],["2014-01-30",46.9868,48.5967,46.6802,48.4204,112300.0],["2014-01-31",47.5771,48.773,47.1631,47.1861,105500.0],["2014-02-03",47.2474,47.5464,44.9322,45.2849,103400.0],["2014-02-04",45.3999,46.1358,43.606,45.4382,62100.0],["2014-02-05",45.1392,45.7679,44.5719,45.1009,109200.0],["2014-02-06",44.6332,45.7219,44.6332,45.1086,48400.0],["2014-02-07",45.3539,45.5225,44.5949,45.3309,94500.0],["2014-02-10",45.4995,45.5915,44.7022,45.4382,53900.0],["2014-02-11",45.5839,46.2738,45.1085,45.8522,35500.0],["2014-02-12",45.8599,46.8059,45.8599,46.0675,68100.0],["2014-02-13",45.7214,45.9983,45.1216,45.5215,99000.0],["2014-02-14",45.5369,45.8753,45.0831,45.6753,42700.0],["2014-02-18",45.7599,46.6751,45.1293,46.5444,51400.0],["2014-02-19",46.329,46.6213,44.9139,44.937,69600.0],["2014-02-20",45.1062,45.9137,44.6217,45.1754,51600.0],["2014-02-21",47.075,48.144,45.8753,46.5059,85600.0],["2014-02-24",46.652,47.6826,46.329,46.975,61000.0],["2014-02-25",46.8289,46.9904,46.0675,46.1983,76000.0],["2014-02-26",46.3828,47.6749,46.0983,47.6057,48800.0],["2014-02-27",47.5672,47.8287,46.952,47.8056,83400.0],["2014-02-28",47.9595,47.9595,46.8827,47.0981,107600.0],["2014-03-03",46.7905,47.3749,46.1675,46.4213,111500.0],["2014-03-04",46.975,48.444,46.975,47.5134,159300.0],["2014-03-05",47.3519,47.3519,46.6059,47.0366,49900.0],["2014-03-06",47.0135,47.4903,46.7366,47.3827,132000.0],["2014-03-07",47.6826,47.7133,47.3749,47.6826,103200.0],["2014-03-10",47.6441,47.7979,47.4365,47.6826,66300.0],["2014-03-11",47.6826,47.6826,46.8135,47.4826,48300.0],["2014-03-12",47.2442,47.721,46.9366,47.6826,54800.0],["2014-03-13",47.6826,47.698,47.298,47.498,59800.0],["2014-03-14",47.4134,47.8902,47.4134,47.7441,76900.0],["2014-03-17",47.9441,48.0671,47.6749,47.821,71900.0],["2014-03-18",47.7595,47.7595,47.3211,47.7133,68300.0],["2014-03-19",47.6364,47.9518,47.1212,47.498,51500.0],["2014-03-20",47.5749,48.244,47.5595,47.921,73800.0],["2014-03-21",47.9133,48.4209,47.5288,47.5442,193300.0],["2014-03-24",47.4518,48.2209,47.0135,47.7364,109800.0],["2014-03-25",48.0517,48.4286,47.6134,48.2671,82400.0],["2014-03-26",48.5593,48.5593,47.6518,47.698,101900.0],["2014-03-27",47.8825,48.1671,47.2365,47.2904,144400.0],["2014-03-28",47.2596,48.021,46.8366,47.0673,98600.0],["2014-03-31",47.2211,48.3671,47.175,48.1594,104500.0],["2014-04-01",48.1594,49.5207,47.8825,49.3822,111200.0],["2014-04-02",49.3976,49.3976,48.5824,48.8208,84400.0],["2014-04-03",48.8362,49.0438,48.1287,48.4517,125100.0],["2014-04-04",48.8054,48.9054,47.6826,47.7364,126100.0],["2014-04-07",47.7287,48.044,47.4211,47.8518,93100.0],["2014-04-08",48.0133,48.6901,47.5672,47.9287,92100.0],["2014-04-09",48.1364,48.1364,47.4749,47.7518,72800.0],["2014-04-10",47.6134,47.9364,46.3059,46.552,79200.0],["2014-04-11",46.2675,47.0442,45.8445,46.3367,95400.0],["2014-04-14",46.6828,46.7597,46.1367,46.5905,84400.0],["2014-04-15",46.7674,46.7905,45.6138,46.5751,175300.0],["2014-04-16",46.7828,46.7828,46.2137,46.3521,54300.0],["2014-04-17",46.3598,47.2981,46.206,46.9443,39200.0],["2014-04-21",47.0135,47.3826,46.5059,46.6597,26200.0],["2014-04-22",46.8289,47.6826,46.4674,47.2596,44100.0],["2014-04-23",47.2904,47.6057,46.7212,47.1904,59200.0],["2014-04-24",47.3057,47.3057,46.2675,46.2829,52200.0],["2014-04-25",45.7061,46.8981,45.7061,45.9291,165400.0],["2014-04-28",46.2906,46.8443,44.8755,45.483,67500.0],["2014-04-29",45.7522,46.0368,43.568,43.8372,198400.0],["2014-04-30",43.8218,44.3909,43.5527,44.1987,162900.0],["2014-05-01",44.0756,44.5217,43.245,44.1218,147500.0],["2014-05-02",44.3525,44.9908,44.1372,44.3986,63800.0],["2014-05-05",44.0064,44.6447,43.6603,43.8911,46700.0],["2014-05-06",43.6526,44.2218,42.6298,43.122,87400.0],["2014-05-07",43.1143,43.4065,42.4759,43.3296,54100.0],["2014-05-08",43.3527,43.8295,42.9912,43.0758,45600.0],["2014-05-09",42.7682,43.8295,42.6913,43.6219,43400.0],["2014-05-12",43.6834,45.2369,43.4988,44.8524,91900.0],["2014-05-13",44.7063,44.7063,44.1141,44.3063,87800.0],["2014-05-14",44.3063,44.7771,42.2998,43.0252,170600.0],["2014-05-15",42.8323,42.8477,41.6978,42.4927,65800.0],["2014-05-16",42.3538,42.9018,42.2381,42.84,56400.0],["2014-05-19",42.7243,43.9822,42.7243,43.9745,50700.0],["2014-05-20",43.7661,43.8356,43.3339,43.6041,112400.0],["2014-05-21",43.6349,44.1597,43.2876,43.6118,66400.0],["2014-05-22",43.6041,44.0594,43.5037,43.9899,64400.0],["2014-05-23",44.1211,44.7771,43.9745,44.4067,50000.0],["2014-05-27",44.7848,45.5489,44.4684,45.4563,63800.0],["2014-05-28",45.2479,45.4254,44.6382,45.2247,85900.0],["2014-05-29",45.2633,45.4948,45.0549,45.1476,47200.0],["2014-05-30",45.2247,45.572,45.055,45.4331,68600.0],["2014-06-02",45.4022,45.6801,44.9701,45.2016,72600.0],["2014-06-03",45.1476,45.6724,44.8311,45.2633,69900.0],["2014-06-04",45.1707,45.4022,45.0241,45.1861,56400.0],["2014-06-05",45.2865,46.4981,44.7926,46.1817,70000.0],["2014-06-06",46.5058,47.2467,45.819,46.9149,59400.0],["2014-06-09",46.9535,47.9876,46.9535,47.8873,46400.0],["2014-06-10",47.6557,47.7098,47.185,47.54,30700.0],["2014-06-11",47.2313,47.6403,46.9612,47.2622,74200.0],["2014-06-12",47.0769,47.3702,46.6911,46.9457,36300.0],["2014-06-13",47.239,47.239,46.4209,46.583,30000.0],["2014-06-16",46.4055,46.4055,45.3945,45.6029,56300.0],["2014-06-17",45.4562,46.4672,45.4177,46.1663,77800.0],["2014-06-18",46.228,46.3669,45.4408,46.2666,49400.0],["2014-06-19",46.2666,46.5599,45.6183,46.0814,56300.0],["2014-06-20",46.4287,46.5985,45.5875,46.0042,156200.0],["2014-06-23",45.9733,45.9733,45.2865,45.41,126000.0],["2014-06-24",45.4563,46.6679,45.4022,45.6029,194600.0],["2014-06-25",45.2325,46.0737,45.217,45.9965,49600.0],["2014-06-26",45.9811,46.3669,45.4871,46.0582,28100.0],["2014-06-27",45.6955,47.0384,45.6955,46.8223,196600.0],["2014-06-30",46.8223,46.8223,46.8223,46.8223,0.0],["2014-07-01",47.4783,49.8553,46.4441,48.6436,148300.0],["2014-07-02",48.6127,49.3922,47.6712,47.841,93900.0],["2014-07-03",47.8641,48.659,47.7329,48.2037,33300.0],["2014-07-07",48.0262,48.196,47.2004,47.8873,54100.0],["2014-07-08",47.6249,48.1111,47.2004,47.347,86900.0],["2014-07-09",47.2544,47.5246,46.583,46.6911,40300.0],["2014-07-10",46.1045,46.2743,45.5412,45.8807,37600.0],["2014-07-11",45.6338,46.228,45.5334,46.1971,45900.0],["2014-07-14",46.7682,46.7682,45.6723,46.3052,36300.0],["2014-07-15",46.4209,46.4441,45.7958,46.1508,32700.0],["2014-07-16",46.3901,46.3901,45.5257,45.5875,28700.0],["2014-07-17",45.3868,45.4871,45.0318,45.2247,89100.0],["2014-07-18",45.1475,45.5257,44.7617,45.464,108800.0],["2014-07-21",45.1476,45.3019,44.1674,45.0395,83700.0],["2014-07-22",45.1939,45.7495,44.8697,44.9701,42400.0],["2014-07-23",44.9778,45.0627,44.8157,45.0164,67700.0],["2014-07-24",45.3096,45.7109,44.9546,45.0704,43800.0],["2014-07-25",44.9546,45.0549,44.6768,44.9546,66000.0],["2014-07-28",44.9546,45.0935,44.3218,44.9546,51200.0],["2014-07-29",44.8234,45.3791,44.7463,44.7463,90900.0],["2014-07-30",45.0318,45.6569,45.0318,45.6492,56900.0],["2014-07-31",45.0704,45.6338,44.7231,44.8466,111100.0],["2014-08-01",45.0627,45.4022,43.7044,44.453,69000.0],["2014-08-04",44.3835,44.3835,43.3725,43.6967,69300.0],["2014-08-05",43.5655,44.3912,43.4266,43.8047,28600.0],["2014-08-06",43.5963,44.8157,43.496,44.3681,27800.0],["2014-08-07",44.3526,44.8388,43.8047,44.206,38100.0],["2014-08-08",44.1134,44.6459,43.9205,44.2137,38800.0],["2014-08-11",44.3912,45.3637,43.9591,45.0781,51200.0],["2014-08-12",44.7771,45.2247,44.4221,44.8311,78600.0],["2014-08-13",44.986,45.4275,44.4748,45.2184,37900.0],["2014-08-14",45.3268,45.474,44.7692,45.0093,71600.0],["2014-08-15",45.5127,45.5127,43.9869,44.2657,78800.0],["2014-08-18",44.4284,45.2417,44.3742,45.11,40800.0],["2014-08-19",44.9009,45.2649,44.8854,45.017,32100.0],["2014-08-20",44.9086,44.9086,44.2192,44.4361,35300.0],["2014-08-21",44.5213,45.7374,44.1573,45.5825,58400.0],["2014-08-22",45.7219,46.024,45.1797,45.443,39800.0],["2014-08-25",45.6289,46.0317,45.141,45.2417,38300.0],["2014-08-26",45.1874,46.7985,45.1874,46.5971,283100.0],["2014-08-27",46.5429,47.3407,45.536,45.8303,83400.0],["2014-08-28",45.8303,45.8303,44.9318,44.9318,28600.0],["2014-08-29",45.2494,45.3888,44.8699,45.3578,37100.0],["2014-09-02",45.4663,47.2168,45.3656,47.2168,114000.0],["2014-09-03",47.0541,47.3252,46.3338,46.6668,125500.0],["2014-09-04",46.8372,47.1316,46.6591,46.8682,67500.0],["2014-09-05",46.6281,46.8605,45.6134,46.3183,43500.0],["2014-09-08",46.4345,47.6737,46.2563,47.1316,43000.0],["2014-09-09",47.1935,47.5188,46.5661,47.0774,96300.0],["2014-09-10",46.9457,47.5731,46.9457,47.4801,52600.0],["2014-09-11",47.1703,48.0223,46.9457,47.7822,55700.0],["2014-09-12",47.8674,48.0068,46.7365,47.0231,54500.0],["2014-09-15",46.6978,46.6978,46.0239,46.1634,73300.0],["2014-09-16",46.6126,47.8132,45.6367,46.1246,43200.0],["2014-09-17",46.2098,46.5042,45.7141,46.2098,75400.0],["2014-09-18",46.3493,46.8373,46.0007,46.6436,47100.0],["2014-09-19",46.6978,47.0696,45.9,46.1556,90700.0],["2014-09-22",45.9775,46.1556,45.474,45.7219,54200.0],["2014-09-23",45.7064,45.7761,45.4043,45.443,65500.0],["2014-09-24",45.6677,45.6677,44.8079,45.1487,39700.0],["2014-09-25",45.1719,45.2339,44.1185,44.165,48600.0],["2014-09-26",44.1805,44.3741,43.9791,44.258,44700.0],["2014-09-29",43.9791,44.5136,43.9791,44.0953,37500.0],["2014-09-30",44.1573,44.1573,43.2975,43.313,105500.0],["2014-10-01",43.4137,43.9404,42.7166,42.8947,65000.0],["2014-10-02",43.5686,44.0643,43.1271,43.7855,38000.0],["2014-10-03",44.289,44.7847,44.1263,44.2967,54800.0],["2014-10-06",44.2037,44.6297,43.9636,44.2115,30100.0],["2014-10-07",43.8862,44.289,43.3053,43.3363,31900.0],["2014-10-08",43.2975,44.7382,43.2975,44.5988,40000.0],["2014-10-09",44.7692,44.7692,42.6159,42.7321,66700.0],["2014-10-10",42.4378,43.6538,41.7252,42.7631,49900.0],["2014-10-13",42.9257,44.5678,42.9257,44.1418,49700.0],["2014-10-14",44.4439,45.3114,43.7545,44.986,61300.0],["2014-10-15",44.2347,44.7227,43.5764,44.1728,67800.0],["2014-10-16",43.6616,45.0093,43.5222,44.6608,72900.0],["2014-10-17",45.3269,45.3269,43.7235,44.1108,58000.0],["2014-10-20",44.0179,45.3501,44.0179,44.7459,184400.0],["2014-10-21",44.8544,45.3501,44.6685,45.3501,39900.0],["2014-10-22",44.7537,45.4043,44.7459,44.9008,64500.0],["2014-10-23",45.0558,45.3811,44.8002,45.0403,79300.0],["2014-10-24",45.1255,46.1324,44.7459,45.141,21400.0],["2014-10-27",44.8002,44.9241,44.3509,44.8621,65700.0],["2014-10-28",43.9559,46.5506,43.9559,46.5274,165100.0],["2014-10-29",45.7529,46.4422,44.7692,45.6986,107700.0],["2014-10-30",45.4043,46.6358,44.9241,46.4732,96300.0],["2014-10-31",47.1935,47.1935,46.1944,46.7133,101100.0],["2014-11-03",46.8992,47.3484,45.6444,47.2477,179500.0],["2014-11-04",46.9534,47.6893,46.9534,47.6505,57100.0],["2014-11-05",47.9371,48.6807,47.2323,47.8674,52000.0],["2014-11-06",48.0688,48.4096,47.6428,48.3476,50300.0],["2014-11-07",48.1772,48.1772,47.635,47.9603,44600.0],["2014-11-10",47.8519,48.6652,47.6118,48.5645,48600.0],["2014-11-11",48.3321,48.7504,47.8829,48.1307,41400.0],["2014-11-12",47.8509,48.8536,47.8509,48.8225,26900.0],["2014-11-13",48.7604,48.7604,47.9442,48.2862,51300.0],["2014-11-14",48.2085,48.5427,48.0297,48.3795,98200.0],["2014-11-17",48.1929,48.3717,47.8898,48.0141,60600.0],["2014-11-18",48.2007,48.4572,47.9209,48.224,35400.0],["2014-11-19",48.1074,48.1074,46.8871,47.5789,37500.0],["2014-11-20",47.3146,48.1929,47.0658,48.0452,27400.0],["2014-11-21",48.6049,48.6049,47.8043,48.1929,108700.0],["2014-11-24",48.2473,48.6826,48.2396,48.6749,50200.0],["2014-11-25",48.4417,48.9314,48.4261,48.7215,34100.0],["2014-11-26",48.7293,48.8303,48.224,48.8303,44200.0],["2014-11-28",48.6438,48.8381,48.0375,48.1385,41500.0],["2014-12-01",47.8742,48.465,47.6255,48.0141,99700.0],["2014-12-02",47.9597,48.8303,47.7576,48.3562,61700.0],["2014-12-03",48.4339,49.2267,48.2784,48.8381,35600.0],["2014-12-04",48.5505,49.149,48.2784,48.9003,32000.0],["2014-12-05",48.8303,49.3977,48.8303,49.1723,58800.0],["2014-12-08",49.1101,49.8486,49.0402,49.5066,112700.0],["2014-12-09",48.9158,50.4937,48.5349,50.3305,50700.0],["2014-12-10",49.9496,49.9652,48.8692,49.1801,91900.0],["2014-12-11",49.2034,50.2217,49.2034,49.6698,31600.0],["2014-12-12",49.1179,49.7631,48.807,49.3356,59100.0],["2014-12-15",49.4211,49.9185,48.7992,49.2267,64900.0],["2014-12-16",48.8614,50.0584,48.8614,49.6309,96900.0],["2014-12-17",49.6776,51.0923,48.9158,51.0612,89800.0],["2014-12-18",51.6519,51.8696,50.8435,51.7141,58500.0],["2014-12-19",51.5897,51.6286,50.6414,50.7969,99700.0],["2014-12-22",50.758,51.1933,50.3927,51.0145,46200.0],["2014-12-23",51.3021,51.3021,50.3305,51.0923,79900.0],["2014-12-24",51.3021,51.5664,50.4082,51.2011,26200.0],["2014-12-26",51.3721,51.4265,50.7269,51.2944,29200.0],["2014-12-29",51.2089,51.9784,50.9213,51.9395,39800.0],["2014-12-30",51.9784,53.2454,51.4887,52.4914,70100.0],["2014-12-31",52.8801,53.2221,51.7763,52.1416,79100.0],["2015-01-02",52.5381,52.5381,49.8641,50.8125,64000.0],["2015-01-05",50.6958,51.2866,49.149,49.4288,95000.0],["2015-01-06",49.4677,49.5143,48.2473,48.5272,86000.0],["2015-01-07",48.9702,48.9702,47.9675,48.294,103000.0],["2015-01-08",48.8303,49.5843,48.224,48.7992,108000.0],["2015-01-09",48.9314,48.9314,47.7188,47.9131,94700.0],["2015-01-12",47.9986,48.2862,47.54,48.1307,177100.0],["2015-01-13",48.5582,49.25,47.7887,48.3328,115400.0],["2015-01-14",47.7499,48.5971,46.8326,47.711,67900.0],["2015-01-15",47.6099,48.053,46.9959,47.3768,91200.0],["2015-01-16",47.1746,48.7759,47.1746,48.636,75300.0],["2015-01-20",48.4961,48.9702,47.882,48.3173,71600.0],["2015-01-21",48.1774,48.6982,47.5866,47.7421,70200.0],["2015-01-22",48.0685,50.0274,47.9286,49.8641,86500.0],["2015-01-23",50.1284,50.4782,48.9236,49.7864,69900.0],["2015-01-26",49.5221,50.5326,48.9625,50.004,63300.0],["2015-01-27",49.1412,49.8097,47.0736,47.2524,116500.0],["2015-01-28",46.7705,48.053,45.7366,47.1202,384300.0],["2015-01-29",47.3223,48.2706,46.6305,48.0763,101300.0],["2015-01-30",47.5555,48.1307,46.273,46.4129,100900.0],["2015-02-02",46.6461,47.8898,46.4284,47.7887,104600.0],["2015-02-03",47.8975,49.5143,47.5711,48.6438,113400.0],["2015-02-04",48.566,49.8564,48.5194,48.7293,154100.0],["2015-02-05",48.7526,49.7631,48.737,49.7164,99800.0],["2015-02-06",49.8019,50.0973,49.2967,49.7631,107800.0],["2015-02-09",49.4755,49.9419,48.877,49.3122,86600.0],["2015-02-10",49.7476,49.9263,49.2578,49.7398,71000.0],["2015-02-11",49.7632,49.9972,49.3263,49.6227,56000.0],["2015-02-12",49.927,50.5433,49.8646,50.4965,48700.0],["2015-02-13",50.4497,50.8553,50.2312,50.7539,65000.0],["2015-02-17",50.9411,50.9723,50.4107,50.9021,37000.0],["2015-02-18",50.7071,50.9099,50.1532,50.6915,67900.0],["2015-02-19",50.4887,51.0113,50.2312,50.7149,54800.0],["2015-02-20",50.8475,50.9255,49.81,50.7461,70500.0],["2015-02-23",50.5667,50.7851,49.9894,50.7851,58900.0],["2015-02-24",50.9802,51.612,50.6525,51.3312,43700.0],["2015-02-25",51.183,52.3297,51.1361,52.1113,88400.0],["2015-02-26",52.1113,52.5638,51.5496,52.5247,92100.0],["2015-02-27",52.5326,53.2347,52.2283,52.6808,148800.0],["2015-03-02",52.5325,52.8368,51.7914,52.4623,84600.0],["2015-03-03",52.1581,52.5872,51.69,52.3063,90900.0],["2015-03-04",52.0099,52.3453,51.5652,51.8773,73000.0],["2015-03-05",51.9787,52.0333,50.8709,51.8539,90300.0],["2015-03-06",51.3936,52.6574,51.3936,51.9007,70600.0],["2015-03-09",52.1425,53.024,51.9319,52.6106,70100.0],["2015-03-10",52.2673,52.5325,51.4326,52.0879,77000.0],["2015-03-11",52.2673,52.3453,51.8461,52.2127,247300.0],["2015-03-12",52.2673,53.0864,52.2673,52.7978,174400.0],["2015-03-13",52.8524,52.9616,51.7368,52.6184,123200.0],["2015-03-16",53.0396,53.0396,52.5325,52.7354,108600.0],["2015-03-17",52.6964,53.2268,52.4077,53.1722,82500.0],["2015-03-18",53.0396,53.4375,52.8524,53.1488,99100.0],["2015-03-19",52.829,53.2425,52.4389,53.1254,84900.0],["2015-03-20",53.1566,53.7417,53.0942,53.3517,170400.0],["2015-03-23",53.2503,53.9134,52.9616,53.8197,76400.0],["2015-03-24",53.6949,54.1864,53.3049,53.5077,148100.0],["2015-03-25",53.3985,53.3985,52.4311,52.751,137000.0],["2015-03-26",52.5794,53.1644,52.2829,52.9928,67700.0],["2015-03-27",53.1722,53.1722,52.4857,52.9226,42700.0],["2015-03-30",53.0552,54.1162,52.9382,53.6715,103900.0],["2015-03-31",53.3283,53.6325,52.868,53.3517,86500.0],["2015-04-01",53.2191,53.9134,52.7666,53.8821,89200.0],["2015-04-02",53.9445,54.319,53.6715,53.8509,48600.0],["2015-04-06",53.4921,53.9133,52.829,53.5779,39000.0],["2015-04-07",53.4999,53.8509,53.2346,53.7729,44800.0],["2015-04-08",53.8275,54.0147,53.3438,53.6871,68500.0],["2015-04-09",53.5545,53.5545,52.4624,53.2971,26700.0],["2015-04-10",53.6559,53.6559,52.7666,53.2191,28500.0],["2015-04-13",53.0708,53.8275,53.0708,53.7651,21000.0],["2015-04-14",53.6403,53.6403,53.0006,53.3907,29600.0],["2015-04-15",53.4843,54.0226,53.1332,53.8978,48100.0],["2015-04-16",53.7885,54.2332,53.3751,54.1318,22200.0],["2015-04-17",53.7027,53.7339,52.6964,52.829,56600.0],["2015-04-20",53.2424,53.9835,52.8134,53.6871,50600.0],["2015-04-21",54.0538,54.202,53.5779,53.8431,41600.0],["2015-04-22",53.7729,54.085,53.2581,54.0538,34000.0],["2015-04-23",54.007,54.5218,52.985,54.358,50400.0],["2015-04-24",54.28,54.3892,53.7963,53.9212,26000.0],["2015-04-27",53.8821,54.4672,52.7666,53.141,58900.0],["2015-04-28",53.3283,54.592,53.024,54.3034,65400.0],["2015-04-29",54.241,55.2629,53.4609,54.7403,122300.0],["2015-04-30",53.6091,54.6076,52.7432,52.829,95700.0],["2015-05-01",53.1644,53.6247,51.9007,52.8524,92400.0],["2015-05-04",53.0162,53.4141,52.8446,53.1488,85100.0],["2015-05-05",52.8992,53.7339,52.8992,53.2737,89900.0],["2015-05-06",53.258,53.7495,53.0318,53.3907,76400.0],["2015-05-07",53.4921,53.8041,53.024,53.3439,45500.0],["2015-05-08",53.6871,53.6871,53.0006,53.1722,35300.0],["2015-05-11",53.2815,53.3517,52.9148,53.18,86100.0],["2015-05-12",53.0942,53.3361,52.3063,53.2269,68100.0],["2015-05-13",53.2815,54.4906,53.102,54.241,128200.0],["2015-05-14",54.5764,55.5672,54.475,55.458,98300.0],["2015-05-15",55.4189,55.4736,54.2956,54.6856,117800.0],["2015-05-18",54.7091,55.9572,54.7091,55.6608,74400.0],["2015-05-19",55.8792,56.7217,55.6764,56.6515,95900.0],["2015-05-20",56.9724,57.7316,56.2289,57.3716,181900.0],["2015-05-21",57.3794,57.5281,56.2758,56.6437,209100.0],["2015-05-22",56.4089,56.7455,55.6418,55.8845,65600.0],["2015-05-26",55.9471,55.9471,54.7104,55.2348,75000.0],["2015-05-27",55.4775,56.2602,54.9531,56.1741,59500.0],["2015-05-28",56.0723,56.4872,55.4853,56.3541,42800.0],["2015-05-29",56.4559,56.5263,55.7514,56.2211,69800.0],["2015-06-01",56.5498,56.6672,55.4149,55.6966,74900.0],["2015-06-02",55.5088,56.3541,55.3209,56.268,61100.0],["2015-06-03",56.5576,57.129,56.088,56.855,125700.0],["2015-06-04",56.4793,56.5263,55.7514,56.0802,67300.0],["2015-06-05",56.315,57.2464,56.1506,57.1368,99500.0],["2015-06-08",57.1838,57.4577,56.9803,57.1838,63200.0],["2015-06-09",56.9646,57.7473,56.6672,57.5203,78000.0],["2015-06-10",57.8882,59.1875,57.5282,58.8509,109500.0],["2015-06-11",58.7257,59.0231,58.5457,58.89,128600.0],["2015-06-12",58.9057,59.2188,58.483,59.0857,69200.0],["2015-06-15",58.8431,59.0779,57.6455,58.71,82800.0],["2015-06-16",58.5457,59.6258,58.3265,59.4379,81000.0],["2015-06-17",59.5631,59.8527,58.3734,58.9135,76200.0],["2015-06-18",59.1483,59.8136,58.8196,59.4066,75100.0],["2015-06-19",59.5866,60.0171,59.3205,60.0015,103400.0],["2015-06-22",59.5788,59.9232,59.0387,59.8684,101200.0],["2015-06-23",59.7197,60.1971,59.5788,59.9936,83800.0],["2015-06-24",60.0641,60.1737,59.5475,59.8058,133300.0],["2015-06-25",60.1658,60.3146,59.5475,59.9467,84000.0],["2015-06-26",60.2285,60.338,59.6806,60.0954,270200.0],["2015-06-29",59.8841,60.1345,58.9605,58.9996,78900.0],["2015-06-30",59.4457,59.798,58.7961,59.4771,137300.0],["2015-07-01",60.1502,60.2676,59.7353,60.2676,87400.0],["2015-07-02",60.2676,60.2676,58.6709,59.3205,74200.0],["2015-07-06",58.9135,60.2676,58.71,60.2284,89400.0],["2015-07-07",60.1345,60.1893,58.6709,59.3596,187500.0],["2015-07-08",58.9996,59.3988,58.71,59.2892,78400.0],["2015-07-09",59.8919,60.1267,59.0701,59.8684,96100.0],["2015-07-10",60.3458,61.9973,60.2754,61.3242,114600.0],["2015-07-13",61.6451,61.8643,61.2146,61.4651,95500.0],["2015-07-14",61.4416,62.1461,61.1051,62.0208,79900.0],["2015-07-15",62.1382,63.281,62.0208,62.5452,125300.0],["2015-07-16",62.9522,63.1322,61.8564,61.8721,70300.0],["2015-07-17",62.0991,62.0991,60.7998,61.0503,102300.0],["2015-07-20",61.2225,61.4416,60.8155,61.4416,162000.0],["2015-07-21",61.4964,61.8095,60.8546,60.9955,132400.0],["2015-07-22",60.9799,62.2635,60.9799,61.6686,106800.0],["2015-07-23",61.9817,62.1226,60.518,60.7528,96900.0],["2015-07-24",61.2146,61.2146,58.7648,59.704,173000.0],["2015-07-27",59.6336,59.8762,59.117,59.8214,134600.0],["2015-07-28",60.2206,60.2206,58.8039,59.0935,157400.0],["2015-07-29",59.3675,59.3675,58.5535,59.0544,154500.0],["2015-07-30",58.937,60.5181,58.937,60.4867,144400.0],["2015-07-31",60.6589,61.0503,60.3145,60.8311,85600.0],["2015-08-03",61.0502,61.4259,60.1032,61.3164,103700.0],["2015-08-04",61.3555,62.0287,61.3555,61.6686,85200.0],["2015-08-05",61.8173,62.4592,61.606,62.0991,106500.0],["2015-08-06",62.2635,62.2635,61.0894,61.5356,60600.0],["2015-08-07",61.2538,61.4181,60.0954,60.9172,84000.0],["2015-08-10",61.1051,61.6999,60.9407,61.5277,91400.0],["2015-08-11",61.0816,61.426,60.2832,60.5807,58900.0],["2015-08-12",60.3137,60.3137,58.6725,59.6148,67000.0],["2015-08-13",59.552,60.3844,59.4892,59.9368,68800.0],["2015-08-14",59.9211,61.0361,59.7562,60.8948,66900.0],["2015-08-17",60.5257,62.1433,60.5257,61.413,56800.0],["2015-08-18",60.9654,61.2324,60.2273,61.0518,85800.0],["2015-08-19",60.6121,61.2874,60.2351,60.5964,63600.0],["2015-08-20",60.2195,60.722,59.5442,59.5442,62100.0],["2015-08-21",58.5862,60.3137,58.5862,59.183,100300.0],["2015-08-24",57.2827,58.6411,55.9164,57.0707,118300.0],["2015-08-25",58.8375,58.8375,56.631,56.6859,141800.0],["2015-08-26",57.6517,58.649,56.5132,58.4291,113700.0],["2015-08-27",58.861,59.0809,57.9423,58.5155,67000.0],["2015-08-28",58.2171,58.9552,57.7303,58.3977,51700.0],["2015-08-31",58.115,59.0102,57.8952,59.0102,55100.0],["2015-09-01",57.9737,59.073,56.8822,56.9607,85800.0],["2015-09-02",57.5026,58.0679,57.1885,58.0679,61800.0],["2015-09-03",58.4605,58.6882,58.0365,58.0365,54300.0],["2015-09-04",57.2905,58.3506,57.2905,57.8166,37500.0],["2015-09-08",58.4919,59.5756,57.8166,59.0102,66700.0],["2015-09-09",59.6305,59.6776,58.594,58.7903,84100.0],["2015-09-10",58.8924,59.6305,58.8689,59.34,57900.0],["2015-09-11",58.9552,59.6855,58.9003,59.6305,28700.0],["2015-09-14",59.7326,60.2744,59.3557,60.0703,52500.0],["2015-09-15",60.0231,60.6906,60.0231,60.3372,88100.0],["2015-09-16",60.5964,60.6984,59.7562,60.2509,72700.0],["2015-09-17",60.086,61.5858,59.3793,59.4971,70800.0],["2015-09-18",58.4527,59.3636,58.0758,58.8924,111200.0],["2015-09-21",58.9474,59.9996,58.115,59.4578,90900.0],["2015-09-22",58.9003,58.9317,58.17,58.3741,106000.0],["2015-09-23",58.6333,59.7326,58.382,59.5127,129300.0],["2015-09-24",59.4421,60.565,59.1751,60.51,92800.0],["2015-09-25",61.1853,61.3424,59.6306,59.7955,82500.0],["2015-09-28",59.7012,60.0153,59.1751,59.2144,110400.0],["2015-09-29",59.2772,59.7719,58.8924,59.4813,60200.0],["2015-09-30",59.8504,60.8398,59.6384,60.3608,143200.0],["2015-10-01",60.5963,60.9968,59.1358,60.1252,77400.0],["2015-10-02",59.4264,59.4264,57.1963,58.8375,71200.0],["2015-10-05",59.1358,60.3058,59.1358,60.3058,47900.0],["2015-10-06",60.1331,60.1331,59.0652,59.4028,72700.0],["2015-10-07",59.4813,60.667,59.4499,60.5257,68400.0],["2015-10-08",60.4629,61.1617,59.9367,60.6435,64900.0],["2015-10-09",60.8712,61.1146,60.0467,60.0703,39400.0],["2015-10-12",59.9368,61.0675,59.7797,60.7456,67100.0],["2015-10-13",60.667,61.3345,60.3215,60.5571,45600.0],["2015-10-14",60.4158,60.4158,58.3506,58.6961,53700.0],["2015-10-15",58.7432,60.2509,58.7432,60.2509,61200.0],["2015-10-16",60.5021,60.6356,59.6462,60.4707,55400.0],["2015-10-19",60.0781,61.0283,60.0781,60.5885,58200.0],["2015-10-20",60.5178,61.3188,60.3451,60.4864,84500.0],["2015-10-21",60.7377,60.8869,58.7432,58.861,104700.0],["2015-10-22",58.8924,59.6776,58.8846,59.1437,230600.0],["2015-10-23",59.9525,61.5858,59.819,61.5544,195400.0],["2015-10-26",60.7691,62.2767,60.5257,61.6014,145100.0],["2015-10-27",61.3659,62.2454,60.5964,61.0754,100400.0],["2015-10-28",61.0754,63.4546,61.0754,63.329,128300.0],["2015-10-29",63.1641,63.7609,62.5123,62.9207,76100.0],["2015-10-30",62.9364,62.9678,60.6985,60.8555,74400.0],["2015-11-02",60.9968,61.4444,60.5571,60.777,103300.0],["2015-11-03",60.6985,61.6564,60.2901,61.3345,98100.0],["2015-11-04",61.256,61.5936,60.8869,61.3109,62200.0],["2015-11-05",61.3738,63.007,61.3738,62.7008,53500.0],["2015-11-06",62.4574,64.232,62.2925,63.5096,128200.0],["2015-11-09",63.5174,63.7216,62.4024,62.7165,101000.0],["2015-11-10",62.685,63.0237,62.0705,62.9056,61100.0],["2015-11-11",63.0238,63.0631,62.2044,62.5353,76200.0],["2015-11-12",62.1887,62.1887,61.1409,61.2669,88200.0],["2015-11-13",60.8415,61.2906,59.8647,60.0301,85500.0],["2015-11-16",59.8805,60.1798,59.5496,59.6914,137800.0],["2015-11-17",59.7465,60.6367,59.2108,59.5102,171900.0],["2015-11-18",59.6362,60.7628,59.3132,60.2113,141400.0],["2015-11-19",60.235,60.9676,60.0853,60.8888,173100.0],["2015-11-20",60.8337,61.5112,60.3846,61.4009,147700.0],["2015-11-23",61.3142,61.9681,61.3142,61.7239,97300.0],["2015-11-24",61.3851,61.9287,60.81,61.7475,73900.0],["2015-11-25",61.7475,62.3699,61.4403,62.0232,63600.0],["2015-11-27",61.9602,62.5432,61.6136,62.2753,35500.0],["2015-11-30",62.3226,62.8425,61.7633,61.9287,91200.0],["2015-12-01",59.7701,62.2674,59.7701,62.0153,103200.0],["2015-12-02",62.0153,62.362,60.5816,60.8415,121200.0],["2015-12-03",60.8494,61.1409,58.9351,59.2108,149800.0],["2015-12-04",59.195,60.9676,59.195,60.0537,136600.0],["2015-12-07",59.8804,59.8804,58.5175,58.6751,207200.0],["2015-12-08",58.1788,59.006,57.5879,57.6273,68400.0],["2015-12-09",57.454,57.5722,56.2172,56.6741,148800.0],["2015-12-10",56.3511,56.9892,55.9572,56.2014,143700.0],["2015-12-11",55.1458,56.6111,55.1458,55.6421,105800.0],["2015-12-14",55.7287,56.8711,54.807,56.2014,221900.0],["2015-12-15",56.6268,57.6904,56.4929,57.5171,133800.0],["2015-12-16",57.9188,58.4309,57.2886,58.0764,113700.0],["2015-12-17",58.3521,58.4703,56.7923,57.068,96200.0],["2015-12-18",56.8789,56.8789,55.2245,55.2245,197700.0],["2015-12-21",55.5397,55.9966,54.7834,55.4845,62800.0],["2015-12-22",55.5869,56.0202,54.8937,55.9808,61200.0],["2015-12-23",56.0596,56.4614,55.9415,56.1227,48800.0],["2015-12-24",56.1305,56.8001,55.8154,56.485,26600.0],["2015-12-28",56.2802,59.3605,55.8942,56.808,65500.0],["2015-12-29",57.068,58.3678,57.068,57.903,73100.0],["2015-12-30",57.8243,57.9976,57.3358,57.4619,78000.0],["2015-12-31",57.2807,57.7849,56.6032,56.682,74200.0],["2016-01-04",55.5082,56.4772,51.5455,54.7361,128500.0],["2016-01-05",54.9173,55.7681,54.7046,55.3664,103200.0],["2016-01-06",54.681,56.1542,54.618,55.0355,59700.0],["2016-01-07",54.0113,54.6967,53.8853,54.0429,86000.0],["2016-01-08",54.2004,54.9567,52.7351,52.8927,77800.0],["2016-01-11",53.2157,54.2241,52.9399,53.7908,67100.0],["2016-01-12",54.2713,54.4761,52.7903,53.8695,161900.0],["2016-01-13",53.9247,53.9247,50.8444,51.8764,144700.0],["2016-01-14",52.1758,53.3102,51.6322,52.3491,127900.0],["2016-01-15",51.1359,51.8607,50.3008,50.6159,145200.0],["2016-01-19",51.0965,51.325,50.096,50.5923,155100.0],["2016-01-20",49.7178,50.4741,49.3397,50.0566,139400.0],["2016-01-21",49.9857,50.4978,49.0246,49.1743,123300.0],["2016-01-22",50.8286,53.775,49.2767,51.0335,144700.0],["2016-01-25",51.3407,54.0901,49.45,49.5603,226700.0],["2016-01-26",50.0015,51.2304,49.8912,50.6474,107200.0],["2016-01-27",50.4663,52.0655,50.222,50.3796,117600.0],["2016-01-28",50.8286,51.7425,50.3796,51.6952,120600.0],["2016-01-29",51.8685,52.7587,51.3013,52.6642,116900.0],["2016-02-01",52.2624,52.9005,51.4668,51.7661,81100.0],["2016-02-02",51.2619,51.2619,50.2772,50.5687,71200.0],["2016-02-03",50.868,51.5771,49.2215,50.7026,66400.0],["2016-02-04",50.6081,51.5298,49.9542,50.419,63100.0],["2016-02-05",50.356,50.7026,49.5997,49.7179,168200.0],["2016-02-08",49.2452,50.1748,48.0635,49.773,109600.0],["2016-02-09",49.1112,50.1039,48.481,49.6863,93800.0],["2016-02-10",50.0503,50.2086,48.626,48.626,95500.0],["2016-02-11",47.6527,48.0246,46.8376,47.4074,106900.0],["2016-02-12",48.2303,49.2116,48.0562,48.7209,111800.0],["2016-02-16",49.3698,49.9554,48.531,49.4173,108400.0],["2016-02-17",49.7417,49.7417,48.9029,49.1324,169100.0],["2016-02-18",49.2195,49.2195,48.1987,48.531,196000.0],["2016-02-19",48.4519,49.2432,48.4519,49.1008,127000.0],["2016-02-22",49.4964,49.9,49.1483,49.6151,81500.0],["2016-02-23",49.3935,49.6388,48.626,48.895,79500.0],["2016-02-24",48.4361,49.0612,47.985,49.0058,120700.0],["2016-02-25",48.9346,49.4252,48.8317,49.1799,69800.0],["2016-02-26",49.259,50.2798,49.259,49.8209,97200.0],["2016-02-29",49.8288,50.2323,49.172,49.4173,99900.0],["2016-03-01",49.7734,51.0711,49.7734,50.7071,86600.0],["2016-03-02",50.7625,51.0395,50.4539,51.0316,92600.0],["2016-03-03",51.0157,51.3639,50.3827,51.2927,93800.0],["2016-03-04",51.4826,51.7991,51.1819,51.4114,145500.0],["2016-03-07",51.1582,51.4747,50.9762,51.3877,90900.0],["2016-03-08",50.9366,51.174,50.4381,50.5014,63000.0],["2016-03-09",50.8021,51.0395,50.1295,50.5884,120600.0],["2016-03-10",50.6438,51.087,50.0583,50.9445,96700.0],["2016-03-11",51.3481,51.8703,50.9841,51.8387,95100.0],["2016-03-14",51.7437,52.1236,50.9445,51.4351,59400.0],["2016-03-15",51.2136,51.5143,50.9762,51.3639,96900.0],["2016-03-16",51.1028,51.3006,49.6705,49.9079,78800.0],["2016-03-17",49.8762,51.5538,49.6072,51.4984,121800.0],["2016-03-18",51.7596,52.5113,51.3402,52.1157,284300.0],["2016-03-21",51.8941,51.8941,50.6122,51.538,102900.0],["2016-03-22",51.2136,51.2136,50.5726,50.8021,66800.0],["2016-03-23",50.8179,51.1186,49.9475,50.1216,57900.0],["2016-03-24",49.813,51.3481,48.9979,50.0266,42600.0],["2016-03-28",50.1611,50.2877,49.4648,49.995,35200.0],["2016-03-29",49.6547,50.8575,49.259,50.8575,91300.0],["2016-03-30",51.0237,51.5143,50.446,50.5726,92500.0],["2016-03-31",50.3115,50.9841,50.0583,50.8258,104600.0],["2016-04-01",50.4697,50.8416,50.0424,50.5884,69200.0],["2016-04-04",50.5251,51.1265,50.1532,51.1186,91200.0],["2016-04-05",50.6201,50.7625,50.0662,50.1216,92900.0],["2016-04-06",50.2165,50.5409,49.3144,50.4776,57400.0],["2016-04-07",50.1532,50.6834,48.9267,49.2749,79500.0],["2016-04-08",49.7022,50.4777,49.5123,49.9791,82300.0],["2016-04-11",50.1374,51.356,50.1374,50.3115,86500.0],["2016-04-12",50.3431,51.0711,50.1216,51.0157,51800.0],["2016-04-13",51.3877,52.8991,50.9683,52.7962,98300.0],["2016-04-14",52.6063,54.1256,52.1473,53.0336,130000.0],["2016-04-15",52.9465,54.0544,51.997,53.2551,74000.0],["2016-04-18",52.8911,54.268,52.8911,53.8011,44500.0],["2016-04-19",54.0939,54.7903,53.1681,54.7586,81100.0],["2016-04-20",54.4659,55.3363,54.1414,55.0593,114500.0],["2016-04-21",55.2888,55.3917,54.8773,54.9565,110500.0],["2016-04-22",55.3917,56.911,54.4421,55.1305,93900.0],["2016-04-25",54.8299,55.186,51.9337,55.1068,83400.0],["2016-04-26",55.1543,56.5707,55.0752,56.365,99700.0],["2016-04-27",56.1909,56.5707,55.4471,56.088,79600.0],["2016-04-28",55.542,56.4125,55.5262,55.5974,79400.0],["2016-04-29",55.2097,56.0643,55.1384,55.3758,97600.0],["2016-05-02",55.7399,55.9852,55.0752,55.6845,95500.0],["2016-05-03",55.1305,55.5025,54.086,54.6795,72100.0],["2016-05-04",54.2047,55.4392,53.7853,54.2601,60200.0],["2016-05-05",54.45,54.9881,54.1019,54.4421,93200.0],["2016-05-06",54.0939,54.545,53.5321,54.5133,53000.0],["2016-05-09",54.3076,54.9565,53.9436,54.4579,37200.0],["2016-05-10",54.7665,55.8111,54.6004,55.2571,52100.0],["2016-05-11",54.971,55.5035,54.4783,54.5498,49200.0],["2016-05-12",54.4545,55.13,54.2637,54.8598,46900.0],["2016-05-13",53.9777,54.9552,53.9777,54.6214,102600.0],["2016-05-16",54.3989,55.4638,53.8187,54.8519,101000.0],["2016-05-17",54.7883,55.3605,53.7392,54.1287,90900.0],["2016-05-18",53.8902,56.6161,53.8902,56.4095,79700.0],["2016-05-19",55.9962,56.6718,54.6611,55.3525,56400.0],["2016-05-20",55.7181,56.4254,54.5896,55.9883,55800.0],["2016-05-23",55.9486,56.4254,55.6307,55.8532,46400.0],["2016-05-24",56.028,57.7287,55.3128,57.2201,95400.0],["2016-05-25",57.244,58.15,57.0612,57.4109,77200.0],["2016-05-26",57.2599,57.697,57.0214,57.1963,52200.0],["2016-05-27",57.2917,57.7208,56.9579,57.7208,68200.0],["2016-05-31",58.0625,59.3023,57.5221,57.6095,107200.0],["2016-06-01",57.1963,57.9115,56.9181,57.6493,113900.0],["2016-06-02",57.4029,57.7764,56.6877,57.1407,157600.0],["2016-06-03",56.7512,56.8069,55.4002,56.791,74700.0],["2016-06-06",56.7274,57.6493,56.4493,57.2678,47800.0],["2016-06-07",57.1486,57.2837,56.489,56.4969,61100.0],["2016-06-08",56.5287,57.7923,56.4413,57.3314,51800.0],["2016-06-09",56.9499,56.9499,55.7976,56.4413,89300.0],["2016-06-10",55.9883,57.1486,55.3128,56.0121,60400.0],["2016-06-13",55.6943,56.2824,54.6214,54.828,79300.0],["2016-06-14",54.3273,54.9949,54.0015,54.224,66300.0],["2016-06-15",54.2956,54.677,53.3896,53.7869,65100.0],["2016-06-16",53.4293,53.9459,52.3961,52.8412,93100.0],["2016-06-17",52.8492,54.1525,51.6253,52.118,269300.0],["2016-06-20",52.7617,53.4372,52.1657,53.2465,127200.0],["2016-06-21",53.167,53.5882,52.5472,53.5247,110000.0],["2016-06-22",53.6757,54.4148,53.4055,53.62,107100.0],["2016-06-23",54.0889,55.3366,54.0889,54.8598,97000.0],["2016-06-24",53.2545,53.7234,52.4756,52.722,222500.0],["2016-06-27",51.9034,51.9034,50.7272,51.0928,152800.0],["2016-06-28",51.824,52.42,51.363,52.1895,105300.0],["2016-06-29",52.7617,53.1511,52.4279,53.1035,64900.0],["2016-06-30",53.2068,54.1604,52.9525,54.081,87300.0],["2016-07-01",53.6439,53.9618,53.2306,53.4929,51400.0],["2016-07-05",53.0081,53.5088,52.3882,52.6425,72600.0],["2016-07-06",52.4598,53.3498,52.2054,53.175,87900.0],["2016-07-07",53.326,53.9538,53.2306,53.5962,97500.0],["2016-07-08",54.0412,54.8518,54.0412,54.3035,85600.0],["2016-07-11",54.526,55.3605,54.0889,55.1856,84100.0],["2016-07-12",55.6942,56.5367,55.6307,56.0916,91300.0],["2016-07-13",56.2029,56.6082,55.9645,56.0519,70000.0],["2016-07-14",56.6956,57.1168,56.028,56.7353,49700.0],["2016-07-15",57.1565,57.3632,56.7115,57.1009,58000.0],["2016-07-18",56.9022,57.5619,56.4731,56.64,45300.0],["2016-07-19",56.3777,57.093,56.3777,56.5843,49300.0],["2016-07-20",56.7194,57.0453,56.2426,56.5843,81200.0],["2016-07-21",56.4175,56.8943,55.7261,55.8135,97400.0],["2016-07-22",58.897,60.1447,56.2903,60.1209,338000.0],["2016-07-25",60.1129,60.1129,58.8414,58.9288,176600.0],["2016-07-26",58.738,59.3977,58.587,59.2943,73600.0],["2016-07-27",59.199,60.1765,59.199,59.4374,79900.0],["2016-07-28",59.199,59.2944,58.7539,59.1116,44200.0],["2016-07-29",59.0718,59.0718,57.84,57.9433,97300.0],["2016-08-01",57.9354,58.5076,57.3314,57.5301,54900.0],["2016-08-02",57.5539,57.8639,57.1009,57.1248,49200.0],["2016-08-03",57.2519,57.5301,56.9022,57.0691,92500.0],["2016-08-04",57.236,57.4744,56.8307,56.8307,38800.0],["2016-08-05",57.2201,58.7221,57.1724,58.5791,135800.0],["2016-08-08",58.6109,58.8811,57.546,57.7446,45100.0],["2016-08-09",57.5857,58.1499,57.2201,57.991,94200.0],["2016-08-10",57.8553,57.8553,56.7939,57.2647,42000.0],["2016-08-11",57.5441,57.975,57.2647,57.9032,72000.0],["2016-08-12",57.568,57.9032,57.1131,57.7436,61000.0],["2016-08-15",57.552,57.8474,57.3445,57.5281,98300.0],["2016-08-16",57.4164,57.9591,55.3892,57.8952,110800.0],["2016-08-17",57.8553,58.3262,57.8234,58.0309,49700.0],["2016-08-18",57.7516,58.3262,57.5281,58.1586,84300.0],["2016-08-19",58.1426,58.7652,57.8793,58.6694,96200.0],["2016-08-22",58.422,59.244,58.1826,59.1483,76400.0],["2016-08-23",59.4116,59.5633,59.1563,59.268,121700.0],["2016-08-24",59.3957,59.5633,59.2201,59.4356,45400.0],["2016-08-25",59.4516,59.7389,59.26,59.6431,78300.0],["2016-08-26",59.8187,59.8586,59.4915,59.8267,44900.0],["2016-08-29",59.7309,60.1858,59.7309,60.0342,66200.0],["2016-08-30",60.098,61.4708,59.8347,60.7126,53900.0],["2016-08-31",60.8243,61.0638,59.8666,60.6487,75100.0],["2016-09-01",60.6567,60.8163,59.7948,60.7046,71900.0],["2016-09-02",60.6248,61.4069,60.2576,61.4069,68200.0],["2016-09-06",61.2872,61.4548,60.5769,60.7126,166500.0],["2016-09-07",60.7605,60.8962,60.4093,60.6408,197500.0],["2016-09-08",60.4412,61.4548,60.4412,61.4149,85300.0],["2016-09-09",61.0558,61.4229,60.4093,60.5051,70700.0],["2016-09-12",60.4731,60.8403,59.9304,60.8403,73000.0],["2016-09-13",60.2417,60.7844,59.7708,60.0821,79100.0],["2016-09-14",59.9304,60.5689,59.26,59.3318,51100.0],["2016-09-15",59.5314,59.7788,59.1403,59.7549,76500.0],["2016-09-16",59.7229,59.8426,58.8051,59.0764,167300.0],["2016-09-19",59.1802,59.8426,59.1802,59.7549,93500.0],["2016-09-20",59.8586,60.2098,59.5952,59.8586,48600.0],["2016-09-21",59.8985,60.4412,59.8586,60.1459,90000.0],["2016-09-22",60.1619,60.3614,59.9224,60.2896,80000.0],["2016-09-23",60.0023,60.4811,59.6591,60.2816,89200.0],["2016-09-26",59.8267,60.5849,58.8769,58.9966,78600.0],["2016-09-27",58.9248,59.6112,58.9248,59.4755,37900.0],["2016-09-28",59.5713,60.0821,59.0365,59.9464,64000.0],["2016-09-29",59.9304,60.2976,58.7093,58.7412,77700.0],["2016-09-30",58.845,60.0581,58.7492,59.8905,148900.0],["2016-10-03",59.7788,60.2736,58.861,59.3239,76100.0],["2016-10-04",59.3877,59.5473,58.9088,59.3718,54400.0],["2016-10-05",59.4915,60.6886,59.4915,60.4093,106800.0],["2016-10-06",60.2816,60.6408,59.8586,60.553,64700.0],["2016-10-07",60.6009,60.6807,59.8506,60.5609,44400.0],["2016-10-10",60.6727,61.3032,60.6727,61.0398,34300.0],["2016-10-11",61.0238,61.1595,60.114,60.4332,54200.0],["2016-10-12",60.3933,60.9121,60.2816,60.4332,51500.0],["2016-10-13",60.2098,60.2098,58.2065,58.6215,61700.0],["2016-10-14",59.1483,59.7069,58.6215,59.2361,44300.0],["2016-10-17",59.1802,59.2281,58.3661,58.3901,50800.0],["2016-10-18",58.845,58.9168,58.3262,58.7093,58200.0],["2016-10-19",58.7412,59.3398,58.5736,59.1403,84600.0],["2016-10-20",59.0764,59.4117,58.5417,58.7412,48300.0],["2016-10-21",58.4539,60.1858,57.975,58.2863,90300.0],["2016-10-24",58.5018,58.5018,57.6638,57.9351,89900.0],["2016-10-25",57.8952,58.2384,57.4323,58.1107,112400.0],["2016-10-26",57.7276,58.9887,57.7276,58.1746,204700.0],["2016-10-27",58.6135,58.6774,57.7197,57.8394,45200.0],["2016-10-28",58.0389,58.0389,57.2089,57.9112,60900.0],["2016-10-31",57.9431,58.9009,57.8633,58.5417,133600.0],["2016-11-01",58.2624,58.9009,57.7037,57.9431,80200.0],["2016-11-02",57.9431,57.9431,56.5464,56.746,53800.0],["2016-11-03",56.9854,57.2647,56.4666,56.9056,62000.0],["2016-11-04",56.9854,57.2647,56.7459,56.8258,67100.0],["2016-11-07",57.4642,58.5417,57.2248,58.1426,98300.0],["2016-11-08",58.1587,58.3992,57.5975,57.6777,53900.0],["2016-11-09",57.9984,60.9644,57.6777,60.8041,142700.0],["2016-11-10",61.5256,64.3714,61.1247,64.0507,124700.0],["2016-11-11",64.1309,67.3775,63.6098,67.1771,156500.0],["2016-11-14",66.8564,70.3435,66.8564,68.139,146000.0],["2016-11-15",67.3775,67.8745,66.5358,66.6961,108600.0],["2016-11-16",66.4155,67.6981,65.4936,66.8564,94000.0],["2016-11-17",66.8565,67.3374,66.4156,67.0969,84400.0],["2016-11-18",67.1771,68.3795,66.8564,68.2994,74000.0],["2016-11-21",68.3394,68.9006,67.1771,68.2994,52400.0],["2016-11-22",68.2994,69.8225,68.2994,69.5018,78200.0],["2016-11-23",69.582,70.1031,68.8605,69.9027,82100.0],["2016-11-25",69.8225,70.103,69.3415,69.9828,39900.0],["2016-11-28",69.4618,69.8626,67.7383,68.0188,75300.0],["2016-11-29",67.4977,68.7803,67.137,68.3795,97700.0],["2016-11-30",69.1411,69.1411,68.0188,68.099,61100.0],["2016-12-01",68.3395,69.8225,67.7783,68.7804,61700.0],["2016-12-02",68.2994,68.6601,67.5378,67.9387,65600.0],["2016-12-05",68.7002,69.6221,68.62,69.4618,68200.0],["2016-12-06",69.5419,70.7043,68.9808,70.5841,85000.0],["2016-12-07",70.3836,71.6262,69.582,71.546,106100.0],["2016-12-08",71.9869,73.5902,71.9869,73.4298,121200.0],["2016-12-09",72.9088,73.6303,72.3877,72.508,78800.0],["2016-12-12",72.2274,72.548,70.4237,70.9047,78400.0],["2016-12-13",71.065,71.6663,69.9828,70.5841,95200.0],["2016-12-14",70.0229,70.9047,69.5019,70.0229,90500.0],["2016-12-15",70.3436,71.065,69.9026,70.1031,100500.0],["2016-12-16",70.063,70.4638,68.7002,68.8204,202500.0],["2016-12-19",68.3394,69.3415,67.6981,68.9407,157500.0],["2016-12-20",69.5018,70.584,68.5399,70.1832,135800.0],["2016-12-21",70.1432,71.3456,69.4698,70.9448,125900.0],["2016-12-22",70.8646,71.2654,70.063,70.1832,84600.0],["2016-12-23",70.3435,70.8245,69.5419,70.6241,57200.0],["2016-12-27",70.584,71.065,70.2634,70.7444,34700.0],["2016-12-28",70.7844,70.7844,70.1431,70.4237,30800.0],["2016-12-29",70.5439,70.8325,69.4617,69.9828,35000.0],["2016-12-30",70.0229,71.033,69.4217,70.063,53800.0],["2017-01-03",70.8646,71.0249,69.3094,69.9828,69500.0],["2017-01-04",70.1832,71.3857,69.7824,71.2654,58200.0],["2017-01-05",71.2254,71.3055,69.606,70.063,127200.0],["2017-01-06",70.3035,70.7845,70.063,70.544,79500.0],["2017-01-09",70.2233,70.2233,68.6601,68.7002,83100.0],["2017-01-10",68.62,69.1411,67.9787,68.5399,111100.0],["2017-01-11",68.4196,68.9006,67.8745,68.5799,86100.0],["2017-01-12",68.2192,68.5799,67.2572,67.5779,122200.0],["2017-01-13",67.7783,70.0229,67.7783,69.1812,86800.0],["2017-01-17",68.8204,68.8204,67.4176,67.4977,104900.0],["2017-01-18",67.8585,68.58,67.5779,68.5399,114700.0],["2017-01-19",68.5399,68.62,68.0188,68.1792,109000.0],["2017-01-20",68.2994,69.9828,68.139,69.5419,91800.0],["2017-01-23",69.2613,69.9026,69.2613,69.7824,96700.0],["2017-01-24",69.9427,71.9067,69.7824,71.5861,119400.0],["2017-01-25",72.3076,73.3497,72.3076,73.2294,139600.0],["2017-01-26",73.1493,73.4699,72.3476,73.3497,125300.0],["2017-01-27",73.7505,73.7906,72.9489,73.4699,127800.0],["2017-01-30",73.029,73.2134,71.6663,72.2274,165000.0],["2017-01-31",71.9067,72.8687,71.2654,71.6662,332400.0],["2017-02-01",72.3877,73.0531,69.9428,70.0229,134700.0],["2017-02-02",69.6622,69.8626,68.099,68.5399,102800.0],["2017-02-03",69.3014,69.7022,68.7403,69.5018,124800.0],["2017-02-06",69.1812,69.6221,68.7002,68.7403,93300.0],["2017-02-07",68.9006,69.101,67.3775,68.139,78100.0],["2017-02-08",67.7382,67.7783,66.8163,67.7382,106000.0],["2017-02-09",68.2593,69.6221,67.9387,69.582,127100.0],["2017-02-10",69.9427,70.1031,68.9808,69.9027,71600.0],["2017-02-13",70.3435,70.7043,69.7423,70.1431,79300.0],["2017-02-14",69.4217,71.546,69.4217,71.3055,90100.0],["2017-02-15",71.2492,71.9733,70.9676,71.9733,70800.0],["2017-02-16",71.9734,72.4159,71.4343,72.3757,78800.0],["2017-02-17",72.0136,73.0998,71.6515,72.778,126900.0],["2017-02-21",72.9389,73.2205,72.5768,73.2205,90100.0],["2017-02-22",72.9389,73.8079,72.2952,73.0193,113800.0],["2017-02-23",73.0194,73.5424,71.8929,73.2607,78100.0],["2017-02-24",72.6573,72.9389,72.1745,72.5366,89300.0],["2017-02-27",72.617,73.14,72.2147,73.14,125400.0],["2017-02-28",73.0193,73.301,71.571,72.0136,84700.0],["2017-03-01",73.0998,74.0251,73.0998,73.7033,113600.0],["2017-03-02",73.824,75.1516,72.9389,73.2607,146200.0],["2017-03-03",73.2608,73.8642,73.2205,73.7838,78600.0],["2017-03-06",73.7837,73.9849,73.2205,73.5021,135400.0],["2017-03-07",73.4217,74.1458,72.9389,73.3814,78900.0],["2017-03-08",73.8642,74.1056,72.6573,73.1803,87900.0],["2017-03-09",73.301,73.6228,72.1343,72.2952,92500.0],["2017-03-10",72.1745,72.4964,70.9676,71.4906,73700.0],["2017-03-13",71.4503,72.8182,71.4101,71.732,58500.0],["2017-03-14",71.4906,71.6918,70.4446,71.4906,52600.0],["2017-03-15",71.571,72.4159,71.2492,71.9331,98600.0],["2017-03-16",72.1745,72.4964,71.571,72.3354,79000.0],["2017-03-17",71.9331,72.6171,71.3699,72.6171,470100.0],["2017-03-20",72.3757,72.5849,71.8527,72.3757,123400.0],["2017-03-21",72.8182,72.8182,66.9847,67.4272,208300.0],["2017-03-22",66.7031,68.1514,64.5708,67.7893,156700.0],["2017-03-23",67.7491,69.8411,67.7491,68.9158,99500.0],["2017-03-24",69.0365,69.5595,68.4732,69.4388,106900.0],["2017-03-27",68.3928,69.3986,67.2261,69.2779,102600.0],["2017-03-28",68.9158,70.9676,68.0709,70.6055,119000.0],["2017-03-29",70.4848,70.6055,69.5595,70.4446,69300.0],["2017-03-30",70.4446,73.0596,70.4446,72.9791,159400.0],["2017-03-31",72.8584,72.8584,71.8124,71.8929,126200.0],["2017-04-03",71.9331,72.1745,70.686,71.4906,72800.0],["2017-04-04",71.048,71.3297,70.3239,70.8067,76400.0],["2017-04-05",71.3296,71.8929,69.1974,69.3181,95600.0],["2017-04-06",69.3181,70.6296,68.9963,70.3641,67900.0],["2017-04-07",69.8411,71.0481,69.8009,70.9676,150700.0],["2017-04-10",70.8469,71.3699,69.4388,70.2032,113900.0],["2017-04-11",69.8009,70.7262,69.7204,70.525,121000.0],["2017-04-12",70.4043,70.7262,69.9216,70.2434,140900.0],["2017-04-13",70.002,70.4848,68.9963,69.0365,106300.0],["2017-04-17",69.2779,70.1629,68.7146,70.0422,66600.0],["2017-04-18",69.5595,70.2032,68.9158,69.9618,59900.0],["2017-04-19",70.525,70.686,69.7606,70.6055,94700.0],["2017-04-20",70.8067,72.4159,70.2273,72.3757,97500.0],["2017-04-21",70.0423,72.9791,68.4009,72.5768,158300.0],["2017-04-24",73.4619,74.4275,72.3354,73.1803,176200.0],["2017-04-25",73.2205,74.1056,72.617,72.8584,101100.0],["2017-04-26",72.778,74.5079,72.778,73.9447,137900.0],["2017-04-27",73.9447,73.9447,71.732,72.5768,187100.0],["2017-04-28",72.8182,72.8182,70.8469,70.9274,118300.0],["2017-05-01",71.4101,71.571,70.4043,70.7664,146800.0],["2017-05-02",70.8066,71.2089,70.2032,70.8871,119300.0],["2017-05-03",70.4446,71.1687,70.2434,71.048,80800.0],["2017-05-04",71.209,71.4101,70.7664,70.9274,132000.0],["2017-05-05",71.1687,71.1687,70.2032,70.8067,89300.0],["2017-05-08",70.7664,71.2894,70.3239,70.6457,85400.0],["2017-05-09",70.6859,71.0882,70.1227,70.6859,172100.0],["2017-05-10",70.4679,70.9929,69.8622,70.6698,188300.0],["2017-05-11",70.3064,70.6133,69.0949,69.3372,168100.0],["2017-05-12",69.0949,69.1353,67.7622,68.4488,146900.0],["2017-05-15",68.5295,69.1353,68.4488,68.6507,102700.0],["2017-05-16",68.6507,69.0545,67.6411,69.0141,106000.0],["2017-05-17",67.7218,68.1095,65.3796,66.1065,134300.0],["2017-05-18",65.945,67.2373,65.945,67.0758,105500.0],["2017-05-19",66.9546,67.9642,66.9142,67.2776,155100.0],["2017-05-22",67.6411,67.7622,66.47,67.5603,102100.0],["2017-05-23",67.6411,68.5295,67.0353,68.2468,79200.0],["2017-05-24",68.3276,68.3276,67.3988,68.0045,52200.0],["2017-05-25",68.2065,68.368,67.2777,67.8026,51700.0],["2017-05-26",67.7219,68.0045,66.995,67.1969,101100.0],["2017-05-30",66.9142,67.3019,65.7835,67.1565,85800.0],["2017-05-31",67.3584,67.4392,66.1066,67.1161,102900.0],["2017-06-01",67.4796,68.2872,66.8334,68.2872,90100.0],["2017-06-02",68.0045,69.4583,67.8834,68.2468,183600.0],["2017-06-05",68.2064,68.7314,67.6815,67.7622,100000.0],["2017-06-06",67.8026,67.8026,66.5508,67.1969,102700.0],["2017-06-07",67.4392,67.8834,67.2373,67.6411,105700.0],["2017-06-08",67.5604,69.7814,67.5604,68.8122,222900.0],["2017-06-09",69.2968,70.8313,69.2968,70.6294,186800.0],["2017-06-12",70.6294,71.4774,69.1998,70.1852,169700.0],["2017-06-13",70.3467,71.1544,70.1044,70.266,137500.0],["2017-06-14",70.1045,70.9929,69.4583,70.9525,175800.0],["2017-06-15",70.4679,71.8409,70.4679,71.7601,195600.0],["2017-06-16",71.3563,71.4775,70.3871,70.5083,262200.0],["2017-06-19",70.589,71.2998,69.8621,70.3064,94700.0],["2017-06-20",69.9025,70.266,69.1756,69.741,71200.0],["2017-06-21",69.8622,69.9429,68.2468,68.368,133300.0],["2017-06-22",68.2468,68.3276,67.1565,67.3988,73800.0],["2017-06-23",67.5604,68.2065,67.0758,68.0853,384500.0],["2017-06-26",68.2064,68.7718,67.6815,68.2468,96800.0],["2017-06-27",68.4084,69.1756,68.2065,68.4084,86400.0],["2017-06-28",68.6103,69.7814,68.6103,69.216,108000.0],["2017-06-29",69.7814,70.4275,68.5618,69.7814,132000.0],["2017-06-30",69.8621,70.0237,68.8526,69.216,108300.0],["2017-07-03",69.4179,70.8313,69.2564,70.5487,73600.0],["2017-07-05",70.589,70.589,69.216,70.2256,74800.0],["2017-07-06",70.0641,70.266,69.0545,69.2564,98600.0],["2017-07-07",69.7006,70.2498,68.9333,70.0641,75500.0],["2017-07-10",69.7814,70.1044,68.8526,69.4179,101800.0],["2017-07-11",69.5795,69.5795,68.2064,68.6103,81700.0],["2017-07-12",68.6507,69.3372,68.4084,68.9333,79500.0],["2017-07-13",68.9333,68.9737,67.9642,68.5699,105500.0],["2017-07-14",68.0449,68.2872,67.1565,67.8834,99300.0],["2017-07-17",67.8834,68.6103,67.4392,68.1257,92900.0],["2017-07-18",67.8834,68.368,67.0354,67.9642,79300.0],["2017-07-19",68.1661,68.4891,67.4392,68.1257,56200.0],["2017-07-20",68.2064,68.7314,67.6411,68.0045,87900.0],["2017-07-21",71.0736,71.0736,66.7123,67.1969,103900.0],["2017-07-24",66.8738,67.9238,66.8738,67.7622,76600.0],["2017-07-25",69.741,69.741,68.5699,68.9333,130900.0],["2017-07-26",68.893,69.2564,67.4796,67.6007,70100.0],["2017-07-27",67.843,68.2065,67.0354,67.318,69500.0],["2017-07-28",67.2776,67.2776,66.3892,66.6315,50500.0],["2017-07-31",66.7527,67.6411,66.6315,67.6411,84100.0],["2017-08-01",67.8834,67.8834,67.1161,67.5199,68000.0],["2017-08-02",67.6007,67.6007,66.9142,67.5603,73400.0],["2017-08-03",67.4796,67.9642,67.3988,67.843,121500.0],["2017-08-04",67.9642,68.3276,67.6815,67.9238,82400.0],["2017-08-07",67.8026,68.2468,67.6007,67.7622,56700.0],["2017-08-08",67.6007,68.6507,67.5199,67.8026,61300.0],["2017-08-09",67.0972,67.9486,67.0972,67.2188,195000.0],["2017-08-10",66.6918,67.381,66.5701,66.935,159600.0],["2017-08-11",67.2999,67.3404,65.435,65.7593,185000.0],["2017-08-14",66.5296,67.2999,66.1647,67.1783,80200.0],["2017-08-15",67.5432,67.827,66.4485,66.5701,62500.0],["2017-08-16",66.6918,67.381,66.408,66.8945,104400.0],["2017-08-17",66.6512,67.0566,65.1512,65.3944,135000.0],["2017-08-18",64.989,66.0431,64.7052,65.1917,167900.0],["2017-08-21",65.0701,65.5161,64.3403,65.0295,97600.0],["2017-08-22",65.2323,65.7188,65.0701,65.6782,70900.0],["2017-08-23",65.1106,66.2864,65.1106,66.2864,87400.0],["2017-08-24",66.408,66.7728,66.1647,66.7323,93800.0],["2017-08-25",66.7729,67.0567,66.2864,66.7729,126400.0],["2017-08-28",67.0972,67.0972,66.0269,66.3269,58300.0],["2017-08-29",65.6782,66.3675,65.2728,66.2053,44800.0],["2017-08-30",66.0026,66.8945,66.0026,66.6107,69900.0],["2017-08-31",66.7323,67.2593,66.489,66.6918,69200.0],["2017-09-01",67.0161,67.4215,66.6107,66.8945,45100.0],["2017-09-05",66.5701,66.6918,65.3539,65.5161,114300.0],["2017-09-06",65.8404,66.3269,65.1917,65.4755,82000.0],["2017-09-07",65.5971,65.5971,63.7322,63.8133,95700.0],["2017-09-08",64.0565,65.1106,63.9349,64.6647,86800.0],["2017-09-11",65.0701,65.9458,64.9484,65.9215,95200.0],["2017-09-12",66.1647,67.8675,66.1647,67.381,131600.0],["2017-09-13",67.1377,68.0297,67.0567,67.7864,102400.0],["2017-09-14",67.7053,68.0297,66.4891,66.5701,131700.0],["2017-09-15",66.5701,66.5701,65.6377,65.6377,399900.0],["2017-09-18",65.5971,66.7323,65.5971,66.6512,163100.0],["2017-09-19",66.8539,67.7053,66.489,67.2593,133700.0],["2017-09-20",66.935,68.4351,66.8783,68.3946,114800.0],["2017-09-21",68.2729,68.8405,68.2729,68.354,53200.0],["2017-09-22",68.1108,68.9459,68.1108,68.9216,82000.0],["2017-09-25",68.9216,69.6108,68.9216,69.3676,127400.0],["2017-09-26",69.3675,70.5027,69.2459,70.4216,144200.0],["2017-09-27",70.5433,72.1649,70.1784,72.1244,359700.0],["2017-09-28",72.1649,72.246,71.4352,72.1649,229200.0],["2017-09-29",71.8812,73.0569,71.8812,73.0163,387000.0],["2017-10-02",72.692,73.9894,72.0433,73.9894,196200.0],["2017-10-03",73.8272,74.3137,73.7866,74.3137,193600.0],["2017-10-04",74.0704,74.5164,73.7056,74.2326,186800.0],["2017-10-05",74.0704,74.9623,74.0299,74.5164,126200.0],["2017-10-06",74.3137,74.7191,73.9488,74.1515,123600.0],["2017-10-09",74.1921,74.5975,74.1515,74.5975,89100.0],["2017-10-10",74.6786,75.2867,74.3948,75.2867,110400.0],["2017-10-11",75.2056,75.2867,74.638,75.0029,81200.0],["2017-10-12",75.0029,75.0272,74.3542,74.4353,96100.0],["2017-10-13",74.4353,75.084,73.7461,73.9488,111400.0],["2017-10-16",73.9894,75.0029,73.9894,74.9218,74300.0],["2017-10-17",74.9218,75.0435,73.7461,73.8677,78600.0],["2017-10-18",74.111,74.6786,73.7461,74.1921,68500.0],["2017-10-19",73.9488,75.1651,73.9488,74.8813,68100.0],["2017-10-20",75.2461,75.4164,74.5164,74.7191,77500.0],["2017-10-23",74.5975,74.7191,73.5029,73.5434,65100.0],["2017-10-24",73.5028,74.6786,73.2191,74.0704,68900.0],["2017-10-25",73.9488,74.3137,73.2596,74.2731,88300.0],["2017-10-26",74.5975,76.0975,74.2732,76.057,153300.0],["2017-10-27",75.0029,75.9759,73.8677,74.9624,234400.0],["2017-10-30",74.1921,74.5164,72.9353,73.0163,105800.0],["2017-10-31",73.5434,73.5839,72.7325,73.0163,135400.0],["2017-11-01",73.665,73.665,71.9623,72.5298,92000.0],["2017-11-02",72.4487,73.3001,72.165,73.138,95400.0],["2017-11-03",72.9352,73.3001,71.6784,72.8542,105300.0],["2017-11-06",72.4082,73.0974,72.3677,72.7731,129000.0],["2017-11-07",72.5704,72.9353,70.6649,70.9487,126700.0],["2017-11-08",70.746,70.9487,69.6919,70.7054,91800.0],["2017-11-09",70.3636,70.852,69.2648,70.0787,85400.0],["2017-11-10",70.038,70.7705,69.7938,70.4043,87800.0],["2017-11-13",70.4857,71.7066,70.038,71.5845,83600.0],["2017-11-14",71.5845,72.4228,71.5438,72.0321,75000.0],["2017-11-15",71.8693,72.8053,71.4217,72.2356,82800.0],["2017-11-16",72.7647,72.7647,71.4624,71.5845,94900.0],["2017-11-17",71.0961,71.9507,70.5264,71.2589,113600.0],["2017-11-20",71.381,71.91,71.0554,71.2589,123400.0],["2017-11-21",71.6252,71.9914,71.2589,71.788,160900.0],["2017-11-22",71.8694,72.3577,71.7066,71.7473,74100.0],["2017-11-24",72.1542,72.1542,71.1612,71.381,44600.0],["2017-11-27",71.4217,72.2356,71.0554,71.4624,179100.0],["2017-11-28",71.8287,73.7007,71.0961,73.6193,187100.0],["2017-11-29",74.189,76.9157,73.66,75.6541,198600.0],["2017-11-30",76.1424,76.2238,74.5553,74.9215,275300.0],["2017-12-01",74.8402,74.8809,72.317,74.1076,707800.0],["2017-12-04",74.9216,75.8983,73.5786,73.7821,217300.0],["2017-12-05",73.9449,74.4739,72.5612,72.8054,250200.0],["2017-12-06",72.3577,72.7647,71.7879,72.1135,193500.0],["2017-12-07",71.7066,72.724,71.5438,71.9508,133000.0],["2017-12-08",72.1949,72.1949,70.7299,71.6252,178300.0],["2017-12-11",71.6659,72.0728,70.4857,70.6077,185500.0],["2017-12-12",70.4857,71.4217,70.3636,71.0147,182300.0],["2017-12-13",70.8927,72.1949,70.6078,71.381,352000.0],["2017-12-14",71.5031,71.91,70.6078,71.0554,223000.0],["2017-12-15",71.1368,73.2367,70.1601,72.6833,398900.0],["2017-12-18",73.2123,73.8635,72.9519,73.4972,137900.0],["2017-12-19",73.253,74.0263,73.0089,73.253,172800.0],["2017-12-20",73.7821,73.7821,72.2763,72.6426,74400.0],["2017-12-21",72.7647,73.3344,72.4798,73.2123,75300.0],["2017-12-22",73.2937,73.2937,72.1542,72.1542,70300.0],["2017-12-26",72.1949,72.3984,71.4217,71.7066,96000.0],["2017-12-27",71.5438,72.1949,71.3403,71.91,156100.0],["2017-12-28",71.9507,72.1542,71.5845,72.1542,78300.0],["2017-12-29",72.4798,72.7647,70.9333,70.9333,110600.0],["2018-01-02",71.1775,71.6659,70.4857,71.0961,135300.0],["2018-01-03",70.8927,72.1949,70.6892,71.9508,208600.0],["2018-01-04",72.1949,72.8867,72.1949,72.1949,141900.0],["2018-01-05",72.5205,72.8054,71.5845,72.1135,131000.0],["2018-01-08",71.7066,72.0321,71.2996,71.8694,161000.0],["2018-01-09",71.6252,72.5612,71.6252,72.0321,181500.0],["2018-01-10",72.1135,73.6193,72.1135,72.724,170000.0],["2018-01-11",72.8461,74.3518,72.8461,74.3111,151800.0],["2018-01-12",74.5553,75.2471,74.0262,74.3925,140400.0],["2018-01-16",74.596,74.8809,73.4158,73.5379,113400.0],["2018-01-17",73.66,74.189,72.8868,74.1076,118500.0],["2018-01-18",73.9449,73.9449,72.9275,73.0496,69100.0],["2018-01-19",72.7647,73.8228,72.7647,73.3751,144400.0],["2018-01-22",73.3751,73.66,72.724,73.4972,162600.0],["2018-01-23",73.4158,73.9449,72.6019,73.4565,181900.0],["2018-01-24",73.253,73.7414,72.2763,72.3984,184400.0],["2018-01-25",72.3577,72.4798,71.1368,71.788,167700.0],["2018-01-26",71.788,72.4391,70.974,72.3577,145900.0],["2018-01-29",72.5612,72.9682,71.788,72.317,144400.0],["2018-01-30",72.1135,72.9274,71.7879,72.1135,102000.0],["2018-01-31",72.5205,72.5205,71.6659,72.1135,135500.0],["2018-02-01",72.1135,72.9112,71.4624,72.8461,142200.0],["2018-02-02",72.6833,74.2297,72.4391,73.3751,274800.0],["2018-02-05",72.6833,73.4402,70.3636,70.4043,276300.0],["2018-02-06",69.509,71.1775,68.6706,70.8112,244300.0],["2018-02-07",70.5264,71.5845,70.4043,71.0961,104200.0],["2018-02-08",71.3658,71.4066,68.7513,68.7922,155600.0],["2018-02-09",69.6501,70.4671,68.6288,69.9769,147700.0],["2018-02-12",70.0177,70.9572,69.7317,70.5896,221700.0],["2018-02-13",70.0177,70.9981,70.0177,70.8755,81900.0],["2018-02-14",70.3853,72.8363,69.9196,72.7138,139200.0],["2018-02-15",73.0815,73.0815,72.3053,72.5504,67400.0],["2018-02-16",72.3461,74.0864,72.3461,73.9802,142700.0],["2018-02-20",73.5308,74.3479,72.8772,73.2857,159000.0],["2018-02-21",73.4083,74.307,72.8772,72.9181,135200.0],["2018-02-22",73.3266,73.3266,71.57,71.57,87800.0],["2018-02-23",71.8968,72.4687,71.3249,72.4687,66800.0],["2018-02-26",72.5504,73.1223,71.6925,72.8772,75700.0],["2018-02-27",72.8363,73.7759,71.4066,71.4066,72600.0],["2018-02-28",71.7334,72.5096,70.7938,70.8347,176400.0],["2018-03-01",70.7121,71.8968,70.2628,71.0389,126900.0],["2018-03-02",70.3445,72.2236,69.8134,72.0602,95200.0],["2018-03-05",71.8151,73.3919,71.0798,72.9997,176300.0],["2018-03-06",73.3674,74.1027,72.1827,74.021,109100.0],["2018-03-07",73.7759,75.1648,73.7759,74.4295,139600.0],["2018-03-08",74.3887,74.7563,73.2857,73.8576,100000.0],["2018-03-09",74.5521,75.2057,73.8168,74.9197,150900.0],["2018-03-12",74.5929,75.0668,74.307,74.5112,234600.0],["2018-03-13",74.5929,75.0668,74.2253,74.3478,140100.0],["2018-03-14",74.6746,74.6746,72.9589,73.0406,194900.0],["2018-03-15",73.0406,73.4491,72.7138,73.1223,181900.0],["2018-03-16",73.1223,73.9638,72.8364,73.1632,386900.0],["2018-03-19",73.204,73.204,71.8151,72.7547,187000.0],["2018-03-20",73.204,73.2857,72.6321,72.7547,129400.0],["2018-03-21",72.9589,73.5308,71.9785,73.0814,120100.0],["2018-03-22",72.2645,73.3674,70.6713,70.753,141900.0],["2018-03-23",70.9572,70.9572,68.8739,68.9964,294300.0],["2018-03-26",70.1403,70.5079,69.0618,70.4671,231000.0],["2018-03-27",70.5896,71.4474,68.8739,69.4458,110900.0],["2018-03-28",69.5275,70.3854,68.6288,69.9769,132000.0],["2018-03-29",70.3445,70.5487,69.6909,69.6909,144400.0],["2018-04-02",69.6092,70.5487,68.2202,69.0373,124000.0],["2018-04-03",69.2415,69.5275,68.4654,69.4458,150000.0],["2018-04-04",68.6288,70.2628,68.6288,70.0585,79300.0],["2018-04-05",70.1811,70.6713,69.8134,70.3445,159900.0],["2018-04-06",69.8951,70.1239,68.1794,68.9556,99300.0],["2018-04-09",69.6092,70.0994,68.7513,68.833,80300.0],["2018-04-10",69.5683,70.2628,69.119,70.1811,155900.0],["2018-04-11",69.8543,70.0177,69.2987,69.7317,64400.0],["2018-04-12",70.2219,71.4066,70.2219,71.2023,186000.0],["2018-04-13",71.6108,71.8559,69.6909,69.8134,124500.0],["2018-04-16",69.9768,70.7938,69.5683,70.6304,82300.0],["2018-04-17",70.9981,71.0389,69.65,70.0994,89400.0],["2018-04-18",70.3036,70.6713,69.65,69.8134,81100.0],["2018-04-19",69.65,70.753,69.6092,70.5079,86100.0],["2018-04-20",70.2628,71.2841,70.2628,70.7122,63400.0],["2018-04-23",70.9164,72.1419,70.9164,72.0194,178300.0],["2018-04-24",72.1827,73.3674,72.101,73.1223,197500.0],["2018-04-25",72.1419,72.1419,70.2219,70.5487,217000.0],["2018-04-26",70.4262,72.0194,69.8134,71.6926,130000.0],["2018-04-27",71.57,72.2644,71.57,71.8968,122000.0],["2018-04-30",71.856,71.856,70.6713,70.7122,131800.0],["2018-05-01",70.5079,71.5291,69.5683,71.284,97500.0],["2018-05-02",70.9981,72.3053,70.467,71.6517,123600.0],["2018-05-03",71.2432,71.3658,70.3036,70.753,64100.0],["2018-05-04",70.3853,72.101,69.8543,71.4474,69000.0],["2018-05-07",71.4066,72.1011,70.9164,71.57,80000.0],["2018-05-08",71.5291,72.5504,70.2628,72.1827,111200.0],["2018-05-09",72.1419,72.9998,72.1011,72.5504,85400.0],["2018-05-10",72.5832,72.8292,71.9681,72.6242,49500.0],["2018-05-11",72.1731,72.7882,71.722,72.3371,74800.0],["2018-05-14",72.2962,72.5832,71.8861,71.9271,47200.0],["2018-05-15",71.7221,72.7472,71.7221,72.4602,84700.0],["2018-05-16",72.5832,72.9522,72.2961,72.7062,84600.0],["2018-05-17",72.7472,73.2803,72.3372,73.0753,87600.0],["2018-05-18",73.3623,73.3623,72.5832,72.7472,152300.0],["2018-05-21",72.7882,74.3465,72.7882,74.3055,114500.0],["2018-05-22",74.2645,74.9206,73.9774,74.1005,127900.0],["2018-05-23",73.9775,74.2235,73.6494,73.8955,54000.0],["2018-05-24",73.6494,73.7314,71.435,73.6904,58600.0],["2018-05-25",73.5264,73.8544,73.2803,73.8544,70900.0],["2018-05-29",73.4444,73.6904,72.3782,72.8293,163100.0],["2018-05-30",72.9113,74.5926,72.9113,74.0595,130600.0],["2018-05-31",73.9775,74.4286,73.387,73.428,140500.0],["2018-06-01",73.8954,74.7566,73.8954,74.3055,100500.0],["2018-06-04",74.5516,74.7976,73.8954,74.5926,108200.0],["2018-06-05",74.5106,74.8386,73.8955,74.5516,96700.0],["2018-06-06",74.6746,76.1508,74.5516,76.1508,171500.0],["2018-06-07",76.0278,76.4789,75.4537,75.7818,100000.0],["2018-06-08",75.5767,75.9868,75.4537,75.4947,100500.0],["2018-06-11",75.6588,75.6588,74.1661,74.5926,109500.0],["2018-06-12",74.7566,74.7566,73.5674,73.9775,86300.0],["2018-06-13",74.2235,74.3875,73.1573,73.2803,169200.0],["2018-06-14",73.6084,73.6084,72.4192,73.1983,310600.0],["2018-06-15",72.5832,73.1163,72.1321,72.7062,350800.0],["2018-06-18",72.4602,73.2803,71.9681,72.9523,171700.0],["2018-06-19",72.6242,73.8134,72.5832,73.6904,165500.0],["2018-06-20",74.1005,74.4696,73.6904,74.4286,169700.0],["2018-06-21",74.3875,74.8386,73.8134,74.1005,107600.0],["2018-06-22",74.1825,74.6746,73.2803,73.6904,392200.0],["2018-06-25",73.3213,73.6904,72.9113,73.4854,110500.0],["2018-06-26",73.4853,73.8134,72.7062,73.7314,104400.0],["2018-06-27",73.5264,73.5264,71.8451,71.8861,119000.0],["2018-06-28",71.8451,72.5012,71.64,71.8451,114800.0],["2018-06-29",72.1732,72.5422,70.6969,70.7379,134800.0],["2018-07-02",70.4098,71.271,70.4098,71.271,133800.0],["2018-07-03",71.476,72.0091,71.189,71.271,56800.0],["2018-07-05",71.681,72.1731,71.23,72.0911,135600.0],["2018-07-06",72.1321,72.7883,72.0091,72.5012,75300.0],["2018-07-09",72.8293,73.8545,72.8293,73.5674,84600.0],["2018-07-10",73.7724,73.8544,72.2551,72.9113,113700.0],["2018-07-11",72.5422,73.0753,72.3371,72.3782,55600.0],["2018-07-12",72.7882,72.7882,71.0659,71.517,95900.0],["2018-07-13",71.353,71.722,70.6148,70.6148,68000.0],["2018-07-16",70.9019,71.64,70.8199,71.599,58000.0],["2018-07-17",71.517,72.0911,71.3366,71.353,66200.0],["2018-07-18",71.271,72.0091,71.23,71.9271,77700.0],["2018-07-19",71.8041,72.5012,71.517,72.4192,89000.0],["2018-07-20",72.2962,73.6084,72.2142,73.2803,97300.0],["2018-07-23",73.1573,74.4696,73.1573,73.8955,98300.0],["2018-07-24",73.8954,73.8954,72.6652,73.1163,88700.0],["2018-07-25",72.8703,72.9113,71.9271,72.2962,87400.0],["2018-07-26",72.4192,73.5674,72.3782,72.7882,100100.0],["2018-07-27",72.6652,73.0753,71.6401,71.6811,71000.0],["2018-07-30",71.312,72.7472,71.312,71.64,61000.0],["2018-07-31",70.0407,70.5738,66.022,68.6465,527700.0],["2018-08-01",68.1544,69.4503,67.8264,68.9746,253800.0],["2018-08-02",67.9083,69.4666,67.9083,68.8925,146900.0],["2018-08-03",68.6875,69.2616,68.0314,68.1134,152000.0],["2018-08-06",67.9494,68.0314,67.2112,67.6623,145500.0],["2018-08-07",68.0724,68.6465,67.8673,68.4004,213200.0],["2018-08-08",68.2775,69.1386,68.0314,68.9746,100500.0],["2018-08-09",68.8925,69.2042,68.0724,68.1954,130700.0],["2018-08-10",67.8673,68.3594,67.1292,67.8673,70400.0],["2018-08-13",67.4983,68.3594,67.2604,67.8673,107800.0],["2018-08-14",68.0314,68.8515,68.0314,68.5645,78700.0],["2018-08-15",68.2364,68.8105,67.9084,68.2364,107600.0],["2018-08-16",68.4423,69.4718,68.4423,68.813,49500.0],["2018-08-17",68.5659,68.8953,67.9481,68.0305,146700.0],["2018-08-20",68.0305,69.1836,67.8246,69.0189,178800.0],["2018-08-21",69.1012,69.7601,69.0188,69.5542,156400.0],["2018-08-22",69.4718,69.7601,69.1012,69.7189,72800.0],["2018-08-23",69.6777,69.6777,68.7306,69.3895,78700.0],["2018-08-24",69.3895,69.5954,68.8129,69.3895,75700.0],["2018-08-27",69.3483,69.8425,68.8953,68.8953,86200.0],["2018-08-28",69.0189,69.1012,67.7423,67.9893,244800.0],["2018-08-29",68.1129,68.4011,67.8246,68.0717,104200.0],["2018-08-30",68.0717,68.1953,67.7011,67.7423,151900.0],["2018-08-31",67.5364,67.907,67.2481,67.907,206600.0],["2018-09-04",67.8246,68.36,67.6187,67.907,124200.0],["2018-09-05",67.7834,68.154,67.6187,67.8246,74500.0],["2018-09-06",67.7834,68.0305,66.9598,67.0422,90600.0],["2018-09-07",66.8775,67.0834,66.5892,66.9186,110000.0],["2018-09-10",67.0834,67.2481,66.7127,66.7539,85300.0],["2018-09-11",66.7127,67.2481,66.548,66.9598,115300.0],["2018-09-12",66.8774,66.8774,65.9962,66.1362,224400.0],["2018-09-13",66.0538,66.5068,65.7656,65.9715,107900.0],["2018-09-14",66.0538,67.2893,66.0538,67.1245,94300.0],["2018-09-17",66.9186,67.7011,66.7951,67.454,197000.0],["2018-09-18",67.4952,68.1541,67.2481,68.0717,175100.0],["2018-09-19",68.0717,69.1012,68.0717,68.6894,108900.0],["2018-09-20",68.9777,70.279,68.9777,70.2543,151300.0],["2018-09-21",69.9248,70.3366,69.06,69.3483,639900.0],["2018-09-24",70.419,70.419,67.7834,68.2776,130400.0],["2018-09-25",68.4835,68.4835,67.9893,68.0717,74900.0],["2018-09-26",68.1129,68.4012,67.4787,67.7423,274000.0],["2018-09-27",67.7834,67.7834,66.8775,66.9186,245700.0],["2018-09-28",66.7539,67.5775,66.7539,67.5363,168500.0],["2018-10-01",67.5693,67.8823,66.0374,66.3421,149800.0],["2018-10-02",66.408,66.7621,65.642,66.0291,86800.0],["2018-10-03",66.3915,67.7175,66.1279,67.5775,89100.0],["2018-10-04",67.5446,68.5329,67.0504,67.3716,93100.0],["2018-10-05",67.6269,68.1211,66.4162,66.9022,57600.0],["2018-10-08",66.8527,67.6764,66.4739,67.3881,92400.0],["2018-10-09",67.2563,68.0305,67.0751,67.2481,93600.0],["2018-10-10",67.1657,67.8164,66.2268,66.3009,94600.0],["2018-10-11",66.0786,66.2597,64.4066,64.4149,112500.0],["2018-10-12",65.3043,65.3043,61.6722,63.5995,211400.0],["2018-10-15",63.3442,64.4643,63.3442,63.9289,89500.0],["2018-10-16",64.0607,64.4231,62.99,64.3243,106500.0],["2018-10-17",64.0277,64.9419,63.2618,64.0854,292600.0],["2018-10-18",63.6736,64.3242,62.9653,63.3277,115200.0],["2018-10-19",62.957,63.5089,61.7299,61.8205,207700.0],["2018-10-22",62.0676,62.7265,59.885,60.2309,126200.0],["2018-10-23",58.2789,60.0662,55.1821,57.0353,442100.0],["2018-10-24",55.3221,55.3221,50.4546,52.6783,590300.0],["2018-10-25",52.7854,53.9467,52.1265,52.4148,358700.0],["2018-10-26",51.9041,53.2961,51.5665,52.5301,719800.0],["2018-10-29",53.3372,54.8609,52.8266,54.5397,393400.0],["2018-10-30",54.5232,55.7669,54.2844,55.2151,194600.0],["2018-10-31",55.5692,56.4258,55.0256,55.734,205900.0],["2018-11-01",55.9234,56.5164,55.2892,55.7751,190500.0],["2018-11-02",56.0387,56.7882,55.108,56.2858,155000.0],["2018-11-05",56.5246,58.0154,56.1375,57.48,211100.0],["2018-11-06",57.4883,58.4848,57.0188,58.073,162200.0],["2018-11-07",58.213,58.4766,57.5047,58.246,119300.0],["2018-11-08",58.3288,58.8917,57.7327,58.3288,92200.0],["2018-11-09",58.2046,58.4281,57.1201,57.4099,103400.0],["2018-11-12",57.443,57.5754,56.135,56.193,87400.0],["2018-11-13",56.4993,57.6499,56.2426,56.2592,97100.0],["2018-11-14",56.7476,57.6748,54.5456,55.4893,208900.0],["2018-11-15",55.332,57.1367,55.332,57.0787,170600.0],["2018-11-16",56.5738,57.2526,56.0026,56.938,239900.0],["2018-11-19",57.0208,57.9894,56.847,56.9132,191600.0],["2018-11-20",56.6152,57.2278,55.895,56.8221,302800.0],["2018-11-21",56.847,58.039,56.4744,56.9297,370700.0],["2018-11-23",56.6814,57.3436,56.1185,56.7807,37600.0],["2018-11-26",57.3023,58.6516,57.3023,58.4033,116400.0],["2018-11-27",58.1466,58.8255,57.8735,58.7427,166100.0],["2018-11-28",58.9082,60.0258,58.1632,59.9927,200100.0],["2018-11-29",59.5953,60.1417,58.9,59.4215,122400.0],["2018-11-30",59.4132,60.2742,59.1152,60.0672,107600.0],["2018-12-03",60.8619,60.8619,58.7013,59.3221,131800.0],["2018-12-04",59.049,59.1235,55.8204,56.6317,232300.0],["2018-12-06",55.6383,56.3337,54.3717,55.63,220500.0],["2018-12-07",55.6383,56.5158,54.6615,55.3486,191200.0],["2018-12-10",55.3569,55.3569,53.635,54.231,170800.0],["2018-12-11",54.5953,54.8188,53.188,53.5605,223100.0],["2018-12-12",54.3552,55.1002,53.0969,54.1813,295800.0],["2018-12-13",54.1731,54.1731,52.0455,52.4181,237200.0],["2018-12-14",51.7144,52.9479,50.9776,51.168,325200.0],["2018-12-17",51.2094,53.5108,51.0853,52.0455,371500.0],["2018-12-18",52.534,52.9148,50.0505,50.125,361100.0],["2018-12-19",50.125,50.4975,48.0306,48.7094,231800.0],["2018-12-20",48.6597,49.6614,48.2044,49.1399,208400.0],["2018-12-21",49.3137,50.1498,48.1051,48.1962,443700.0],["2018-12-24",47.7243,48.4197,47.1117,47.2855,78000.0],["2018-12-26",47.6415,49.264,46.8137,49.2558,256200.0],["2018-12-27",48.5604,49.4462,47.3518,48.5107,289900.0],["2018-12-28",48.7922,50.5803,47.7988,49.3054,155600.0],["2018-12-31",49.3634,49.6531,48.7177,49.6283,150600.0],["2019-01-02",49.0819,50.5306,48.7342,50.2326,119800.0],["2019-01-03",50.0174,50.7293,49.6117,49.6283,137800.0],["2019-01-04",50.274,51.375,50.1084,51.2343,234400.0],["2019-01-07",50.9528,52.029,50.8866,51.2757,132800.0],["2019-01-08",51.731,52.476,50.3816,51.2343,236500.0],["2019-01-09",51.5406,51.6647,50.7955,51.3253,199200.0],["2019-01-10",51.1018,53.2376,50.7872,51.2757,140800.0],["2019-01-11",50.9611,51.6565,50.7872,51.5737,341800.0],["2019-01-14",51.2674,53.1466,51.2674,52.534,349300.0],["2019-01-15",52.4843,53.3038,51.7392,53.2873,286200.0],["2019-01-16",53.5356,55.1913,53.0886,55.1499,340200.0],["2019-01-17",54.9347,55.7046,54.4131,55.3569,279300.0],["2019-01-18",55.3486,56.1185,55.092,55.539,198900.0],["2019-01-22",55.0506,55.5059,54.6946,54.7939,232100.0],["2019-01-23",54.8436,54.9761,54.1731,54.4131,124300.0],["2019-01-24",54.3635,54.6698,53.486,53.8833,154100.0],["2019-01-25",54.1813,54.5125,53.3452,54.1482,258400.0],["2019-01-28",53.9909,55.2906,53.5274,55.0671,168900.0],["2019-01-29",56.2426,56.3171,54.4959,54.9678,248000.0],["2019-01-30",55.2079,56.4744,54.2641,55.9363,506900.0],["2019-01-31",55.7128,56.0357,54.2062,54.9264,226600.0],["2019-02-01",54.9926,55.5886,54.7194,55.3155,174900.0],["2019-02-04",55.2327,55.8039,54.3138,55.6963,122900.0],["2019-02-05",55.6632,55.9446,54.7857,55.0754,104200.0],["2019-02-06",54.9181,55.332,54.6284,54.8684,265800.0],["2019-02-07",55.0671,55.6549,54.5208,55.5473,172300.0],["2019-02-08",55.2492,55.4645,54.1648,54.3055,123000.0],["2019-02-11",54.4628,55.0257,54.1813,54.9016,204200.0],["2019-02-12",55.1582,56.2344,55.0588,55.3734,98200.0],["2019-02-13",55.4065,55.9612,55.1168,55.4314,135300.0],["2019-02-14",55.1483,55.2149,54.3907,54.8319,160000.0],["2019-02-15",55.1983,56.6136,54.8153,56.164,126600.0],["2019-02-19",55.9559,57.2297,55.6645,57.0132,110400.0],["2019-02-20",56.9633,58.5951,56.214,58.5368,178600.0],["2019-02-21",58.4202,58.9281,58.2204,58.8032,191200.0],["2019-02-22",58.8115,59.7939,57.8957,59.5109,276800.0],["2019-02-25",59.8605,60.3851,59.1779,59.2361,269500.0],["2019-02-26",59.0613,59.2528,58.5951,58.8615,239100.0],["2019-02-27",58.8532,59.3027,58.4785,59.2361,214800.0],["2019-02-28",59.3277,59.5691,58.8698,59.1445,143100.0],["2019-03-01",59.4776,59.7357,58.6617,59.028,130600.0],["2019-03-04",58.9114,59.5275,58.7366,59.2528,121200.0],["2019-03-05",59.2611,59.386,58.2287,59.003,98000.0],["2019-03-06",59.1279,59.2278,58.0123,58.0622,339400.0],["2019-03-07",57.8374,57.8374,56.9716,57.3546,232100.0],["2019-03-08",56.8217,57.7708,56.8217,57.5294,147700.0],["2019-03-11",57.6543,58.2787,57.4628,57.9956,111100.0],["2019-03-12",58.1455,58.3619,57.6959,58.0289,81400.0],["2019-03-13",58.3536,58.9697,58.0039,58.7033,161500.0],["2019-03-14",58.7366,58.9031,58.4535,58.6533,111000.0],["2019-03-15",58.5534,59.1362,58.5035,58.8615,509800.0],["2019-03-18",58.8865,59.8356,58.8865,59.4443,121400.0],["2019-03-19",59.8939,59.8939,58.2038,58.287,299300.0],["2019-03-20",58.0456,58.3703,56.2806,56.3222,215800.0],["2019-03-21",56.0141,57.1464,55.4563,56.3805,215400.0],["2019-03-22",55.8893,55.9975,53.2085,53.7246,365100.0],["2019-03-25",53.7163,54.6654,53.2584,54.0993,126300.0],["2019-03-26",54.3157,55.9725,54.3157,55.9226,135100.0],["2019-03-27",55.7394,56.7551,55.3065,56.4388,133500.0],["2019-03-28",56.3805,57.3546,56.3805,57.3546,133200.0],["2019-03-29",57.8125,57.9873,56.6802,56.8966,185100.0],["2019-04-01",57.3712,58.5951,57.3712,58.5534,165000.0],["2019-04-02",58.3037,58.8198,57.8874,58.2454,157300.0],["2019-04-03",58.9364,59.4276,58.0456,58.5784,115000.0],["2019-04-04",58.5867,59.6524,58.2787,59.3777,121600.0],["2019-04-05",59.386,59.8605,59.028,59.7357,119300.0],["2019-04-08",59.5358,59.7856,59.1529,59.3777,90800.0],["2019-04-09",59.3777,59.4026,57.6876,57.8374,120800.0],["2019-04-10",57.954,58.6617,57.238,58.6117,123500.0],["2019-04-11",58.8282,59.4526,58.62,59.1112,122400.0],["2019-04-12",59.694,60.5682,59.2778,60.4683,137100.0],["2019-04-15",60.4683,60.5099,59.5858,59.7107,87700.0],["2019-04-16",59.9854,61.3591,59.5692,61.2343,109500.0],["2019-04-17",61.2925,61.5756,60.6765,61.4674,81900.0],["2019-04-18",61.1344,61.2259,60.3434,60.6099,150400.0],["2019-04-22",60.5016,60.7014,59.1362,59.5109,140900.0],["2019-04-23",59.3527,61.3591,59.1529,61.0761,157800.0],["2019-04-24",60.8346,61.6089,60.3601,61.3175,112800.0],["2019-04-25",61.2343,61.6755,57.7958,61.2925,147400.0],["2019-04-26",61.2343,62.0835,60.843,62.0668,124000.0],["2019-04-29",62.2833,63.5154,61.9752,63.2574,150100.0],["2019-04-30",62.3416,63.274,61.6089,62.9909,220500.0],["2019-05-01",63.2324,63.7486,62.0918,62.1917,209600.0],["2019-05-02",62.1834,63.249,61.6339,62.7079,486900.0],["2019-05-03",62.7495,63.8485,62.6246,63.4738,146000.0],["2019-05-06",62.4581,63.5321,61.4174,63.2241,77800.0],["2019-05-07",62.558,62.8661,62.0502,62.6912,112700.0],["2019-05-08",62.3582,62.6579,61.892,61.9503,102100.0],["2019-05-09",61.3392,62.1679,60.9123,61.7075,53800.0],["2019-05-10",61.4982,62.0591,61.0044,61.9754,81500.0],["2019-05-13",60.8788,61.2388,59.1964,59.3889,160100.0],["2019-05-14",59.4391,61.3308,59.4391,60.9207,120200.0],["2019-05-15",60.3096,60.8537,59.7404,60.5691,121000.0],["2019-05-16",60.7616,61.8917,60.7616,61.1718,102800.0],["2019-05-17",60.5775,61.8498,60.5775,60.7114,84100.0],["2019-05-20",60.3096,61.222,60.025,60.6947,89000.0],["2019-05-21",60.9123,60.9877,60.4017,60.4771,127200.0],["2019-05-22",60.1841,60.1841,59.0038,59.0457,152200.0],["2019-05-23",58.4095,58.4095,57.3883,57.8822,131000.0],["2019-05-24",58.2672,58.6858,58.1249,58.6272,70300.0],["2019-05-28",58.5016,58.5016,57.8989,58.2421,156100.0],["2019-05-29",57.7985,58.4681,57.087,58.3593,79800.0],["2019-05-30",58.51,58.5518,55.957,56.7019,84400.0],["2019-05-31",55.9318,55.9318,54.7432,55.1534,141000.0],["2019-06-03",54.9776,56.0323,54.626,55.5635,112200.0],["2019-06-04",56.1662,57.7817,56.1662,57.765,65900.0],["2019-06-05",57.7315,58.0077,56.6517,57.4218,82500.0],["2019-06-06",57.2628,57.5557,56.1662,57.1456,73500.0],["2019-06-07",56.9279,57.3967,56.1411,56.9949,104300.0],["2019-06-10",57.246,58.2923,57.246,57.9826,128200.0],["2019-06-11",58.4932,59.0624,58.2002,58.5853,130700.0],["2019-06-12",58.2505,59.1377,58.2505,58.8113,125700.0],["2019-06-13",58.9703,59.8493,58.7192,59.5312,118700.0],["2019-06-14",59.6232,60.6361,58.8783,60.3431,186100.0],["2019-06-17",60.2343,60.7449,59.7907,60.4101,248300.0],["2019-06-18",60.477,61.7326,60.4352,61.3559,142100.0],["2019-06-19",61.2722,62.1511,61.2304,61.3225,112300.0],["2019-06-20",61.6991,61.6991,60.4938,61.3559,183000.0],["2019-06-21",60.8788,62.1595,60.8788,61.13,409100.0],["2019-06-24",61.1969,61.7912,59.8409,59.9162,167900.0],["2019-06-25",59.933,61.0211,59.0373,60.6779,146400.0],["2019-06-26",60.7449,60.9542,59.9915,60.0669,179100.0],["2019-06-27",59.9162,61.1969,59.7907,61.0546,166000.0],["2019-06-28",61.4732,62.6534,61.0379,61.6657,305000.0],["2019-07-01",62.2851,62.7789,62.034,62.3269,176400.0],["2019-07-02",62.126,62.5613,60.9709,61.4815,117400.0],["2019-07-03",61.6071,62.1093,61.4899,61.9419,96400.0],["2019-07-05",62.2097,62.9798,61.4145,62.9547,110300.0],["2019-07-08",62.5697,62.6534,61.8749,62.1344,114500.0],["2019-07-09",62.5194,63.1389,62.0172,63.1305,183900.0],["2019-07-10",63.0384,63.2058,62.3186,62.5027,188500.0],["2019-07-11",62.5696,63.2142,62.419,63.0217,112000.0],["2019-07-12",63.0217,63.9927,62.8041,63.8922,140000.0],["2019-07-15",63.3314,63.4988,62.193,62.645,180000.0],["2019-07-16",62.4525,63.2895,62.3604,63.0468,148000.0],["2019-07-17",62.8375,63.2728,62.5362,62.7454,129900.0],["2019-07-18",62.8208,63.7081,62.8208,63.3481,149600.0],["2019-07-19",63.1556,63.9257,62.4525,63.323,143400.0],["2019-07-22",63.3063,63.3063,62.6869,63.1305,82100.0],["2019-07-23",62.9463,63.8755,62.9463,63.842,96200.0],["2019-07-24",63.6662,65.198,63.2058,65.1227,170300.0],["2019-07-25",65.2901,65.6165,64.1098,64.3777,267700.0],["2019-07-26",64.6539,65.2315,63.6913,65.1645,230600.0],["2019-07-29",65.1645,65.4659,63.3816,64.5535,135000.0],["2019-07-30",64.9134,66.0602,64.0345,65.9849,209300.0],["2019-07-31",66.1271,67.7594,66.1271,67.0228,302800.0],["2019-08-01",67.073,67.6003,64.1768,64.3861,231700.0],["2019-08-02",64.3526,65.1311,63.1389,63.6913,176700.0],["2019-08-05",62.7706,63.6076,61.3811,62.2349,170300.0],["2019-08-06",62.7789,63.39,61.7494,63.3816,159800.0],["2019-08-07",62.6366,62.8878,61.5903,62.8208,299500.0],["2019-08-08",63.6542,64.4793,63.0902,64.1341,140200.0],["2019-08-09",64.0415,64.4456,63.4606,64.1004,69800.0],["2019-08-12",63.4269,63.6627,62.8881,62.9218,63100.0],["2019-08-13",62.7955,64.8497,62.7955,63.89,77900.0],["2019-08-14",62.5935,62.9134,61.0949,61.6422,117100.0],["2019-08-15",61.9537,62.5009,61.196,61.2886,103700.0],["2019-08-16",61.7179,62.905,61.7179,62.4167,133700.0],["2019-08-19",63.1407,64.092,62.8881,63.7721,171000.0],["2019-08-20",63.3512,63.6206,62.383,62.8376,100700.0],["2019-08-21",63.3427,64.0668,62.6524,63.9826,139300.0],["2019-08-22",64.4203,64.5803,63.4859,63.7974,147600.0],["2019-08-23",63.4943,64.3109,61.6337,61.8358,172200.0],["2019-08-26",62.4588,63.2249,62.0294,62.8713,140200.0],["2019-08-27",63.2081,63.528,61.0192,61.0444,156700.0],["2019-08-28",60.8255,62.4251,60.8255,61.7263,85500.0],["2019-08-29",62.3493,62.7787,61.9368,62.4756,101700.0],["2019-08-30",62.9892,63.0228,61.5159,61.9452,105200.0],["2019-09-03",61.7263,61.7263,60.1099,60.6992,168400.0],["2019-09-04",61.5664,61.5664,60.1857,60.6656,102900.0],["2019-09-05",61.5495,63.1239,61.3475,62.0799,107300.0],["2019-09-06",62.0883,62.644,60.9855,61.2633,94300.0],["2019-09-09",61.6506,63.3933,61.2717,62.9134,161500.0],["2019-09-10",62.9386,63.5448,62.4335,63.2585,149800.0],["2019-09-11",63.6206,64.7908,61.8695,64.353,211600.0],["2019-09-12",64.0583,65.6663,63.4438,65.2875,143900.0],["2019-09-13",65.9525,66.2388,65.1191,65.4727,142900.0],["2019-09-16",64.8581,65.5569,64.5887,65.0854,93000.0],["2019-09-17",64.7319,65.1865,63.8142,65.0686,99500.0],["2019-09-18",64.8834,65.1107,64.2856,64.8581,123700.0],["2019-09-19",65.0097,65.9526,64.3698,64.5803,121700.0],["2019-09-20",64.5551,64.8665,63.6795,64.0247,461700.0],["2019-09-23",63.8058,64.3951,63.2417,63.932,218400.0],["2019-09-24",64.2183,64.2183,62.9218,63.1996,166800.0],["2019-09-25",63.6374,64.2772,63.2249,63.9236,167400.0],["2019-09-26",63.7721,63.9237,62.6693,62.6861,101700.0],["2019-09-27",63.1912,63.5616,62.7619,63.166,219200.0],["2019-09-30",63.3933,63.6711,62.8629,63.3933,166400.0],["2019-10-01",63.5616,63.7132,62.4419,62.8629,219500.0],["2019-10-02",62.4251,63.2165,62.021,62.7282,197900.0],["2019-10-03",62.4756,63.0902,62.0042,63.0481,128300.0],["2019-10-04",63.2417,63.6542,62.7618,63.6121,164800.0],["2019-10-07",63.2922,64.193,63.2586,63.6374,142800.0],["2019-10-08",62.8629,63.2249,62.3325,62.4672,103900.0],["2019-10-09",63.006,63.006,62.3325,62.6187,95500.0],["2019-10-10",63.0229,63.7469,62.8292,62.9723,98100.0],["2019-10-11",64.0247,64.7824,63.6374,64.0584,106100.0],["2019-10-14",63.8142,63.9489,63.1323,63.9068,54900.0],["2019-10-15",64.0331,64.816,63.7216,64.4203,154400.0],["2019-10-16",64.4793,64.8665,63.7216,64.0415,133900.0],["2019-10-17",64.3278,64.6729,63.5532,64.4035,116300.0],["2019-10-18",64.0836,65.338,63.9152,65.2538,156400.0],["2019-10-21",65.7253,66.525,65.599,65.8095,101400.0],["2019-10-22",65.498,66.7523,64.9844,65.86,99100.0],["2019-10-23",65.4558,65.9946,65.0433,65.6074,106200.0],["2019-10-24",65.6916,65.6916,64.6561,65.0686,77400.0],["2019-10-25",64.7487,65.8936,64.4877,65.6327,105400.0],["2019-10-28",65.6327,67.0554,65.6158,66.4661,137000.0],["2019-10-29",67.3501,67.8721,64.0836,67.5016,214200.0],["2019-10-30",67.6616,67.6616,65.7,67.2659,141800.0],["2019-10-31",67.1396,67.2322,65.7421,66.3903,136500.0],["2019-11-01",66.9291,68.3098,66.4408,67.771,118700.0],["2019-11-04",68.1919,69.0422,68.1919,68.8402,120700.0],["2019-11-05",69.0928,69.5137,68.3603,69.219,150400.0],["2019-11-06",68.9833,69.6737,68.5876,69.3958,131400.0],["2019-11-07",70.1662,70.8097,68.6254,69.2096,264700.0],["2019-11-08",68.9725,69.4805,68.4984,68.7101,144800.0],["2019-11-11",68.5408,69.0233,68.2953,68.6424,88300.0],["2019-11-12",68.8286,69.6922,68.5492,69.235,118100.0],["2019-11-13",68.727,69.0487,68.3037,68.7778,117800.0],["2019-11-14",68.6593,69.1249,68.3884,68.5154,77400.0],["2019-11-15",68.8794,69.108,67.8635,68.4815,94800.0],["2019-11-18",68.2614,68.5154,67.5587,68.3291,63400.0],["2019-11-19",68.6847,69.1503,68.2614,68.9641,106900.0],["2019-11-20",68.617,69.5906,68.4307,68.7863,153200.0],["2019-11-21",69.0318,69.4297,68.3122,69.3027,149300.0],["2019-11-22",69.5143,70.0054,69.1842,69.4636,101400.0],["2019-11-25",69.6329,70.4202,69.3366,69.9631,104400.0],["2019-11-26",69.7514,69.9885,69.3027,69.8784,114700.0],["2019-11-27",70.0223,70.598,69.8869,70.4033,110000.0],["2019-11-29",70.1408,71.5377,70.1408,70.5049,93600.0],["2019-12-02",70.7673,71.3684,70.2763,70.5387,182800.0],["2019-12-03",69.7175,69.8784,69.1165,69.8361,133000.0],["2019-12-04",70.1239,71.1991,69.9715,70.8859,188600.0],["2019-12-05",71.2076,71.2838,70.5472,70.9621,106800.0],["2019-12-06",71.5547,72.2997,71.089,71.2838,138800.0],["2019-12-09",71.343,71.8425,70.7673,71.0298,117200.0],["2019-12-10",71.1483,71.2753,70.4541,71.2499,79000.0],["2019-12-11",71.2668,71.6224,70.5218,70.9282,87900.0],["2019-12-12",71.1652,72.6722,70.8266,72.2319,140100.0],["2019-12-13",72.1134,72.2489,71.3515,71.961,96300.0],["2019-12-16",72.3674,73.6204,72.3674,72.8161,171600.0],["2019-12-17",72.8076,73.9844,72.7738,73.8405,189600.0],["2019-12-18",74.0268,74.0437,73.3579,73.5865,187100.0],["2019-12-19",73.7812,74.1283,73.2987,73.8236,146500.0],["2019-12-20",73.8235,74.5855,73.4426,73.6966,426400.0],["2019-12-23",74.0098,74.0098,72.9685,73.1463,113900.0],["2019-12-24",73.3495,73.4257,72.7484,73.4087,47700.0],["2019-12-26",73.4426,73.6458,72.7907,73.3241,63300.0],["2019-12-27",73.5018,73.595,73.1124,73.4764,134800.0],["2019-12-30",73.7135,73.9421,72.9854,73.4764,110400.0],["2019-12-31",73.2648,73.7304,73.2648,73.4426,137600.0],["2020-01-02",74.3738,74.3738,72.8754,73.5526,216900.0],["2020-01-03",73.0024,73.7982,72.5537,73.7304,165500.0],["2020-01-06",73.2225,73.7812,72.7399,73.5103,166900.0],["2020-01-07",73.0024,73.1801,71.7494,72.3759,146300.0],["2020-01-08",72.4097,73.2309,72.0372,72.6976,114500.0],["2020-01-09",72.8923,73.4341,72.5875,72.9092,84800.0],["2020-01-10",72.6637,73.1463,72.215,72.5791,155800.0],["2020-01-13",72.723,73.2309,72.342,73.1801,101400.0],["2020-01-14",73.0785,73.3156,72.6976,73.1378,107900.0],["2020-01-15",72.8923,73.1209,72.0203,72.85,161600.0],["2020-01-16",72.8923,73.7812,72.8923,73.722,110600.0],["2020-01-17",74.1199,74.4839,73.4172,73.5103,88900.0],["2020-01-21",73.0955,73.5526,72.5875,72.7145,105900.0],["2020-01-22",73.0023,73.0023,72.1134,72.5028,79700.0],["2020-01-23",72.2319,73.3325,71.4869,72.96,103700.0],["2020-01-24",72.9685,73.1717,71.6817,72.4013,113400.0],["2020-01-27",70.5303,70.5303,66.492,67.4656,833000.0],["2020-01-28",67.8889,68.2106,65.3152,65.6115,736400.0],["2020-01-29",65.9502,65.9502,64.6887,64.7057,431200.0],["2020-01-30",64.0707,66.2465,63.495,66.111,545600.0],["2020-01-31",65.6623,65.6623,63.9014,64.0115,406000.0],["2020-02-03",64.2739,66.0179,63.9776,65.6454,522300.0],["2020-02-04",66.6529,67.7704,66.0433,67.3894,385000.0],["2020-02-05",68.1937,69.3281,67.3386,68.8455,269400.0],["2020-02-06",68.8796,69.2287,68.241,68.3857,306200.0],["2020-02-07",67.9004,68.1643,66.555,66.7593,243500.0],["2020-02-10",66.2995,66.8871,65.8141,66.6912,197000.0],["2020-02-11",67.1425,67.696,66.1803,67.4235,253100.0],["2020-02-12",67.9515,68.2154,66.8871,67.0744,135900.0],["2020-02-13",66.7082,67.2873,66.555,67.117,212800.0],["2020-02-14",67.3213,67.3213,66.5294,66.8359,119400.0],["2020-02-18",66.5124,66.6997,65.9248,66.4698,178400.0],["2020-02-19",66.4613,66.7508,66.0526,66.1377,238100.0],["2020-02-20",65.9929,66.6827,65.4224,66.555,194200.0],["2020-02-21",66.3932,66.6656,65.3713,66.2654,235600.0],["2020-02-24",64.2899,65.8652,63.6683,65.5672,315100.0],["2020-02-25",65.4054,65.729,63.4384,63.9919,426300.0],["2020-02-26",64.3495,64.5028,62.4762,62.9615,231300.0],["2020-02-27",61.7439,63.0637,59.7683,59.896,200800.0],["2020-02-28",58.0142,59.2063,56.5836,58.0057,340600.0],["2020-03-02",57.912,60.407,57.1882,60.3644,241700.0],["2020-03-03",60.0919,61.0882,57.8013,58.8827,227300.0],["2020-03-04",59.6832,60.688,58.5081,60.6199,251500.0],["2020-03-05",58.8231,59.4107,57.4351,58.6954,260100.0],["2020-03-06",56.5751,58.738,56.1749,57.8779,254700.0],["2020-03-09",53.2372,54.7443,50.2228,50.3846,372000.0],["2020-03-10",52.2834,53.0328,49.1243,51.9343,596200.0],["2020-03-11",50.7507,51.466,48.0939,48.6645,228900.0],["2020-03-12",45.0796,48.8007,44.0918,45.7097,563700.0],["2020-03-13",48.4857,50.7166,46.9699,50.6911,594500.0],["2020-03-16",50.0099,50.0099,45.6501,46.7656,433900.0],["2020-03-17",47.5405,50.8784,46.0162,49.9929,578500.0],["2020-03-18",47.0125,51.6874,46.3909,51.5426,536000.0],["2020-03-19",51.0828,58.0823,48.7581,56.9242,666600.0],["2020-03-20",57.2138,57.6906,49.8736,50.5378,568400.0],["2020-03-23",50.623,50.623,43.8278,46.3739,362900.0],["2020-03-24",49.1328,49.8225,46.4675,49.0136,316200.0],["2020-03-25",49.1669,49.9247,46.3654,48.1536,349000.0],["2020-03-26",48.656,52.9902,47.7023,52.59,279200.0],["2020-03-27",50.921,51.6789,48.0429,50.8103,258800.0],["2020-03-30",50.8103,51.7214,50.1717,51.0147,351400.0],["2020-03-31",50.6911,51.185,48.673,50.0099,258100.0],["2020-04-01",47.6597,48.1025,46.9444,47.4383,431000.0],["2020-04-02",46.8933,49.1158,45.5224,46.4761,255200.0],["2020-04-03",45.8119,46.6208,42.823,43.2318,319200.0],["2020-04-06",45.3435,47.5916,45.3435,47.2424,246700.0],["2020-04-07",48.4175,49.6182,45.4968,45.7352,276700.0],["2020-04-08",46.5697,46.6379,45.3435,46.1525,316700.0],["2020-04-09",46.4761,52.6751,46.4761,52.3686,418100.0],["2020-04-13",52.0876,52.0876,48.4175,48.7837,226600.0],["2020-04-14",50.2739,50.2739,46.9359,47.9151,182800.0],["2020-04-15",46.1951,46.1951,43.9896,44.2876,242400.0],["2020-04-16",42.8315,44.2876,41.1115,41.9885,303400.0],["2020-04-17",43.8619,46.8848,43.4872,46.2291,436800.0],["2020-04-20",44.9263,47.004,44.6112,46.178,359200.0],["2020-04-21",44.7815,45.6331,43.7597,44.4324,229400.0],["2020-04-22",45.5905,45.616,43.4191,43.5213,209500.0],["2020-04-23",43.7768,44.2536,41.6309,41.9204,389200.0],["2020-04-24",43.7682,45.4457,42.5761,45.1818,408000.0],["2020-04-27",45.9651,47.3361,45.2584,46.7911,300400.0],["2020-04-28",47.4894,49.0647,47.1488,48.3494,282000.0],["2020-04-29",50.2142,52.5133,49.3457,51.3212,351200.0],["2020-04-30",50.5378,50.5378,48.656,49.252,324300.0],["2020-05-01",47.5575,48.6219,44.1429,45.0881,370900.0],["2020-05-04",44.2962,47.0381,43.7938,46.7911,367800.0],["2020-05-05",47.9662,48.3579,44.6283,44.739,217100.0],["2020-05-06",45.3435,45.9822,42.508,42.5676,196400.0],["2020-05-07",43.049,45.3871,43.049,43.6851,239200.0],["2020-05-08",45.0346,45.645,44.2954,45.2066,258200.0],["2020-05-11",44.175,44.175,41.7767,41.8713,258500.0],["2020-05-12",42.2753,42.2753,39.6793,39.7567,292200.0],["2020-05-13",39.2753,39.4472,35.94,36.877,350300.0],["2020-05-14",35.9744,38.2352,34.7452,37.5561,373500.0],["2020-05-15",37.2638,37.6421,36.6191,37.2724,211200.0],["2020-05-18",39.3785,40.7538,38.2438,40.5991,348300.0],["2020-05-19",40.1607,40.4959,38.7509,38.7509,256500.0],["2020-05-20",39.7481,41.6048,39.7309,40.9343,294200.0],["2020-05-21",40.8484,41.6822,40.3068,40.3498,219400.0],["2020-05-22",40.2982,40.9257,39.6879,40.1005,145800.0],["2020-05-26",42.112,45.7653,41.1062,44.9573,449600.0],["2020-05-27",46.9086,48.4816,46.7968,48.4043,350200.0],["2020-05-28",49.2123,49.2123,45.7911,46.006,288500.0],["2020-05-29",44.7939,45.9372,44.2008,45.1894,252400.0],["2020-06-01",45.2753,46.8914,45.1378,45.5762,221100.0],["2020-06-02",46.2123,46.7281,44.304,44.7424,163200.0],["2020-06-03",46.1263,49.453,45.4043,48.4301,345500.0],["2020-06-04",48.4301,50.218,47.4329,49.5991,335000.0],["2020-06-05",52.814,57.1636,50.9401,51.8083,1457200.0],["2020-06-08",53.5963,54.9631,52.2295,54.9545,473500.0],["2020-06-09",53.0805,53.708,52.006,52.8484,656400.0],["2020-06-10",52.4358,52.5132,49.857,50.0203,570900.0],["2020-06-11",46.728,46.9945,44.3985,44.8111,707800.0],["2020-06-12",47.2352,47.2352,44.4587,45.6536,508000.0],["2020-06-15",43.1865,45.3011,43.1865,44.1922,371500.0],["2020-06-16",46.4272,47.347,45.3785,45.7309,419100.0],["2020-06-17",45.8513,45.8513,43.5991,44.2782,313100.0],["2020-06-18",43.1521,45.3527,43.1521,44.7939,302500.0],["2020-06-19",45.7911,45.9888,42.8942,43.5389,1075200.0],["2020-06-22",42.5246,43.2295,42.0174,42.8341,419400.0],["2020-06-23",43.1865,43.9945,42.026,42.0604,352200.0],["2020-06-24",41.261,41.4071,39.4042,39.4902,458200.0],["2020-06-25",38.9916,40.728,38.7337,40.6421,404000.0],["2020-06-26",39.6449,40.0404,37.2896,38.1664,689100.0],["2020-06-29",38.9057,41.261,38.536,40.4186,347500.0],["2020-06-30",39.9372,41.2868,39.9372,40.9687,404500.0],["2020-07-01",41.5103,41.5189,39.4042,39.9974,375000.0],["2020-07-02",41.2438,42.2667,39.8083,40.2724,351900.0],["2020-07-06",41.5962,42.1722,39.7825,40.5389,247000.0],["2020-07-07",39.7481,40.0403,38.8971,39.2753,474000.0],["2020-07-08",38.9572,40.1779,37.4615,38.3211,547100.0],["2020-07-09",38.0375,38.1578,36.7481,37.6163,443500.0],["2020-07-10",37.7194,39.7567,37.7194,39.5418,377400.0],["2020-07-13",40.2638,41.1664,38.7595,40.2295,303600.0],["2020-07-14",40.1263,40.1263,38.4587,38.9487,232000.0],["2020-07-15",40.2209,42.0862,40.0833,41.7595,411100.0],["2020-07-16",41.261,42.0862,40.6593,41.4415,254400.0],["2020-07-17",41.1406,41.7423,40.2724,40.324,184400.0],["2020-07-20",39.7481,40.1349,39.0002,39.5332,202900.0],["2020-07-21",40.1263,42.0002,40.1263,41.7853,218700.0],["2020-07-22",41.0719,41.3899,40.2982,40.6936,275900.0],["2020-07-23",40.5561,42.4644,40.5561,42.3613,298800.0],["2020-07-24",42.3613,43.2209,42.1722,42.2925,416800.0],["2020-07-27",41.9057,41.9057,40.0661,40.3068,224800.0],["2020-07-28",40.1693,40.8054,40.0231,40.1177,270500.0],["2020-07-29",40.0489,42.0518,39.8512,42.0432,360900.0],["2020-07-30",40.8226,41.1578,39.8082,41.0203,342100.0],["2020-07-31",41.1664,42.0432,40.1091,40.9687,513600.0],["2020-08-03",41.9229,42.3355,40.9773,41.3899,425700.0],["2020-08-04",41.4243,42.6707,41.0031,42.5934,413200.0],["2020-08-05",43.3068,44.6994,43.1349,44.6306,365400.0],["2020-08-06",44.1578,44.8885,43.7624,44.4415,296600.0],["2020-08-07",43.7624,47.5791,42.7051,47.5275,489700.0],["2020-08-10",47.7424,50.4158,47.6478,49.7539,612300.0],["2020-08-11",50.6908,52.6335,50.6221,52.2725,912400.0],["2020-08-12",53.2954,53.2954,51.8083,52.1092,713400.0],["2020-08-13",51.5547,52.9235,51.3295,52.0052,423000.0],["2020-08-14",51.3815,52.603,50.7837,52.577,275400.0],["2020-08-17",51.9792,52.2305,51.4768,51.8753,320900.0],["2020-08-18",51.9186,51.9186,49.5622,50.004,301300.0],["2020-08-19",50.0993,51.1649,49.7788,50.2466,305000.0],["2020-08-20",49.6315,50.1513,49.337,49.5189,260800.0],["2020-08-21",49.3889,50.004,49.103,49.5016,365700.0],["2020-08-24",49.7614,51.5028,49.3889,51.1042,335500.0],["2020-08-25",51.5461,52.6463,50.2033,51.3988,414500.0],["2020-08-26",51.754,51.754,49.5102,49.5709,426000.0],["2020-08-27",49.3803,51.0783,49.0944,49.7355,325800.0],["2020-08-28",50.2293,50.2466,48.9471,49.4929,201100.0],["2020-08-31",49.0337,50.0214,48.2367,48.2367,271800.0],["2020-09-01",47.6043,48.7392,46.9892,48.6439,268200.0],["2020-09-02",48.5833,49.0597,47.8989,48.7825,193400.0],["2020-09-03",49.0771,50.9916,48.7825,49.0857,215900.0],["2020-09-04",50.4112,50.827,49.337,50.3505,296100.0],["2020-09-08",49.5622,49.5622,46.9199,47.1712,294500.0],["2020-09-09",47.4917,48.1674,45.3605,45.8977,474600.0],["2020-09-10",46.2269,46.3048,44.9794,44.988,257400.0],["2020-09-11",44.988,45.6637,44.6588,45.2393,309700.0],["2020-09-14",45.6637,46.8766,45.3086,46.5734,265700.0],["2020-09-15",46.6514,46.6514,45.5251,46.1489,262800.0],["2020-09-16",46.1575,46.9546,45.5338,46.5734,406800.0],["2020-09-17",45.7417,46.1662,45.2133,45.6638,324700.0],["2020-09-18",46.4175,46.712,44.2776,44.4856,905300.0],["2020-09-21",43.316,44.0177,41.0982,41.5574,379000.0],["2020-09-22",41.6873,42.1552,40.2839,40.5784,270200.0],["2020-09-23",40.7171,42.1552,39.5649,39.6255,358700.0],["2020-09-24",39.7988,40.4139,38.9931,39.4349,347700.0],["2020-09-25",39.1923,40.5611,38.9844,40.5005,379200.0],["2020-09-28",41.2542,42.4237,41.1762,41.6094,272000.0],["2020-09-29",41.3408,41.5227,39.8161,41.1589,182100.0],["2020-09-30",41.5141,42.467,41.5141,41.7133,316700.0],["2020-10-01",41.6354,41.8953,40.6131,41.7133,335700.0],["2020-10-02",40.977,42.9695,40.899,42.6923,192500.0],["2020-10-05",43.2987,44.6588,43.0475,44.5029,271900.0],["2020-10-06",45.3086,47.6476,44.9707,45.9063,554900.0],["2020-10-07",46.5994,48.0895,46.3655,48.0115,341400.0],["2020-10-08",48.7392,48.8778,47.665,47.9855,258400.0],["2020-10-09",48.358,48.358,46.79,47.2838,319200.0],["2020-10-12",47.2404,48.8778,46.9806,48.8691,238300.0],["2020-10-13",48.3667,48.4187,46.7726,46.79,243500.0],["2020-10-14",47.0412,47.6043,45.6204,45.6811,178100.0],["2020-10-15",45.6204,47.483,45.2219,47.4744,152300.0],["2020-10-16",47.1885,47.6303,45.9756,46.3395,282100.0],["2020-10-19",46.634,47.4917,46.4781,46.7033,203100.0],["2020-10-20",47.5177,49.7268,47.5177,49.3976,422400.0],["2020-10-21",49.4409,51.4075,48.41,51.1822,499000.0],["2020-10-22",51.754,54.7515,51.7453,54.4916,721300.0],["2020-10-23",55.2366,55.7651,53.4,53.9804,570400.0],["2020-10-26",53.322,53.8158,52.3431,52.8455,406100.0],["2020-10-27",52.3951,52.8542,50.9137,51.3555,304500.0],["2020-10-28",50.1859,51.4854,49.9867,50.134,453600.0],["2020-10-29",49.9607,52.2391,48.8865,51.6154,369000.0],["2020-10-30",51.3555,54.1104,51.1389,53.1921,533300.0],["2020-11-02",53.6599,54.2143,52.7243,53.1054,369300.0],["2020-11-03",53.9285,56.1202,53.452,55.9296,599600.0],["2020-11-04",54.1104,54.1104,51.2342,51.6587,497600.0],["2020-11-05",51.6674,53.8591,51.6587,53.7292,306700.0],["2020-11-06",54.6908,54.6908,52.525,52.551,195200.0],["2020-11-09",56.3108,64.3849,55.3146,62.3404,1024100.0],["2020-11-10",63.0595,64.7575,61.2402,64.177,645000.0],["2020-11-11",63.9518,64.1944,59.317,60.0967,395400.0],["2020-11-12",58.5702,59.896,57.2183,58.6924,277200.0],["2020-11-13",59.7216,60.3147,58.9628,60.2624,258000.0],["2020-11-16",61.3265,63.5856,60.8206,62.1464,571800.0],["2020-11-17",60.7072,62.1464,59.6256,62.0243,312500.0],["2020-11-18",62.0243,62.7831,60.2711,60.3322,271000.0],["2020-11-19",59.1197,60.1926,58.4132,60.0443,254600.0],["2020-11-20",59.05,60.4281,57.8986,59.5384,297700.0],["2020-11-23",60.4019,61.5969,59.582,60.6374,385100.0],["2020-11-24",62.1638,64.545,61.8934,64.1525,472300.0],["2020-11-25",62.5825,63.0884,61.7365,62.1115,201800.0],["2020-11-27",61.7103,62.19,58.0556,61.4661,148100.0],["2020-11-30",60.8904,61.3265,57.5759,57.9771,328300.0],["2020-12-01",59.7478,60.8555,59.0064,60.1577,333400.0],["2020-12-02",59.9833,61.5358,59.364,61.3178,286600.0],["2020-12-03",61.0823,62.3819,60.4543,61.3527,300500.0],["2020-12-04",62.2162,63.289,61.8934,63.1756,329100.0],["2020-12-07",62.2424,65.269,61.972,64.9899,458300.0],["2020-12-08",64.8241,66.2372,63.603,65.8795,533300.0],["2020-12-09",66.682,67.1007,64.8416,65.9668,432700.0],["2020-12-10",65.4958,65.897,63.5071,65.2515,330800.0],["2020-12-11",64.545,66.1499,64.2572,64.9463,297800.0],["2020-12-14",66.1848,66.1848,64.0566,64.2485,251800.0],["2020-12-15",65.2079,65.426,63.2018,64.9899,233400.0],["2020-12-16",65.4958,65.5219,64.3619,64.7282,223400.0],["2020-12-17",64.9114,65.4085,63.7862,65.3649,217200.0],["2020-12-18",65.8098,65.9755,64.3008,64.6148,693300.0],["2020-12-21",64.5538,65.269,63.1058,63.603,310300.0],["2020-12-22",63.5681,64.1002,62.5563,62.8006,216400.0],["2020-12-23",63.2977,65.1382,63.2977,65.0422,157200.0],["2020-12-24",65.3475,65.3649,63.699,64.5712,65000.0],["2020-12-28",64.9986,65.7574,64.0653,64.484,253400.0],["2020-12-29",64.1002,64.4927,62.0068,62.3383,233500.0],["2020-12-30",61.7801,63.7775,60.6898,63.0099,182300.0],["2020-12-31",63.071,63.6554,62.1551,63.0622,176400.0],["2021-01-04",63.0186,63.9519,61.2131,62.5302,300400.0],["2021-01-05",63.1233,65.016,62.5912,64.0827,294500.0],["2021-01-06",65.4173,70.8164,64.9375,70.1535,690300.0],["2021-01-07",70.6506,71.8281,70.1796,71.1914,443900.0],["2021-01-08",69.8656,70.3105,67.8857,68.8364,299400.0],["2021-01-11",67.7985,70.2843,66.5424,70.136,153800.0],["2021-01-12",70.6506,71.3833,70.1622,70.2407,222700.0],["2021-01-13",70.2581,70.45,68.9498,69.5255,233400.0],["2021-01-14",70.136,70.8774,68.8539,70.6681,224800.0],["2021-01-15",69.7697,70.3802,68.723,69.8569,185500.0],["2021-01-19",70.6419,70.9298,69.6389,70.1971,230100.0],["2021-01-20",69.9092,70.1186,68.3131,69.2027,238700.0],["2021-01-21",69.5516,70.1099,67.1181,67.624,227700.0],["2021-01-22",66.5599,69.6127,66.2546,69.4121,264300.0],["2021-01-25",69.1417,69.1417,66.9349,68.3741,203100.0],["2021-01-26",70.5198,70.5198,67.5106,67.7287,212300.0],["2021-01-27",65.7225,67.5193,65.2864,67.1617,600700.0],["2021-01-28",67.9118,68.9323,62.9488,63.8908,437700.0],["2021-01-29",61.8934,64.0478,60.8119,60.8293,442700.0],["2021-02-01",61.5358,62.1638,60.0269,61.6231,367200.0],["2021-02-02",62.19,64.6846,61.2044,62.8006,301300.0],["2021-02-03",63.3501,63.6379,61.5271,63.3501,268800.0],["2021-02-04",63.6117,65.9232,63.132,65.7574,202000.0],["2021-02-05",66.5337,66.9785,65.5045,66.4029,342500.0],["2021-02-08",66.6122,68.1212,64.5538,68.1212,285000.0],["2021-02-09",67.6414,70.2494,67.0134,70.1796,289400.0],["2021-02-10",70.0401,71.0257,69.2551,69.6912,390600.0],["2021-02-11",69.4981,71.4898,68.0855,68.9366,313500.0],["2021-02-12",68.5067,69.9632,68.2172,68.8928,198300.0],["2021-02-16",69.7526,70.9985,68.5242,70.5335,273000.0],["2021-02-17",70.9634,71.5776,69.0419,70.6212,343100.0],["2021-02-18",70.279,71.0073,69.2437,70.1825,293400.0],["2021-02-19",70.4545,71.9461,70.1387,71.8759,264000.0],["2021-02-22",71.3319,73.8325,70.8406,73.0955,329000.0],["2021-02-23",73.5429,74.8853,72.2883,72.8849,344800.0],["2021-02-24",72.92,75.0345,71.8759,73.929,532600.0],["2021-02-25",74.1834,74.9906,70.6826,71.1915,258600.0],["2021-02-26",70.5335,71.2442,69.1911,69.1911,311100.0],["2021-03-01",70.7792,71.4723,69.7,71.2354,465700.0],["2021-03-02",70.8055,71.5951,69.8491,69.9632,269900.0],["2021-03-03",70.8318,74.0518,70.7879,71.99,371300.0],["2021-03-04",71.3582,74.1922,69.7701,71.1827,396000.0],["2021-03-05",72.7708,74.0869,71.1126,73.7272,339500.0],["2021-03-08",74.6309,77.2104,73.929,76.5612,549300.0],["2021-03-09",75.2802,78.4125,73.578,76.4032,505800.0],["2021-03-10",76.2541,77.2894,75.2714,77.1315,381100.0],["2021-03-11",76.5612,79.2723,76.3769,79.1144,409900.0],["2021-03-12",79.5531,81.8255,78.9652,80.4568,425600.0],["2021-03-15",80.334,80.9306,76.9034,77.7106,300600.0],["2021-03-16",76.6226,77.3859,75.131,76.8595,308200.0],["2021-03-17",78.0615,78.3072,76.1751,77.5702,257100.0],["2021-03-18",78.3423,80.4304,76.6313,77.1578,211800.0],["2021-03-19",76.6577,77.2104,75.1398,76.3769,1019800.0],["2021-03-22",75.5609,75.5609,72.4725,72.6129,347600.0],["2021-03-23",71.56,72.5778,68.8313,69.3665,362800.0],["2021-03-24",70.63,71.8057,68.5681,68.5769,370600.0],["2021-03-25",68.1558,70.1387,67.2169,69.542,381900.0],["2021-03-26",71.0687,71.6916,69.6473,71.095,390000.0],["2021-03-29",69.7877,70.8406,67.603,68.0505,303800.0],["2021-03-30",68.4541,69.9983,68.2347,69.2525,333900.0],["2021-03-31",69.1998,70.0421,67.8311,68.884,362100.0],["2021-04-01",68.7612,70.1211,68.1294,69.8667,232800.0],["2021-04-05",71.0336,71.0862,68.4365,68.8577,276100.0],["2021-04-06",68.4628,69.235,67.4714,68.4453,311900.0],["2021-04-07",68.3751,69.4543,68.068,68.2786,267000.0],["2021-04-08",67.9013,69.2876,66.7958,69.0244,290400.0],["2021-04-09",69.3578,70.2439,69.0946,70.0685,210300.0],["2021-04-12",70.5072,72.3409,70.5072,72.1654,430000.0],["2021-04-13",72.0601,72.0601,69.9281,70.1123,445500.0],["2021-04-14",70.1913,71.8759,69.8667,70.007,478500.0],["2021-04-15",69.972,70.8055,67.4714,69.5684,409800.0],["2021-04-16",70.5686,72.569,69.9456,72.0952,297000.0],["2021-04-19",71.8496,72.7621,71.0687,71.8232,329800.0],["2021-04-20",71.2617,72.8849,68.9191,69.8316,442200.0],["2021-04-21",69.4982,71.5776,69.3139,71.4723,236700.0],["2021-04-22",71.5863,71.832,69.9719,70.0597,169200.0],["2021-04-23",70.6651,73.5254,70.1913,72.9639,391200.0],["2021-04-26",73.9202,74.4993,72.9463,73.0604,360500.0],["2021-04-27",72.92,74.394,70.5773,73.6658,392700.0],["2021-04-28",73.7711,75.1661,73.3236,74.2185,365400.0],["2021-04-29",75.0959,76.1839,72.727,74.1747,354800.0],["2021-04-30",74.0869,75.1047,73.4727,73.9816,475600.0],["2021-05-03",74.5783,75.3241,73.464,74.4291,326200.0],["2021-05-04",74.2887,75.7978,73.3675,75.7364,369500.0],["2021-05-05",75.0608,76.6313,74.3765,76.3681,396700.0],["2021-05-06",77.4298,78.0527,75.5697,77.965,244500.0],["2021-05-07",76.412,78.7459,75.7277,78.6494,250900.0],["2021-05-10",78.9652,80.2725,78.2106,78.2545,325800.0],["2021-05-11",77.2718,78.4651,76.0961,76.2453,249300.0],["2021-05-12",77.1051,77.7544,75.4205,75.6662,329900.0],["2021-05-13",75.4104,79.0715,75.4104,78.5951,229400.0],["2021-05-14",78.648,79.9449,76.6807,79.6979,202300.0],["2021-05-17",78.154,79.7861,77.6424,79.098,233900.0],["2021-05-18",78.948,79.1774,77.4571,77.4747,221900.0],["2021-05-19",76.7513,78.9127,74.1135,78.2246,320400.0],["2021-05-20",77.8188,79.045,76.8748,78.648,268700.0],["2021-05-21",79.4509,80.8359,79.1774,80.236,217800.0],["2021-05-24",80.2536,80.4918,78.9833,79.345,305400.0],["2021-05-25",79.2568,79.9184,75.4192,75.578,322200.0],["2021-05-26",75.8603,77.2189,75.2251,76.9101,313600.0],["2021-05-27",78.207,78.851,77.4218,77.9247,322500.0],["2021-05-28",77.9511,78.5687,76.8925,78.3481,184100.0],["2021-06-01",78.8157,79.6714,78.2246,79.3274,214700.0],["2021-06-02",80.2889,80.2889,78.2422,78.5775,211300.0],["2021-06-03",78.7804,79.7508,78.1628,79.1862,188700.0],["2021-06-04",78.851,79.495,78.154,79.1774,210800.0],["2021-06-07",79.7684,80.1125,78.1011,79.6626,229900.0],["2021-06-08",79.2215,79.7331,77.8011,79.3538,296800.0],["2021-06-09",78.5598,79.1421,76.5484,76.619,229400.0],["2021-06-10",77.8276,77.8276,75.3574,75.3839,226600.0],["2021-06-11",75.8691,77.0336,75.5692,76.0808,224400.0],["2021-06-14",76.3543,76.9895,74.7664,75.481,391400.0],["2021-06-15",75.6045,77.4924,75.2516,76.7249,346000.0],["2021-06-16",76.2132,78.4363,75.7809,78.1275,223500.0],["2021-06-17",78.4981,78.5157,74.4488,74.9693,442100.0],["2021-06-18",73.7166,74.3341,71.2111,71.4493,991300.0],["2021-06-21",72.2256,74.1841,71.467,74.0783,491400.0],["2021-06-22",73.8753,74.8017,72.852,74.387,406700.0],["2021-06-23",74.3253,74.5634,73.2578,73.5401,394100.0],["2021-06-24",73.6636,75.0046,72.9226,74.9516,272100.0],["2021-06-25",75.5604,75.5604,73.7518,74.4135,757600.0],["2021-06-28",71.3699,74.5458,71.3699,73.4519,295500.0],["2021-06-29",73.6283,74.3341,71.9786,72.3756,182700.0],["2021-06-30",72.1198,72.6403,71.8022,72.1286,272800.0],["2021-07-01",72.755,73.3284,72.1904,72.4021,217600.0],["2021-07-02",72.4109,72.6579,71.0259,71.2111,159000.0],["2021-07-06",70.7083,70.7083,68.6263,68.8733,407300.0],["2021-07-07",68.2293,69.1203,68.0176,68.6969,393800.0],["2021-07-08",67.1442,68.7586,66.8354,68.1146,337800.0],["2021-07-09",69.2438,70.4789,68.6086,70.1966,617700.0],["2021-07-12",69.4202,70.1348,68.9615,69.9143,241000.0],["2021-07-13",69.729,69.729,68.044,68.2469,225400.0],["2021-07-14",68.1146,68.988,67.056,67.7882,480000.0],["2021-07-15",67.25,69.6408,67.0736,69.579,382500.0],["2021-07-16",70.3642,70.3642,67.3559,67.4,234100.0],["2021-07-19",66.2531,66.756,64.4094,64.824,315000.0],["2021-07-20",64.8416,68.0705,64.8416,65.8209,357900.0],["2021-07-21",66.809,68.3263,66.6237,67.4706,309200.0],["2021-07-22",67.0912,67.0912,64.6122,64.771,221600.0],["2021-07-23",62.839,62.839,59.0103,60.5365,948500.0],["2021-07-26",61.5775,63.0331,60.7835,62.8302,812100.0],["2021-07-27",62.2568,62.5038,60.9247,61.5246,445900.0],["2021-07-28",62.1862,63.6683,61.3658,62.7067,542600.0],["2021-07-29",63.1478,63.783,62.1686,62.2744,347700.0],["2021-07-30",61.7804,62.9714,60.4042,60.7306,480700.0],["2021-08-02",60.9247,62.8038,60.166,60.1924,516000.0],["2021-08-03",60.2101,62.3362,59.5661,61.8245,462400.0],["2021-08-04",60.8894,61.604,60.4483,60.8453,466100.0],["2021-08-05",60.9864,62.495,60.8894,61.7363,391900.0],["2021-08-06",62.9537,64.4711,61.8333,64.0917,406700.0],["2021-08-09",63.5625,64.7181,62.989,63.4742,519800.0],["2021-08-10",63.3772,63.8889,62.7244,63.5977,467000.0],["2021-08-11",63.5977,63.9886,62.7894,63.9175,471300.0],["2021-08-12",63.8997,64.3527,63.127,63.5,264500.0],["2021-08-13",64.0063,64.0063,62.9404,63.7043,744900.0],["2021-08-16",62.1766,63.3668,62.0789,63.1892,520800.0],["2021-08-17",62.7894,63.3668,62.1765,62.6562,499600.0],["2021-08-18",62.4253,63.127,60.9419,61.013,489000.0],["2021-08-19",60.8353,61.4304,59.2631,60.0181,396300.0],["2021-08-20",59.9826,61.5637,59.7783,61.0485,258200.0],["2021-08-23",61.5104,61.9723,61.2617,61.8124,198100.0],["2021-08-24",61.8035,62.2743,61.6969,62.0344,347600.0],["2021-08-25",62.1766,62.6562,61.7413,61.9012,383500.0],["2021-08-26",62.4164,62.4253,61.1995,61.235,237600.0],["2021-08-27",61.8745,62.9493,61.2794,62.6562,422000.0],["2021-08-30",62.6118,62.6118,60.4001,60.4356,284600.0],["2021-08-31",60.7465,61.6081,60.178,60.9153,294400.0],["2021-09-01",61.617,61.617,60.0181,60.631,320000.0],["2021-09-02",60.9064,61.768,60.178,61.3505,360700.0],["2021-09-03",61.4215,62.0344,60.7909,61.2972,228600.0],["2021-09-07",61.7413,61.7413,60.0359,60.2668,391200.0],["2021-09-08",60.027,60.178,59.1743,59.8938,326400.0],["2021-09-09",59.6806,60.3912,59.4763,59.6895,401900.0],["2021-09-10",59.8494,60.107,58.9878,59.0855,359200.0],["2021-09-13",59.5385,60.1514,58.7302,59.6007,342000.0],["2021-09-14",59.6629,59.7872,58.1706,58.3483,302500.0],["2021-09-15",58.899,59.1121,58.1973,58.5437,440100.0],["2021-09-16",59.0144,59.0144,57.5844,57.6465,601700.0],["2021-09-17",57.8331,58.0729,56.9893,57.4867,1428600.0],["2021-09-20",56.0744,58.1795,55.6036,56.6073,679900.0],["2021-09-21",57.993,58.9256,56.9182,57.6554,461700.0],["2021-09-22",58.2328,59.0677,57.7798,58.5259,451900.0],["2021-09-23",58.8546,61.6347,58.7657,61.2528,362100.0],["2021-09-24",61.4837,62.8427,61.1107,62.4874,367200.0],["2021-09-27",63.1802,66.0226,63.1802,65.5074,535800.0],["2021-09-28",66.0404,66.6177,65.241,65.9249,869600.0],["2021-09-29",65.6052,67.7902,65.09,67.6747,524300.0],["2021-09-30",68.0034,68.2077,66.0315,66.3246,507900.0],["2021-10-01",66.2624,69.318,66.2624,68.6163,453000.0],["2021-10-04",68.5541,69.9486,67.8524,68.9183,370600.0],["2021-10-05",69.5489,70.0286,68.5363,68.9272,489800.0],["2021-10-06",68.1455,68.5008,66.1736,68.4919,323700.0],["2021-10-07",69.0604,69.9664,68.5808,69.3446,308000.0],["2021-10-08",69.238,69.8953,68.8117,69.318,222700.0],["2021-10-11",69.9397,70.0463,67.7902,68.0656,319500.0],["2021-10-12",67.8257,68.4475,67.1951,68.3942,162800.0],["2021-10-13",68.1899,68.1899,66.8131,67.9767,154200.0],["2021-10-14",69.0515,69.0693,68.1011,68.9716,161700.0],["2021-10-15",70.1352,70.4816,68.6873,68.7673,241000.0],["2021-10-18",69.4068,69.4334,68.0034,68.1277,229700.0],["2021-10-19",68.0567,69.0604,67.9501,68.8828,190500.0],["2021-10-20",68.8739,70.9523,68.8739,70.9079,222600.0],["2021-10-21",70.4727,71.1122,70.0463,70.597,162000.0],["2021-10-22",70.4905,71.1477,70.1796,70.6326,170900.0],["2021-10-25",71.201,71.5208,69.8154,69.993,280100.0],["2021-10-26",70.0374,70.0374,68.7939,68.9183,248700.0],["2021-10-27",68.4386,68.8561,65.7561,66.0137,348300.0],["2021-10-28",68.3232,69.3357,67.1507,68.563,549900.0],["2021-10-29",68.8561,69.6111,68.8561,69.3624,305700.0],["2021-11-01",70.1707,73.546,69.2736,73.5016,496300.0],["2021-11-02",73.7236,73.7236,70.4904,71.5119,315600.0],["2021-11-03",69.9309,73.7769,69.9309,72.7643,453600.0],["2021-11-04",72.4801,72.4801,71.1744,72.1426,252500.0],["2021-11-05",73.2262,74.1855,71.9472,73.3417,358700.0],["2021-11-08",73.5193,74.7984,73.1196,73.8213,345800.0],["2021-11-09",73.1729,74.0256,72.4712,73.7681,236900.0],["2021-11-10",74.0093,75.0636,73.8485,74.3846,278200.0],["2021-11-11",74.3399,75.0815,72.9013,74.5543,241100.0],["2021-11-12",74.4918,74.8939,73.9468,74.6616,226100.0],["2021-11-15",75.1262,75.7695,74.7152,75.1709,257100.0],["2021-11-16",74.8939,75.5819,74.0004,74.2148,331400.0],["2021-11-17",73.9021,74.1969,72.8209,73.8842,290200.0],["2021-11-18",73.6608,74.5186,72.6065,73.2141,328100.0],["2021-11-19",72.2223,74.742,71.5521,72.5082,341400.0],["2021-11-22",73.5983,75.4747,72.7763,73.4285,307300.0],["2021-11-23",73.8038,75.0368,73.1337,73.7144,434600.0],["2021-11-24",72.9996,74.1433,72.8209,73.4911,189000.0],["2021-11-26",70.5425,71.1143,69.0146,69.7383,257200.0],["2021-11-29",70.8016,71.1769,69.2737,70.8463,425500.0],["2021-11-30",69.8455,70.5872,69.0503,69.8187,521600.0],["2021-12-01",71.436,71.8291,68.0675,68.0853,425600.0],["2021-12-02",68.818,71.579,67.9334,70.8731,314000.0],["2021-12-03",71.0696,71.2394,69.3898,69.7115,385800.0],["2021-12-06",70.8016,72.9639,69.8992,71.8827,361800.0],["2021-12-07",72.4635,72.4635,70.0868,70.6586,311700.0],["2021-12-08",70.605,71.1233,69.9528,70.3638,195200.0],["2021-12-09",69.7115,70.5872,69.1486,69.9438,171500.0],["2021-12-10",70.2566,71.0518,68.9699,70.8105,240800.0],["2021-12-13",70.2565,70.2565,68.9788,69.5417,264800.0],["2021-12-14",69.9349,71.0428,69.5686,70.4799,360900.0],["2021-12-15",70.8999,71.0786,68.818,70.194,404900.0],["2021-12-16",72.6601,73.1694,69.7026,70.3013,355300.0],["2021-12-17",70.5246,70.6586,68.2998,69.7472,1110800.0],["2021-12-20",68.3176,68.8091,66.6021,68.0943,406000.0],["2021-12-21",68.8805,69.8992,68.3712,69.4167,292500.0],["2021-12-22",69.4167,69.9349,68.9342,69.6222,269000.0],["2021-12-23",70.1851,71.2573,70.1136,70.6229,167400.0],["2021-12-27",70.5604,71.9364,67.8262,71.9006,237500.0],["2021-12-28",71.6594,73.3392,70.9535,72.9818,231200.0],["2021-12-29",72.9192,73.2856,71.2126,71.7755,236600.0],["2021-12-30",71.6772,72.7316,71.6147,71.9721,167600.0],["2021-12-31",71.8023,72.401,70.9446,71.579,124400.0],["2022-01-03",72.0972,74.4561,72.0972,74.3667,458200.0],["2022-01-04",75.1798,77.7084,75.1351,76.5558,436600.0],["2022-01-05",76.5558,78.0748,76.1537,76.4307,299000.0],["2022-01-06",77.485,79.0576,76.6541,79.0487,344100.0],["2022-01-07",79.0755,80.8,78.9236,80.4336,397200.0],["2022-01-10",80.7285,81.3539,80.0047,81.1663,378300.0],["2022-01-11",81.0055,81.3629,79.3078,81.0948,430100.0],["2022-01-12",80.0584,81.6399,79.9243,81.0412,597700.0],["2022-01-13",81.068,82.3278,78.2445,81.7381,307700.0],["2022-01-14",80.7106,83.3286,80.2192,83.2214,303000.0],["2022-01-18",83.0963,83.4001,78.1194,78.5036,361500.0],["2022-01-19",78.9593,79.2721,76.3503,76.797,286500.0],["2022-01-20",76.4754,77.6459,74.6258,74.8581,372600.0],["2022-01-21",74.1344,75.7963,73.634,73.8753,408900.0],["2022-01-24",73.0086,75.5193,72.4993,75.0815,539200.0],["2022-01-25",75.8142,76.7881,73.0175,75.4925,454800.0],["2022-01-26",76.5379,77.1634,74.1522,75.6355,455900.0],["2022-01-27",76.3592,77.1813,73.3213,73.8485,518200.0],["2022-01-28",73.8753,75.1172,71.6772,73.4553,419400.0],["2022-01-31",72.9639,76.0644,72.1687,75.421,430500.0],["2022-02-01",75.144,75.8856,74.054,75.7874,455400.0],["2022-02-02",75.9035,76.2788,74.5633,75.8946,343900.0],["2022-02-03",75.9929,76.7613,75.1172,75.5283,250300.0],["2022-02-04",75.7606,77.8246,75.2691,77.4314,343600.0],["2022-02-07",77.3421,78.2803,76.9847,77.8246,214100.0],["2022-02-08",78.6377,79.424,78.1998,79.3257,379500.0],["2022-02-09",79.5401,80.0047,78.3071,78.5215,339300.0],["2022-02-10",78.6203,80.022,78.243,78.7192,325900.0],["2022-02-11",78.252,80.2377,78.0004,78.5754,241500.0],["2022-02-14",78.9798,79.7615,77.9914,78.3238,454500.0],["2022-02-15",78.8899,81.5585,78.6743,81.3698,349300.0],["2022-02-16",80.9206,81.855,80.1209,80.8666,293700.0],["2022-02-17",80.04,80.3365,78.3418,78.5485,267200.0],["2022-02-18",78.2699,79.8872,78.207,78.8899,305000.0],["2022-02-22",78.3957,80.2017,78.0723,79.456,366300.0],["2022-02-23",79.9052,80.6061,78.5125,78.9258,345800.0],["2022-02-24",76.0686,77.4433,75.1431,77.2816,732200.0],["2022-02-25",78.0273,80.7858,77.8566,80.7498,312900.0],["2022-02-28",78.9079,80.9565,78.7282,80.8666,392900.0],["2022-03-01",79.6536,80.5612,75.8349,76.8053,1146600.0],["2022-03-02",77.3534,80.66,77.3534,80.067,525100.0],["2022-03-03",80.1299,80.8217,78.3418,79.2852,520900.0],["2022-03-04",77.6859,78.1531,74.8735,75.817,451900.0],["2022-03-07",75.6912,75.9877,73.1124,73.2382,686100.0],["2022-03-08",74.1278,76.3112,72.9237,73.2472,372200.0],["2022-03-09",74.8286,77.7308,74.8196,76.7604,420000.0],["2022-03-10",75.8709,77.1468,75.6552,76.5358,281800.0],["2022-03-11",77.2366,78.6293,77.2366,77.632,310700.0],["2022-03-14",78.845,79.2852,76.428,76.9042,372200.0],["2022-03-15",77.2816,78.0722,74.8106,76.2842,415600.0],["2022-03-16",77.3534,79.3931,76.8593,79.2763,392100.0],["2022-03-17",78.189,78.189,75.7541,76.3471,493000.0],["2022-03-18",76.6166,77.1018,74.8735,76.9671,922600.0],["2022-03-21",76.9671,77.6499,73.8043,74.9993,641600.0],["2022-03-22",76.1404,77.0659,75.5205,76.419,625600.0],["2022-03-23",75.3767,75.781,73.4359,73.7234,447600.0],["2022-03-24",73.993,74.8106,73.2742,74.3793,280400.0],["2022-03-25",74.1457,75.3587,74.1457,75.0353,252800.0],["2022-03-28",74.8196,74.8196,73.2472,74.3074,259100.0],["2022-03-29",75.5474,76.7155,75.17,76.6706,279200.0],["2022-03-30",76.9042,76.9761,73.7863,74.6759,437200.0],["2022-03-31",74.4512,75.4126,73.1394,73.3101,338600.0],["2022-04-01",74.1637,74.3255,72.0792,72.8609,612600.0],["2022-04-04",72.6811,72.9776,71.2525,72.0971,351500.0],["2022-04-05",71.9174,72.5284,70.947,71.0368,413300.0],["2022-04-06",70.7224,70.8661,69.8149,70.1114,363100.0],["2022-04-07",70.3001,70.3001,68.6738,69.3746,329500.0],["2022-04-08",69.7699,70.3989,69.105,69.2488,315900.0],["2022-04-11",69.1769,70.5786,69.0332,69.4555,224200.0],["2022-04-12",69.4195,70.345,69.0511,69.5004,229700.0],["2022-04-13",68.8714,70.5247,68.8714,70.336,277300.0],["2022-04-14",70.3719,70.965,69.0601,69.8778,297100.0],["2022-04-18",69.725,70.4079,69.3297,69.9586,285100.0],["2022-04-19",70.2012,73.1843,70.0125,72.9866,446800.0],["2022-04-20",73.8312,75.0802,72.5553,74.3434,321600.0],["2022-04-21",74.5141,75.5564,73.8672,74.2805,360200.0],["2022-04-22",73.948,74.0649,70.929,70.9829,386000.0],["2022-04-25",70.381,70.9291,68.3503,70.6595,259300.0],["2022-04-26",69.4105,70.2911,68.539,68.7546,546800.0],["2022-04-27",69.0781,69.6801,68.0897,68.3682,405400.0],["2022-04-28",69.0421,70.0305,68.0088,69.6352,340800.0],["2022-04-29",69.4914,70.5966,68.9972,69.5813,519100.0],["2022-05-02",70.318,70.5516,67.7303,69.5453,388100.0],["2022-05-03",69.9047,70.8212,68.6558,70.2192,511600.0],["2022-05-04",70.2102,73.2292,69.6621,72.9327,369400.0],["2022-05-05",72.0073,72.4206,69.8328,70.6145,284100.0],["2022-05-06",70.6235,71.7736,69.6891,71.4502,638900.0],["2022-05-09",70.5337,71.531,69.6172,70.0395,473600.0],["2022-05-10",70.363,70.8751,66.7509,67.8651,410400.0],["2022-05-11",67.8651,68.9523,66.7689,67.0384,404600.0],["2022-05-12",66.9842,67.355,65.5642,67.3459,398000.0],["2022-05-13",67.6716,68.4042,67.0475,68.1962,289300.0],["2022-05-16",68.1961,68.2866,66.4144,67.5088,311100.0],["2022-05-17",68.8926,70.0955,67.8072,69.8965,430200.0],["2022-05-18",69.0464,69.5167,67.3098,68.359,290200.0],["2022-05-19",67.4726,68.7841,67.4183,67.7801,348300.0],["2022-05-20",68.3228,69.1006,66.3782,67.8434,235200.0],["2022-05-23",68.8112,69.7337,65.8265,68.9649,268100.0],["2022-05-24",68.7569,69.0463,66.9661,68.9559,464200.0],["2022-05-25",69.0373,70.7738,68.775,70.4844,266500.0],["2022-05-26",70.9367,72.7818,70.7739,72.3295,232700.0],["2022-05-27",72.3205,73.3154,71.7688,73.2702,172300.0],["2022-05-31",72.4923,73.2973,71.7597,73.0983,286800.0],["2022-06-01",72.9988,73.5234,70.6111,71.7326,204700.0],["2022-06-02",71.7778,72.8451,71.1989,72.827,237300.0],["2022-06-03",73.0802,73.7586,72.4109,73.5686,254300.0],["2022-06-06",73.84,74.7806,73.1164,73.2702,227100.0],["2022-06-07",72.6461,74.5455,72.4833,74.2741,277600.0],["2022-06-08",73.4963,73.6862,71.9949,72.5466,240800.0],["2022-06-09",72.5556,73.0621,70.7467,70.8191,341700.0],["2022-06-10",69.0192,70.0955,68.0334,68.974,324900.0],["2022-06-13",67.6806,68.9378,67.1651,67.8344,295900.0],["2022-06-14",67.8525,68.8021,67.6987,68.3771,265900.0],["2022-06-15",68.9469,69.996,68.4042,68.8293,535300.0],["2022-06-16",67.2917,67.6173,65.9441,66.4234,378400.0],["2022-06-17",67.5268,68.1328,67.0023,67.4364,767400.0],["2022-06-21",68.7388,70.2854,66.541,69.6161,552400.0],["2022-06-22",68.8021,70.0503,68.8021,69.8784,467800.0],["2022-06-23",69.5347,69.9779,68.4856,69.4353,575400.0],["2022-06-24",69.4353,72.2572,69.0554,71.9044,966600.0],["2022-06-27",72.5556,72.8903,70.8733,71.199,335000.0],["2022-06-28",71.4703,72.4019,70.9548,71.0633,274700.0],["2022-06-29",70.9367,70.9367,69.797,70.2674,317600.0],["2022-06-30",68.7479,70.6291,68.3228,69.7789,400200.0],["2022-07-01",69.381,70.4573,69.1458,70.3126,399000.0],["2022-07-05",68.8112,70.1136,67.4997,70.0865,359500.0],["2022-07-06",69.58,70.0955,68.974,69.2453,405200.0],["2022-07-07",69.5257,70.3578,69.5257,69.8604,263300.0],["2022-07-08",70.0413,70.1679,68.7931,69.1639,315800.0],["2022-07-11",67.97,68.8926,67.97,68.0514,202100.0],["2022-07-12",67.4364,68.9288,67.1018,68.3228,285900.0],["2022-07-13",67.9972,68.1871,66.8304,67.0565,207700.0],["2022-07-14",65.7541,66.5229,65.3562,66.2968,249000.0],["2022-07-15",67.7349,68.9288,67.0746,68.5308,391800.0],["2022-07-18",69.381,70.1679,68.5398,68.766,264000.0],["2022-07-19",69.7157,71.823,69.7157,71.3346,486700.0],["2022-07-20",70.8643,72.6642,70.611,72.4109,573000.0],["2022-07-21",72.4109,72.7637,71.606,72.2391,314300.0],["2022-07-22",72.3567,72.5285,71.0181,71.4884,274600.0],["2022-07-25",72.0491,73.8581,71.8411,73.6591,424600.0],["2022-07-26",73.0893,74.1927,72.6099,73.3425,339600.0],["2022-07-27",73.5144,75.8026,73.5144,75.3414,452100.0],["2022-07-28",75.3233,76.273,74.8801,75.7032,600600.0],["2022-07-29",75.9745,77.2679,75.7574,76.6709,532700.0],["2022-08-01",76.4267,76.4267,74.3013,75.0429,570500.0],["2022-08-02",74.7897,74.9615,73.7676,73.7767,259500.0],["2022-08-03",74.1475,74.9615,73.4782,74.7083,301500.0],["2022-08-04",74.9163,74.9163,73.4692,73.5958,297700.0],["2022-08-05",73.5686,74.8077,73.5686,74.3646,307900.0],["2022-08-08",74.9615,75.2781,74.3917,74.7987,237900.0],["2022-08-09",74.7716,74.9344,74.4188,74.663,238900.0],["2022-08-10",75.3504,76.2006,75.0791,75.3504,347300.0],["2022-08-11",76.0784,76.5242,75.8691,76.0784,265300.0],["2022-08-12",76.779,77.7344,76.1238,77.6434,286300.0],["2022-08-15",76.7881,78.0074,76.2967,77.9619,214600.0],["2022-08-16",77.8709,78.7717,76.7153,78.4077,294400.0],["2022-08-17",77.5615,78.0438,76.8336,77.4887,259700.0],["2022-08-18",77.6889,77.8527,76.9701,77.8254,160700.0],["2022-08-19",77.5433,77.5433,76.506,76.7244,233300.0],["2022-08-22",75.8054,75.8054,74.7681,74.9318,232500.0],["2022-08-23",74.9318,75.4232,73.9673,74.0219,203300.0],["2022-08-24",73.9127,73.9127,73.0756,73.6489,187200.0],["2022-08-25",73.8854,75.0592,73.7126,75.0137,171900.0],["2022-08-26",75.1684,75.8054,73.1939,73.3577,213200.0],["2022-08-29",72.9482,73.5488,72.1475,72.6207,397600.0],["2022-08-30",72.8845,73.1757,71.7471,71.8381,334800.0],["2022-08-31",71.8199,72.102,70.9009,71.0101,406400.0],["2022-09-01",70.9646,71.1921,69.9455,70.9191,266500.0],["2022-09-02",71.3377,72.4842,70.3731,70.9191,254400.0],["2022-09-06",71.1284,71.183,69.7817,70.3004,286600.0],["2022-09-07",70.1275,71.8563,70.0638,71.7107,256200.0],["2022-09-08",70.9919,73.658,69.9728,73.5215,333700.0],["2022-09-09",73.9765,75.1957,73.8491,74.8136,283900.0],["2022-09-12",75.1957,76.6971,74.9501,75.1502,238900.0],["2022-09-13",73.6125,74.3859,72.5296,72.8026,292600.0],["2022-09-14",72.8026,73.6216,71.3377,73.4487,353300.0],["2022-09-15",73.7853,75.4596,73.3668,74.4587,346200.0],["2022-09-16",73.7399,74.2312,72.4114,73.8582,923500.0],["2022-09-19",73.0483,76.0966,73.0483,75.6962,366500.0],["2022-09-20",75.0047,75.8782,74.577,74.9592,290200.0],["2022-09-21",74.9591,75.7872,73.758,73.7672,334900.0],["2022-09-22",73.94,73.9764,71.8745,71.9473,292600.0],["2022-09-23",71.3741,71.7198,70.4823,71.647,425300.0],["2022-09-26",71.0738,72.3659,71.0738,71.456,370300.0],["2022-09-27",71.7653,72.4387,70.1184,70.637,237200.0],["2022-09-28",71.092,74.4223,71.092,73.8763,529300.0],["2022-09-29",72.93,73.203,71.5651,72.2294,289900.0],["2022-09-30",72.2749,73.5852,71.9291,71.9928,320700.0],["2022-10-03",72.7935,73.3577,71.2285,72.8572,503500.0],["2022-10-04",73.8035,75.951,73.8035,75.8236,300900.0],["2022-10-05",74.7772,76.1602,74.4314,76.0511,286600.0],["2022-10-06",75.5597,76.3604,75.3777,76.233,236200.0],["2022-10-07",75.8236,75.8236,74.1311,74.9682,233800.0],["2022-10-10",75.1866,75.8145,74.5224,74.5952,164900.0],["2022-10-11",74.1675,74.7499,73.1848,74.0856,321300.0],["2022-10-12",74.4223,76.1693,72.9846,75.0228,374400.0],["2022-10-13",74.1584,79.7271,73.2667,79.4906,540400.0],["2022-10-14",80.1093,80.7553,78.8354,79.1539,336100.0],["2022-10-17",80.546,81.5743,80.0365,81.1193,333400.0],["2022-10-18",81.8927,83.476,80.4733,81.1739,382300.0],["2022-10-19",80.637,81.7926,79.3086,80.4278,330100.0],["2022-10-20",80.0092,80.91,76.324,76.7699,368300.0],["2022-10-21",77.334,78.4624,76.9428,77.5979,370100.0],["2022-10-24",77.9528,79.254,77.4341,78.0438,415800.0],["2022-10-25",78.0438,81.1375,77.334,80.546,558500.0],["2022-10-26",81.1466,81.3104,79.718,79.9455,341600.0],["2022-10-27",80.4096,81.1011,79.0083,79.4086,377500.0],["2022-10-28",79.7453,81.8836,79.7453,81.8563,387000.0],["2022-10-31",81.2194,82.7117,81.1011,82.284,315500.0],["2022-11-01",82.7117,83.3122,82.0656,82.4842,221700.0],["2022-11-02",81.8472,82.8391,80.2276,80.2822,301000.0],["2022-11-03",79.7271,80.0092,78.4077,79.4906,177700.0],["2022-11-04",80.637,82.0474,80.2549,81.9928,259000.0],["2022-11-07",82.2385,82.739,81.6289,82.102,221900.0],["2022-11-08",82.2112,82.3932,80.7644,81.5106,297800.0],["2022-11-09",81.1263,82.3249,80.6504,80.8975,346000.0],["2022-11-10",82.6818,83.6792,82.1053,82.1968,500700.0],["2022-11-11",82.4439,82.755,78.8112,79.0125,303800.0],["2022-11-14",78.0975,81.0439,78.0243,79.6348,350300.0],["2022-11-15",80.2295,81.0714,78.2714,78.9485,387000.0],["2022-11-16",79.0491,79.3969,77.393,77.5119,390400.0],["2022-11-17",76.606,77.2191,75.9747,76.9537,315700.0],["2022-11-18",78.4818,78.6923,77.4021,78.5733,377800.0],["2022-11-21",78.2988,79.4609,77.3472,79.406,398800.0],["2022-11-22",80.0648,80.6779,79.6988,80.4217,212500.0],["2022-11-23",79.9825,80.3393,79.5067,80.0465,186300.0],["2022-11-25",80.1746,80.7877,79.589,80.4674,168100.0],["2022-11-28",79.6897,80.5864,78.0609,78.2348,225500.0],["2022-11-29",78.3354,79.1315,78.0152,78.3629,171500.0],["2022-11-30",78.0152,80.44,77.1368,80.3851,556500.0],["2022-12-01",80.3851,80.5132,79.1772,79.6439,196900.0],["2022-12-02",78.8387,79.7812,77.9237,79.6897,329500.0],["2022-12-05",79.4701,79.4701,74.7211,75.4622,417800.0],["2022-12-06",75.3799,76.2126,74.4191,74.6753,269600.0],["2022-12-07",74.6662,74.9956,73.8061,74.5289,203400.0],["2022-12-08",74.7485,76.0296,73.5498,73.9158,310900.0],["2022-12-09",73.2753,73.8884,72.6074,72.891,252400.0],["2022-12-12",73.0008,73.8243,72.2322,73.193,395700.0],["2022-12-13",74.1172,75.0139,70.4113,70.8871,490600.0],["2022-12-14",71.2806,71.3904,69.6518,70.1368,336600.0],["2022-12-15",69.7067,70.1459,68.1512,68.7185,379100.0],["2022-12-16",68.4257,69.3316,67.9041,68.1603,885900.0],["2022-12-19",68.2061,69.2767,68.0963,69.1577,435900.0],["2022-12-20",69.0753,69.661,69.0753,69.2309,233700.0],["2022-12-21",69.7982,70.9878,69.7982,70.1825,227800.0],["2022-12-22",69.7433,70.1551,68.691,70.0453,345200.0],["2022-12-23",70.1825,70.6217,69.7799,70.2466,181400.0],["2022-12-27",70.3015,70.6217,69.4963,70.3655,238900.0],["2022-12-28",70.3472,70.6949,69.4871,69.4871,294300.0],["2022-12-29",69.5512,70.6675,69.3316,70.4204,287000.0],["2022-12-30",69.9629,70.2741,69.3682,69.8714,200500.0],["2023-01-03",70.2374,70.7499,68.8375,69.5786,332500.0],["2023-01-04",70.027,70.9786,69.8348,70.1459,375800.0],["2023-01-05",69.6976,70.6126,69.2035,70.2283,450300.0],["2023-01-06",70.8139,74.2087,70.8139,73.2387,1315600.0],["2023-01-09",73.1198,73.5681,72.1682,72.8453,513800.0],["2023-01-10",73.01,74.1538,72.2871,73.8335,331600.0],["2023-01-11",74.0897,75.0322,73.9707,74.0165,390100.0],["2023-01-12",74.3002,75.5171,73.7328,75.0871,397200.0],["2023-01-13",74.5106,75.3616,73.4492,74.9864,316700.0],["2023-01-17",74.9315,75.1511,73.257,73.6047,275200.0],["2023-01-18",73.0283,73.0832,69.7067,69.7708,561900.0],["2023-01-19",69.5512,69.7159,68.3067,68.8924,414200.0],["2023-01-20",69.5878,70.9512,68.81,70.9512,431200.0],["2023-01-23",70.9145,71.1982,70.1276,71.0244,376500.0],["2023-01-24",70.9969,71.1342,69.3407,69.6884,326400.0],["2023-01-25",69.8806,70.0453,68.5264,69.9904,263500.0],["2023-01-26",70.5577,71.2623,69.4505,70.7041,356500.0],["2023-01-27",72.2505,72.3878,70.1734,70.576,671100.0],["2023-01-30",69.8989,70.8597,69.542,69.8989,358700.0],["2023-01-31",70.1093,72.8452,69.9812,72.8361,709500.0],["2023-02-01",72.2231,74.1538,71.6374,73.2479,550700.0],["2023-02-02",73.4126,75.0871,72.708,74.9498,519300.0],["2023-02-03",74.4557,75.2701,73.7877,75.0413,411900.0],["2023-02-06",74.7943,75.2426,73.623,74.4466,348200.0],["2023-02-07",74.2544,75.142,73.6688,74.9407,282500.0],["2023-02-08",74.4923,74.9407,73.6962,73.8335,239100.0],["2023-02-09",74.257,74.5793,72.7194,72.7654,217000.0],["2023-02-10",72.5168,73.1706,72.0749,72.922,225600.0],["2023-02-13",72.8667,74.3031,72.2775,74.1005,272100.0],["2023-02-14",73.9348,74.9292,72.9036,74.3123,1659700.0],["2023-02-15",73.9348,75.8683,73.1706,75.7302,335400.0],["2023-02-16",75.1409,75.5,74.2938,74.3491,363400.0],["2023-02-17",74.6069,76.0248,74.1558,75.7578,563300.0],["2023-02-21",75.0857,75.6565,74.1465,74.2294,547200.0],["2023-02-22",74.8371,74.966,73.6862,74.4044,459600.0],["2023-02-23",74.3675,75.2238,73.6309,74.2754,285200.0],["2023-02-24",73.9072,75.0304,73.3731,74.9936,363900.0],["2023-02-27",75.5553,76.2182,74.4504,74.7174,188500.0],["2023-02-28",74.8371,75.4172,74.2294,74.2847,345900.0],["2023-03-01",74.0084,74.257,73.1153,73.944,272700.0],["2023-03-02",73.1798,73.4928,71.6606,72.6826,291800.0],["2023-03-03",72.8391,73.4836,72.1762,73.4192,221500.0],["2023-03-06",76.8811,78.6121,75.5645,76.0801,2439300.0],["2023-03-07",75.3251,75.8867,73.5204,73.5296,822200.0],["2023-03-08",73.6033,74.2663,72.9864,73.2627,659100.0],["2023-03-09",72.6365,72.7747,68.7234,68.8523,947200.0],["2023-03-10",67.3976,70.4544,65.4917,69.7178,1635000.0],["2023-03-13",63.9909,68.7142,61.2839,63.6962,2545600.0],["2023-03-14",67.6278,70.8411,67.6278,69.5521,1864300.0],["2023-03-15",66.2743,69.4876,66.2743,67.8856,1872000.0],["2023-03-16",66.9925,71.2186,65.9889,69.6994,1181900.0],["2023-03-17",68.8708,69.0181,63.6778,66.9925,12099900.0],["2023-03-20",68.5025,69.635,66.5505,66.615,1450100.0],["2023-03-21",69.6073,71.1634,68.2815,69.6626,1083000.0],["2023-03-22",69.4508,69.6442,65.3628,65.418,958700.0],["2023-03-23",65.6206,67.1398,64.5617,65.4917,1221000.0],["2023-03-24",64.3684,67.8579,63.1714,67.1674,1262500.0],["2023-03-27",69.147,69.3311,66.7991,67.1858,1054000.0],["2023-03-28",66.6702,67.8119,66.1914,67.2319,800900.0],["2023-03-29",68.0789,68.0789,65.4088,66.3664,1134600.0],["2023-03-30",67.195,67.195,64.9208,65.5193,550500.0],["2023-03-31",66.173,66.2835,65.0773,65.6114,770800.0],["2023-04-03",65.3628,66.2835,64.0922,64.5525,784900.0],["2023-04-04",64.7459,65.6022,62.8584,64.2395,915100.0],["2023-04-05",63.3003,64.221,62.932,63.9172,1090400.0],["2023-04-06",64.0645,64.9577,63.7423,64.0645,391800.0],["2023-04-10",63.5305,64.9761,63.2543,63.8712,641800.0],["2023-04-11",63.8251,63.9725,62.9596,63.1806,596800.0],["2023-04-12",63.4937,63.7607,62.5177,62.9965,617000.0],["2023-04-13",62.9412,63.6226,62.2323,63.1346,713800.0],["2023-04-14",63.9909,64.2118,61.4957,62.2507,637800.0],["2023-04-17",61.7259,63.641,61.376,63.641,479800.0],["2023-04-18",63.641,63.7607,62.3888,62.7663,665600.0],["2023-04-19",63.0701,65.0958,62.6098,64.9484,560100.0],["2023-04-20",64.2395,64.8472,63.6318,63.7791,407500.0],["2023-04-21",63.5857,63.6226,62.6098,63.374,526400.0],["2023-04-24",63.2911,63.5397,62.6282,62.8492,562700.0],["2023-04-25",61.6891,63.1254,60.0594,60.3908,870100.0],["2023-04-26",60.087,61.91,60.0409,60.5197,800400.0],["2023-04-27",61.2287,62.8492,60.7775,62.1494,885000.0],["2023-04-28",65.2615,65.2615,62.6466,63.5121,864100.0],["2023-05-01",63.2451,63.7791,61.4865,61.7995,595400.0],["2023-05-02",61.4865,61.8548,58.4941,59.3135,723000.0],["2023-05-03",59.5529,61.4128,58.7335,59.1478,864400.0],["2023-05-04",57.3064,58.89,54.7928,57.9601,780900.0],["2023-05-05",60.0593,60.8512,58.7611,60.3079,1092200.0],["2023-05-08",61.2655,61.3392,58.9268,58.9821,564700.0],["2023-05-09",58.4481,58.9453,57.6194,58.1258,379900.0],["2023-05-10",59.2583,59.2583,57.2695,57.6931,458800.0],["2023-05-11",56.5236,58.2035,56.3009,56.4308,454900.0],["2023-05-12",56.997,57.3218,55.5398,56.4958,398500.0],["2023-05-15",56.4122,57.823,56.3287,57.2383,481600.0],["2023-05-16",57.3589,59.0853,55.9667,56.0039,341400.0],["2023-05-17",57.0619,60.1155,55.7997,59.8371,611800.0],["2023-05-18",59.6236,60.6353,58.7047,60.2826,394800.0],["2023-05-19",61.155,61.3592,58.25,58.7697,485700.0],["2023-05-22",59.5122,60.7281,58.3056,60.7095,437600.0],["2023-05-23",60.6909,63.0113,60.329,61.1736,589800.0],["2023-05-24",60.6909,60.6909,59.4936,59.9763,665600.0],["2023-05-25",59.5865,60.4404,58.5284,59.4194,695700.0],["2023-05-26",59.2152,60.4403,58.4913,60.3197,279900.0],["2023-05-30",60.5053,60.5053,59.0946,60.2083,381700.0],["2023-05-31",59.6886,60.2919,57.6281,58.0272,636000.0],["2023-06-01",58.2964,59.7721,57.6652,58.7047,396200.0],["2023-06-02",59.8278,62.7978,59.4101,62.5751,473800.0],["2023-06-05",62.0553,62.0739,60.2826,61.0715,633100.0],["2023-06-06",61.1272,64.6448,60.6074,64.0787,689000.0],["2023-06-07",64.7933,67.058,64.1436,66.3247,1084700.0],["2023-06-08",65.9442,66.2598,64.8954,65.8236,421300.0],["2023-06-09",65.8235,66.0927,64.9047,65.4987,432300.0],["2023-06-12",65.5915,67.225,65.0161,65.5266,554400.0],["2023-06-13",65.4802,67.5685,65.0439,67.1415,460400.0],["2023-06-14",67.0673,67.7355,65.2295,65.9813,783800.0],["2023-06-15",65.3966,66.9559,65.3966,66.8167,498700.0],["2023-06-16",67.6427,67.6427,64.8026,65.7772,1284000.0],["2023-06-20",65.3688,65.5915,63.8095,64.1993,685600.0],["2023-06-21",63.8559,64.3107,63.0763,63.1412,428600.0],["2023-06-22",62.8906,62.8906,61.2942,61.814,468900.0],["2023-06-23",60.6538,61.582,59.2616,59.7071,953500.0],["2023-06-26",59.9948,61.4799,59.5308,60.3754,509600.0],["2023-06-27",60.5796,61.6841,59.8371,60.9323,429700.0],["2023-06-28",60.5796,60.6353,59.5586,60.3847,378800.0],["2023-06-29",60.7559,62.2224,60.4775,61.8697,426700.0],["2023-06-30",62.4451,62.4451,60.9601,61.0715,378000.0],["2023-07-03",61.2478,62.2873,61.2478,62.2873,256600.0],["2023-07-05",61.4892,62.5751,60.7838,61.7212,380400.0],["2023-07-06",60.7559,61.6098,59.5957,61.5355,439700.0],["2023-07-07",61.6469,63.7631,61.6469,63.1412,366100.0],["2023-07-10",62.7793,64.7376,61.3592,63.6239,356700.0],["2023-07-11",63.4197,64.6634,62.7978,64.5891,350500.0],["2023-07-12",65.5173,66.6125,65.2388,65.675,317600.0],["2023-07-13",66.102,67.0858,65.6658,66.4454,324100.0],["2023-07-14",66.8631,66.9095,65.0254,65.3224,460200.0],["2023-07-17",65.3131,67.2343,65.2203,66.6867,403500.0],["2023-07-18",66.6867,69.5454,66.6774,69.434,630800.0],["2023-07-19",69.6104,70.6591,68.7565,70.4457,716300.0],["2023-07-20",70.4178,70.6499,69.1927,70.3993,458500.0],["2023-07-21",70.752,70.7984,69.3134,69.731,385300.0],["2023-07-24",69.7032,70.5849,69.434,70.4828,564400.0],["2023-07-25",70.817,71.2439,69.3227,69.6104,813700.0],["2023-07-26",71.049,73.2022,70.2229,72.5061,554700.0],["2023-07-27",73.193,73.2672,70.3529,70.8448,600900.0],["2023-07-28",72.534,72.5433,69.4804,72.0142,454700.0],["2023-07-31",71.8379,72.1627,71.2346,72.0885,563300.0],["2023-08-01",71.5409,71.708,70.325,71.6894,458000.0],["2023-08-02",70.752,71.7543,70.0002,71.5873,452900.0],["2023-08-03",71.4573,72.7196,70.8633,72.5618,337500.0],["2023-08-04",72.1071,73.7499,72.0978,72.7196,369900.0],["2023-08-07",72.7196,73.3693,72.2834,73.0723,329400.0],["2023-08-08",71.7358,72.2927,69.3134,72.0514,369600.0],["2023-08-09",71.6059,71.8843,70.8634,71.3831,237000.0],["2023-08-10",71.3831,72.0279,69.374,70.7477,319300.0],["2023-08-11",70.1496,71.4111,69.7852,70.5795,270300.0],["2023-08-14",69.6824,70.4206,69.1965,70.215,228300.0],["2023-08-15",68.9629,69.944,68.3929,68.5704,325900.0],["2023-08-16",68.6265,69.3647,67.9817,68.1312,385400.0],["2023-08-17",68.5517,69.1124,67.2995,67.5705,238200.0],["2023-08-18",66.8697,68.0845,66.8697,67.4117,265200.0],["2023-08-21",67.5986,68.0564,66.2436,66.9818,256800.0],["2023-08-22",66.8603,67.122,65.2998,65.5241,706400.0],["2023-08-23",65.4306,66.3838,64.9073,66.309,218100.0],["2023-08-24",65.9632,67.2902,65.6455,65.7764,224200.0],["2023-08-25",65.8698,66.2903,64.0476,65.2905,344000.0],["2023-08-28",65.767,67.3463,65.767,66.8136,293900.0],["2023-08-29",66.851,67.9817,66.1501,67.6453,226700.0],["2023-08-30",67.3836,68.3181,66.5613,66.9538,388000.0],["2023-08-31",66.9257,67.8789,66.9164,67.5612,352800.0],["2023-09-01",68.2433,70.2804,68.2433,69.916,389700.0],["2023-09-05",69.4768,69.7758,68.4956,68.7479,343900.0],["2023-09-06",68.7386,68.9629,65.8605,66.2997,493800.0],["2023-09-07",66.0006,66.1595,64.6924,65.0195,272300.0],["2023-09-08",65.1316,65.6269,64.1598,65.3465,212500.0],["2023-09-11",65.5708,65.9726,64.8045,65.0755,262100.0],["2023-09-12",65.2157,66.3744,64.926,65.7483,210700.0],["2023-09-13",66.0006,66.0006,64.1971,64.7952,276500.0],["2023-09-14",65.3746,66.0006,65.0288,65.5801,382000.0],["2023-09-15",64.8699,65.6736,64.8699,65.2437,1312000.0],["2023-09-18",65.4773,65.4773,64.057,64.3466,297000.0],["2023-09-19",64.3747,64.9167,63.6178,64.356,299400.0],["2023-09-20",64.6457,65.6455,64.2439,64.3186,465300.0],["2023-09-21",63.8794,64.2345,63.3748,63.5056,319600.0],["2023-09-22",63.6552,64.3934,62.8141,63.0758,274100.0],["2023-09-25",62.9543,64.3093,62.702,64.2345,253600.0],["2023-09-26",63.5617,64.3093,62.9169,63.001,328100.0],["2023-09-27",62.188,62.6086,61.3844,62.0292,475100.0],["2023-09-28",62.2441,63.3187,61.833,62.5899,253900.0],["2023-09-29",63.1599,63.8327,62.7954,62.945,378800.0],["2023-10-02",62.6459,62.9636,61.4872,61.8049,300800.0],["2023-10-03",61.5152,61.5152,60.4593,60.6462,536200.0],["2023-10-04",60.7677,61.4498,59.9267,61.2723,426000.0],["2023-10-05",61.0854,63.0291,60.5621,62.7487,457600.0],["2023-10-06",62.0385,64.1224,61.9264,63.6084,420000.0],["2023-10-09",63.1786,63.9635,62.8515,63.4309,278200.0],["2023-10-10",63.7206,64.5149,63.7019,64.0383,336500.0],["2023-10-11",64.1504,64.954,63.6925,64.4121,257200.0],["2023-10-12",64.4121,64.4121,62.8515,63.4589,306600.0],["2023-10-13",64.0476,64.2532,62.132,62.4871,277600.0],["2023-10-16",63.3094,64.2345,63.1879,63.5897,446700.0],["2023-10-17",62.9076,65.767,62.8515,65.4119,512900.0],["2023-10-18",64.7671,64.7671,63.8981,64.1878,418800.0],["2023-10-19",63.9635,64.9914,62.6086,62.8515,408200.0],["2023-10-20",62.9263,62.9263,60.9826,61.2629,625500.0],["2023-10-23",61.1415,61.8703,60.6742,60.7116,456500.0],["2023-10-24",61.0387,61.4966,59.8893,60.3659,224900.0],["2023-10-25",59.8613,60.5621,59.2071,60.2631,409400.0],["2023-10-26",60.6742,62.6833,60.6182,61.9264,617600.0],["2023-10-27",62.1881,62.8609,60.5621,61.3938,623900.0],["2023-10-30",62.1133,62.3189,60.9826,61.6367,393100.0],["2023-10-31",61.5993,62.5899,61.319,61.7675,397600.0],["2023-11-01",61.59,62.4497,60.9078,62.403,480700.0],["2023-11-02",63.2533,66.1408,63.2533,65.9726,563800.0],["2023-11-03",67.6266,68.8694,66.5706,68.1032,510000.0],["2023-11-06",67.9443,68.262,66.6921,66.8603,281900.0],["2023-11-07",66.4772,66.9164,65.4587,66.8043,345500.0],["2023-11-08",66.9071,66.9538,65.3652,65.5895,279800.0],["2023-11-09",65.9001,66.4744,63.9231,64.4503,393300.0],["2023-11-10",64.9022,65.3541,63.8102,64.7893,208900.0],["2023-11-13",64.4033,65.1188,63.7537,64.8928,176600.0],["2023-11-14",67.3688,70.7673,67.3688,70.4661,804800.0],["2023-11-15",70.6073,71.7653,70.4661,70.9556,593100.0],["2023-11-16",70.7768,71.0309,69.7977,70.5602,408000.0],["2023-11-17",71.2851,71.9724,70.5602,70.9839,430000.0],["2023-11-20",70.5226,71.0027,70.1742,70.8332,241900.0],["2023-11-21",70.5696,70.7862,68.8562,68.8939,359500.0],["2023-11-22",69.5717,69.9295,68.8845,69.2705,230800.0],["2023-11-24",69.3175,69.76,68.828,69.3364,107300.0],["2023-11-27",68.9315,69.1857,68.1878,68.6868,458400.0],["2023-11-28",68.6585,69.2328,67.8866,68.7338,325900.0],["2023-11-29",69.2422,70.8427,69.2422,69.6564,565200.0],["2023-11-30",69.7506,70.5037,69.2234,69.7129,504100.0],["2023-12-01",69.3269,74.2412,68.6491,74.0058,505000.0],["2023-12-04",73.1586,75.4557,73.1586,75.3615,446700.0],["2023-12-05",74.9473,75.3615,73.8364,73.9305,374200.0],["2023-12-06",74.8343,76.6419,73.8552,73.9211,330000.0],["2023-12-07",74.4483,75.4839,73.8364,75.1827,273300.0],["2023-12-08",75.1827,76.5666,74.6931,75.1827,430100.0],["2023-12-11",75.1073,75.8322,74.26,75.4651,300300.0],["2023-12-12",75.5027,75.5122,74.486,74.5425,214600.0],["2023-12-13",74.6178,78.6283,74.213,78.5812,508000.0],["2023-12-14",80.0216,82.4317,79.8145,81.8668,743100.0],["2023-12-15",82.0645,82.6294,80.2476,81.7068,1446700.0],["2023-12-18",82.3093,82.3093,80.5676,80.7183,506600.0],["2023-12-19",81.3208,82.1869,79.7298,81.462,465600.0],["2023-12-20",81.4808,82.0739,79.2685,79.2779,618400.0],["2023-12-21",80.2287,80.3134,78.939,79.8992,384500.0],["2023-12-22",80.69,81.4808,80.0687,80.2664,313600.0],["2023-12-26",80.6712,81.5091,79.7203,81.1231,324400.0],["2023-12-27",81.302,81.4714,80.5676,81.0572,321800.0],["2023-12-28",80.5394,81.3302,80.4264,80.7936,301700.0],["2023-12-29",80.6429,80.7747,79.3343,79.5038,364200.0],["2024-01-02",78.7977,80.8124,78.44,80.0687,457800.0],["2024-01-03",79.4285,79.4285,77.1314,77.3574,490600.0],["2024-01-04",77.7998,78.6189,77.6209,78.0823,446500.0],["2024-01-05",76.1335,79.2026,76.1335,77.8846,439900.0],["2024-01-08",77.9975,78.7507,77.4327,78.7413,235500.0],["2024-01-09",78.6565,78.6565,77.2067,77.6869,287500.0],["2024-01-10",77.395,78.1576,76.9902,78.1011,294100.0],["2024-01-11",77.3668,77.4233,75.6628,76.8019,300400.0],["2024-01-12",77.7339,77.8187,75.4745,75.9264,261800.0],["2024-01-16",74.6649,75.691,74.3071,74.8437,305900.0],["2024-01-17",73.5822,75.032,73.0927,74.7496,253100.0],["2024-01-18",75.1544,75.7004,74.486,75.5122,272400.0],["2024-01-19",75.8793,76.849,75.0226,76.8019,406200.0],["2024-01-22",77.6586,78.5812,76.9619,78.5059,298000.0],["2024-01-23",79.0802,79.0802,77.0467,77.0938,377200.0],["2024-01-24",77.6209,78.327,77.1408,77.6398,308500.0],["2024-01-25",78.6848,78.6848,76.1617,76.2465,723400.0],["2024-01-26",78.5436,80.1722,77.9505,79.5321,689100.0],["2024-01-29",79.8521,82.0739,79.5226,82.0268,587400.0],["2024-01-30",81.0007,82.0551,80.9348,81.4243,527700.0],["2024-01-31",79.8804,81.4149,78.1387,78.2329,594100.0],["2024-02-01",78.6377,79.0237,73.9964,76.2935,628100.0],["2024-02-02",74.646,76.6889,74.4389,76.0958,392900.0],["2024-02-05",75.032,75.5027,74.3071,75.0603,395300.0],["2024-02-06",74.985,75.691,74.4672,74.9002,341100.0],["2024-02-07",74.9002,75.9075,73.281,75.8134,584600.0],["2024-02-08",75.6334,76.4862,75.3491,75.6997,416200.0],["2024-02-09",75.5955,78.1633,75.0838,78.078,486400.0],["2024-02-12",77.9738,79.651,77.5758,79.1298,494600.0],["2024-02-13",75.6144,76.5525,73.6056,74.8185,493500.0],["2024-02-14",75.7944,77.14,75.1122,77.0547,414600.0],["2024-02-15",77.4621,81.2334,77.4621,80.8923,655100.0],["2024-02-16",79.7552,81.4797,79.1772,80.8733,543200.0],["2024-02-20",79.433,80.9396,79.433,79.6226,393900.0],["2024-02-21",79.3099,79.4141,78.1539,78.855,344900.0],["2024-02-22",78.476,79.3667,78.0591,78.5518,405000.0],["2024-02-23",78.5423,79.6036,77.8696,78.2581,312300.0],["2024-02-26",77.4906,78.6276,77.2537,77.9549,350900.0],["2024-02-27",78.675,79.2814,78.2202,79.1298,229200.0],["2024-02-28",78.116,78.7034,77.8601,77.9549,303700.0],["2024-02-29",79.5278,80.4469,78.6561,79.632,370700.0],["2024-03-01",78.8361,79.1109,76.8368,77.9928,383500.0],["2024-03-04",78.2581,79.471,77.5664,77.9833,339800.0],["2024-03-05",77.6043,80.6364,77.6043,80.5133,428000.0],["2024-03-06",80.2479,81.2239,78.4855,79.5373,420500.0],["2024-03-07",80.6648,80.7407,79.253,79.3762,296900.0],["2024-03-08",80.7028,80.7786,79.1109,79.3857,249100.0],["2024-03-11",79.3288,79.4615,78.8645,79.0919,264400.0],["2024-03-12",78.7319,79.5089,77.6327,78.0686,275700.0],["2024-03-13",77.9643,78.5897,77.2632,77.6801,295100.0],["2024-03-14",77.3674,77.5474,75.5102,76.0503,476600.0],["2024-03-15",75.7945,77.1874,75.586,75.7945,1336500.0],["2024-03-18",75.8418,76.0787,75.0933,75.1027,516600.0],["2024-03-19",74.9227,76.0503,74.9227,75.387,314600.0],["2024-03-20",75.0933,78.5518,74.9322,77.9928,403600.0],["2024-03-21",78.2202,79.5657,78.2202,78.9593,434400.0],["2024-03-22",78.9214,79.2814,76.9789,77.1495,363200.0],["2024-03-25",77.2253,78.0875,76.6093,76.8178,240900.0],["2024-03-26",77.5759,77.6706,76.363,76.6946,266000.0],["2024-03-27",77.2537,79.7552,77.2537,79.7173,280200.0],["2024-03-28",79.7173,80.7028,79.5278,80.5701,384700.0],["2024-04-01",80.0869,80.0869,78.5518,78.8456,369600.0],["2024-04-02",77.8696,78.0686,76.0977,76.6283,482300.0],["2024-04-03",76.164,76.6757,75.7281,75.8134,331900.0],["2024-04-04",76.9978,77.5095,75.6334,75.8797,369900.0],["2024-04-05",75.406,77.1873,75.406,77.121,443100.0],["2024-04-08",77.5095,78.2107,77.4337,78.1728,321600.0],["2024-04-09",78.4286,78.694,77.6327,78.4002,324600.0],["2024-04-10",76.3156,76.3725,74.3352,74.5816,477600.0],["2024-04-11",74.7427,75.1501,73.4445,74.9322,368500.0],["2024-04-12",73.8425,74.9038,73.8046,74.4395,350900.0],["2024-04-15",74.7332,75.7376,73.3214,73.9183,489600.0],["2024-04-16",73.1697,73.7667,72.298,72.4401,431200.0],["2024-04-17",73.2171,73.5014,72.0043,72.099,410700.0],["2024-04-18",72.0611,72.8476,71.8811,72.5064,415000.0],["2024-04-19",72.2696,74.2973,72.2696,74.2215,661700.0],["2024-04-22",74.231,75.8513,73.8425,75.0933,573500.0],["2024-04-23",74.9037,76.3251,74.9037,75.6523,426800.0],["2024-04-24",74.8564,76.1071,74.6763,75.9366,381700.0],["2024-04-25",75.5576,75.5576,73.8615,74.8185,603300.0],["2024-04-26",73.5298,76.3156,73.5298,73.8615,466800.0],["2024-04-29",73.5488,74.3542,72.6675,73.0371,564100.0],["2024-04-30",72.2412,72.8476,71.6726,71.7295,487300.0],["2024-05-01",72.4401,74.5721,72.2506,73.2266,448500.0],["2024-05-02",74.6479,74.6479,73.274,74.1457,340400.0],["2024-05-03",75.2449,75.567,74.3163,74.4489,285000.0],["2024-05-06",75.3302,76.3061,74.7901,76.0882,410800.0],["2024-05-07",76.3535,76.8936,76.164,76.4198,442200.0],["2024-05-08",75.9366,76.8462,75.586,76.5809,327700.0],["2024-05-09",76.8098,77.0864,76.2757,76.8956,298600.0],["2024-05-10",77.0291,77.6109,76.4379,77.4011,281000.0],["2024-05-13",77.8493,77.8493,76.3806,76.3997,311700.0],["2024-05-14",77.5918,77.8112,76.6858,77.3248,193000.0],["2024-05-15",78.0114,78.5646,76.991,77.63,287500.0],["2024-05-16",77.6014,78.0401,76.5428,76.6858,222300.0],["2024-05-17",77.0578,77.4488,76.6763,77.1054,347100.0],["2024-05-20",76.8289,77.2962,75.4651,76.1708,1362400.0],["2024-05-21",76.7716,77.4392,75.6272,75.8275,878700.0],["2024-05-22",75.6845,76.1232,74.4542,74.6259,663800.0],["2024-05-23",74.7975,74.7975,72.4419,72.6708,489700.0],["2024-05-24",73.1953,73.6817,72.337,73.615,500100.0],["2024-05-28",75.0169,75.0169,73.0904,73.7866,652900.0],["2024-05-29",73.243,73.243,71.0972,71.1259,711400.0],["2024-05-30",72.8139,73.3002,71.6694,73.0523,472800.0],["2024-05-31",73.4528,73.9488,73.2335,73.7294,537500.0],["2024-06-03",74.9501,75.303,72.2798,72.6136,411600.0],["2024-06-04",71.8029,72.9951,71.288,71.4406,660600.0],["2024-06-05",71.9651,72.194,71.0305,71.1545,491300.0],["2024-06-06",71.1449,71.5359,70.6871,71.0782,412900.0],["2024-06-07",70.3438,70.9256,70.0291,70.4201,389300.0],["2024-06-10",69.619,69.9337,68.8275,69.4378,362200.0],["2024-06-11",68.9514,68.9514,68.1408,68.6558,633000.0],["2024-06-12",70.7825,71.5836,69.4664,69.991,657300.0],["2024-06-13",69.5713,70.1245,68.3983,68.8561,470300.0],["2024-06-14",67.9787,68.3697,67.6163,67.9977,460500.0],["2024-06-17",67.7212,69.3425,67.4065,69.3234,579900.0],["2024-06-18",69.1327,70.3915,68.8656,69.6763,539900.0],["2024-06-20",69.3043,70.01,69.1803,69.495,504700.0],["2024-06-21",69.1326,69.5904,68.7607,69.4569,1123100.0],["2024-06-24",69.9623,71.7553,69.5141,70.9256,371400.0],["2024-06-25",70.6585,71.04,69.9719,70.1245,334100.0],["2024-06-26",69.3711,70.3438,69.3711,70.0959,371900.0],["2024-06-27",70.2198,71.0781,69.5904,71.04,407000.0],["2024-06-28",71.6408,73.4814,71.4882,72.8806,1236600.0],["2024-07-01",72.8425,73.7866,72.2512,72.2893,509100.0],["2024-07-02",72.4133,73.615,72.4133,73.5864,401100.0],["2024-07-03",73.8057,73.9678,72.4801,72.4991,343000.0],["2024-07-05",72.3561,72.6613,71.6981,71.9746,336600.0],["2024-07-08",72.5945,73.0523,71.9269,71.9842,342300.0],["2024-07-09",71.4692,73.1477,71.2307,72.9283,398700.0],["2024-07-10",72.1844,74.6449,72.1844,74.5496,396700.0],["2024-07-11",74.8643,79.051,74.8643,78.7267,839500.0],["2024-07-12",79.4038,80.1096,78.2689,79.5183,701600.0],["2024-07-15",80.5196,82.8466,80.2908,82.4842,881500.0],["2024-07-16",83.209,86.1464,82.8371,85.9747,961100.0],["2024-07-17",84.8684,87.739,84.8684,86.3276,939600.0],["2024-07-18",85.3358,87.6913,84.4107,84.8208,764700.0],["2024-07-19",84.7731,86.3848,84.3439,85.8126,633600.0],["2024-07-22",85.6123,88.0347,84.3535,87.2527,648400.0],["2024-07-23",86.4039,89.551,86.0033,88.9788,768400.0],["2024-07-24",88.6069,89.7132,87.2431,87.4625,1033400.0],["2024-07-25",87.596,93.299,86.6232,92.784,1308000.0],["2024-07-26",93.8998,95.8072,93.547,95.5402,751200.0],["2024-07-29",96.5034,96.5034,93.9285,94.2622,578900.0],["2024-07-30",95.1778,95.1778,93.6328,94.4148,374700.0],["2024-07-31",94.1669,96.6274,93.299,94.3862,619300.0],["2024-08-01",94.4244,94.4911,89.3031,90.1328,819800.0],["2024-08-02",86.4992,87.2336,84.5823,86.6709,825200.0],["2024-08-05",81.9979,85.412,80.9679,83.724,790200.0],["2024-08-06",83.5714,85.7363,82.5987,84.5061,521800.0],["2024-08-07",86.1464,86.175,83.7336,84.1627,592400.0],["2024-08-08",85.4788,85.5074,83.9243,85.0592,448000.0],["2024-08-09",84.9248,85.1839,84.0997,84.589,412500.0],["2024-08-12",85.3758,86.4408,83.2841,83.6007,264600.0],["2024-08-13",84.6754,84.7905,82.9675,84.4067,449400.0],["2024-08-14",84.8865,84.8865,82.8811,84.2148,424400.0],["2024-08-15",85.9515,87.4483,85.088,85.9515,499900.0],["2024-08-16",85.6445,88.7724,85.6445,87.8705,524400.0],["2024-08-19",87.8225,88.6669,87.5251,88.5517,351600.0],["2024-08-20",88.1775,88.5421,86.7863,87.4291,451600.0],["2024-08-21",88.1104,88.1104,86.7767,87.669,262700.0],["2024-08-22",87.5347,88.5038,87.4483,88.072,247300.0],["2024-08-23",88.9259,93.9345,88.5421,92.7064,454300.0],["2024-08-26",93.4739,93.9345,91.8716,91.8716,632600.0],["2024-08-27",91.3151,91.555,90.3076,91.3727,368600.0],["2024-08-28",91.2575,92.524,90.9889,92.4281,258500.0],["2024-08-29",93.0422,93.8577,91.2959,92.8599,428000.0],["2024-08-30",93.5315,93.9729,92.2458,93.1573,591700.0],["2024-09-03",92.1115,93.7906,91.6701,92.2554,469200.0],["2024-09-04",91.9388,93.0806,91.1328,91.7277,352000.0],["2024-09-05",92.4185,92.6872,90.9217,91.507,258600.0],["2024-09-06",91.7948,92.5144,89.1658,89.5496,252000.0],["2024-09-09",89.6456,90.8353,89.0891,89.7895,319000.0],["2024-09-10",90.1349,90.1349,87.0357,89.0123,489200.0],["2024-09-11",87.8033,88.4942,85.3854,88.2255,292000.0],["2024-09-12",88.4558,88.9835,87.8129,88.7724,210100.0],["2024-09-13",90.0965,91.1712,89.7895,91.0656,572600.0],["2024-09-16",92.0347,94.2319,90.6242,93.733,520100.0],["2024-09-17",94.7309,96.8418,94.0496,94.7213,677700.0],["2024-09-18",94.7213,98.4345,93.4931,95.0859,513400.0],["2024-09-19",97.1584,98.6552,95.9207,97.5134,553200.0],["2024-09-20",97.0625,97.0625,94.7213,94.7789,1604900.0],["2024-09-23",95.2874,95.5848,93.5987,94.7789,350100.0],["2024-09-24",94.798,95.2778,93.071,93.3972,454400.0],["2024-09-25",93.5795,93.7906,90.8833,91.0656,481700.0],["2024-09-26",92.4089,92.4089,90.701,91.6509,426200.0],["2024-09-27",92.9078,92.9078,91.3151,91.8716,464400.0],["2024-09-30",91.6509,94.0592,91.2383,93.2437,452000.0],["2024-10-01",92.5336,92.5336,89.4728,90.2404,398000.0],["2024-10-02",90.6051,91.9292,89.8183,90.2692,365800.0],["2024-10-03",89.5112,91.2959,89.2042,90.8161,431200.0],["2024-10-04",93.0518,93.378,91.4014,92.5336,429900.0],["2024-10-07",91.862,92.2266,90.797,91.7373,411800.0],["2024-10-08",92.169,92.3897,91.1328,91.1999,223700.0],["2024-10-09",91.0848,93.2053,90.749,92.5145,412400.0],["2024-10-10",90.701,93.071,90.701,91.9004,354700.0],["2024-10-11",92.5528,95.5465,92.0923,95.0571,388500.0],["2024-10-14",95.345,96.7842,94.6445,96.2949,308800.0],["2024-10-15",96.9089,99.6147,96.2085,97.4271,547500.0],["2024-10-16",98.9047,99.5188,98.0315,98.0891,830000.0],["2024-10-17",98.281,99.2597,97.878,98.8087,412000.0],["2024-10-18",99.0678,99.0678,97.264,97.3215,497700.0],["2024-10-21",97.6286,97.6286,92.5336,92.6104,448200.0],["2024-10-22",92.8887,93.5987,92.1307,93.2629,417200.0],["2024-10-23",92.6488,93.4644,91.6893,92.7255,731200.0],["2024-10-24",94.6349,95.3162,91.8908,94.088,552000.0],["2024-10-25",94.9899,95.0091,91.7085,91.9004,491200.0],["2024-10-28",93.0422,94.9612,92.3129,94.4814,414700.0],["2024-10-29",94.2127,94.5294,93.6179,94.2511,384400.0],["2024-10-30",93.733,97.3887,93.4739,95.7575,572000.0],["2024-10-31",95.9878,96.1893,93.5603,93.5795,349700.0],["2024-11-01",94.136,94.9708,93.0038,93.4739,445500.0],["2024-11-04",92.5432,92.62,91.1616,91.7756,343000.0],["2024-11-05",91.862,93.9057,91.1711,93.7714,439400.0],["2024-11-06",102.3109,107.4538,101.3994,106.9069,1889800.0],["2024-11-07",105.9666,106.312,102.4164,103.3375,805600.0],["2024-11-08",104.3694,105.2276,102.7493,104.5237,423400.0],["2024-11-11",106.0762,109.1042,106.0087,107.0213,637000.0],["2024-11-12",106.5488,108.0435,104.379,104.5044,517600.0],["2024-11-13",104.273,106.7416,103.0097,103.0386,579400.0],["2024-11-14",103.8679,104.1187,102.0357,102.6914,542800.0],["2024-11-15",103.1833,104.0126,101.1003,102.2864,711200.0],["2024-11-18",103.3086,103.3086,101.4667,101.8139,334600.0],["2024-11-19",100.676,102.055,100.2517,101.3414,318800.0],["2024-11-20",101.0039,101.3221,99.3066,101.081,752100.0],["2024-11-21",102.0454,104.0319,101.3993,103.0193,342600.0],["2024-11-22",103.1929,105.2758,103.1929,105.1119,678400.0],["2024-11-25",106.0762,110.1939,106.0762,107.9374,649900.0],["2024-11-26",107.4552,108.0338,106.6066,107.0599,670500.0],["2024-11-27",107.7156,109.2007,107.2045,107.2817,578300.0],["2024-11-29",108.4581,108.5931,106.0859,106.7416,480100.0],["2024-12-02",107.677,107.677,104.9866,105.4494,491800.0],["2024-12-03",105.5748,106.2112,104.4947,105.8159,540000.0],["2024-12-04",105.9895,107.0792,105.3337,107.0406,764000.0],["2024-12-05",107.7349,108.2074,106.0377,106.7995,695300.0],["2024-12-06",107.6095,107.6095,105.9509,106.9731,465700.0],["2024-12-09",107.6385,107.841,103.9933,104.0704,539800.0],["2024-12-10",104.0415,105.922,102.8361,104.5526,317600.0],["2024-12-11",106.2402,107.137,105.2469,105.8544,387200.0],["2024-12-12",105.9123,106.2209,103.9161,104.0222,385000.0],["2024-12-13",104.1476,105.0155,102.9518,104.8323,571300.0],["2024-12-16",105.1794,105.7484,103.8776,104.5719,754000.0],["2024-12-17",104.3405,104.8323,101.7078,102.6722,542700.0],["2024-12-18",103.5208,104.3887,96.6547,97.0405,796400.0],["2024-12-19",98.8148,99.4513,95.295,95.4011,849800.0],["2024-12-20",94.9479,98.1784,94.7164,96.6355,1375400.0],["2024-12-23",95.9122,97.0694,95.4108,97.0405,432400.0],["2024-12-24",97.4262,97.8119,96.7801,97.5323,160800.0],["2024-12-26",96.7222,98.8052,96.2304,98.6316,322400.0],["2024-12-27",97.5998,98.8727,96.2015,97.0308,417800.0],["2024-12-30",96.2786,97.6962,95.2179,97.0019,405700.0],["2024-12-31",96.6548,97.7927,95.7001,95.9315,1246600.0],["2025-01-02",96.9151,96.9151,93.1735,93.54,4812200.0],["2025-01-03",93.1542,94.35,91.621,93.9546,1168100.0],["2025-01-06",94.5043,96.5005,93.4628,93.4725,1149600.0],["2025-01-07",94.1089,94.6104,91.6209,92.6721,895100.0],["2025-01-08",91.997,93.5785,91.2641,92.7203,505800.0],["2025-01-10",90.6566,92.0549,89.3741,89.4223,1503800.0],["2025-01-13",88.8437,90.0491,88.4097,89.6055,1286400.0],["2025-01-14",90.6373,93.9257,89.9912,93.8678,1338000.0],["2025-01-15",96.8765,97.4069,94.8032,95.9797,740600.0],["2025-01-16",95.5072,95.7579,93.9353,95.1118,647500.0],["2025-01-17",96.1726,96.5872,95.4011,96.1629,535500.0],["2025-01-21",97.0983,98.622,96.3654,97.3008,509200.0],["2025-01-22",96.3751,96.8283,95.1697,95.9219,640600.0],["2025-01-23",95.459,96.4233,94.9093,95.0732,1011200.0],["2025-01-24",99.8081,102.9229,98.352,99.972,1508900.0],["2025-01-27",101.756,102.4986,100.2228,102.4214,1116000.0],["2025-01-28",103.0772,104.8612,102.0839,104.4658,1121700.0],["2025-01-29",103.8872,105.7291,101.7657,102.7397,862500.0],["2025-01-30",104.1958,104.4562,100.8882,102.1707,571400.0],["2025-01-31",102.0839,103.2218,101.0521,101.8235,749000.0],["2025-02-03",99.6249,101.6885,98.4677,99.4417,630000.0],["2025-02-04",99.1909,101.9586,99.1138,101.3317,477700.0],["2025-02-05",102.1611,103.1543,101.1003,103.1061,505500.0],["2025-02-06",103.8583,104.3212,102.865,103.9933,489600.0],["2025-02-07",103.8964,103.9545,101.0567,103.3246,538400.0],["2025-02-10",103.4021,103.4021,101.551,101.706,409000.0],["2025-02-11",101.1633,103.1404,100.9597,103.0338,324700.0],["2025-02-12",101.7448,102.0355,99.7677,99.8258,511700.0],["2025-02-13",100.3007,100.3007,98.6531,99.4963,454200.0],["2025-02-14",99.9712,101.6963,98.8954,99.0795,640500.0],["2025-02-18",98.9342,100.5818,98.624,100.01,525500.0],["2025-02-19",98.498,100.1844,98.498,99.3315,415700.0],["2025-02-20",99.002,99.2249,97.6161,98.2364,574800.0],["2025-02-21",99.3218,99.3509,96.0654,96.2592,696400.0],["2025-02-24",97.1218,97.335,94.9799,95.6971,514600.0],["2025-02-25",96.6663,97.4804,95.8134,96.5791,616800.0],["2025-02-26",96.4046,97.3059,95.29,96.5597,404900.0],["2025-02-27",96.5597,97.3253,95.9103,96.2205,459700.0],["2025-02-28",96.7632,98.1879,96.3271,97.6936,469400.0],["2025-03-03",97.713,98.9051,95.542,96.1623,479000.0],["2025-03-04",94.7085,95.0187,91.2485,92.5472,600500.0],["2025-03-05",92.5279,93.6909,90.4635,91.6459,735500.0],["2025-03-06",90.512,91.3164,89.252,89.5234,705600.0],["2025-03-07",89.9401,90.3278,87.5753,90.0661,729500.0],["2025-03-10",88.7577,89.882,87.1586,87.6529,875300.0],["2025-03-11",88.8644,89.3586,86.5965,87.7013,706600.0],["2025-03-12",88.8256,89.0679,86.7322,87.5075,689000.0],["2025-03-13",87.8952,88.3216,86.3348,86.6449,493600.0],["2025-03-14",87.8079,88.8353,86.8678,88.7771,648200.0],["2025-03-17",88.3313,90.4829,88.3313,89.882,708000.0],["2025-03-18",89.7172,90.4441,89.126,89.7657,537500.0],["2025-03-19",89.9692,92.2662,89.3877,91.4908,605800.0],["2025-03-20",89.8917,92.1983,89.8917,89.9498,821200.0],["2025-03-21",88.7481,90.3375,88.2441,89.6009,2931200.0],["2025-03-24",91.3648,92.4794,90.8609,91.8882,701100.0],["2025-03-25",91.5393,92.5085,91.4618,91.5199,614100.0],["2025-03-26",91.8591,93.3032,90.8512,91.0547,589500.0],["2025-03-27",91.0935,91.7622,89.5525,90.9384,571800.0],["2025-03-28",90.6476,91.3164,88.2344,89.378,641700.0],["2025-03-31",88.3895,90.8027,87.9339,89.9595,726000.0],["2025-04-01",89.4749,90.7349,88.0309,89.4168,634200.0],["2025-04-02",88.6318,91.8688,88.3895,91.7525,790400.0],["2025-04-03",87.2264,87.7789,81.9056,82.0219,1000900.0],["2025-04-04",78.5038,79.8219,75.4799,78.969,1086600.0],["2025-04-07",76.8949,82.8554,75.3443,79.5311,1256100.0],["2025-04-08",82.6907,83.2625,77.0597,78.1064,1105300.0],["2025-04-09",77.0403,86.0537,76.4394,84.629,1463500.0],["2025-04-10",81.8378,82.7585,75.8967,79.0368,1000000.0],["2025-04-11",77.9901,79.9769,76.0905,78.9399,743500.0],["2025-04-14",80.3452,80.6166,78.058,80.2871,625800.0],["2025-04-15",80.4519,82.7294,80.4519,81.3241,568300.0],["2025-04-16",80.4906,82.3611,80.4228,81.4792,807700.0],["2025-04-17",81.673,82.9427,81.421,82.2061,627000.0],["2025-04-21",81.6633,81.6633,80.0545,81.0237,629300.0],["2025-04-22",82.0316,84.5612,81.3338,84.3383,680400.0],["2025-04-23",86.8388,89.0291,85.1427,85.9277,660300.0],["2025-04-24",85.5207,87.3912,84.9973,86.9841,773300.0],["2025-04-25",88.1375,88.6027,84.096,84.6678,1390200.0],["2025-04-28",84.8132,85.8211,83.2916,84.7938,1021600.0],["2025-04-29",84.3092,85.3947,82.4193,84.9585,966600.0],["2025-04-30",83.0105,84.5127,82.0995,84.1057,620900.0],["2025-05-01",83.6114,85.918,83.0589,84.9489,624400.0],["2025-05-02",86.3736,87.0229,85.2493,86.6255,500500.0],["2025-05-05",85.4722,87.8855,85.3947,86.4995,681000.0],["2025-05-06",85.1233,86.0828,84.6387,85.4238,684800.0],["2025-05-07",85.889,86.3445,84.1154,84.5709,701100.0],["2025-05-08",85.7533,87.459,85.2396,86.9357,740900.0],["2025-05-09",86.7699,87.0332,85.8534,86.5262,650000.0],["2025-05-12",90.7481,91.9085,89.1101,89.5001,885400.0],["2025-05-13",89.7633,90.0656,88.3105,89.3538,1102300.0],["2025-05-14",88.798,89.7048,88.1252,89.071,782400.0],["2025-05-15",89.3246,89.3246,88.174,88.72,600800.0],["2025-05-16",88.4568,89.3928,87.7157,89.0125,907600.0],["2025-05-19",87.979,89.2953,87.4622,89.1393,608400.0],["2025-05-20",88.8955,88.9443,88.1642,88.3203,542100.0],["2025-05-21",88.213,88.213,85.5414,85.6974,817100.0],["2025-05-22",85.2001,86.8187,84.8491,85.7266,897900.0],["2025-05-23",83.6985,85.7071,83.484,85.4146,1017800.0],["2025-05-27",86.3604,87.7547,85.6291,87.4817,901800.0],["2025-05-28",87.5012,87.8035,85.9606,85.9801,577500.0],["2025-05-29",86.5457,86.8674,85.6584,86.6529,750500.0],["2025-05-30",86.2921,86.3702,85.2196,85.6096,1021500.0],["2025-06-02",85.1026,85.4048,83.484,84.9271,739000.0],["2025-06-03",84.8686,86.6529,84.1373,86.4189,596000.0],["2025-06-04",86.2629,86.8772,85.0733,85.3463,562100.0],["2025-06-05",85.4146,85.7266,84.5468,85.1513,527000.0],["2025-06-06",87.1015,87.5305,86.4189,87.4817,510100.0],["2025-06-09",88.2033,88.9735,87.5012,88.2423,592700.0],["2025-06-10",88.3007,89.6756,87.862,88.5055,604400.0],["2025-06-11",88.876,89.1198,86.3214,86.7992,656600.0],["2025-06-12",86.3019,86.3702,84.7418,85.7461,724300.0],["2025-06-13",84.7516,84.7613,82.7917,83.094,855300.0],["2025-06-16",84.3615,84.8686,83.5913,84.0495,946500.0],["2025-06-17",83.2402,84.2835,82.4504,83.0062,1264900.0],["2025-06-18",82.6552,84.3225,82.6552,83.8935,773900.0],["2025-06-20",84.303,84.6736,83.64,83.835,1611000.0],["2025-06-23",83.3962,86.1264,83.3572,86.0094,1025500.0],["2025-06-24",86.7992,88.5348,86.7407,87.394,830500.0],["2025-06-25",88.1838,88.1838,86.3312,86.6139,778900.0],["2025-06-26",87.0429,89.6658,86.8577,89.6073,975800.0],["2025-06-27",90.1144,90.5629,88.369,88.7103,16156800.0],["2025-06-30",89.5293,90.1436,88.8858,89.7341,1352000.0],["2025-07-01",89.4123,93.4295,89.2563,92.8835,945100.0],["2025-07-02",93.3613,94.4631,92.4155,94.3266,1185200.0],["2025-07-03",95.0091,95.8867,94.3948,94.4533,482300.0],["2025-07-07",94.1608,95.1359,92.9225,93.5465,780900.0],["2025-07-08",93.6343,95.1359,93.566,94.2778,740700.0],["2025-07-09",95.1164,95.3016,93.9171,94.9701,580300.0],["2025-07-10",94.8531,96.0622,94.5898,95.2139,624400.0],["2025-07-11",94.5118,95.2431,93.8878,94.7166,792200.0],["2025-07-14",94.5801,96.3449,94.5216,96.2377,1059200.0],["2025-07-15",95.8867,96.5302,92.0157,92.084,910300.0],["2025-07-16",92.9518,93.9951,91.5379,93.5368,950900.0],["2025-07-17",93.4198,95.5746,93.4003,95.1554,641500.0],["2025-07-18",96.0914,96.0914,94.2096,95.3699,538900.0],["2025-07-21",95.7112,96.1987,94.4728,94.5703,726400.0],["2025-07-22",94.8726,96.0719,94.3851,95.8964,1369000.0],["2025-07-23",96.579,96.579,94.1901,94.7946,1108700.0],["2025-07-24",94.7166,99.0166,93.5075,95.4576,1983200.0],["2025-07-25",95.4576,96.501,92.9713,96.0427,2018600.0],["2025-07-28",96.4912,96.4912,94.5216,95.1554,1547300.0],["2025-07-29",96.1304,96.2669,94.2681,94.6776,924400.0],["2025-07-30",95.2334,95.4089,93.3028,93.527,777800.0],["2025-07-31",93.9171,94.4046,91.5379,91.8207,912300.0],["2025-08-01",90.7676,91.0407,88.1545,90.4459,1113400.0],["2025-08-04",91.0016,91.3722,90.1826,91.2552,828500.0],["2025-08-05",91.5867,91.8207,89.3343,91.7719,865500.0],["2025-08-06",91.7817,92.1425,90.5921,90.7481,643800.0],["2025-08-07",91.4989,91.5867,89.0125,89.4903,819600.0],["2025-08-08",90.4031,91.1784,89.7161,90.511,899300.0],["2025-08-11",90.5601,91.1196,90.2853,90.3344,939000.0],["2025-08-12",91.0901,93.8284,91.0411,93.7401,737900.0],["2025-08-13",94.378,95.9189,93.848,95.8502,623100.0],["2025-08-14",94.5351,95.8993,94.2799,95.7226,654100.0],["2025-08-15",95.9189,95.9876,93.5929,93.6321,813100.0],["2025-08-18",93.5634,94.221,93.2493,94.2112,534100.0],["2025-08-19",94.0738,95.3693,93.9069,94.5645,540500.0],["2025-08-20",94.7019,95.1043,93.7892,94.8099,575200.0],["2025-08-21",94.1229,95.3889,93.9364,94.6528,418500.0],["2025-08-22",95.2025,99.0596,94.751,98.5591,781000.0],["2025-08-25",98.3137,98.3137,97.3028,97.3519,457600.0],["2025-08-26",96.9593,98.7259,96.9593,98.1861,602400.0],["2025-08-27",97.7739,100.5907,97.7739,99.8743,766800.0],["2025-08-28",100.2767,100.7085,99.0695,99.8448,907800.0],["2025-08-29",99.9822,100.6889,99.5504,100.1687,564900.0],["2025-09-02",98.9124,100.8754,98.5983,100.8557,969700.0],["2025-09-03",100.9931,101.582,98.3628,99.5209,821300.0],["2025-09-04",100.1098,101.6802,99.5406,101.6311,862600.0],["2025-09-05",102.0433,103.0542,100.5907,101.1011,1362500.0],["2025-09-08",101.4937,101.5624,99.4817,100.2963,689800.0],["2025-09-09",100.0706,100.8655,98.2647,99.1578,784000.0],["2025-09-10",98.9026,99.8841,98.3922,99.5209,513300.0],["2025-09-11",99.4326,100.5711,99.04,100.3061,512000.0],["2025-09-12",100.1687,100.3944,99.3443,99.3737,569200.0],["2025-09-15",99.5504,100.5907,98.3922,98.9419,524100.0],["2025-09-16",98.9909,99.0596,97.028,98.4217,563600.0],["2025-09-17",98.6278,101.4348,98.5689,99.3443,928700.0],["2025-09-18",99.9233,101.6802,99.5798,101.5329,638800.0],["2025-09-19",101.7096,101.7096,99.5013,99.5111,1932100.0],["2025-09-22",98.8928,99.9233,97.7936,98.1861,775200.0],["2025-09-23",98.5296,100.2767,98.2647,98.4413,466200.0],["2025-09-24",98.8241,99.8448,97.666,98.3824,447700.0],["2025-09-25",98.7063,98.7063,97.3421,98.245,444300.0],["2025-09-26",99.0989,99.7761,98.4511,99.2952,373300.0],["2025-09-29",99.7957,99.943,96.4293,97.4893,947400.0],["2025-09-30",97.7935,98.3039,95.8895,97.0378,610200.0],["2025-10-01",96.5176,97.2832,95.8208,96.6354,536100.0],["2025-10-02",96.4195,97.1556,95.7325,96.1349,522400.0],["2025-10-03",96.6747,97.8917,96.5863,97.5285,917000.0],["2025-10-06",98.2941,100.2865,97.7641,98.8928,998500.0],["2025-10-07",99.197,100.2178,97.4402,98.1567,656600.0],["2025-10-08",98.7848,99.0106,97.5973,97.7052,354600.0],["2025-10-09",98.2843,98.6082,96.655,97.0182,498200.0],["2025-10-10",97.8132,98.0291,92.0716,92.1403,806800.0],["2025-10-13",93.2788,94.908,92.8862,94.4173,608300.0],["2025-10-14",94.0836,97.5089,94.0836,97.1065,406200.0],["2025-10-15",97.4599,97.9898,94.7117,95.1043,575900.0],["2025-10-16",94.4664,94.9767,88.5285,89.7161,1121000.0],["2025-10-17",91.0901,91.4533,89.8044,90.7564,763900.0],["2025-10-20",91.6888,93.3377,90.776,92.7586,711900.0],["2025-10-21",92.4151,93.3279,92.3071,92.8175,666700.0],["2025-10-22",92.896,94.0247,92.0225,92.1305,715300.0],["2025-10-23",92.2581,92.2581,87.8316,88.2537,1964800.0],["2025-10-24",88.9898,89.6375,88.1653,88.7935,950300.0],["2025-10-27",88.9309,89.3627,88.2929,88.7542,872100.0],["2025-10-28",88.5579,88.9014,87.7237,88.0574,898400.0],["2025-10-29",87.7629,88.7542,86.4674,86.7128,1113500.0],["2025-10-30",86.3987,87.9298,86.3202,86.5067,966200.0],["2025-10-31",85.7215,87.0857,85.005,87.0072,835300.0],["2025-11-03",86.3594,87.2329,85.4074,87.2035,706300.0],["2025-11-04",86.5361,87.0366,86.0454,86.2809,1257400.0],["2025-11-05",85.9668,87.5078,85.7215,86.3496,689800.0],["2025-11-06",86.3987,87.0759,85.692,85.9276,713200.0],["2025-11-07",85.6509,87.0739,84.9888,86.817,1169500.0],["2025-11-10",87.1332,88.3685,86.5304,87.8151,942400.0],["2025-11-11",87.9535,88.2401,87.0048,87.7361,1096500.0],["2025-11-12",87.993,89.169,87.993,88.5958,776900.0],["2025-11-13",88.3587,89.4358,87.8448,88.1808,678400.0],["2025-11-14",87.5483,88.2598,87.1925,87.825,552400.0],["2025-11-17",87.8645,88.3883,84.129,84.3069,624200.0],["2025-11-18",83.9017,85.7003,83.4866,85.1271,723700.0],["2025-11-19",85.2852,86.1549,84.9097,86.0561,657900.0],["2025-11-20",86.7478,87.489,84.5935,84.7615,773200.0],["2025-11-21",85.4236,87.5088,84.5045,87.0147,1135200.0],["2025-11-24",86.4316,87.0147,85.6509,86.3427,938900.0],["2025-11-25",86.9257,89.5742,86.9257,88.8725,787200.0],["2025-11-26",88.418,89.9201,88.418,88.7243,599200.0],["2025-11-28",88.8627,89.1888,88.4377,88.4575,356100.0],["2025-12-01",88.0918,89.4655,87.4001,88.9911,713800.0],["2025-12-02",89.1789,89.7027,87.7756,87.8645,808300.0],["2025-12-03",88.2005,91.017,88.1314,90.5822,663200.0],["2025-12-04",90.6217,92.1338,90.5427,90.9874,530800.0],["2025-12-05",90.602,91.5704,89.6434,91.0566,674600.0],["2025-12-08",91.0269,91.7286,90.345,90.4241,716000.0],["2025-12-09",90.4636,92.0942,90.4636,91.3036,824900.0],["2025-12-10",91.1949,94.6636,91.1949,94.0806,1124300.0],["2025-12-11",93.9027,95.5926,93.5865,94.0312,1052000.0],["2025-12-12",94.8712,95.2862,94.2585,94.9502,1271100.0],["2025-12-15",96.0274,96.8378,95.0194,95.9385,1737600.0],["2025-12-16",96.2942,96.6895,95.0491,95.5926,875700.0],["2025-12-17",95.4542,96.7291,95.1973,96.5314,819400.0],["2025-12-18",97.0651,97.7766,95.9978,96.1855,877800.0],["2025-12-19",97.2924,97.2924,95.1182,96.0373,1417300.0],["2025-12-22",95.8693,96.8674,95.5827,95.978,475600.0],["2025-12-23",96.0077,96.7488,94.7724,94.8119,604300.0],["2025-12-24",95.0392,95.2862,94.4561,95.1182,173100.0],["2025-12-26",95.2862,95.3258,94.1399,94.6439,443400.0],["2025-12-29",94.8119,95.0787,93.5568,94.1596,560400.0],["2025-12-30",94.0806,94.5451,93.5371,93.9422,551200.0],["2025-12-31",94.1992,94.1992,92.7959,93.0034,617800.0],["2026-01-02",92.9046,93.5469,91.5111,93.122,538100.0],["2026-01-05",92.9441,95.81,92.8552,94.4265,820700.0],["2026-01-06",94.0608,96.0175,94.0114,95.978,690600.0],["2026-01-07",95.8001,96.2547,94.2387,95.4542,482400.0],["2026-01-08",95.0787,98.4782,95.0095,97.1639,624500.0],["2026-01-09",97.5394,98.0632,96.4425,96.5413,706200.0],["2026-01-12",96.5413,96.5907,95.5234,95.7507,477100.0],["2026-01-13",96.1262,96.5215,95.306,95.5629,518400.0],["2026-01-14",95.2961,97.0255,95.2665,96.6698,674400.0],["2026-01-15",96.5413,98.1719,96.5413,97.826,604900.0],["2026-01-16",97.7865,98.2608,96.9069,97.2726,614300.0],["2026-01-20",96.0669,97.3813,95.4542,95.7408,491200.0],["2026-01-21",96.5611,100.2373,96.5611,99.3874,827100.0],["2026-01-22",99.5159,101.4133,98.8736,99.3776,1012400.0],["2026-01-23",102.2533,104.0124,98.4881,99.0119,2313900.0],["2026-01-26",99.3183,100.7117,98.0731,99.17,1053600.0],["2026-01-27",99.4072,100.099,98.755,99.842,866300.0],["2026-01-28",99.674,101.3046,99.4171,99.7827,1155600.0],["2026-01-29",100.346,101.611,99.7827,101.5714,792200.0],["2026-01-30",101.0081,102.3126,99.8223,101.1267,891800.0],["2026-02-02",100.8994,102.1249,100.7611,101.7592,910800.0],["2026-02-03",101.3343,104.2397,101.3343,102.6882,1076600.0],["2026-02-04",103.2712,106.0877,102.8957,104.9908,1131500.0],["2026-02-05",105.3169,106.1075,103.9037,105.307,1019800.0],["2026-02-06",106.3108,107.7916,105.9729,107.1555,979400.0],["2026-02-09",106.2909,107.4537,106.2909,106.5195,488500.0],["2026-02-10",106.0126,107.1754,103.9554,104.5219,585500.0],["2026-02-11",104.989,106.3903,102.1963,103.0411,561700.0],["2026-02-12",103.5578,103.7467,99.9701,101.9279,664400.0],["2026-02-13",101.4211,104.1939,100.4571,103.4684,930900.0],["2026-02-17",103.7169,105.3468,103.1802,103.4684,724900.0],["2026-02-18",103.2398,105.0387,102.8522,103.051,900500.0],["2026-02-19",101.9081,103.0112,101.0931,102.9715,758700.0],["2026-02-20",102.5441,105.2971,101.7689,104.7902,1384400.0],["2026-02-23",104.4722,104.9194,99.2744,99.9602,902000.0],["2026-02-24",99.5427,100.5664,98.6284,99.2545,585700.0],["2026-02-25",100.1788,101.9081,98.8868,101.8385,1744100.0],["2026-02-26",101.8683,103.4585,101.4708,103.0907,774300.0],["2026-02-27",100.8745,101.6099,96.4917,98.0619,1551200.0],["2026-03-02",96.3923,99.7117,95.4382,99.1551,613600.0],["2026-03-03",96.4519,99.2843,95.8655,97.9725,1266600.0],["2026-03-04",98.4296,99.4732,97.4557,98.3303,945600.0],["2026-03-05",97.0383,97.724,95.637,96.4817,667700.0],["2026-03-06",93.5499,94.3052,91.4927,94.017,649400.0],["2026-03-09",92.6654,94.027,90.2305,93.3114,722900.0],["2026-03-10",93.1126,95.0009,91.761,92.9834,659800.0],["2026-03-11",92.3871,92.6157,90.1808,91.1846,700200.0],["2026-03-12",89.2863,90.638,88.859,89.8926,1268900.0],["2026-03-13",90.7075,91.4032,89.495,89.8727,844500.0],["2026-03-16",90.9858,91.3237,89.823,89.9721,645700.0],["2026-03-17",91.1051,91.3734,90.0715,90.6181,541200.0],["2026-03-18",90.1808,90.8765,87.9248,88.0341,1192200.0],["2026-03-19",88.4813,88.9484,86.9409,88.6702,1517900.0],["2026-03-20",88.8292,89.346,87.6863,89.1174,1656300.0],["2026-03-23",91.8008,92.5759,89.8727,90.0715,952400.0],["2026-03-24",89.187,91.7411,89.1273,90.5088,613600.0],["2026-03-25",91.433,92.1784,89.3957,91.1448,1067000.0],["2026-03-26",90.5982,91.7212,90.5783,91.3933,562100.0],["2026-03-27",90.8268,91.1548,88.8888,89.177,829100.0],["2026-03-30",89.9423,90.2802,89.1969,89.7932,733900.0],["2026-03-31",91.3833,92.7548,90.2702,91.9498,688400.0],["2026-04-01",92.5759,94.1462,92.5759,93.0331,1071600.0],["2026-04-02",91.8604,93.4406,91.115,93.3313,497900.0],["2026-04-06",93.2518,93.9077,92.5362,93.5698,553800.0],["2026-04-07",93.5797,93.9474,92.9635,93.4306,794200.0],["2026-04-08",96.3326,97.7936,96.1438,96.5612,1126600.0],["2026-04-09",96.0146,98.9564,96.0146,98.7874,864500.0],["2026-04-10",98.37,98.4893,96.8395,97.0582,867000.0],["2026-04-13",96.4917,97.2669,95.8954,97.1973,1079400.0],["2026-04-14",96.7998,98.6085,96.2432,97.5849,1424500.0],["2026-04-15",97.5352,98.1017,97.0582,97.3662,677500.0],["2026-04-16",97.3662,97.8632,96.3525,96.7998,442500.0],["2026-04-17",98.0023,100.3776,97.9725,99.3142,1006600.0],["2026-04-20",98.8172,100.1689,98.8172,99.5229,841800.0],["2026-04-21",99.5527,99.9005,97.7737,98.0222,707100.0],["2026-04-22",98.539,98.7179,96.5712,96.9488,735100.0],["2026-04-23",96.6209,98.0321,96.3128,97.4855,976900.0],["2026-04-24",95.0804,95.9252,93.2219,94.2754,1985100.0],["2026-04-27",94.3251,97.9327,94.1462,97.237,1367400.0],["2026-04-28",98.3799,98.7675,97.3961,97.8135,723200.0],["2026-04-29",97.3662,98.3303,95.4581,95.955,1031000.0],["2026-04-30",95.3984,97.893,94.663,97.0681,936800.0],["2026-05-01",97.1377,97.893,95.9749,96.8793,621500.0],["2026-05-04",96.114,97.078,95.3488,95.8655,774800.0],["2026-05-05",95.9451,97.1476,95.5873,96.76,868000.0],["2026-05-06",97.565,99.3042,97.565,98.0421,908300.0],["2026-05-07",98.2905,98.7278,96.432,96.76,761900.0],["2026-05-08",96.89,97.17,95.93,96.28,723100.0],["2026-05-11",96.4,96.83,93.68,93.89,688800.0],["2026-05-12",94.07,94.5,92.06,93.68,918900.0],["2026-05-13",93.11,93.48,91.51,91.91,1016600.0],["2026-05-14",92.93,94.44,92.84,93.27,675900.0],["2026-05-15",93.17,93.65,91.13,92.22,511600.0],["2026-05-18",92.85,93.78,92.74,92.84,452400.0],["2026-05-19",92.74,93.3,91.43,92.03,550200.0],["2026-05-20",92.4,94.67,92.02,94.56,706100.0],["2026-05-21",93.7,94.38,92.39,93.84,977600.0],["2026-05-22",93.87,94.76,93.47,94.6,865300.0],["2026-05-26",94.76,96.13,94.76,95.56,432500.0],["2026-05-27",95.62,96.12,94.73,94.9,508900.0],["2026-05-28",94.26,95.04,93.67,94.69,556300.0],["2026-05-29",94.2,95.06,94.14,94.75,678200.0],["2026-06-01",93.85,94.37,92.39,92.51,508100.0],["2026-06-02",92.3,94.6,92.05,94.16,561100.0],["2026-06-03",93.37,93.6,92.21,92.22,703000.0],["2026-06-04",93.96,95.36,93.7,94.9,674400.0],["2026-06-05",95.15,96.07,94.69,95.32,566500.0],["2026-06-08",95.33,96.25,94.49,94.75,901100.0],["2026-06-09",95.67,97.85,95.13,95.66,1073400.0],["2026-06-10",96.09,97.2,95.52,96.67,943500.0],["2026-06-11",97.2,98.13,96.04,97.5,591400.0],["2026-06-12",98.22,98.98,97.94,98.96,643400.0],["2026-06-15",99.86,100.18,97.19,97.6,711200.0],["2026-06-16",98.5,99.21,97.18,97.63,647100.0],["2026-06-17",97.32,98.67,95.5,95.85,887200.0],["2026-06-18",96.29,97.22,95.95,96.53,1291200.0],["2026-06-22",96.72,97.98,96.59,97.13,514400.0],["2026-06-23",97.45,98.87,97.22,98.82,760600.0],["2026-06-24",98.9,100.19,98.66,99.75,560100.0],["2026-06-25",99.39,101.13,98.9,100.77,779200.0],["2026-06-26",101.25,101.73,100.32,101.37,2435100.0],["2026-06-29",100.85,101.73,99.24,99.99,788800.0],["2026-06-30",99.66,100.51,99.5,99.9,658200.0],["2026-07-01",101.9,102.11,99.39,101.35,974300.0],["2026-07-02",102.09,102.17,99.21,100.16,1108800.0],["2026-07-06",99.57,101.02,99.535,100.84,806575.688199],["2026-07-07",100.39,101.328,99.83,99.83,1138615.029882],["2026-07-08",99.04,99.71,96.85,97.61,945606.714449],["2026-07-09",98.01,99.94,97.995,99.29,596067.922234],["2026-07-10",99.78,100.17,99.13,99.68,455687.607783],["2026-07-13",99.96,100.695,99.35,100.44,827676.838035],["2026-07-14",100.3,101.085,100.045,100.68,941473.726513],["2026-07-15",100.87,102.245,100.72,101.15,695116.291497],["2026-07-16",101.49,104.34,101.49,104.22,1035243.255219],["2026-07-17",103.55,104.12,102.4,103.19,597273.954754],["2026-07-20",102.88,103.18,101.7,102.35,648731.993511],["2026-07-21",102.19,102.34,100.87,102.28,693128.730381],["2026-07-22",102.54,102.54,101.34,102.19,725383.240146],["2026-07-23",101.03,101.275,100.06,101.25,1025073.332739],["2026-07-24",103.81,107.195,103.16,106,1760785.887964],["2026-07-27",106.57,107.4,105.08,105.16,1084728.256479],["2026-07-28",105.72,106.89,105.15,106.6,772005.940656],["2026-07-29",105.6,106.81,105.42,105.71,701993.774768],["2026-07-30",106.49,106.565,105.03,105.26,722351.860493],["2026-07-31",105.68,106.23,104.58,105.09,824309.953896]]}