{"t":"CFFI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-05-07",8.3093,8.3093,8.3093,8.3093,0.0],["1998-05-08",8.3093,8.3093,8.3093,8.3093,0.0],["1998-05-11",8.3093,8.3093,8.3093,8.3093,0.0],["1998-05-12",8.3093,8.3093,8.3093,8.3093,0.0],["1998-05-13",8.161,8.2599,8.161,8.2599,3000.0],["1998-05-14",8.2599,8.2599,8.2599,8.2599,2000.0],["1998-05-15",8.2599,8.2599,8.2599,8.2599,0.0],["1998-05-18",8.161,8.161,8.161,8.161,600.0],["1998-05-19",8.3093,8.3093,8.1115,8.1115,1000.0],["1998-05-20",8.1115,8.1115,8.1115,8.1115,1200.0],["1998-05-21",8.1115,8.1115,8.1115,8.1115,0.0],["1998-05-22",8.1115,8.1115,8.1115,8.1115,0.0],["1998-05-26",8.1115,8.1115,8.1115,8.1115,0.0],["1998-05-27",8.1115,8.1115,8.1115,8.1115,0.0],["1998-05-28",8.1115,8.1115,8.1115,8.1115,200.0],["1998-05-29",8.1115,8.1115,8.1115,8.1115,0.0],["1998-06-01",8.3093,8.3093,8.2104,8.2104,1000.0],["1998-06-02",8.2104,8.2104,8.2104,8.2104,0.0],["1998-06-03",8.1115,8.1115,8.1115,8.1115,800.0],["1998-06-04",8.1115,8.1115,8.1115,8.1115,1000.0],["1998-06-05",8.1115,8.1115,8.1115,8.1115,0.0],["1998-06-08",8.1115,8.1115,8.1115,8.1115,1000.0],["1998-06-09",8.1115,8.1115,8.1115,8.1115,1000.0],["1998-06-10",8.1115,8.1115,8.1115,8.1115,2000.0],["1998-06-11",8.1115,8.1115,8.1115,8.1115,0.0],["1998-06-12",8.1115,8.1115,8.1115,8.1115,0.0],["1998-06-15",8.1115,8.1115,8.1115,8.1115,0.0],["1998-06-16",8.1115,8.1115,8.1115,8.1115,0.0],["1998-06-17",8.3093,8.4083,8.1115,8.1115,5600.0],["1998-06-18",8.1115,8.161,8.1115,8.1115,2800.0],["1998-06-19",8.0126,8.1115,8.0126,8.0126,2600.0],["1998-06-22",8.062,8.062,7.9137,7.926,10200.0],["1998-06-23",7.9137,8.1115,7.9137,8.062,1200.0],["1998-06-24",7.9137,8.062,7.9137,8.062,1400.0],["1998-06-25",8.0126,8.0126,8.0126,8.0126,200.0],["1998-06-26",8.0066,8.1061,8.0066,8.1061,1800.0],["1998-06-29",8.1061,8.1061,8.1061,8.1061,0.0],["1998-06-30",8.1061,8.1061,8.1061,8.1061,200.0],["1998-07-01",8.1061,8.1061,8.0563,8.0563,800.0],["1998-07-02",8.0563,8.0563,8.0563,8.0563,200.0],["1998-07-06",8.1061,8.1061,8.1061,8.1061,1400.0],["1998-07-07",8.2553,8.5039,8.2553,8.5039,1000.0],["1998-07-08",8.5039,8.5039,8.5039,8.5039,400.0],["1998-07-09",8.4542,8.4542,8.4542,8.4542,1000.0],["1998-07-10",8.4542,8.4542,8.4542,8.4542,1000.0],["1998-07-13",8.3547,8.3547,8.3547,8.3547,200.0],["1998-07-14",8.3547,8.3547,8.3547,8.3547,0.0],["1998-07-15",8.3547,8.5288,8.1061,8.4045,5200.0],["1998-07-16",8.4045,8.4045,8.4045,8.4045,0.0],["1998-07-17",8.4542,8.4542,8.4542,8.4542,800.0],["1998-07-20",8.5537,8.5537,8.5537,8.5537,600.0],["1998-07-21",8.6531,8.6531,8.5537,8.5537,1100.0],["1998-07-22",8.6034,8.7526,8.5785,8.7526,2900.0],["1998-07-23",8.7526,8.7526,8.7526,8.7526,0.0],["1998-07-24",8.7526,8.8023,8.4542,8.4542,1700.0],["1998-07-27",8.7526,8.7526,8.7526,8.7526,300.0],["1998-07-28",8.4542,8.4542,8.4542,8.4542,800.0],["1998-07-29",8.4542,8.4542,8.4542,8.4542,0.0],["1998-07-30",8.4542,8.4542,8.4542,8.4542,200.0],["1998-07-31",8.4542,8.4542,8.4542,8.4542,600.0],["1998-08-03",8.9515,8.9515,8.9515,8.9515,100.0],["1998-08-04",8.3547,8.4045,7.9569,7.9569,1800.0],["1998-08-05",7.9569,8.3547,7.9569,8.2553,1400.0],["1998-08-06",8.2553,8.2553,8.2553,8.2553,0.0],["1998-08-07",8.2553,8.2553,8.2553,8.2553,0.0],["1998-08-10",8.2553,8.2553,8.2553,8.2553,0.0],["1998-08-11",8.2553,8.2553,8.2553,8.2553,0.0],["1998-08-12",8.2553,8.2553,8.2553,8.2553,0.0],["1998-08-13",8.2553,8.2553,8.2553,8.2553,0.0],["1998-08-14",8.2553,8.2553,8.2553,8.2553,200.0],["1998-08-17",8.2553,8.3547,8.2553,8.3547,2300.0],["1998-08-18",8.3547,8.3547,8.3547,8.3547,0.0],["1998-08-19",7.9569,7.9569,7.9569,7.9569,1000.0],["1998-08-20",7.9569,7.9569,7.9569,7.9569,0.0],["1998-08-21",7.7082,7.7082,7.7082,7.7082,200.0],["1998-08-24",7.7082,7.7082,7.7082,7.7082,0.0],["1998-08-25",7.7082,7.7082,7.7082,7.7082,0.0],["1998-08-26",7.8574,7.8574,7.8574,7.8574,100.0],["1998-08-27",7.9569,7.9569,7.9569,7.9569,600.0],["1998-08-28",7.9569,7.9569,7.9569,7.9569,600.0],["1998-08-31",7.758,7.758,7.758,7.758,400.0],["1998-09-01",7.6585,7.7082,7.6585,7.7082,3100.0],["1998-09-02",7.9569,7.9569,7.9569,7.9569,100.0],["1998-09-03",7.7082,7.758,7.6585,7.758,500.0],["1998-09-04",7.6585,7.6585,7.6585,7.6585,300.0],["1998-09-08",7.6585,7.6585,7.6585,7.6585,100.0],["1998-09-09",7.9569,7.9569,7.9569,7.9569,200.0],["1998-09-10",7.8574,7.8574,7.6585,7.6585,900.0],["1998-09-11",7.8025,7.8025,7.6525,7.6525,700.0],["1998-09-14",8.0026,8.0026,8.0026,8.0026,100.0],["1998-09-15",7.6525,7.7525,7.6525,7.7525,2000.0],["1998-09-16",7.7525,7.7525,7.7525,7.7525,0.0],["1998-09-17",7.7525,7.7525,7.7525,7.7525,0.0],["1998-09-18",7.6025,7.7025,7.6025,7.7025,500.0],["1998-09-21",7.8526,7.8526,7.6025,7.6025,300.0],["1998-09-22",7.6525,7.6525,7.6525,7.6525,2000.0],["1998-09-23",7.6525,7.6525,7.6525,7.6525,0.0],["1998-09-24",7.6525,7.6525,7.6525,7.6525,0.0],["1998-09-25",7.6525,7.6525,7.6525,7.6525,0.0],["1998-09-28",7.6525,7.6525,7.6525,7.6525,0.0],["1998-09-29",7.6525,7.6525,7.6525,7.6525,0.0],["1998-09-30",7.6525,7.6525,7.6525,7.6525,0.0],["1998-10-01",7.8025,7.8025,7.8025,7.8025,2900.0],["1998-10-02",7.6525,7.6525,7.6525,7.6525,2500.0],["1998-10-05",7.6525,7.6525,7.6525,7.6525,0.0],["1998-10-06",7.6525,7.6525,7.6525,7.6525,0.0],["1998-10-07",7.6525,7.6525,7.6525,7.6525,0.0],["1998-10-08",7.6025,7.6025,7.6025,7.6025,400.0],["1998-10-09",7.5024,7.5024,7.5024,7.5024,600.0],["1998-10-12",7.5024,7.5024,7.5024,7.5024,2800.0],["1998-10-13",7.4024,7.4024,7.4024,7.4024,600.0],["1998-10-14",7.4024,7.4024,7.4024,7.4024,0.0],["1998-10-15",7.6025,7.6025,7.6025,7.6025,100.0],["1998-10-16",7.6025,7.6025,7.5024,7.5024,600.0],["1998-10-19",7.4024,7.8025,7.4024,7.4024,400.0],["1998-10-20",7.4024,7.4024,7.4024,7.4024,0.0],["1998-10-21",7.4024,7.4024,7.4024,7.4024,0.0],["1998-10-22",7.4024,7.4024,7.4024,7.4024,0.0],["1998-10-23",7.4024,7.4024,7.4024,7.4024,0.0],["1998-10-26",7.8025,7.9526,7.7025,7.7025,2500.0],["1998-10-27",8.0026,8.0026,7.6025,7.6025,800.0],["1998-10-28",7.6025,7.6025,7.6025,7.6025,0.0],["1998-10-29",7.6025,7.6025,7.6025,7.6025,500.0],["1998-10-30",7.6025,7.6025,7.6025,7.6025,800.0],["1998-11-02",7.6025,7.8025,7.6025,7.8025,1300.0],["1998-11-03",8.0026,8.0026,7.6025,7.7025,1400.0],["1998-11-04",7.5024,7.6025,7.5024,7.6025,700.0],["1998-11-05",7.6025,7.6025,7.6025,7.6025,100.0],["1998-11-06",7.6025,7.6025,7.6025,7.6025,100.0],["1998-11-09",7.6025,7.6025,7.6025,7.6025,0.0],["1998-11-10",7.6025,7.6025,7.6025,7.6025,0.0],["1998-11-11",7.6025,7.6025,7.6025,7.6025,200.0],["1998-11-12",8.0026,8.0026,8.0026,8.0026,400.0],["1998-11-13",8.0026,8.0026,8.0026,8.0026,0.0],["1998-11-16",8.0026,8.0026,8.0026,8.0026,0.0],["1998-11-17",7.6525,7.9026,7.6525,7.9026,600.0],["1998-11-18",8.0026,8.0026,8.0026,8.0026,500.0],["1998-11-19",8.0026,8.0026,8.0026,8.0026,0.0],["1998-11-20",7.6025,7.6025,7.6025,7.6025,200.0],["1998-11-23",7.6025,7.6025,7.6025,7.6025,0.0],["1998-11-24",7.6025,8.0026,7.6025,7.6025,5700.0],["1998-11-25",7.6025,7.6025,7.6025,7.6025,200.0],["1998-11-27",7.6025,7.6025,7.6025,7.6025,0.0],["1998-11-30",7.8025,7.8025,7.8025,7.8025,100.0],["1998-12-01",7.9026,7.9026,7.7025,7.7025,500.0],["1998-12-02",7.7025,7.7025,7.7025,7.7025,0.0],["1998-12-03",7.5024,7.6025,7.4024,7.6025,7400.0],["1998-12-04",7.6025,7.6025,7.6025,7.6025,0.0],["1998-12-07",7.5525,7.5525,7.5525,7.5525,100.0],["1998-12-08",7.4024,8.0026,7.4024,8.0026,400.0],["1998-12-09",8.0026,8.0026,8.0026,8.0026,0.0],["1998-12-10",7.6025,7.6025,7.6025,7.6025,300.0],["1998-12-11",7.7474,7.7474,7.7474,7.7474,3600.0],["1998-12-14",7.4455,7.7474,7.4455,7.6467,1400.0],["1998-12-15",7.6468,7.6468,7.4455,7.4958,4700.0],["1998-12-16",7.4958,7.4958,7.4958,7.4958,200.0],["1998-12-17",7.4958,7.4958,7.4958,7.4958,0.0],["1998-12-18",7.3449,7.3449,7.3449,7.3449,300.0],["1998-12-21",7.3449,7.3449,7.3449,7.3449,0.0],["1998-12-22",7.3449,7.3449,7.3449,7.3449,0.0],["1998-12-23",7.3449,7.3449,7.3449,7.3449,0.0],["1998-12-24",7.3449,7.3449,7.3449,7.3449,0.0],["1998-12-28",7.3449,7.3449,7.3449,7.3449,0.0],["1998-12-29",7.3449,7.3449,7.3449,7.3449,500.0],["1998-12-30",7.3449,7.3449,7.3449,7.3449,0.0],["1998-12-31",7.3449,7.848,7.3449,7.5461,1400.0],["1999-01-04",7.5461,7.7474,7.3449,7.3449,4700.0],["1999-01-05",7.3449,7.3449,7.3449,7.3449,0.0],["1999-01-06",7.4455,7.4455,7.4455,7.4455,100.0],["1999-01-07",7.3449,7.6468,7.3449,7.3952,1100.0],["1999-01-08",7.3952,7.3952,7.3952,7.3952,0.0],["1999-01-11",7.3952,7.3952,7.3952,7.3952,0.0],["1999-01-12",7.3952,7.3952,7.3449,7.3449,1000.0],["1999-01-13",7.6467,7.6467,7.6467,7.6467,1900.0],["1999-01-14",7.6467,7.6467,7.5964,7.6467,12500.0],["1999-01-15",7.4455,7.4455,7.4455,7.4455,500.0],["1999-01-19",7.4455,7.4455,7.4455,7.4455,400.0],["1999-01-20",7.4455,7.4455,7.4455,7.4455,0.0],["1999-01-21",7.6971,7.6971,7.6971,7.6971,500.0],["1999-01-22",7.6971,7.6971,7.6971,7.6971,2100.0],["1999-01-25",7.3952,7.3952,7.3952,7.3952,200.0],["1999-01-26",7.848,7.848,7.4455,7.4455,400.0],["1999-01-27",7.4455,7.4455,7.4455,7.4455,1000.0],["1999-01-28",7.6216,7.6467,7.6216,7.6467,800.0],["1999-01-29",7.6467,7.6467,7.6467,7.6467,1200.0],["1999-02-01",7.6468,7.8983,7.6468,7.8983,700.0],["1999-02-02",7.848,7.848,7.848,7.848,400.0],["1999-02-03",7.848,7.848,7.848,7.848,0.0],["1999-02-04",7.848,7.848,7.848,7.848,0.0],["1999-02-05",7.8228,7.8228,7.7977,7.7977,700.0],["1999-02-08",7.7977,7.7977,7.6467,7.6467,1400.0],["1999-02-09",7.848,7.848,7.848,7.848,200.0],["1999-02-10",7.848,7.848,7.5461,7.5461,600.0],["1999-02-11",7.5461,7.5461,7.5461,7.5461,0.0],["1999-02-12",7.5461,7.5461,7.5461,7.5461,0.0],["1999-02-16",7.848,7.848,7.6467,7.6467,300.0],["1999-02-17",7.4958,7.4958,7.2443,7.4455,800.0],["1999-02-18",7.4455,7.4455,7.4455,7.4455,0.0],["1999-02-19",7.4455,7.4455,7.4455,7.4455,0.0],["1999-02-22",7.2443,7.4455,7.2443,7.4455,1900.0],["1999-02-23",7.4455,7.4455,7.4455,7.4455,0.0],["1999-02-24",7.4455,7.4455,7.4455,7.4455,0.0],["1999-02-25",7.4455,7.4455,7.4455,7.4455,0.0],["1999-02-26",7.5461,7.5461,7.5461,7.5461,1000.0],["1999-03-01",7.4455,7.4455,7.4455,7.4455,200.0],["1999-03-02",7.4455,7.4455,7.4455,7.4455,0.0],["1999-03-03",7.2443,7.2443,7.2443,7.2443,400.0],["1999-03-04",7.2443,7.2443,7.2443,7.2443,0.0],["1999-03-05",7.4958,7.4958,7.4958,7.4958,1200.0],["1999-03-08",7.4958,7.4958,7.4958,7.4958,1400.0],["1999-03-09",7.4958,7.4958,7.4958,7.4958,0.0],["1999-03-10",7.5461,7.7474,7.5461,7.7474,800.0],["1999-03-11",7.6947,7.8972,7.5935,7.6441,2800.0],["1999-03-12",7.6947,7.6947,7.6947,7.6947,1500.0],["1999-03-15",7.796,7.8972,7.796,7.8466,2900.0],["1999-03-16",7.72,7.72,7.72,7.72,200.0],["1999-03-17",7.72,7.72,7.72,7.72,0.0],["1999-03-18",7.8466,7.8466,7.8466,7.8466,500.0],["1999-03-19",7.72,7.796,7.5935,7.796,1800.0],["1999-03-22",7.6947,7.6947,7.6947,7.6947,800.0],["1999-03-23",7.6947,7.796,7.6947,7.6947,8000.0],["1999-03-24",7.6947,7.6947,7.6947,7.6947,100.0],["1999-03-25",7.6947,7.7453,7.6947,7.7453,2200.0],["1999-03-26",7.6947,7.6947,7.391,7.391,1500.0],["1999-03-29",7.7453,7.7453,7.7453,7.7453,500.0],["1999-03-30",7.5429,7.5429,7.5429,7.5429,1500.0],["1999-03-31",7.5429,7.5429,7.5429,7.5429,0.0],["1999-04-01",7.796,7.8972,7.796,7.8972,5300.0],["1999-04-05",7.4922,7.6947,7.4922,7.6947,500.0],["1999-04-06",7.8972,7.8972,7.8972,7.8972,2000.0],["1999-04-07",7.6947,7.9985,7.6947,7.9985,700.0],["1999-04-08",7.9985,7.9985,7.9985,7.9985,0.0],["1999-04-09",7.9985,7.9985,7.9985,7.9985,0.0],["1999-04-12",7.796,7.796,7.6947,7.796,1500.0],["1999-04-13",7.796,7.796,7.796,7.796,0.0],["1999-04-14",7.796,7.796,7.796,7.796,0.0],["1999-04-15",7.796,7.796,7.796,7.796,0.0],["1999-04-16",7.6947,7.6947,7.6947,7.6947,3800.0],["1999-04-19",7.4922,7.4922,7.4922,7.4922,900.0],["1999-04-20",7.4922,7.4922,7.2897,7.4922,1700.0],["1999-04-21",7.796,7.796,7.4922,7.4922,3200.0],["1999-04-22",7.5935,7.5935,7.5935,7.5935,200.0],["1999-04-23",7.5935,7.5935,7.5935,7.5935,0.0],["1999-04-26",7.796,8.5047,7.796,8.5047,5100.0],["1999-04-27",7.9985,7.9985,7.9478,7.9478,300.0],["1999-04-28",7.796,7.796,7.796,7.796,100.0],["1999-04-29",7.796,7.796,7.796,7.796,0.0],["1999-04-30",7.6947,7.6947,7.6947,7.6947,500.0],["1999-05-03",7.6947,7.8972,7.6947,7.6947,1000.0],["1999-05-04",7.7453,7.7453,7.6947,7.6947,3700.0],["1999-05-05",7.6947,7.6947,7.6947,7.6947,200.0],["1999-05-06",7.5935,7.5935,7.4416,7.4416,1400.0],["1999-05-07",7.5935,7.5935,7.5935,7.5935,1100.0],["1999-05-10",7.5935,7.6441,7.5935,7.6441,200.0],["1999-05-11",7.6947,7.6947,7.5935,7.5935,1000.0],["1999-05-12",7.6441,7.796,7.5935,7.6947,5700.0],["1999-05-13",7.6947,7.6947,7.6947,7.6947,0.0],["1999-05-14",7.6947,7.6947,7.6947,7.6947,0.0],["1999-05-17",7.6947,7.6947,7.6947,7.6947,0.0],["1999-05-18",7.6947,7.6947,7.6947,7.6947,100.0],["1999-05-19",7.6947,7.6947,7.6947,7.6947,0.0],["1999-05-20",7.796,7.796,7.796,7.796,1000.0],["1999-05-21",7.8972,7.8972,7.8972,7.8972,2700.0],["1999-05-24",7.2897,7.8972,7.2897,7.8972,3500.0],["1999-05-25",7.8972,7.8972,7.8972,7.8972,0.0],["1999-05-26",7.4922,7.4922,7.4922,7.4922,400.0],["1999-05-27",7.4922,7.4922,7.4922,7.4922,0.0],["1999-05-28",7.4922,7.4922,7.4922,7.4922,0.0],["1999-06-01",8.0997,8.0997,8.0997,8.0997,200.0],["1999-06-02",8.0491,8.0491,8.0491,8.0491,100.0],["1999-06-03",8.0491,8.0491,8.0491,8.0491,0.0],["1999-06-04",7.796,7.796,7.6947,7.6947,2000.0],["1999-06-07",7.9985,7.9985,7.9985,7.9985,200.0],["1999-06-08",7.6947,7.6947,7.6947,7.6947,400.0],["1999-06-09",8.0997,8.0997,8.0997,8.0997,400.0],["1999-06-10",8.0997,8.0997,8.0997,8.0997,0.0],["1999-06-11",8.1486,8.1486,8.1486,8.1486,1300.0],["1999-06-14",8.1486,8.1486,8.1486,8.1486,0.0],["1999-06-15",8.1486,8.1486,8.1486,8.1486,0.0],["1999-06-16",7.7412,7.7412,7.7412,7.7412,400.0],["1999-06-17",7.7412,7.7412,7.7412,7.7412,0.0],["1999-06-18",7.7412,7.7412,7.7412,7.7412,0.0],["1999-06-21",7.843,7.843,7.843,7.843,500.0],["1999-06-22",7.9449,7.9449,7.9449,7.9449,500.0],["1999-06-23",7.7921,7.7921,7.7412,7.7412,900.0],["1999-06-24",7.7412,7.7412,7.7412,7.7412,100.0],["1999-06-25",7.9449,7.9449,7.6393,7.9449,1100.0],["1999-06-28",7.7412,7.7412,7.5884,7.5884,500.0],["1999-06-29",7.7412,7.7412,7.7412,7.7412,400.0],["1999-06-30",7.5374,7.5374,7.5374,7.5374,400.0],["1999-07-01",7.6902,8.0467,7.6902,8.0467,4900.0],["1999-07-02",8.0467,8.0467,8.0467,8.0467,0.0],["1999-07-06",8.0467,8.0467,8.0467,8.0467,0.0],["1999-07-07",7.7412,7.7412,7.7412,7.7412,900.0],["1999-07-08",7.7412,7.7412,7.7412,7.7412,100.0],["1999-07-09",7.7412,7.7412,7.7412,7.7412,0.0],["1999-07-12",7.7412,7.7412,7.7412,7.7412,0.0],["1999-07-13",7.7412,7.7412,7.3337,7.3337,9900.0],["1999-07-14",7.7412,7.9449,7.4356,7.5374,1800.0],["1999-07-15",7.7412,7.843,7.7412,7.7412,1000.0],["1999-07-16",7.7412,7.7412,7.7412,7.7412,0.0],["1999-07-19",7.7412,7.7412,7.7412,7.7412,0.0],["1999-07-20",7.5884,7.5884,7.5884,7.5884,1400.0],["1999-07-21",7.843,7.843,7.843,7.843,100.0],["1999-07-22",7.7412,7.7412,7.7412,7.7412,200.0],["1999-07-23",7.6393,7.7412,7.6393,7.6902,2300.0],["1999-07-26",7.5374,7.5374,7.5374,7.5374,500.0],["1999-07-27",7.5374,7.5374,7.5374,7.5374,200.0],["1999-07-28",7.5374,7.5374,7.4356,7.5374,3000.0],["1999-07-29",7.4356,7.4356,7.4356,7.4356,200.0],["1999-07-30",7.3847,7.4865,7.3337,7.4865,2000.0],["1999-08-02",7.3337,7.5884,7.3337,7.5884,1200.0],["1999-08-03",7.3337,7.3337,7.3337,7.3337,1500.0],["1999-08-04",7.3847,7.5374,7.3847,7.5374,300.0],["1999-08-05",7.5374,7.5374,7.5374,7.5374,0.0],["1999-08-06",7.4356,7.4356,7.3847,7.4356,1400.0],["1999-08-09",7.4356,7.4356,7.4356,7.4356,0.0],["1999-08-10",7.4356,7.4356,7.3337,7.3337,800.0],["1999-08-11",7.3337,7.3337,7.3337,7.3337,0.0],["1999-08-12",7.2319,7.5374,7.0282,7.0282,900.0],["1999-08-13",7.4865,7.4865,7.4865,7.4865,1000.0],["1999-08-16",7.3337,7.3337,7.3337,7.3337,3000.0],["1999-08-17",7.13,7.13,7.13,7.13,500.0],["1999-08-18",7.1046,7.1046,6.9263,7.0282,4000.0],["1999-08-19",7.5374,7.5374,7.5374,7.5374,200.0],["1999-08-20",7.4356,7.4356,7.4356,7.4356,200.0],["1999-08-23",7.4356,7.4356,7.4356,7.4356,0.0],["1999-08-24",7.13,7.3337,6.9263,7.0282,13600.0],["1999-08-25",7.0282,7.0282,7.0282,7.0282,0.0],["1999-08-26",7.13,7.13,7.13,7.13,100.0],["1999-08-27",7.13,7.13,7.13,7.13,0.0],["1999-08-30",7.3337,7.3337,7.2828,7.2828,1200.0],["1999-08-31",7.4356,7.5374,7.2319,7.5374,3300.0],["1999-09-01",7.6393,7.6393,7.6393,7.6393,200.0],["1999-09-02",7.4356,7.5629,7.4356,7.4865,500.0],["1999-09-03",7.5884,7.5884,7.5884,7.5884,200.0],["1999-09-07",7.5884,7.5884,7.5884,7.5884,0.0],["1999-09-08",7.5884,7.5884,7.5884,7.5884,0.0],["1999-09-09",7.4356,7.4356,7.3337,7.3337,400.0],["1999-09-10",7.3337,7.3337,7.3337,7.3337,0.0],["1999-09-13",7.4342,7.4342,7.383,7.383,3000.0],["1999-09-14",7.6906,7.6906,7.6906,7.6906,100.0],["1999-09-15",7.6906,7.6906,7.6906,7.6906,0.0],["1999-09-16",7.6906,7.6906,7.6906,7.6906,0.0],["1999-09-17",7.4599,7.4599,7.1779,7.1779,1200.0],["1999-09-20",7.1779,7.1779,7.1779,7.1779,1600.0],["1999-09-21",7.7931,7.7931,7.7931,7.7931,100.0],["1999-09-22",7.0753,7.0753,7.0753,7.0753,100.0],["1999-09-23",7.0753,7.0753,7.0753,7.0753,0.0],["1999-09-24",7.0753,7.0753,7.0753,7.0753,0.0],["1999-09-27",7.383,7.4086,7.383,7.4086,3200.0],["1999-09-28",7.383,7.383,7.383,7.383,2000.0],["1999-09-29",7.6393,7.8444,7.4855,7.7931,9200.0],["1999-09-30",8.1007,10.4592,7.9982,9.4338,29700.0],["1999-10-01",8.9723,9.2287,8.2033,9.2287,8500.0],["1999-10-04",8.716,9.0236,8.6134,8.8185,6200.0],["1999-10-05",8.6134,8.8185,8.6134,8.8185,3200.0],["1999-10-06",9.0236,9.0236,8.8185,8.8185,7500.0],["1999-10-07",8.8185,8.8185,8.8185,8.8185,0.0],["1999-10-08",8.6134,8.6134,8.6134,8.6134,3000.0],["1999-10-11",8.6134,8.6134,8.6134,8.6134,100.0],["1999-10-12",8.6134,8.6134,8.6134,8.6134,0.0],["1999-10-13",8.6134,8.8185,8.6134,8.8185,12300.0],["1999-10-14",8.5109,8.6135,8.4596,8.4596,1800.0],["1999-10-15",8.4084,8.4084,8.4084,8.4084,200.0],["1999-10-18",8.4084,8.4084,8.4084,8.4084,0.0],["1999-10-19",8.4084,8.4084,8.4084,8.4084,0.0],["1999-10-20",8.4084,8.4084,8.4084,8.4084,0.0],["1999-10-21",8.2033,8.2033,8.2033,8.2033,100.0],["1999-10-22",8.2033,8.2033,8.1007,8.1007,1100.0],["1999-10-25",8.1007,8.1007,8.1007,8.1007,0.0],["1999-10-26",8.1007,8.1007,8.1007,8.1007,0.0],["1999-10-27",8.1007,8.1007,8.1007,8.1007,0.0],["1999-10-28",7.7931,7.7931,7.7931,7.7931,1600.0],["1999-10-29",7.7931,7.7931,7.7931,7.7931,0.0],["1999-11-01",7.9982,7.9982,7.9982,7.9982,100.0],["1999-11-02",7.7931,7.7931,7.7931,7.7931,100.0],["1999-11-03",7.7931,7.9982,7.6906,7.9982,500.0],["1999-11-04",7.6906,7.6906,7.6906,7.6906,700.0],["1999-11-05",7.6906,7.6906,7.6906,7.6906,0.0],["1999-11-08",7.87,7.87,7.87,7.87,200.0],["1999-11-09",7.7931,7.7931,7.7931,7.7931,600.0],["1999-11-10",7.7931,7.7931,7.7931,7.7931,0.0],["1999-11-11",7.6906,7.6906,7.6906,7.6906,100.0],["1999-11-12",7.7418,7.7418,7.7418,7.7418,1000.0],["1999-11-15",7.6906,7.6906,7.6906,7.6906,100.0],["1999-11-16",7.6906,7.6906,7.6906,7.6906,0.0],["1999-11-17",7.383,7.383,7.2804,7.2804,800.0],["1999-11-18",7.2804,7.2804,7.2804,7.2804,100.0],["1999-11-19",7.588,7.588,7.588,7.588,100.0],["1999-11-22",7.6906,7.6906,7.6906,7.6906,900.0],["1999-11-23",7.588,7.6906,7.588,7.6906,1600.0],["1999-11-24",7.6906,7.6906,7.6906,7.6906,0.0],["1999-11-26",7.6906,7.6906,7.6906,7.6906,0.0],["1999-11-29",7.6906,7.6906,7.6906,7.6906,100.0],["1999-11-30",7.6906,7.6906,7.6906,7.6906,0.0],["1999-12-01",7.6393,7.6393,7.6393,7.6393,100.0],["1999-12-02",7.6393,7.6393,7.6393,7.6393,0.0],["1999-12-03",7.6393,7.6393,7.6393,7.6393,0.0],["1999-12-06",7.4855,7.588,7.4855,7.588,500.0],["1999-12-07",7.4855,7.4855,7.4855,7.4855,100.0],["1999-12-08",7.5368,7.5368,7.5368,7.5368,1100.0],["1999-12-09",7.5368,7.5368,7.5368,7.5368,0.0],["1999-12-10",7.4855,7.6393,7.3317,7.6393,4600.0],["1999-12-13",7.6156,7.6156,7.6156,7.6156,0.0],["1999-12-14",7.6156,7.6156,7.6156,7.6156,0.0],["1999-12-15",7.6156,7.6156,7.6156,7.6156,0.0],["1999-12-16",7.6156,7.6156,7.6156,7.6156,0.0],["1999-12-17",7.1767,7.1767,7.0218,7.1251,2100.0],["1999-12-20",7.0218,7.0218,7.0218,7.0218,1300.0],["1999-12-21",7.0218,7.0218,7.0218,7.0218,0.0],["1999-12-22",6.6088,6.9702,6.4539,6.9185,7000.0],["1999-12-23",7.1251,7.1767,7.0218,7.0218,5400.0],["1999-12-27",7.0218,7.0218,7.0218,7.0218,100.0],["1999-12-28",7.0218,7.0734,7.0218,7.0734,3300.0],["1999-12-29",7.0734,7.0734,7.0734,7.0734,0.0],["1999-12-30",7.0734,7.0734,7.0734,7.0734,0.0],["1999-12-31",7.0734,7.0734,7.0734,7.0734,0.0],["2000-01-03",7.1251,7.5381,7.1251,7.4349,3900.0],["2000-01-04",7.2283,7.2283,7.0218,7.0218,3300.0],["2000-01-05",7.0218,7.0218,7.0218,7.0218,1000.0],["2000-01-06",7.3316,7.3316,7.3316,7.3316,1100.0],["2000-01-07",7.2283,7.2283,7.2283,7.2283,100.0],["2000-01-10",7.2541,7.2541,7.2541,7.2541,200.0],["2000-01-11",7.4349,7.4349,7.4349,7.4349,300.0],["2000-01-12",7.2283,7.2283,7.0218,7.0218,1800.0],["2000-01-13",7.0218,7.0218,7.0218,7.0218,0.0],["2000-01-14",7.0218,7.0218,7.0218,7.0218,0.0],["2000-01-18",7.2283,7.2283,7.2283,7.2283,200.0],["2000-01-19",6.8153,7.0218,6.6088,6.712,8200.0],["2000-01-20",6.712,6.712,6.712,6.712,0.0],["2000-01-21",6.8153,6.8153,6.8153,6.8153,100.0],["2000-01-24",7.0218,7.0218,6.8153,6.8153,200.0],["2000-01-25",6.8153,6.8153,6.8153,6.8153,100.0],["2000-01-26",6.8153,6.8153,6.8153,6.8153,0.0],["2000-01-27",6.8669,6.8669,6.8669,6.8669,200.0],["2000-01-28",7.0218,7.0218,7.0218,7.0218,800.0],["2000-01-31",7.0218,7.0218,7.0218,7.0218,0.0],["2000-02-01",6.996,6.996,6.996,6.996,200.0],["2000-02-02",6.9702,6.9702,6.9702,6.9702,2600.0],["2000-02-03",6.8153,6.8153,6.712,6.712,6600.0],["2000-02-04",6.8153,6.8153,6.8153,6.8153,2500.0],["2000-02-07",6.6088,6.6088,6.6088,6.6088,2600.0],["2000-02-08",6.8153,6.9702,6.8153,6.9702,1400.0],["2000-02-09",6.9185,6.9185,6.9185,6.9185,100.0],["2000-02-10",6.9185,6.9185,6.8153,6.8153,2000.0],["2000-02-11",6.712,6.8153,6.712,6.8153,700.0],["2000-02-14",6.4022,6.712,6.4022,6.712,2200.0],["2000-02-15",6.8153,6.8153,6.6604,6.6604,9600.0],["2000-02-16",6.4022,6.6088,6.1957,6.5571,10000.0],["2000-02-17",6.4022,6.4022,6.1957,6.1957,2800.0],["2000-02-18",6.4022,6.4022,6.4022,6.4022,400.0],["2000-02-22",6.2215,6.2215,6.2215,6.2215,100.0],["2000-02-23",6.6088,6.6088,6.1957,6.1957,1300.0],["2000-02-24",5.8859,5.8859,5.8859,5.8859,500.0],["2000-02-25",6.4022,6.4022,6.1441,6.1441,4000.0],["2000-02-28",6.1441,6.1441,6.1441,6.1441,0.0],["2000-02-29",6.1441,6.1441,6.1441,6.1441,0.0],["2000-03-01",6.4022,6.4022,6.4022,6.4022,500.0],["2000-03-02",6.4022,6.4022,6.4022,6.4022,0.0],["2000-03-03",6.4022,6.4022,6.4022,6.4022,0.0],["2000-03-06",6.299,6.299,6.299,6.299,300.0],["2000-03-07",6.299,6.299,6.299,6.299,0.0],["2000-03-08",6.0408,6.0408,5.7827,5.7827,1000.0],["2000-03-09",5.7827,6.0924,5.7827,5.7827,1600.0],["2000-03-10",5.5761,5.5761,5.5761,5.5761,300.0],["2000-03-13",5.5522,5.5522,5.5522,5.5522,0.0],["2000-03-14",5.6304,5.7346,5.6304,5.7346,1100.0],["2000-03-15",5.5261,5.5261,5.5261,5.5261,1700.0],["2000-03-16",6.1517,6.1517,5.6304,5.6304,900.0],["2000-03-17",6.1517,6.1517,6.1517,6.1517,200.0],["2000-03-20",5.7868,5.7868,5.6825,5.6825,3500.0],["2000-03-21",6.2559,6.2559,6.2559,6.2559,300.0],["2000-03-22",5.9432,5.9953,5.7086,5.7086,3400.0],["2000-03-23",5.9432,6.1517,5.9432,6.1517,1200.0],["2000-03-24",5.9432,5.9432,5.2133,5.4218,8600.0],["2000-03-27",5.4218,5.8389,5.4218,5.7868,1800.0],["2000-03-28",5.7346,5.7346,4.1706,5.2394,20300.0],["2000-03-29",5.2133,5.2133,4.5877,5.0569,25100.0],["2000-03-30",5.109,5.8389,5.0569,5.8389,16100.0],["2000-03-31",5.474,5.891,4.692,4.692,40000.0],["2000-04-03",5.2133,5.7346,5.2133,5.7346,26000.0],["2000-04-04",5.7346,5.7346,5.6304,5.7346,6200.0],["2000-04-05",5.7346,5.9953,5.7346,5.7346,7000.0],["2000-04-06",5.7346,5.7868,5.6825,5.7868,6200.0],["2000-04-07",5.8389,5.8389,5.7346,5.8389,8900.0],["2000-04-10",5.8389,5.8389,5.8389,5.8389,0.0],["2000-04-11",5.891,5.891,5.891,5.891,6000.0],["2000-04-12",5.9953,6.0474,5.8389,5.8389,11400.0],["2000-04-13",5.891,5.9953,5.891,5.9953,4100.0],["2000-04-14",5.891,5.9953,5.7346,5.7346,7300.0],["2000-04-17",5.8389,5.9432,5.8389,5.8389,900.0],["2000-04-18",5.8389,6.1517,5.8389,5.9432,3500.0],["2000-04-19",6.0474,6.0474,5.7346,6.0474,1900.0],["2000-04-20",6.0474,6.2559,6.0474,6.2559,3700.0],["2000-04-24",6.1517,6.3602,6.1517,6.3602,1400.0],["2000-04-25",6.4124,6.4124,6.4124,6.4124,400.0],["2000-04-26",6.4124,6.4645,6.3602,6.4645,1500.0],["2000-04-27",6.4645,6.4645,6.3602,6.3602,1700.0],["2000-04-28",6.3602,6.3602,6.3602,6.3602,0.0],["2000-05-01",6.673,6.673,6.673,6.673,200.0],["2000-05-02",6.3602,6.3602,6.3602,6.3602,1300.0],["2000-05-03",6.3602,6.3602,6.3602,6.3602,100.0],["2000-05-04",6.3602,6.3602,6.3602,6.3602,500.0],["2000-05-05",6.4645,6.673,6.4645,6.673,1800.0],["2000-05-08",6.5687,6.673,6.5687,6.673,2100.0],["2000-05-09",6.673,6.673,6.5687,6.5687,6200.0],["2000-05-10",6.5687,6.5687,6.5687,6.5687,300.0],["2000-05-11",6.673,6.673,6.673,6.673,300.0],["2000-05-12",6.673,6.673,6.673,6.673,0.0],["2000-05-15",6.673,6.673,6.673,6.673,0.0],["2000-05-16",6.673,6.673,6.673,6.673,0.0],["2000-05-17",6.5687,6.7773,6.5687,6.673,9500.0],["2000-05-18",6.673,6.673,6.673,6.673,0.0],["2000-05-19",6.673,6.673,6.673,6.673,0.0],["2000-05-22",6.673,6.673,6.673,6.673,0.0],["2000-05-23",6.673,6.673,6.673,6.673,0.0],["2000-05-24",6.673,6.673,6.673,6.673,0.0],["2000-05-25",6.7251,6.7251,6.7251,6.7251,300.0],["2000-05-26",6.7251,6.7251,6.7251,6.7251,0.0],["2000-05-30",6.673,6.673,6.673,6.673,300.0],["2000-05-31",6.7773,6.8815,6.7773,6.8033,6100.0],["2000-06-01",6.7773,6.9858,6.7773,6.9858,300.0],["2000-06-02",6.8294,6.8294,6.8294,6.8294,600.0],["2000-06-05",6.8294,6.8294,6.8294,6.8294,0.0],["2000-06-06",6.673,6.673,6.673,6.673,1200.0],["2000-06-07",6.9858,7.4029,6.9858,7.4029,3400.0],["2000-06-08",7.0901,7.0901,7.0901,7.0901,200.0],["2000-06-09",6.9337,7.0379,6.9337,7.0379,700.0],["2000-06-12",7.0379,7.0379,7.0379,7.0379,200.0],["2000-06-13",6.9875,6.9875,6.9875,6.9875,100.0],["2000-06-14",7.04,7.04,7.04,7.04,200.0],["2000-06-15",7.1714,7.1714,7.04,7.1451,7100.0],["2000-06-16",7.0926,7.1451,7.04,7.04,25500.0],["2000-06-19",7.1451,7.1451,7.04,7.04,11300.0],["2000-06-20",7.04,7.04,7.04,7.04,0.0],["2000-06-21",7.04,7.04,7.04,7.04,0.0],["2000-06-22",7.04,7.04,7.04,7.04,0.0],["2000-06-23",7.04,7.04,7.04,7.04,2100.0],["2000-06-26",6.9612,7.1451,6.9612,7.1451,600.0],["2000-06-27",7.1451,7.1451,7.1189,7.1189,7400.0],["2000-06-28",7.1189,7.1189,7.1189,7.1189,0.0],["2000-06-29",6.9612,6.9612,6.8824,6.8824,700.0],["2000-06-30",6.8824,6.8824,6.8824,6.8824,100.0],["2000-07-03",6.8824,6.8824,6.8824,6.8824,0.0],["2000-07-05",7.04,7.3553,7.04,7.3027,3600.0],["2000-07-06",7.3027,7.3027,7.3027,7.3027,0.0],["2000-07-07",7.2502,7.2502,7.2502,7.2502,100.0],["2000-07-10",7.1451,7.1451,7.1451,7.1451,3100.0],["2000-07-11",7.04,7.04,6.9875,6.9875,1800.0],["2000-07-12",6.9875,6.9875,6.9875,6.9875,0.0],["2000-07-13",6.9875,6.9875,6.9875,6.9875,0.0],["2000-07-14",6.8299,6.8299,6.8299,6.8299,700.0],["2000-07-17",6.8299,6.8299,6.8299,6.8299,0.0],["2000-07-18",7.0926,7.0926,7.0926,7.0926,100.0],["2000-07-19",7.0926,7.0926,7.0926,7.0926,0.0],["2000-07-20",7.0926,7.0926,7.0926,7.0926,0.0],["2000-07-21",6.8299,6.8299,6.8299,6.8299,1000.0],["2000-07-24",6.8299,6.8299,6.8299,6.8299,0.0],["2000-07-25",6.8299,6.8299,6.8299,6.8299,0.0],["2000-07-26",6.8299,6.8299,6.8299,6.8299,0.0],["2000-07-27",6.8299,6.8299,6.8299,6.8299,0.0],["2000-07-28",6.8299,6.8299,6.8299,6.8299,0.0],["2000-07-31",6.8299,6.8824,6.8299,6.8824,2200.0],["2000-08-01",6.935,6.935,6.7248,6.7248,300.0],["2000-08-02",6.7248,6.7248,6.7248,6.7248,500.0],["2000-08-03",6.7248,6.7248,6.7248,6.7248,0.0],["2000-08-04",6.8299,6.935,6.8299,6.935,2100.0],["2000-08-07",6.935,6.935,6.935,6.935,0.0],["2000-08-08",6.935,6.935,6.935,6.935,0.0],["2000-08-09",6.935,6.935,6.935,6.935,0.0],["2000-08-10",6.7248,6.935,6.7248,6.935,1800.0],["2000-08-11",6.8299,6.8299,6.8299,6.8299,400.0],["2000-08-14",6.5147,6.5147,6.5147,6.5147,300.0],["2000-08-15",6.5147,6.5147,6.5147,6.5147,500.0],["2000-08-16",6.5147,6.5147,6.5147,6.5147,500.0],["2000-08-17",6.3045,6.3045,6.3045,6.3045,200.0],["2000-08-18",6.3045,6.4621,6.3045,6.4096,3200.0],["2000-08-21",6.5672,6.5672,6.5672,6.5672,800.0],["2000-08-22",6.5672,6.5672,6.5672,6.5672,0.0],["2000-08-23",6.5672,6.5672,6.5672,6.5672,0.0],["2000-08-24",6.5672,6.5672,6.5672,6.5672,0.0],["2000-08-25",6.4621,6.7774,6.4621,6.6723,3000.0],["2000-08-28",6.8824,6.8824,6.8824,6.8824,100.0],["2000-08-29",6.4621,6.4621,6.4621,6.4621,100.0],["2000-08-30",6.4096,6.4096,6.4096,6.4096,3800.0],["2000-08-31",6.6197,6.6197,6.6197,6.6197,2100.0],["2000-09-01",6.4096,6.6197,6.4096,6.4096,2200.0],["2000-09-05",6.4096,6.4096,6.4096,6.4096,0.0],["2000-09-06",6.3571,6.4096,6.3571,6.4096,600.0],["2000-09-07",6.4096,6.4096,6.4096,6.4096,0.0],["2000-09-08",6.4621,6.4621,6.4621,6.4621,100.0],["2000-09-11",6.5147,6.5147,6.5147,6.5147,1000.0],["2000-09-12",6.5147,6.5147,6.5147,6.5147,0.0],["2000-09-13",6.7287,6.7287,6.7287,6.7287,500.0],["2000-09-14",6.7287,6.7287,6.7287,6.7287,0.0],["2000-09-15",6.7287,6.7287,6.7287,6.7287,0.0],["2000-09-18",6.7287,6.7287,6.7287,6.7287,0.0],["2000-09-19",6.7287,6.7287,6.7287,6.7287,0.0],["2000-09-20",6.5698,6.5698,6.5698,6.5698,300.0],["2000-09-21",6.5698,6.5698,6.5698,6.5698,400.0],["2000-09-22",6.5698,6.5698,6.5698,6.5698,400.0],["2000-09-25",6.5698,6.5698,6.5698,6.5698,0.0],["2000-09-26",6.5698,6.7287,6.5698,6.6757,3500.0],["2000-09-27",6.5698,6.7287,6.5698,6.6757,2400.0],["2000-09-28",6.6757,6.6757,6.6757,6.6757,0.0],["2000-09-29",6.5698,6.5698,6.5698,6.5698,100.0],["2000-10-02",6.6757,6.7022,6.6757,6.6757,3800.0],["2000-10-03",6.6228,6.7552,6.5698,6.7552,6400.0],["2000-10-04",6.6228,6.6228,6.6228,6.6228,900.0],["2000-10-05",6.6228,6.6228,6.6228,6.6228,0.0],["2000-10-06",6.6228,6.6228,6.6228,6.6228,0.0],["2000-10-09",6.6228,6.6228,6.6228,6.6228,100.0],["2000-10-10",6.6228,6.6228,6.6228,6.6228,0.0],["2000-10-11",6.6228,6.6228,6.5698,6.5698,800.0],["2000-10-12",6.5698,6.5698,6.5698,6.5698,1200.0],["2000-10-13",6.4638,6.4638,6.4638,6.4638,300.0],["2000-10-16",6.4638,6.4638,6.4638,6.4638,200.0],["2000-10-17",6.4108,6.5168,6.4108,6.5168,800.0],["2000-10-18",6.5168,6.5168,6.5168,6.5168,0.0],["2000-10-19",6.4638,6.4638,6.4638,6.4638,1000.0],["2000-10-20",6.4638,6.4638,6.4638,6.4638,0.0],["2000-10-23",6.5698,6.9406,6.4638,6.6228,19600.0],["2000-10-24",6.6228,6.6228,6.6228,6.6228,0.0],["2000-10-25",6.6228,6.6228,6.6228,6.6228,0.0],["2000-10-26",6.7817,6.7817,6.5698,6.5698,2600.0],["2000-10-27",6.5698,6.5698,6.5698,6.5698,0.0],["2000-10-30",6.5698,6.5698,6.5698,6.5698,100.0],["2000-10-31",6.7817,6.7817,6.7817,6.7817,100.0],["2000-11-01",6.5698,6.5698,6.5698,6.5698,100.0],["2000-11-02",6.5698,6.5698,6.5698,6.5698,0.0],["2000-11-03",6.7817,6.8877,6.7817,6.8877,2100.0],["2000-11-06",6.8877,6.8877,6.8877,6.8877,0.0],["2000-11-07",6.8877,6.8877,6.8877,6.8877,0.0],["2000-11-08",6.6757,6.6757,6.6757,6.6757,1100.0],["2000-11-09",6.5698,6.5698,6.5698,6.5698,1000.0],["2000-11-10",6.5698,6.5698,6.5698,6.5698,0.0],["2000-11-13",6.5698,6.6757,6.5698,6.6757,200.0],["2000-11-14",6.6757,6.6757,6.6757,6.6757,1100.0],["2000-11-15",6.6757,6.6757,6.6757,6.6757,0.0],["2000-11-16",6.6757,6.6757,6.6757,6.6757,0.0],["2000-11-17",6.6757,6.6757,6.6757,6.6757,0.0],["2000-11-20",6.6757,6.6757,6.6757,6.6757,0.0],["2000-11-21",6.5698,6.5698,6.5698,6.5698,3400.0],["2000-11-22",6.6757,6.6757,6.6228,6.6757,6200.0],["2000-11-24",6.6757,6.6757,6.6757,6.6757,0.0],["2000-11-27",6.6228,6.6228,6.6228,6.6228,400.0],["2000-11-28",6.6228,6.6228,6.6228,6.6228,0.0],["2000-11-29",6.6228,6.6228,6.6228,6.6228,3000.0],["2000-11-30",6.6228,6.6228,6.6228,6.6228,1600.0],["2000-12-01",6.6228,6.6228,6.6228,6.6228,0.0],["2000-12-04",6.3578,6.3578,6.3578,6.3578,1600.0],["2000-12-05",6.3578,6.5698,6.3578,6.5698,11500.0],["2000-12-06",6.5698,6.5698,6.5698,6.5698,0.0],["2000-12-07",6.5698,6.5698,6.5698,6.5698,0.0],["2000-12-08",6.5698,6.5698,6.5698,6.5698,1000.0],["2000-12-11",6.5698,6.5698,6.5698,6.5698,0.0],["2000-12-12",6.4638,6.5698,6.3578,6.5698,500.0],["2000-12-13",6.5495,6.5495,6.5495,6.5495,0.0],["2000-12-14",6.5495,6.5495,6.5495,6.5495,0.0],["2000-12-15",6.7366,6.7366,6.7366,6.7366,500.0],["2000-12-18",6.7366,6.8435,6.7366,6.8435,300.0],["2000-12-19",6.6296,6.7366,6.6296,6.7366,800.0],["2000-12-20",6.6297,6.6297,6.4158,6.4158,500.0],["2000-12-21",6.4158,6.4158,6.4158,6.4158,600.0],["2000-12-22",6.7366,6.7366,6.7366,6.7366,100.0],["2000-12-26",6.7366,6.7366,6.7366,6.7366,0.0],["2000-12-27",6.7366,6.7366,6.7366,6.7366,0.0],["2000-12-28",6.4158,6.4158,6.222,6.222,800.0],["2000-12-29",6.4158,6.7366,6.2019,6.2019,3000.0],["2001-01-02",6.7366,7.0574,6.7366,6.7366,5600.0],["2001-01-03",6.7366,6.7366,6.5227,6.5227,400.0],["2001-01-04",6.5227,6.5227,6.4693,6.5227,3900.0],["2001-01-05",6.5227,6.7366,6.5227,6.7366,1100.0],["2001-01-08",6.7366,6.7366,6.7366,6.7366,0.0],["2001-01-09",6.7366,6.7366,6.7366,6.7366,0.0],["2001-01-10",6.7366,6.7366,6.6831,6.6831,7000.0],["2001-01-11",6.6297,6.6297,6.4158,6.4158,1000.0],["2001-01-12",6.4158,6.4158,6.4158,6.4158,0.0],["2001-01-16",6.2019,6.2019,6.2019,6.2019,100.0],["2001-01-17",6.5227,6.5227,6.5227,6.5227,100.0],["2001-01-18",6.5227,6.5227,6.5227,6.5227,0.0],["2001-01-19",6.2019,6.3089,5.9881,6.2019,2000.0],["2001-01-22",6.2019,6.2019,6.2019,6.2019,0.0],["2001-01-23",6.2019,6.2019,6.2019,6.2019,0.0],["2001-01-24",6.2019,6.2019,6.2019,6.2019,200.0],["2001-01-25",6.2019,6.2019,6.2019,6.2019,0.0],["2001-01-26",6.5762,6.6297,6.5762,6.6297,2900.0],["2001-01-29",6.6297,6.6297,6.6297,6.6297,100.0],["2001-01-30",6.7366,6.7366,6.5762,6.5762,10600.0],["2001-01-31",6.6297,6.6297,6.6297,6.6297,3500.0],["2001-02-01",6.9504,6.9504,6.9504,6.9504,100.0],["2001-02-02",6.9504,6.9504,6.9504,6.9504,0.0],["2001-02-05",6.9504,6.9504,6.9504,6.9504,0.0],["2001-02-06",6.9504,6.9504,6.9504,6.9504,0.0],["2001-02-07",6.9504,6.9504,6.9504,6.9504,0.0],["2001-02-08",6.6297,6.6297,6.6297,6.6297,3000.0],["2001-02-09",6.6297,6.6297,6.6297,6.6297,300.0],["2001-02-12",6.6297,6.6297,6.6297,6.6297,0.0],["2001-02-13",6.6297,6.6297,6.6297,6.6297,0.0],["2001-02-14",6.6297,6.6297,6.6297,6.6297,0.0],["2001-02-15",6.6297,6.6297,6.6297,6.6297,0.0],["2001-02-16",6.5227,6.5227,6.5227,6.5227,300.0],["2001-02-20",6.4158,6.4158,6.4158,6.4158,400.0],["2001-02-21",6.6297,6.6297,6.6297,6.6297,3100.0],["2001-02-22",6.6297,6.6297,6.6297,6.6297,0.0],["2001-02-23",6.5227,6.5227,6.5227,6.5227,400.0],["2001-02-26",6.5227,6.5227,6.5227,6.5227,0.0],["2001-02-27",6.6297,6.6297,6.6297,6.6297,1000.0],["2001-02-28",6.6297,6.6297,6.5227,6.5227,6000.0],["2001-03-01",6.5227,6.5762,6.5227,6.5762,1700.0],["2001-03-02",6.5762,6.5762,6.5762,6.5762,0.0],["2001-03-05",6.6029,6.6297,6.5227,6.5227,4300.0],["2001-03-06",6.6029,6.6029,6.5762,6.5762,2300.0],["2001-03-07",6.5762,6.5762,6.5762,6.5762,0.0],["2001-03-08",6.5762,6.5762,6.5762,6.5762,200.0],["2001-03-09",6.5227,6.5762,6.3089,6.5762,3400.0],["2001-03-12",6.4693,6.4693,6.4693,6.4693,100.0],["2001-03-13",6.6376,6.6376,6.5297,6.5297,4500.0],["2001-03-14",6.5837,6.5837,6.3138,6.3678,5600.0],["2001-03-15",6.3678,6.3678,6.3678,6.3678,300.0],["2001-03-16",6.5297,6.5297,6.5297,6.5297,200.0],["2001-03-19",6.5297,6.5837,6.5297,6.5837,600.0],["2001-03-20",6.5837,6.5837,6.5837,6.5837,0.0],["2001-03-21",6.5837,6.5837,6.5837,6.5837,0.0],["2001-03-22",6.5837,6.5837,6.5837,6.5837,0.0],["2001-03-23",6.3678,6.4757,6.3678,6.4757,600.0],["2001-03-26",6.3678,6.5297,6.3678,6.3678,5600.0],["2001-03-27",6.4757,6.5297,6.4757,6.5297,3200.0],["2001-03-28",6.5297,6.5837,6.5297,6.5297,1600.0],["2001-03-29",6.5837,7.1233,6.5837,7.1233,7500.0],["2001-03-30",7.1233,7.1233,7.1233,7.1233,0.0],["2001-04-02",7.0154,7.3392,7.0154,7.3122,5700.0],["2001-04-03",7.3122,7.3122,7.3122,7.3122,0.0],["2001-04-04",7.3392,7.3392,7.2043,7.2043,300.0],["2001-04-05",7.2312,7.3392,7.2312,7.3392,2200.0],["2001-04-06",7.3392,7.3392,7.3392,7.3392,0.0],["2001-04-09",7.3392,7.3392,7.3392,7.3392,0.0],["2001-04-10",7.2571,7.3823,7.2571,7.3823,3700.0],["2001-04-11",7.3176,7.4255,7.3176,7.4255,2100.0],["2001-04-12",7.3176,7.3176,7.3176,7.3176,2700.0],["2001-04-16",7.3392,7.3392,7.3176,7.3176,1100.0],["2001-04-17",7.3823,7.3823,7.3823,7.3823,200.0],["2001-04-18",7.4255,7.4255,7.4255,7.4255,300.0],["2001-04-19",7.4255,7.4255,7.2528,7.3392,1700.0],["2001-04-20",7.3392,7.3392,7.3392,7.3392,0.0],["2001-04-23",7.3392,7.3392,7.3392,7.3392,0.0],["2001-04-24",7.3392,7.3392,7.3392,7.3392,0.0],["2001-04-25",7.3392,7.3392,7.3392,7.3392,0.0],["2001-04-26",7.3392,7.3392,7.3392,7.3392,0.0],["2001-04-27",7.1233,7.1233,7.1017,7.1017,400.0],["2001-04-30",7.1017,7.1017,7.1017,7.1017,0.0],["2001-05-01",7.2528,7.2528,7.2312,7.2312,2800.0],["2001-05-02",7.1147,7.1147,7.1147,7.1147,1500.0],["2001-05-03",7.3219,7.3219,7.3219,7.3219,200.0],["2001-05-04",7.1017,7.1017,7.1017,7.1017,600.0],["2001-05-07",7.1017,7.1017,7.1017,7.1017,0.0],["2001-05-08",6.9938,6.9938,6.9118,6.9118,400.0],["2001-05-09",6.9118,6.9118,6.9118,6.9118,0.0],["2001-05-10",6.9118,6.9118,6.9118,6.9118,0.0],["2001-05-11",6.9118,6.9118,6.9118,6.9118,0.0],["2001-05-14",7.1017,7.2312,7.1017,7.2312,1000.0],["2001-05-15",7.2312,7.2312,7.2312,7.2312,0.0],["2001-05-16",7.2312,7.2312,7.2312,7.2312,0.0],["2001-05-17",7.2312,7.2312,7.2312,7.2312,0.0],["2001-05-18",7.2312,7.2312,7.2312,7.2312,0.0],["2001-05-21",7.1233,7.1233,7.1233,7.1233,400.0],["2001-05-22",7.1233,7.1233,7.1233,7.1233,0.0],["2001-05-23",7.1233,7.1233,7.1233,7.1233,0.0],["2001-05-24",6.9118,6.9118,6.9118,6.9118,100.0],["2001-05-25",7.1233,7.1233,7.1233,7.1233,200.0],["2001-05-29",7.1233,7.1233,7.1233,7.1233,0.0],["2001-05-30",7.1233,7.1233,7.1233,7.1233,0.0],["2001-05-31",7.0801,7.0801,7.0801,7.0801,500.0],["2001-06-01",7.1233,7.1233,7.1233,7.1233,700.0],["2001-06-04",6.9118,7.0154,6.9118,7.0154,600.0],["2001-06-05",7.0154,7.0154,7.0154,7.0154,0.0],["2001-06-06",7.0154,7.0154,7.0154,7.0154,0.0],["2001-06-07",7.0154,7.0154,7.0154,7.0154,0.0],["2001-06-08",7.119,7.119,7.119,7.119,600.0],["2001-06-11",7.0154,7.0154,7.0154,7.0154,800.0],["2001-06-12",7.0154,7.0154,7.0154,7.0154,1500.0],["2001-06-13",7.0763,7.0763,7.0763,7.0763,100.0],["2001-06-14",7.0763,7.0763,7.0763,7.0763,0.0],["2001-06-15",7.0938,7.0938,7.0938,7.0938,1000.0],["2001-06-18",7.0938,7.0938,7.0938,7.0938,0.0],["2001-06-19",7.0981,7.0981,7.0981,7.0981,1100.0],["2001-06-20",7.0981,7.0981,7.0981,7.0981,0.0],["2001-06-21",7.1765,7.1765,7.1765,7.1765,500.0],["2001-06-22",7.0981,7.0981,6.9675,6.9893,1900.0],["2001-06-25",6.9893,6.9893,6.9893,6.9893,0.0],["2001-06-26",7.1765,7.1765,6.9239,6.9239,2600.0],["2001-06-27",6.9239,6.9239,6.9239,6.9239,0.0],["2001-06-28",7.0894,7.0894,7.0894,7.0894,200.0],["2001-06-29",7.0894,7.0894,7.0894,7.0894,0.0],["2001-07-02",7.0546,7.0763,7.0546,7.0763,2900.0],["2001-07-03",7.1417,7.1417,7.1417,7.1417,200.0],["2001-07-05",7.1765,7.1765,7.1765,7.1765,1000.0],["2001-07-06",7.1765,7.4029,7.1765,7.4029,9400.0],["2001-07-09",7.2288,7.2723,7.2288,7.2288,1800.0],["2001-07-10",7.1852,7.3986,7.1417,7.3986,2700.0],["2001-07-11",7.0763,7.0763,7.0763,7.0763,500.0],["2001-07-12",7.0763,7.281,7.0763,7.281,500.0],["2001-07-13",7.1852,7.5118,7.1852,7.4029,22800.0],["2001-07-16",7.5771,7.5771,7.4029,7.4029,7500.0],["2001-07-17",7.5292,7.8123,7.3376,7.8123,17700.0],["2001-07-18",7.5989,7.5989,7.4029,7.5118,2800.0],["2001-07-19",7.4857,7.6163,7.4857,7.49,6100.0],["2001-07-20",7.49,7.6207,7.49,7.5336,800.0],["2001-07-23",7.6207,7.7731,7.5379,7.5379,5400.0],["2001-07-24",7.686,7.7949,7.6207,7.6642,28000.0],["2001-07-25",7.7513,7.7513,7.7513,7.7513,200.0],["2001-07-26",7.7905,7.7905,7.6642,7.6686,9100.0],["2001-07-27",7.8166,7.8166,7.8166,7.8166,100.0],["2001-07-30",7.8166,7.8166,7.7078,7.7078,800.0],["2001-07-31",7.7078,7.8384,7.6468,7.8384,22600.0],["2001-08-01",7.8384,7.8384,7.7949,7.8384,1200.0],["2001-08-02",7.8384,7.8384,7.7078,7.7078,700.0],["2001-08-03",7.8384,7.8384,7.7078,7.7078,1700.0],["2001-08-06",7.7121,7.8384,7.7078,7.8384,8200.0],["2001-08-07",7.8384,7.8384,7.8384,7.8384,0.0],["2001-08-08",7.8384,7.8384,7.7295,7.7295,5000.0],["2001-08-09",7.7295,7.7295,7.7295,7.7295,0.0],["2001-08-10",7.8384,7.8384,7.8384,7.8384,100.0],["2001-08-13",7.8384,7.8384,7.8384,7.8384,0.0],["2001-08-14",7.6991,7.6991,7.6991,7.6991,2200.0],["2001-08-15",7.7078,7.7078,7.7078,7.7078,100.0],["2001-08-16",7.7513,7.7513,7.7513,7.7513,200.0],["2001-08-17",7.7513,7.7513,7.7513,7.7513,0.0],["2001-08-20",7.7513,7.7513,7.7513,7.7513,200.0],["2001-08-21",7.7078,7.7295,7.7078,7.7295,900.0],["2001-08-22",7.7295,7.7295,7.7295,7.7295,0.0],["2001-08-23",7.6991,7.7513,7.6207,7.7295,8800.0],["2001-08-24",7.7295,7.7295,7.7078,7.7078,1600.0],["2001-08-27",7.7949,7.7949,7.7949,7.7949,1400.0],["2001-08-28",7.7949,7.7949,7.7949,7.7949,200.0],["2001-08-29",7.7949,7.7949,7.7949,7.7949,200.0],["2001-08-30",7.7078,7.7513,7.7078,7.7121,1200.0],["2001-08-31",7.7295,7.7949,7.7295,7.7949,1200.0],["2001-09-04",7.7949,7.7949,7.6425,7.6425,500.0],["2001-09-05",7.7949,7.7949,7.7949,7.7949,700.0],["2001-09-06",7.7949,7.7949,7.7949,7.7949,0.0],["2001-09-07",7.7949,7.7949,7.7949,7.7949,0.0],["2001-09-10",7.7513,7.7513,7.7513,7.7513,200.0],["2001-09-17",7.7949,7.9473,7.7949,7.8384,5700.0],["2001-09-18",7.9043,8.0185,7.8604,7.9043,13000.0],["2001-09-19",7.8604,8.0185,7.8604,7.9043,2700.0],["2001-09-20",7.9043,7.9043,7.9043,7.9043,400.0],["2001-09-21",7.8823,7.9043,7.8604,7.9043,7700.0],["2001-09-24",7.8604,7.8604,7.8604,7.8604,700.0],["2001-09-25",7.8604,7.8604,7.8604,7.8604,100.0],["2001-09-26",7.9921,7.9921,7.9921,7.9921,900.0],["2001-09-27",7.9921,7.9921,7.9921,7.9921,0.0],["2001-09-28",7.9921,7.9921,7.9921,7.9921,0.0],["2001-10-01",8.1019,9.2217,8.1019,9.0021,5000.0],["2001-10-02",9.2217,9.2217,9.2217,9.2217,300.0],["2001-10-03",9.2217,9.2217,9.2217,9.2217,0.0],["2001-10-04",8.7825,8.7825,8.7825,8.7825,200.0],["2001-10-05",8.7825,8.7825,8.7825,8.7825,500.0],["2001-10-08",8.7825,9.2217,8.6728,8.6728,900.0],["2001-10-09",8.6728,8.6728,8.6728,8.6728,0.0],["2001-10-10",8.6728,8.6728,8.6728,8.6728,0.0],["2001-10-11",9.0021,9.0021,9.0021,9.0021,300.0],["2001-10-12",9.0021,9.0021,9.0021,9.0021,0.0],["2001-10-15",9.0021,9.0021,9.0021,9.0021,500.0],["2001-10-16",8.8352,8.8352,8.7211,8.7211,900.0],["2001-10-17",9.2217,9.2217,9.2217,9.2217,200.0],["2001-10-18",9.2217,9.2217,9.2217,9.2217,0.0],["2001-10-19",9.2217,9.2217,9.2217,9.2217,0.0],["2001-10-22",9.2217,9.2217,9.2217,9.2217,0.0],["2001-10-23",9.2217,9.2217,9.2217,9.2217,0.0],["2001-10-24",8.7825,8.7825,8.6728,8.6728,200.0],["2001-10-25",8.6728,8.6728,8.6728,8.6728,0.0],["2001-10-26",8.563,10.0999,8.3434,8.7825,8900.0],["2001-10-29",8.8308,8.8308,8.563,8.563,1100.0],["2001-10-30",8.8923,8.8923,8.8923,8.8923,400.0],["2001-10-31",8.8923,8.8923,8.8923,8.8923,0.0],["2001-11-01",8.9494,8.9494,8.9494,8.9494,100.0],["2001-11-02",8.4312,8.4312,8.3434,8.3434,2000.0],["2001-11-05",8.4532,8.4532,8.4532,8.4532,1700.0],["2001-11-06",8.4532,8.4532,8.4532,8.4532,0.0],["2001-11-07",8.563,8.563,8.563,8.563,600.0],["2001-11-08",8.7825,8.7825,8.7825,8.7825,200.0],["2001-11-09",8.563,8.563,8.563,8.563,200.0],["2001-11-12",8.563,8.563,8.563,8.563,0.0],["2001-11-13",8.563,8.563,8.563,8.563,0.0],["2001-11-14",8.4751,8.4751,8.4181,8.4181,1000.0],["2001-11-15",8.3434,8.3434,8.3434,8.3434,1500.0],["2001-11-16",8.3434,8.3434,8.3434,8.3434,0.0],["2001-11-19",8.4751,8.4751,8.4751,8.4751,200.0],["2001-11-20",8.4751,8.4751,8.4751,8.4751,0.0],["2001-11-21",8.4751,8.4751,8.4751,8.4751,0.0],["2001-11-23",8.541,8.541,8.541,8.541,1300.0],["2001-11-26",8.5454,8.5454,8.3654,8.3654,1700.0],["2001-11-27",8.3654,8.3654,8.3654,8.3654,300.0],["2001-11-28",8.3654,8.3654,8.3654,8.3654,0.0],["2001-11-29",8.3127,8.3171,8.2029,8.2029,900.0],["2001-11-30",8.2117,8.3741,8.2117,8.3434,2200.0],["2001-12-03",8.3961,8.3961,8.3961,8.3961,100.0],["2001-12-04",8.2029,8.3434,8.2029,8.3434,500.0],["2001-12-05",8.3434,8.3873,8.3434,8.3654,5900.0],["2001-12-06",8.3654,8.3654,8.3654,8.3654,0.0],["2001-12-07",8.3829,8.3873,8.3785,8.3785,700.0],["2001-12-10",8.3785,8.3785,8.3785,8.3785,0.0],["2001-12-11",8.3785,8.3785,8.3785,8.3785,0.0],["2001-12-12",8.3653,8.3653,8.3653,8.3653,3200.0],["2001-12-13",8.4095,8.4095,8.4095,8.4095,3600.0],["2001-12-14",8.3653,8.3653,8.3653,8.3653,100.0],["2001-12-17",8.5202,8.5202,8.3653,8.3653,5100.0],["2001-12-18",8.4317,8.4317,8.4317,8.4317,1100.0],["2001-12-19",8.4317,8.4317,8.4317,8.4317,0.0],["2001-12-20",8.5202,8.5202,8.5202,8.5202,100.0],["2001-12-21",8.5202,8.5202,8.5202,8.5202,0.0],["2001-12-24",8.3962,8.3962,8.3962,8.3962,400.0],["2001-12-26",8.3962,8.3962,8.3962,8.3962,0.0],["2001-12-27",8.3962,8.3962,8.3962,8.3962,0.0],["2001-12-28",8.6751,8.6751,8.6751,8.6751,700.0],["2001-12-31",8.7415,8.8521,8.7415,8.8521,1000.0],["2002-01-02",8.4449,8.4449,8.4449,8.4449,200.0],["2002-01-03",8.6751,8.6751,8.6308,8.6308,800.0],["2002-01-04",8.7415,8.9406,8.498,8.9318,7700.0],["2002-01-07",9.0734,9.2062,9.0734,9.2062,600.0],["2002-01-08",9.1841,9.2947,8.7415,8.7415,4200.0],["2002-01-09",8.7415,8.7415,8.7415,8.7415,0.0],["2002-01-10",9.2505,9.2505,8.8521,8.8521,3300.0],["2002-01-11",8.8521,8.8521,8.8521,8.8521,0.0],["2002-01-14",8.8566,8.8566,8.8566,8.8566,300.0],["2002-01-15",8.8566,8.8566,8.8566,8.8566,0.0],["2002-01-16",8.8566,8.8566,8.8566,8.8566,200.0],["2002-01-17",9.3832,9.3832,9.3832,9.3832,100.0],["2002-01-18",9.3833,9.516,8.9008,8.9008,1000.0],["2002-01-22",8.9628,8.9628,8.9628,8.9628,1200.0],["2002-01-23",8.9052,8.9052,8.6972,8.7415,8500.0],["2002-01-24",8.7857,8.8964,8.7857,8.8964,3000.0],["2002-01-25",8.8964,8.8964,8.8964,8.8964,0.0],["2002-01-28",8.6972,8.7016,8.6972,8.7016,400.0],["2002-01-29",8.6972,8.7415,8.6972,8.7415,700.0],["2002-01-30",8.6839,8.6839,8.6839,8.6839,400.0],["2002-01-31",8.7193,9.1841,8.7193,9.1841,12000.0],["2002-02-01",9.1575,9.1575,8.8521,8.8521,1600.0],["2002-02-04",8.8521,8.8521,8.4095,8.4095,15400.0],["2002-02-05",8.6972,8.8521,8.6972,8.8521,400.0],["2002-02-06",8.4538,8.7592,8.4538,8.7592,1300.0],["2002-02-07",8.6308,8.6308,8.6308,8.6308,300.0],["2002-02-08",8.7415,8.7415,8.6308,8.6308,4500.0],["2002-02-11",8.6308,8.6308,8.6308,8.6308,300.0],["2002-02-12",8.9185,8.9185,8.6308,8.6308,1900.0],["2002-02-13",8.8521,8.8521,8.6308,8.8521,600.0],["2002-02-14",8.8521,8.8521,8.8521,8.8521,0.0],["2002-02-15",8.8521,8.8521,8.7193,8.7193,1100.0],["2002-02-19",8.7193,8.7193,8.7193,8.7193,0.0],["2002-02-20",8.7193,8.7193,8.7193,8.7193,100.0],["2002-02-21",8.8521,8.8521,8.8521,8.8521,5000.0],["2002-02-22",8.8521,8.8566,8.8521,8.8566,600.0],["2002-02-25",8.8743,9.0292,8.8743,9.0292,600.0],["2002-02-26",8.9451,8.9451,8.9406,8.9406,800.0],["2002-02-27",8.9406,9.0292,8.9406,9.0292,1000.0],["2002-02-28",9.0292,9.1354,9.0115,9.1354,1900.0],["2002-03-01",9.0734,9.1487,9.0734,9.1487,600.0],["2002-03-04",9.1354,9.1398,9.1354,9.1398,400.0],["2002-03-05",9.2372,9.2947,9.2372,9.2947,300.0],["2002-03-06",9.2947,9.2947,9.2947,9.2947,0.0],["2002-03-07",9.2505,9.2947,9.2505,9.2947,600.0],["2002-03-08",9.2062,9.2062,9.2062,9.2062,100.0],["2002-03-11",9.2062,9.2947,9.2062,9.2947,400.0],["2002-03-12",9.2947,9.2947,9.2505,9.2947,2100.0],["2002-03-13",9.3616,9.3616,9.3616,9.3616,200.0],["2002-03-14",9.4017,9.473,9.4017,9.473,800.0],["2002-03-15",9.4285,9.4285,9.4285,9.4285,1400.0],["2002-03-18",9.4285,9.4285,9.4285,9.4285,0.0],["2002-03-19",9.5176,9.5176,9.5176,9.5176,100.0],["2002-03-20",9.3839,9.3839,9.3839,9.3839,300.0],["2002-03-21",9.3839,9.3839,9.3839,9.3839,0.0],["2002-03-22",9.5488,9.6959,9.5488,9.6959,500.0],["2002-03-25",9.6959,9.6959,9.6959,9.6959,0.0],["2002-03-26",9.3616,9.3616,9.3616,9.3616,4000.0],["2002-03-27",9.6068,9.6068,9.6068,9.6068,700.0],["2002-03-28",9.8074,9.8074,9.8074,9.8074,100.0],["2002-04-01",9.8074,9.8074,9.6959,9.6959,1000.0],["2002-04-02",9.7182,9.7985,9.7182,9.7985,700.0],["2002-04-03",9.8297,10.0972,9.8297,10.0972,1000.0],["2002-04-04",10.0972,10.485,10.0972,10.485,2700.0],["2002-04-05",10.5741,11.1091,10.4092,11.0289,7000.0],["2002-04-08",11.0333,11.0333,10.7881,10.7881,4000.0],["2002-04-09",10.8773,10.8773,10.8773,10.8773,300.0],["2002-04-10",10.9219,11.2562,10.9219,11.2562,900.0],["2002-04-11",11.2562,11.2562,10.8773,10.8773,1800.0],["2002-04-12",10.9219,11.2562,10.8773,10.8773,2400.0],["2002-04-15",10.8773,10.8773,10.8773,10.8773,0.0],["2002-04-16",11.2518,11.2562,10.8773,11.2562,800.0],["2002-04-17",10.8773,11.1448,10.699,10.8104,11000.0],["2002-04-18",10.6678,10.6678,10.4315,10.5875,1500.0],["2002-04-19",10.5875,10.5875,10.4761,10.4761,1000.0],["2002-04-22",10.4939,10.4984,10.4939,10.4984,700.0],["2002-04-23",10.4092,10.4092,10.2755,10.2755,900.0],["2002-04-24",10.32,10.427,10.32,10.3869,900.0],["2002-04-25",10.3423,10.3869,10.3423,10.3869,400.0],["2002-04-26",10.2755,10.2755,10.1417,10.2532,900.0],["2002-04-29",10.2532,10.2532,10.2532,10.2532,400.0],["2002-04-30",10.1417,10.1417,10.0303,10.0615,1400.0],["2002-05-01",9.9902,9.9902,9.8074,9.95,2100.0],["2002-05-02",9.7851,9.7851,9.7851,9.7851,800.0],["2002-05-03",9.9946,9.9946,9.8074,9.8074,1600.0],["2002-05-06",9.9902,10.1417,9.9902,10.1373,2200.0],["2002-05-07",10.0793,10.0838,10.0793,10.0838,300.0],["2002-05-08",10.0882,10.0882,10.0303,10.0882,1400.0],["2002-05-09",9.9857,9.9857,9.8074,9.8074,300.0],["2002-05-10",9.8074,9.8074,9.8074,9.8074,0.0],["2002-05-13",10.1417,10.1417,10.1373,10.1373,1100.0],["2002-05-14",10.1373,10.1373,10.1373,10.1373,0.0],["2002-05-15",10.1373,10.1373,10.1373,10.1373,0.0],["2002-05-16",10.1417,10.1417,10.0392,10.0392,700.0],["2002-05-17",10.0303,10.0303,10.0303,10.0303,1000.0],["2002-05-20",10.0749,10.0749,10.0749,10.0749,200.0],["2002-05-21",10.2844,10.4716,10.2532,10.4716,1800.0],["2002-05-22",10.2978,10.2978,10.2978,10.2978,100.0],["2002-05-23",10.2978,10.2978,10.2978,10.2978,0.0],["2002-05-24",10.5429,10.5429,10.5429,10.5429,400.0],["2002-05-28",10.2532,10.2532,10.2532,10.2532,2300.0],["2002-05-29",10.3825,10.3825,10.3825,10.3825,300.0],["2002-05-30",10.4493,10.4538,10.4493,10.4493,700.0],["2002-05-31",10.2532,10.4761,10.2532,10.4761,1900.0],["2002-06-03",10.4761,10.4761,10.3646,10.3646,3500.0],["2002-06-04",10.2532,10.2532,10.2532,10.2532,100.0],["2002-06-05",10.2532,10.2532,10.2532,10.2532,0.0],["2002-06-06",10.4716,10.4761,10.4315,10.4315,900.0],["2002-06-07",10.2532,10.2532,10.2532,10.2532,200.0],["2002-06-10",10.4761,10.5207,10.2978,10.2978,2600.0],["2002-06-11",10.4181,10.4181,10.2532,10.2532,800.0],["2002-06-12",10.2532,10.3825,10.2532,10.3825,1800.0],["2002-06-13",10.3825,10.3825,10.3825,10.3825,0.0],["2002-06-14",10.3825,10.3825,10.3825,10.3825,0.0],["2002-06-17",10.3825,10.3825,10.3825,10.3825,0.0],["2002-06-18",10.2748,10.2748,9.871,9.871,6400.0],["2002-06-19",9.8665,9.871,9.8665,9.871,300.0],["2002-06-20",9.8171,9.8171,9.8171,9.8171,100.0],["2002-06-21",9.8216,9.871,9.7139,9.7139,6000.0],["2002-06-24",9.7094,9.7094,9.5345,9.5345,1700.0],["2002-06-25",9.5345,9.5345,9.5345,9.5345,0.0],["2002-06-26",9.5345,9.5345,9.5345,9.5345,0.0],["2002-06-27",9.5345,9.5345,9.5345,9.5345,0.0],["2002-06-28",9.4672,9.6691,9.3415,9.53,2300.0],["2002-07-01",9.5345,9.6421,9.4268,9.5345,8000.0],["2002-07-02",9.3236,9.3236,9.3236,9.3236,200.0],["2002-07-03",9.3101,9.4178,9.3101,9.4178,400.0],["2002-07-05",9.4178,9.4223,9.1979,9.1979,500.0],["2002-07-08",9.5255,9.5255,9.5255,9.5255,100.0],["2002-07-09",9.6466,9.6466,9.4537,9.53,5400.0],["2002-07-10",9.53,9.53,9.2428,9.5255,300.0],["2002-07-11",9.2024,9.2428,9.2024,9.2428,2600.0],["2002-07-12",9.4896,9.53,9.4223,9.4223,800.0],["2002-07-15",9.4178,9.512,9.2428,9.2428,3900.0],["2002-07-16",9.2428,9.2428,9.2428,9.2428,0.0],["2002-07-17",9.2428,9.2428,9.2428,9.2428,0.0],["2002-07-18",8.9781,9.4223,8.9781,9.3101,2400.0],["2002-07-19",9.3101,9.3101,9.1979,9.1979,1100.0],["2002-07-22",9.1979,9.1979,9.1979,9.1979,200.0],["2002-07-23",9.4178,9.4223,9.0858,9.0858,2200.0],["2002-07-24",8.9736,8.9736,8.9377,8.9377,1200.0],["2002-07-25",9.2652,9.2652,9.2652,9.2652,400.0],["2002-07-26",9.2652,9.2652,9.2652,9.2652,0.0],["2002-07-29",9.1935,9.1979,9.1935,9.1979,400.0],["2002-07-30",9.0454,9.4223,9.0454,9.4223,1400.0],["2002-07-31",9.4268,9.9607,9.4268,9.9607,3700.0],["2002-08-01",9.8755,10.0908,9.871,9.871,2200.0],["2002-08-02",9.7588,9.9831,9.7588,9.8799,4100.0],["2002-08-05",9.871,9.871,9.8037,9.871,900.0],["2002-08-06",9.871,10.2075,9.871,10.185,5000.0],["2002-08-07",10.2299,10.2927,10.2075,10.2075,2500.0],["2002-08-08",10.2075,10.3869,10.1626,10.3645,1100.0],["2002-08-09",10.4318,10.6876,10.4318,10.5664,4800.0],["2002-08-12",10.5709,10.5709,10.1222,10.1222,1100.0],["2002-08-13",10.7235,10.7683,10.6158,10.7459,800.0],["2002-08-14",10.6292,10.6292,10.6292,10.6292,400.0],["2002-08-15",10.3466,10.3466,10.3466,10.3466,500.0],["2002-08-16",10.6337,10.6337,10.5889,10.6337,1600.0],["2002-08-19",10.6337,10.6337,10.6337,10.6337,0.0],["2002-08-20",10.5978,10.6337,10.5978,10.6337,300.0],["2002-08-21",10.5933,10.5933,10.544,10.5889,1000.0],["2002-08-22",10.5889,10.5889,10.5889,10.5889,0.0],["2002-08-23",10.5888,10.5888,10.535,10.535,2300.0],["2002-08-26",10.3735,10.3735,10.3735,10.3735,300.0],["2002-08-27",10.378,10.378,10.378,10.378,400.0],["2002-08-28",10.3466,10.3466,10.3421,10.3466,600.0],["2002-08-29",10.3466,10.3645,10.2658,10.2748,1400.0],["2002-08-30",10.2703,10.2703,10.1177,10.2703,1500.0],["2002-09-03",10.1177,10.2703,9.4223,10.2703,2500.0],["2002-09-04",10.185,10.6337,9.871,10.2703,1300.0],["2002-09-05",10.2703,10.2703,10.2703,10.2703,0.0],["2002-09-06",10.3196,10.3196,9.7588,9.7588,1600.0],["2002-09-09",9.7588,9.7588,9.7588,9.7588,0.0],["2002-09-10",9.6915,9.6915,9.6915,9.6915,200.0],["2002-09-11",10.0908,10.0908,9.871,10.0908,1700.0],["2002-09-12",9.9462,9.9462,9.9417,9.9417,600.0],["2002-09-13",9.9417,9.9417,9.9417,9.9417,0.0],["2002-09-16",9.9417,9.9417,9.9417,9.9417,100.0],["2002-09-17",10.1541,10.1541,10.1541,10.1541,200.0],["2002-09-18",9.9417,10.1586,9.9417,10.1586,400.0],["2002-09-19",9.9417,9.9417,9.9417,9.9417,400.0],["2002-09-20",9.9417,9.9417,9.9417,9.9417,0.0],["2002-09-23",10.1541,10.1541,10.1541,10.1541,100.0],["2002-09-24",9.9462,10.1631,9.9417,10.1631,1200.0],["2002-09-25",10.1631,10.1676,10.0501,10.0501,2800.0],["2002-09-26",10.0547,10.0547,10.0547,10.0547,400.0],["2002-09-27",9.7293,9.7293,9.7293,9.7293,500.0],["2002-09-30",10.1631,10.1631,10.1631,10.1631,100.0],["2002-10-01",10.1631,10.3936,10.1631,10.3936,3100.0],["2002-10-02",9.7383,9.7383,9.7383,9.7383,700.0],["2002-10-03",9.7383,9.7383,9.7383,9.7383,900.0],["2002-10-04",10.1631,10.1631,10.1631,10.1631,100.0],["2002-10-07",10.1586,10.1586,9.7609,9.7609,1400.0],["2002-10-08",9.7609,10.1676,9.7609,10.1676,3300.0],["2002-10-09",10.1586,10.1586,10.1586,10.1586,100.0],["2002-10-10",10.1631,10.1631,10.1631,10.1631,200.0],["2002-10-11",9.77,9.9733,9.77,9.9733,300.0],["2002-10-14",9.9733,9.9733,9.9733,9.9733,0.0],["2002-10-15",9.9733,9.9733,9.9733,9.9733,0.0],["2002-10-16",9.9733,9.9733,9.9733,9.9733,0.0],["2002-10-17",9.8965,10.1631,9.8965,10.1631,300.0],["2002-10-18",10.1631,10.1631,10.1631,10.1631,0.0],["2002-10-21",10.1541,10.3936,10.1541,10.3936,2100.0],["2002-10-22",10.3845,10.5066,10.1631,10.1631,2800.0],["2002-10-23",10.1631,10.1631,9.8965,9.8965,300.0],["2002-10-24",9.8965,9.8965,9.8965,9.8965,0.0],["2002-10-25",10.0547,10.0547,9.8287,9.9869,4400.0],["2002-10-28",9.9869,9.9869,9.9869,9.9869,0.0],["2002-10-29",9.9417,9.9417,9.9417,9.9417,200.0],["2002-10-30",9.9417,9.9417,9.9417,9.9417,0.0],["2002-10-31",10.2942,10.2942,10.2942,10.2942,100.0],["2002-11-01",10.2761,10.2761,10.2761,10.2761,300.0],["2002-11-04",10.2761,10.2806,10.2761,10.2806,300.0],["2002-11-05",10.2851,10.2851,10.2851,10.2851,400.0],["2002-11-06",10.2806,10.2806,10.2806,10.2806,300.0],["2002-11-07",10.2806,10.2806,10.2806,10.2806,0.0],["2002-11-08",10.2806,10.2806,10.2806,10.2806,0.0],["2002-11-11",10.1315,10.136,10.1315,10.136,300.0],["2002-11-12",10.2354,10.2445,10.2354,10.2445,200.0],["2002-11-13",10.3936,10.3936,10.2851,10.2851,600.0],["2002-11-14",10.2806,10.2806,10.2806,10.2806,1100.0],["2002-11-15",10.2806,10.2806,10.2806,10.2806,0.0],["2002-11-18",10.3891,10.3936,10.2806,10.2806,1500.0],["2002-11-19",10.3936,10.3936,10.2806,10.2806,2900.0],["2002-11-20",10.2806,10.2806,10.2806,10.2806,0.0],["2002-11-21",10.2806,10.2806,10.2806,10.2806,0.0],["2002-11-22",10.3936,10.3936,10.3936,10.3936,100.0],["2002-11-25",10.2942,10.2942,10.2942,10.2942,100.0],["2002-11-26",10.3936,10.3936,10.3936,10.3936,100.0],["2002-11-27",10.2806,10.2806,10.2806,10.2806,1500.0],["2002-11-29",10.4207,10.5066,10.4207,10.5066,200.0],["2002-12-02",10.2806,10.5156,10.2806,10.5156,1900.0],["2002-12-03",10.5382,10.6421,10.4614,10.4614,2800.0],["2002-12-04",10.3936,10.3936,10.371,10.371,500.0],["2002-12-05",10.3936,10.4614,10.3936,10.4614,3000.0],["2002-12-06",10.5066,10.7777,10.5066,10.7687,2500.0],["2002-12-09",10.841,10.841,10.6195,10.6195,2800.0],["2002-12-10",10.6195,10.6195,10.6195,10.6195,0.0],["2002-12-11",10.7099,10.7099,10.7099,10.7099,1000.0],["2002-12-12",10.9146,11.2832,10.9101,11.2604,4400.0],["2002-12-13",11.2604,11.2832,11.2604,11.2832,1100.0],["2002-12-16",11.3287,11.6062,11.2604,11.3742,10700.0],["2002-12-17",11.3742,11.5925,11.3696,11.3696,2000.0],["2002-12-18",11.3742,11.3969,11.3696,11.3696,500.0],["2002-12-19",11.3514,11.3514,11.3514,11.3514,100.0],["2002-12-20",11.3742,11.3742,11.1922,11.3469,1600.0],["2002-12-23",11.3605,11.3651,11.3605,11.3605,300.0],["2002-12-24",11.3742,11.3742,11.3742,11.3742,4000.0],["2002-12-26",11.3651,11.3742,11.3651,11.3742,4200.0],["2002-12-27",11.3787,11.3787,11.315,11.315,300.0],["2002-12-30",11.2058,11.2058,11.1467,11.1467,1300.0],["2002-12-31",11.2149,11.2149,11.2149,11.2149,200.0],["2003-01-02",11.2786,11.4288,11.2786,11.4288,400.0],["2003-01-03",11.4652,11.6016,11.4652,11.588,3500.0],["2003-01-06",11.4788,11.4925,11.4788,11.4925,400.0],["2003-01-07",11.447,11.447,11.4151,11.4197,1000.0],["2003-01-08",11.3787,11.4697,11.3787,11.4697,300.0],["2003-01-09",11.5652,11.6471,11.5471,11.5471,1200.0],["2003-01-10",11.5971,11.6062,11.5971,11.6016,800.0],["2003-01-13",11.5925,11.5971,11.5289,11.5334,800.0],["2003-01-14",11.5971,11.5971,11.3651,11.4925,1300.0],["2003-01-15",11.4925,11.4925,11.4925,11.4925,0.0],["2003-01-16",11.5107,11.6016,11.5107,11.6016,1200.0],["2003-01-17",11.6699,11.6699,11.6699,11.6699,200.0],["2003-01-21",11.6699,11.6699,11.6699,11.6699,0.0],["2003-01-22",11.6699,11.6699,11.6699,11.6699,300.0],["2003-01-23",11.6699,11.6699,11.6699,11.6699,0.0],["2003-01-24",11.6699,11.6699,11.6699,11.6699,0.0],["2003-01-27",11.5016,11.5016,11.5016,11.5016,300.0],["2003-01-28",11.5016,11.8701,11.4424,11.8018,3700.0],["2003-01-29",11.8018,12.6253,11.8018,12.4115,3700.0],["2003-01-30",12.416,12.416,12.2113,12.2795,2700.0],["2003-01-31",12.2795,12.2841,11.8701,11.8701,3200.0],["2003-02-03",11.8519,12.1476,11.8519,12.1476,6200.0],["2003-02-04",12.3523,12.4934,12.1704,12.2841,3000.0],["2003-02-05",12.4979,12.4979,12.3387,12.3387,1100.0],["2003-02-06",12.4433,12.5116,12.4433,12.5116,900.0],["2003-02-07",12.5116,12.6253,12.4251,12.5616,3700.0],["2003-02-10",12.6208,12.7391,12.6208,12.7391,1400.0],["2003-02-11",12.7345,12.7391,12.6253,12.6253,1000.0],["2003-02-12",12.5116,12.6253,12.507,12.6253,1500.0],["2003-02-13",12.6253,12.7391,12.6253,12.6344,2200.0],["2003-02-14",12.6253,12.7391,12.5161,12.6435,2300.0],["2003-02-18",12.7391,12.8528,12.6344,12.8528,3300.0],["2003-02-19",12.912,12.912,12.78,12.871,1600.0],["2003-02-20",12.921,13.0803,12.8528,12.9938,3200.0],["2003-02-21",13.0803,13.194,13.0575,13.194,2500.0],["2003-02-24",13.194,13.5671,12.9893,13.2077,15200.0],["2003-02-25",13.4215,13.4215,13.3305,13.3305,800.0],["2003-02-26",13.4215,13.5353,13.3078,13.467,4800.0],["2003-02-27",13.4625,13.4625,13.0894,13.0894,1700.0],["2003-02-28",13.2577,13.4215,12.6481,13.4215,3600.0],["2003-03-03",13.0439,13.235,12.9165,13.012,700.0],["2003-03-04",13.1531,13.376,13.1485,13.376,1600.0],["2003-03-05",13.285,13.2896,13.194,13.2532,2800.0],["2003-03-06",13.0302,13.285,13.0302,13.194,6900.0],["2003-03-07",13.1849,13.1849,13.0302,13.1485,1400.0],["2003-03-10",13.0621,13.285,13.0621,13.285,3100.0],["2003-03-11",13.2805,13.285,13.0666,13.194,2800.0],["2003-03-12",13.2213,13.2213,13.194,13.194,1100.0],["2003-03-13",13.3587,13.3587,13.1849,13.3587,1200.0],["2003-03-14",13.496,13.496,13.2672,13.4914,2200.0],["2003-03-17",13.281,13.7247,13.281,13.7247,1800.0],["2003-03-18",13.6012,13.7247,13.6012,13.7247,1600.0],["2003-03-19",13.7247,13.7247,13.7247,13.7247,1100.0],["2003-03-20",13.6607,13.6607,13.6332,13.6332,300.0],["2003-03-21",13.6515,14.5482,13.5829,14.5482,8800.0],["2003-03-24",14.5208,14.594,14.4796,14.4887,8000.0],["2003-03-25",14.5665,15.3717,14.5482,15.2116,14000.0],["2003-03-26",15.1887,15.5272,14.5894,15.5272,17100.0],["2003-03-27",15.5089,15.5547,14.5253,15.5547,16400.0],["2003-03-28",15.5821,15.5821,14.5299,15.3351,14400.0],["2003-03-31",15.4495,15.7743,15.0972,15.7377,11800.0],["2003-04-01",15.7743,16.0945,15.6233,15.9664,16700.0],["2003-04-02",15.7834,15.9435,15.6828,15.9161,12000.0],["2003-04-03",15.8292,15.9664,15.3488,15.9664,12500.0],["2003-04-04",16.0122,16.0579,15.8337,15.8978,17300.0],["2003-04-07",15.1887,16.1128,15.1887,16.1128,9500.0],["2003-04-08",15.7834,16.1265,15.4632,16.1128,20600.0],["2003-04-09",15.5638,16.0854,15.5638,16.0122,21800.0],["2003-04-10",16.0076,16.1265,15.7789,16.1265,5200.0],["2003-04-11",15.9664,16.1265,15.8566,16.0808,4100.0],["2003-04-14",15.9573,16.0991,15.8338,16.003,2800.0],["2003-04-15",15.8978,16.0122,15.4815,15.5547,8000.0],["2003-04-16",15.5547,16.1494,15.5547,16.0122,8700.0],["2003-04-17",16.1723,16.3553,16.035,16.3553,3300.0],["2003-04-21",16.3553,16.7991,16.3553,16.6298,6800.0],["2003-04-22",16.4788,16.6298,16.3827,16.6298,2800.0],["2003-04-23",16.6298,17.0598,16.6023,17.0598,6400.0],["2003-04-24",16.8951,17.3846,16.8951,17.1101,10500.0],["2003-04-25",17.1101,17.5631,17.1101,17.5631,3800.0],["2003-04-28",17.5676,18.2996,17.5676,18.2996,9500.0],["2003-04-29",17.9474,18.3454,17.9474,18.2951,8000.0],["2003-04-30",18.3088,18.3088,18.2081,18.2722,5100.0],["2003-05-01",18.2996,18.5924,18.2905,18.5284,8900.0],["2003-05-02",18.5284,18.5284,18.0251,18.2905,4400.0],["2003-05-05",18.2996,18.2996,18.0663,18.2859,2600.0],["2003-05-06",18.2036,18.2996,18.016,18.231,6000.0],["2003-05-07",18.167,18.2264,18.0617,18.2036,11600.0],["2003-05-08",18.2036,19.2146,18.2036,18.8074,33500.0],["2003-05-09",18.7891,19.1917,18.7571,18.8532,11400.0],["2003-05-12",19.1505,19.21,18.8074,18.8257,10000.0],["2003-05-13",18.8486,19.146,18.6336,18.6565,8200.0],["2003-05-14",18.6656,18.6656,18.08,18.1166,6800.0],["2003-05-15",18.3774,18.6656,18.1532,18.6656,7100.0],["2003-05-16",18.2539,18.382,17.5676,18.2951,10500.0],["2003-05-19",17.9199,18.1166,17.5722,17.7049,4900.0],["2003-05-20",17.6591,18.2585,17.6591,18.1441,1200.0],["2003-05-21",18.1166,18.1166,17.499,17.8696,6900.0],["2003-05-22",18.2264,18.231,17.5265,17.5768,3200.0],["2003-05-23",17.7003,18.0068,17.531,17.6591,4900.0],["2003-05-27",17.7552,17.9336,17.6271,17.6271,3000.0],["2003-05-28",17.6271,17.9336,17.6271,17.8238,10300.0],["2003-05-29",17.8925,18.2905,17.833,18.2905,1800.0],["2003-05-30",17.9565,18.8532,17.6271,18.3682,5300.0],["2003-06-02",17.8421,18.9767,17.8421,18.2951,1900.0],["2003-06-03",17.9794,18.1395,17.6591,18.1395,1100.0],["2003-06-04",17.6363,18.1349,17.6225,17.9428,4700.0],["2003-06-05",17.9428,17.9428,17.6363,17.8879,2400.0],["2003-06-06",17.9336,17.9657,17.8284,17.8421,1300.0],["2003-06-09",18.0206,18.1121,17.9153,18.048,4100.0],["2003-06-10",17.8421,18.2996,17.8421,18.2996,4800.0],["2003-06-11",18.2996,18.5284,18.2219,18.2996,5100.0],["2003-06-12",18.3961,18.7454,18.3732,18.4099,3100.0],["2003-06-13",18.7914,19.2877,18.3502,19.1544,19900.0],["2003-06-16",18.7959,19.8759,18.773,19.8024,19700.0],["2003-06-17",19.761,20.772,19.5404,20.6755,15300.0],["2003-06-18",20.5882,21.1581,20.5515,21.0524,16600.0],["2003-06-19",20.7629,21.2776,20.3493,20.4687,16200.0],["2003-06-20",20.7904,20.7904,20.0505,20.0827,4300.0],["2003-06-23",20.1654,20.7996,20.0414,20.1425,9400.0],["2003-06-24",20.0,20.7491,19.9908,20.409,8300.0],["2003-06-25",20.239,20.363,19.2187,19.3015,15800.0],["2003-06-26",19.2096,19.7013,19.2096,19.4347,4400.0],["2003-06-27",19.3107,19.3612,17.0037,17.8217,34600.0],["2003-06-30",17.6379,18.8557,17.6103,18.148,106100.0],["2003-07-01",18.0744,18.2445,17.4127,17.8309,19200.0],["2003-07-02",18.2123,18.2215,18.0239,18.0239,12200.0],["2003-07-03",18.0469,18.1985,18.0285,18.0285,1700.0],["2003-07-07",18.2215,18.2353,18.0239,18.125,5100.0],["2003-07-08",18.1526,18.2445,18.0193,18.2445,7600.0],["2003-07-09",18.2445,18.2445,18.1066,18.1893,11700.0],["2003-07-10",18.0698,18.2399,17.8447,18.0193,2500.0],["2003-07-11",18.3364,18.3364,18.2904,18.2904,300.0],["2003-07-14",17.9136,18.1204,17.8493,18.0607,1300.0],["2003-07-15",17.9825,18.1526,17.9825,18.1526,600.0],["2003-07-16",18.1526,18.1526,18.1526,18.1526,4500.0],["2003-07-17",18.1756,18.1756,17.909,18.0699,3400.0],["2003-07-18",18.1709,18.1709,18.1296,18.1526,2700.0],["2003-07-21",17.9228,18.8419,17.9228,18.1939,10700.0],["2003-07-22",18.1939,18.3594,18.0377,18.2445,4000.0],["2003-07-23",18.1526,18.2123,17.8355,17.8355,3800.0],["2003-07-24",18.1296,18.1939,17.8447,17.9596,3600.0],["2003-07-25",18.1802,18.2537,17.7895,17.7895,8600.0],["2003-07-28",18.125,18.4605,18.0331,18.3915,6500.0],["2003-07-29",18.5202,19.0717,18.3272,19.0625,3800.0],["2003-07-30",19.0855,19.7243,19.0855,19.7243,3600.0],["2003-07-31",19.5312,20.3355,19.5312,20.2665,5400.0],["2003-08-01",20.3584,20.3584,19.5358,19.6415,4700.0],["2003-08-04",20.1011,20.1011,19.5404,19.8162,5100.0],["2003-08-05",19.8667,19.8667,19.5083,19.5312,5400.0],["2003-08-06",19.4393,19.5266,18.6351,19.0257,3600.0],["2003-08-07",18.7362,19.2693,18.704,19.0717,2100.0],["2003-08-08",18.8465,19.1728,18.7684,18.8419,6400.0],["2003-08-11",18.92,19.1406,18.8006,19.1406,2700.0],["2003-08-12",19.1314,19.2969,18.8465,19.2739,6400.0],["2003-08-13",18.9798,19.4393,18.9568,19.4393,2800.0],["2003-08-14",19.6691,19.7564,19.1498,19.5175,4200.0],["2003-08-15",19.761,19.761,19.761,19.761,500.0],["2003-08-18",19.6691,20.2206,19.6094,20.2206,2900.0],["2003-08-19",20.216,20.3217,20.1746,20.2206,2100.0],["2003-08-20",20.4182,20.6342,20.3033,20.4504,5600.0],["2003-08-21",20.6572,20.6755,20.2206,20.4412,6600.0],["2003-08-22",20.4963,20.6709,20.4504,20.5193,11900.0],["2003-08-25",20.5607,20.6572,20.4504,20.5423,4900.0],["2003-08-26",20.4504,20.6709,20.4504,20.6709,1000.0],["2003-08-27",20.6801,20.6801,20.5607,20.5607,1100.0],["2003-08-28",20.4963,20.648,20.4963,20.5561,3700.0],["2003-08-29",20.5882,20.6572,20.5423,20.6572,5800.0],["2003-09-02",20.5882,20.6801,20.5423,20.6801,3500.0],["2003-09-03",20.5423,20.6801,20.5423,20.6801,1300.0],["2003-09-04",20.6801,20.6801,20.5653,20.5653,1700.0],["2003-09-05",20.6755,20.864,20.5652,20.8594,5800.0],["2003-09-08",20.818,21.1259,20.4274,20.5653,9400.0],["2003-09-09",20.8594,21.0064,20.5469,20.887,4200.0],["2003-09-10",20.9559,20.9559,20.795,20.795,5100.0],["2003-09-11",20.6474,20.7627,20.4997,20.4997,1300.0],["2003-09-12",20.186,20.8458,20.186,20.8458,2300.0],["2003-09-15",20.8873,21.2241,20.0845,21.1318,4000.0],["2003-09-16",21.2241,21.3856,21.2241,21.2749,2700.0],["2003-09-17",21.1134,21.261,21.1134,21.2103,400.0],["2003-09-18",21.3164,21.4318,21.1365,21.2703,3600.0],["2003-09-19",21.2518,21.2703,21.2241,21.2241,2400.0],["2003-09-22",20.7581,21.0488,20.1721,20.3936,3700.0],["2003-09-23",20.2506,20.4905,20.1398,20.3705,2400.0],["2003-09-24",20.4029,20.9519,20.4029,20.6474,4900.0],["2003-09-25",20.4628,20.9473,20.0337,20.4167,2300.0],["2003-09-26",20.3013,20.9196,20.3013,20.4767,2200.0],["2003-09-29",20.4859,20.8781,20.3706,20.4536,2300.0],["2003-09-30",20.3521,20.8689,20.3475,20.532,2500.0],["2003-10-01",20.8735,21.4548,20.8735,21.4548,5600.0],["2003-10-02",21.3072,21.3856,21.0995,21.3072,2900.0],["2003-10-03",21.2195,21.4548,20.8181,21.3856,3400.0],["2003-10-06",21.3164,21.3164,21.0857,21.2703,3900.0],["2003-10-07",21.1734,21.3856,21.1734,21.2472,2000.0],["2003-10-08",21.2011,21.2472,20.8781,21.1272,1700.0],["2003-10-09",21.1549,21.2195,20.8089,20.8366,1300.0],["2003-10-10",21.1964,21.2011,20.7627,21.2011,1800.0],["2003-10-13",21.2472,21.2472,21.2195,21.2241,700.0],["2003-10-14",21.2241,21.4548,20.9288,21.4548,3400.0],["2003-10-15",20.5828,21.4087,20.5828,21.4087,2400.0],["2003-10-16",21.3948,21.4087,21.0626,21.2241,1400.0],["2003-10-17",20.8366,21.2241,20.8319,21.2195,6100.0],["2003-10-20",20.8227,21.2656,20.8227,21.238,5200.0],["2003-10-21",21.1964,21.4548,21.1826,21.3164,3000.0],["2003-10-22",21.2334,21.3395,21.0211,21.1088,5600.0],["2003-10-23",20.9242,21.238,20.9242,20.9934,5100.0],["2003-10-24",20.9242,21.1549,20.6012,20.8504,9600.0],["2003-10-27",20.6981,20.8366,20.6981,20.795,2200.0],["2003-10-28",20.6935,21.0396,20.6704,20.8504,3200.0],["2003-10-29",20.8873,21.1318,20.712,21.0073,2300.0],["2003-10-30",21.1457,21.3164,20.7397,20.9473,5100.0],["2003-10-31",21.0211,21.2703,20.772,20.772,2600.0],["2003-11-03",20.7627,20.8319,20.7581,20.7627,15400.0],["2003-11-04",20.652,20.9842,20.5874,20.9842,1600.0],["2003-11-05",20.9888,21.178,20.735,21.178,1800.0],["2003-11-06",20.8827,21.0165,20.8181,20.9934,6400.0],["2003-11-07",20.9934,21.2241,20.8965,21.0165,1600.0],["2003-11-10",20.9058,20.9934,20.6704,20.9611,2800.0],["2003-11-11",20.592,21.0026,20.592,20.6151,900.0],["2003-11-12",20.8919,20.9934,20.6012,20.9288,3000.0],["2003-11-13",20.9934,20.9934,20.7904,20.9934,4100.0],["2003-11-14",20.9934,20.9934,20.7581,20.7581,1900.0],["2003-11-17",20.6289,20.8735,20.5782,20.6566,3900.0],["2003-11-18",20.5828,20.7627,20.5736,20.5736,1100.0],["2003-11-19",20.5782,20.9888,20.5782,20.9888,1100.0],["2003-11-20",20.7627,20.7627,20.6751,20.6843,3300.0],["2003-11-21",20.6935,20.9012,20.6935,20.9012,600.0],["2003-11-24",20.8089,21.0396,20.8089,20.9934,12000.0],["2003-11-25",20.7997,20.9934,20.795,20.9519,4700.0],["2003-11-26",20.8412,20.9934,20.5828,20.9934,1200.0],["2003-11-28",20.9934,20.9934,20.7627,20.9934,3500.0],["2003-12-01",21.0811,21.0811,20.6751,20.6751,400.0],["2003-12-02",21.0811,21.0949,20.7212,21.0073,5600.0],["2003-12-03",20.7627,20.7627,20.1768,20.5551,11600.0],["2003-12-04",20.1768,20.532,20.1768,20.3705,12500.0],["2003-12-05",20.7674,20.7674,20.186,20.2644,17000.0],["2003-12-08",20.2552,20.3429,19.7154,20.1629,3000.0],["2003-12-09",19.8953,20.3013,19.6185,20.1906,3800.0],["2003-12-10",20.0706,20.1445,19.3324,19.3324,2900.0],["2003-12-11",19.5271,20.0093,19.5271,19.9351,3300.0],["2003-12-12",19.7543,20.3709,19.5781,20.051,3600.0],["2003-12-15",20.1066,20.4682,19.6616,20.0417,5200.0],["2003-12-16",19.6569,19.9444,19.2165,19.4715,1900.0],["2003-12-17",19.5271,19.5271,18.8456,18.8456,5300.0],["2003-12-18",18.8317,18.892,18.1224,18.4933,8100.0],["2003-12-19",18.3032,18.5211,17.8489,18.5118,5500.0],["2003-12-22",18.2754,18.4516,17.8581,17.8581,1100.0],["2003-12-23",17.9648,18.5489,17.9648,18.5443,16300.0],["2003-12-24",18.1317,18.5443,18.1317,18.4979,3500.0],["2003-12-26",18.4516,18.5443,18.4516,18.5443,9100.0],["2003-12-29",18.5443,18.5443,18.4284,18.5443,23600.0],["2003-12-30",18.5443,18.5443,18.3171,18.3171,5800.0],["2003-12-31",18.4052,18.5953,17.835,18.4052,25000.0],["2004-01-02",18.5443,19.1933,18.5443,19.0079,8500.0],["2004-01-05",19.1933,19.402,19.0542,19.3417,4500.0],["2004-01-06",19.1284,19.4437,19.1053,19.3788,2700.0],["2004-01-07",19.4483,19.6569,19.1701,19.6338,9900.0],["2004-01-08",19.6662,19.6662,19.388,19.5642,2900.0],["2004-01-09",19.4808,19.4947,19.4715,19.4808,8000.0],["2004-01-12",19.6987,19.8887,19.4576,19.8841,2900.0],["2004-01-13",19.6523,19.7033,19.4854,19.6801,11200.0],["2004-01-14",19.9258,19.9258,19.4715,19.541,7000.0],["2004-01-15",19.5642,19.6987,19.5642,19.6987,3100.0],["2004-01-16",19.7033,19.9351,19.5179,19.8656,16800.0],["2004-01-20",19.5086,19.9815,19.4715,19.9351,21200.0],["2004-01-21",19.7033,20.2643,19.5735,20.2643,2900.0],["2004-01-22",19.4854,19.9351,19.4854,19.5225,2500.0],["2004-01-23",19.5178,19.8192,19.4715,19.6106,2400.0],["2004-01-26",19.5179,19.9258,19.4761,19.9258,2100.0],["2004-01-27",20.0464,20.0464,19.4715,19.6569,8400.0],["2004-01-28",19.7033,19.9351,19.4019,19.4019,18000.0],["2004-01-29",19.4112,19.6291,19.3834,19.3834,14000.0],["2004-01-30",19.6477,19.6477,19.3927,19.6106,1900.0],["2004-02-02",19.6106,19.6801,19.4066,19.4715,1900.0],["2004-02-03",19.4019,19.6106,19.4019,19.4019,8500.0],["2004-02-04",19.4159,19.4251,18.6463,18.6463,12500.0],["2004-02-05",18.484,18.484,18.127,18.2151,7200.0],["2004-02-06",18.0899,18.5443,18.0436,18.0436,4000.0],["2004-02-09",17.7793,18.025,17.5243,17.6495,13600.0],["2004-02-10",17.5244,18.3218,17.5012,18.3079,10400.0],["2004-02-11",18.127,18.5443,18.127,18.535,5500.0],["2004-02-12",18.5397,18.5397,18.3171,18.3171,5600.0],["2004-02-13",18.3171,18.5396,18.3171,18.4701,6800.0],["2004-02-17",18.5443,18.5443,18.1966,18.4701,4900.0],["2004-02-18",18.229,18.5443,18.1224,18.4377,2600.0],["2004-02-19",18.1224,18.4237,18.1224,18.1363,1800.0],["2004-02-20",18.1688,18.1688,17.5243,17.7283,6200.0],["2004-02-23",18.0343,18.0343,17.1535,17.1535,3500.0],["2004-02-24",17.0422,17.4131,17.0422,17.1117,1900.0],["2004-02-25",17.2925,17.3853,17.2879,17.3204,11100.0],["2004-02-26",17.3853,17.8952,17.3806,17.8952,2600.0],["2004-02-27",17.2508,17.9648,17.1998,17.9648,2300.0],["2004-03-01",17.9648,17.9648,17.5197,17.5197,1300.0],["2004-03-02",17.631,17.6959,17.2601,17.6959,2200.0],["2004-03-03",17.376,17.733,17.2091,17.6495,6600.0],["2004-03-04",17.6124,17.8257,17.4177,17.8257,4100.0],["2004-03-05",17.6681,18.7761,17.2925,18.7158,18900.0],["2004-03-08",18.6834,19.1006,18.5999,19.1006,11900.0],["2004-03-09",18.841,19.1933,18.6509,19.1933,8100.0],["2004-03-10",18.6694,19.2026,18.6184,19.1423,6400.0],["2004-03-11",19.1144,19.1284,18.7462,19.0957,10000.0],["2004-03-12",18.844,19.5711,18.844,19.5711,2400.0],["2004-03-15",19.2449,19.2449,18.9978,19.0631,1700.0],["2004-03-16",18.9279,19.5292,18.9279,19.5292,3000.0],["2004-03-17",19.3754,19.3754,18.9559,19.3521,11900.0],["2004-03-18",19.2216,19.5245,18.9466,19.2589,1200.0],["2004-03-19",18.9279,19.4546,18.8953,19.0398,3800.0],["2004-03-22",19.1656,19.436,19.0444,19.2262,2500.0],["2004-03-23",19.2402,19.2495,18.9792,19.0864,800.0],["2004-03-24",18.8767,19.2449,18.8767,19.0398,4800.0],["2004-03-25",19.0165,19.3195,19.0165,19.1237,10300.0],["2004-03-26",19.0305,19.2495,19.0305,19.2495,700.0],["2004-03-29",18.9559,19.5758,18.9559,19.2495,3700.0],["2004-03-30",19.2495,19.2495,18.9559,19.2495,3700.0],["2004-03-31",19.0025,19.1097,18.9745,18.9979,3700.0],["2004-04-01",19.1097,19.2961,19.0025,19.2728,4100.0],["2004-04-02",19.3427,19.394,19.3427,19.394,1600.0],["2004-04-05",19.3428,19.3428,18.9699,19.2076,1400.0],["2004-04-06",19.1097,19.1144,18.886,19.0957,15400.0],["2004-04-07",18.8767,19.1423,18.8767,19.0864,2200.0],["2004-04-08",19.1097,19.1097,18.9699,19.1004,29900.0],["2004-04-12",18.8767,19.5338,18.8767,19.5338,15800.0],["2004-04-13",18.9932,18.9932,18.8254,18.8534,12900.0],["2004-04-14",18.8534,18.8534,17.9958,18.4059,6600.0],["2004-04-15",18.4059,18.4059,17.9491,18.2381,2600.0],["2004-04-16",18.2381,18.5737,18.1682,18.5644,1600.0],["2004-04-19",17.7441,18.4712,17.6136,18.3966,2400.0],["2004-04-20",18.0843,18.5784,17.7627,17.7627,1100.0],["2004-04-21",17.6741,17.6741,17.1708,17.264,2600.0],["2004-04-22",17.0962,17.8792,17.0962,17.3199,3800.0],["2004-04-23",17.8792,17.8979,17.2453,17.4784,1100.0],["2004-04-26",17.3619,17.5203,17.3619,17.3619,1100.0],["2004-04-27",17.4784,17.7021,17.4784,17.4784,10500.0],["2004-04-28",17.4784,17.5996,17.1288,17.1288,3500.0],["2004-04-29",17.7021,17.7021,17.25,17.3758,3300.0],["2004-04-30",17.7953,17.7953,17.4784,17.4784,1700.0],["2004-05-03",17.0962,17.5157,17.0123,17.3479,2800.0],["2004-05-04",17.2454,17.5949,17.1521,17.5949,18500.0],["2004-05-05",17.8932,17.9165,17.3619,17.7114,13000.0],["2004-05-06",17.7161,17.7161,17.4784,17.553,7400.0],["2004-05-07",17.7814,17.9072,17.5949,17.6602,5800.0],["2004-05-10",17.8979,17.8979,17.5483,17.7161,12300.0],["2004-05-11",17.6042,17.814,17.6042,17.7347,2500.0],["2004-05-12",17.6741,18.0051,17.5716,18.0004,3900.0],["2004-05-13",17.9445,17.9911,17.8699,17.9445,600.0],["2004-05-14",17.8466,18.089,17.7114,17.7114,900.0],["2004-05-17",17.9724,18.0796,17.6182,17.7907,3500.0],["2004-05-18",17.5996,18.0517,17.5949,17.9957,9200.0],["2004-05-19",18.1542,18.1775,17.7534,18.1775,11100.0],["2004-05-20",17.9585,17.9585,17.6695,17.6695,5700.0],["2004-05-21",17.7534,17.8652,17.2686,17.3898,4000.0],["2004-05-24",17.772,17.7767,17.6136,17.7068,3000.0],["2004-05-25",17.8233,17.9165,17.6975,17.8419,5200.0],["2004-05-26",17.7114,18.0517,17.6881,18.0517,17000.0],["2004-05-27",17.7394,17.758,17.525,17.758,1900.0],["2004-05-28",17.7254,17.7254,17.4784,17.6275,3600.0],["2004-06-01",17.3572,17.7114,17.2687,17.6089,3700.0],["2004-06-02",17.8513,17.8513,17.3246,17.4691,2600.0],["2004-06-03",17.6648,17.6648,16.742,16.7746,11000.0],["2004-06-04",16.7886,17.2034,16.7886,17.1102,15300.0],["2004-06-07",16.8305,17.25,16.8305,17.236,4200.0],["2004-06-08",17.0589,17.278,17.0263,17.278,2400.0],["2004-06-09",17.3386,17.3945,17.25,17.3945,3000.0],["2004-06-10",17.1708,17.4597,17.1568,17.2081,5900.0],["2004-06-14",17.7801,17.7801,16.8939,16.9689,3300.0],["2004-06-15",16.9314,17.3206,16.7392,17.2549,16600.0],["2004-06-16",17.2549,17.3253,16.5047,16.7673,20400.0],["2004-06-17",17.2549,17.2549,16.5282,16.9736,7900.0],["2004-06-18",16.847,16.9924,16.2937,16.3031,10900.0],["2004-06-21",16.7251,16.7251,16.2328,16.4109,3400.0],["2004-06-22",16.411,16.411,16.003,16.0499,1800.0],["2004-06-23",16.6454,16.6454,15.5107,15.642,55000.0],["2004-06-24",15.717,15.778,15.567,15.6701,20700.0],["2004-06-25",15.8483,16.4203,15.356,15.356,192500.0],["2004-06-28",15.4732,15.6373,15.4732,15.5998,32900.0],["2004-06-29",15.5482,15.6279,15.4732,15.5857,6100.0],["2004-06-30",15.7358,15.7358,15.567,15.581,5200.0],["2004-07-01",15.6936,15.7451,15.5857,15.6092,9200.0],["2004-07-02",15.4732,15.8624,15.4732,15.8624,10700.0],["2004-07-06",15.5857,15.8436,15.5435,15.8436,20000.0],["2004-07-07",15.8436,15.8717,15.7639,15.867,5200.0],["2004-07-08",15.7498,16.2187,15.7498,16.2187,19700.0],["2004-07-09",15.9702,16.2375,15.9702,16.2375,1000.0],["2004-07-12",16.1812,16.3922,16.1812,16.3688,2700.0],["2004-07-13",16.4063,16.8376,16.3125,16.8376,4900.0],["2004-07-14",16.486,16.486,16.486,16.486,100.0],["2004-07-15",16.3312,16.8376,16.3312,16.8376,8700.0],["2004-07-16",16.5141,16.622,16.1812,16.622,5400.0],["2004-07-19",16.411,16.4156,16.4063,16.4156,1100.0],["2004-07-20",16.6313,16.6313,16.4344,16.5141,11200.0],["2004-07-21",16.5141,16.5516,16.3641,16.5469,15800.0],["2004-07-22",16.2,16.7626,16.2,16.7626,15000.0],["2004-07-23",16.35,16.5141,16.35,16.5141,1300.0],["2004-07-26",16.5141,16.5141,16.2234,16.4625,4700.0],["2004-07-27",16.411,16.7532,16.411,16.7532,4400.0],["2004-07-28",16.411,16.6126,16.411,16.6126,2200.0],["2004-07-29",16.6173,16.6313,16.6173,16.6313,400.0],["2004-07-30",16.6454,16.6454,16.5516,16.5516,200.0],["2004-08-02",16.6454,16.6782,16.5141,16.6782,6400.0],["2004-08-03",16.6454,16.6829,16.6407,16.6407,3500.0],["2004-08-04",16.5047,16.5047,16.5047,16.5047,200.0],["2004-08-05",16.561,16.5985,16.5235,16.5235,3500.0],["2004-08-06",16.4156,16.5516,16.4156,16.4719,700.0],["2004-08-09",16.4109,16.4109,16.4109,16.4109,800.0],["2004-08-10",16.4109,16.4109,16.4109,16.4109,0.0],["2004-08-11",16.4203,16.5938,16.4203,16.5938,2300.0],["2004-08-12",16.4485,16.5891,16.4109,16.4109,2800.0],["2004-08-13",16.5891,16.5891,16.5047,16.5047,1800.0],["2004-08-16",16.5282,16.5282,16.4203,16.4203,1300.0],["2004-08-17",16.5,16.6032,16.4813,16.6032,1500.0],["2004-08-18",16.5329,16.7017,16.5329,16.6454,2000.0],["2004-08-19",16.8376,16.8376,16.5751,16.5751,900.0],["2004-08-20",16.5282,16.622,16.5282,16.5282,2600.0],["2004-08-23",16.6454,16.9126,16.6454,16.8564,14600.0],["2004-08-24",16.9924,16.9924,16.8798,16.9033,600.0],["2004-08-25",16.6735,16.6735,16.622,16.622,1200.0],["2004-08-26",16.9877,16.9877,16.9877,16.9877,200.0],["2004-08-27",16.9877,16.9877,16.9877,16.9877,0.0],["2004-08-30",16.9361,16.9361,16.8048,16.847,700.0],["2004-08-31",16.847,16.847,16.847,16.847,0.0],["2004-09-01",16.6454,16.6454,16.6454,16.6454,200.0],["2004-09-02",16.6829,16.9924,16.6548,16.9174,2900.0],["2004-09-03",16.7157,16.9924,16.7157,16.9877,4700.0],["2004-09-07",16.9971,17.344,16.9924,17.33,3300.0],["2004-09-08",17.33,17.33,17.2409,17.2409,200.0],["2004-09-09",17.344,17.344,17.344,17.344,100.0],["2004-09-10",17.344,17.5832,17.344,17.5832,2400.0],["2004-09-13",17.5832,18.1586,17.5832,17.9228,3100.0],["2004-09-14",17.9227,18.984,17.9227,18.5312,21200.0],["2004-09-15",18.4604,18.6821,18.2954,18.5265,2600.0],["2004-09-16",18.767,18.8189,18.3001,18.4321,11100.0],["2004-09-17",18.4274,18.5076,18.2954,18.4133,2100.0],["2004-09-20",18.5595,18.7576,18.5406,18.7293,1100.0],["2004-09-21",18.5076,18.7576,18.5076,18.5595,1900.0],["2004-09-22",18.2859,19.1019,18.2859,19.1019,7400.0],["2004-09-23",18.8613,18.8613,18.6114,18.6114,900.0],["2004-09-24",18.4085,18.5831,18.1774,18.4321,3600.0],["2004-09-27",18.8661,18.8661,18.2812,18.2812,1300.0],["2004-09-28",18.3708,18.3944,17.8237,17.9086,8400.0],["2004-09-29",18.3237,18.3708,17.9416,17.9416,2800.0],["2004-09-30",17.9746,18.1586,17.9228,17.9228,4600.0],["2004-10-01",17.9699,18.418,17.9699,18.3189,2500.0],["2004-10-04",18.5123,18.5123,18.2152,18.3472,800.0],["2004-10-05",18.451,18.6255,18.4133,18.6255,800.0],["2004-10-06",18.3944,18.3991,18.1869,18.1869,1500.0],["2004-10-07",18.168,18.168,17.9416,17.9605,800.0],["2004-10-08",18.2057,18.3944,17.8284,18.2529,11100.0],["2004-10-11",18.0076,18.0171,17.8662,17.8662,600.0],["2004-10-12",17.8662,17.8662,17.8662,17.8662,0.0],["2004-10-13",17.8284,17.8284,17.6303,17.6303,1000.0],["2004-10-14",17.6256,17.6256,17.5218,17.5266,1800.0],["2004-10-15",17.5171,17.8709,17.4794,17.786,1000.0],["2004-10-18",18.2057,18.2057,17.5266,17.5266,300.0],["2004-10-19",18.1822,18.1822,17.4936,17.6869,3300.0],["2004-10-20",17.6869,17.6869,17.6869,17.6869,0.0],["2004-10-21",17.9511,17.9511,17.9511,17.9511,100.0],["2004-10-22",17.4794,17.9699,17.4794,17.9699,1600.0],["2004-10-25",17.4983,18.2765,17.4983,18.1586,7400.0],["2004-10-26",18.2954,18.2954,18.0407,18.1208,1800.0],["2004-10-27",18.3944,18.3944,18.2671,18.2671,500.0],["2004-10-28",18.267,18.267,18.0265,18.0265,700.0],["2004-10-29",18.2765,18.4227,17.9228,18.3708,2000.0],["2004-11-01",18.3708,18.3802,18.0642,18.1586,8000.0],["2004-11-02",17.9699,18.2199,17.9699,18.0548,500.0],["2004-11-03",18.1586,18.1586,18.1586,18.1586,100.0],["2004-11-04",18.6067,18.6067,18.6067,18.6067,500.0],["2004-11-05",18.6067,18.6067,18.6067,18.6067,0.0],["2004-11-08",18.4887,18.4887,18.2623,18.2623,300.0],["2004-11-09",18.2623,18.2623,18.2623,18.2623,0.0],["2004-11-10",18.3237,18.3944,18.0878,18.3944,1700.0],["2004-11-11",18.3944,18.3944,18.3897,18.3897,400.0],["2004-11-12",18.3897,18.3897,18.3897,18.3897,100.0],["2004-11-15",18.0878,18.1586,18.0878,18.1586,500.0],["2004-11-16",18.2576,18.2576,18.1114,18.1114,700.0],["2004-11-17",18.1114,18.1114,18.1114,18.1114,0.0],["2004-11-18",18.1114,18.1114,18.1114,18.1114,0.0],["2004-11-19",18.069,18.069,18.0642,18.0642,1400.0],["2004-11-22",18.3472,18.3472,18.3472,18.3472,500.0],["2004-11-23",18.0643,18.3472,18.0407,18.3472,3800.0],["2004-11-24",18.3897,18.5076,18.3897,18.3991,1900.0],["2004-11-26",18.4934,18.5359,18.4934,18.5123,1600.0],["2004-11-29",18.3944,18.4038,18.3944,18.4038,1300.0],["2004-11-30",18.6632,18.701,18.6632,18.701,300.0],["2004-12-01",18.8,18.8519,18.6632,18.8189,1700.0],["2004-12-02",18.8189,18.8189,18.8189,18.8189,2700.0],["2004-12-03",18.8189,18.8189,18.8189,18.8189,200.0],["2004-12-06",18.4887,18.4887,18.4887,18.4887,200.0],["2004-12-07",18.7151,18.767,18.1491,18.3944,3200.0],["2004-12-08",18.6444,18.6444,18.0737,18.0737,600.0],["2004-12-09",18.0265,18.1067,17.9228,17.9228,1700.0],["2004-12-10",18.0171,18.7198,18.0171,18.6302,2500.0],["2004-12-13",18.6824,18.7489,18.6824,18.7489,500.0],["2004-12-14",18.9292,18.9292,18.9292,18.9292,200.0],["2004-12-15",18.7773,18.9624,18.6492,18.8817,6100.0],["2004-12-16",18.8817,18.8817,18.8817,18.8817,0.0],["2004-12-17",18.5069,18.5069,18.5069,18.5069,200.0],["2004-12-20",18.858,18.858,18.3882,18.5163,4000.0],["2004-12-21",18.6967,18.6967,18.5306,18.6445,600.0],["2004-12-22",18.6967,18.6967,18.6967,18.6967,300.0],["2004-12-23",18.5353,18.8201,18.4831,18.8201,2100.0],["2004-12-27",18.5543,18.9766,18.317,18.4879,9400.0],["2004-12-28",18.4594,18.7204,18.393,18.7204,4000.0],["2004-12-29",18.7204,18.7204,18.7204,18.7204,0.0],["2004-12-30",18.6967,18.9387,18.6967,18.7916,400.0],["2004-12-31",18.5306,19.157,18.5306,19.1475,4500.0],["2005-01-03",18.9814,19.3373,18.7489,18.8533,6500.0],["2005-01-04",19.3563,19.4322,18.8485,18.8533,800.0],["2005-01-05",19.2187,19.4417,18.9861,18.9861,500.0],["2005-01-06",19.1712,19.3088,19.0763,19.0763,1900.0],["2005-01-07",18.9814,19.0763,18.9814,19.0763,300.0],["2005-01-10",18.6018,18.6018,18.6018,18.6018,100.0],["2005-01-11",18.5353,18.9672,18.5306,18.5306,1400.0],["2005-01-12",18.5306,18.5306,18.5306,18.5306,0.0],["2005-01-13",18.5306,18.5923,18.5306,18.5306,2600.0],["2005-01-14",18.5306,18.5306,18.5069,18.5306,2700.0],["2005-01-18",18.9814,18.9814,18.2459,18.4879,1500.0],["2005-01-19",18.5069,18.6445,18.5069,18.6445,600.0],["2005-01-20",18.317,18.3265,18.317,18.317,400.0],["2005-01-21",18.3218,18.3218,18.1747,18.1747,400.0],["2005-01-24",18.2933,18.3408,17.8472,17.8472,2200.0],["2005-01-25",17.6574,17.8425,17.591,17.629,3100.0],["2005-01-26",17.6574,17.8378,17.6574,17.833,1700.0],["2005-01-27",18.113,18.113,18.0608,18.0608,1200.0],["2005-01-28",18.0323,18.0323,18.0323,18.0323,300.0],["2005-01-31",18.0323,18.0323,18.0323,18.0323,400.0],["2005-02-01",18.0323,18.0323,17.5768,17.852,1100.0],["2005-02-02",17.6859,17.6859,17.6859,17.6859,100.0],["2005-02-03",17.5578,17.5578,17.5578,17.5578,600.0],["2005-02-04",17.5578,17.6432,17.4866,17.6432,1900.0],["2005-02-07",17.4866,17.5578,17.4819,17.5578,5300.0],["2005-02-08",17.6384,17.6384,17.6384,17.6384,100.0],["2005-02-09",17.6384,17.6384,17.6384,17.6384,0.0],["2005-02-10",17.6242,17.6242,17.6242,17.6242,500.0],["2005-02-11",17.5578,17.6147,17.5578,17.6052,2800.0],["2005-02-14",17.6479,17.6527,17.6052,17.6052,1100.0],["2005-02-15",17.6052,17.629,17.6052,17.629,1000.0],["2005-02-16",17.629,17.7808,17.629,17.7476,2000.0],["2005-02-17",17.7476,17.7476,17.7476,17.7476,0.0],["2005-02-18",17.7523,17.7523,17.5625,17.629,1400.0],["2005-02-22",17.629,17.629,17.629,17.629,0.0],["2005-02-23",17.6337,18.0323,17.6337,18.0323,2700.0],["2005-02-24",17.9896,17.9896,17.9801,17.9896,600.0],["2005-02-25",18.1462,18.151,18.0323,18.0323,600.0],["2005-02-28",18.0323,18.0323,18.0323,18.0323,0.0],["2005-03-01",18.0371,18.2648,18.0371,18.0371,900.0],["2005-03-02",18.0655,18.0655,18.0655,18.0655,400.0],["2005-03-03",18.0655,18.0655,18.0655,18.0655,0.0],["2005-03-04",18.0655,18.0655,18.0655,18.0655,0.0],["2005-03-07",18.0798,18.3075,18.0371,18.0371,1200.0],["2005-03-08",18.5021,18.5021,18.317,18.4594,300.0],["2005-03-09",18.5258,18.5258,18.1462,18.2933,700.0],["2005-03-10",18.2933,18.2933,18.2933,18.2933,0.0],["2005-03-11",18.4079,18.4079,18.4079,18.4079,0.0],["2005-03-14",18.618,18.618,18.3076,18.3076,200.0],["2005-03-15",18.3076,18.3076,18.3076,18.3076,0.0],["2005-03-16",18.2742,18.3936,18.1501,18.1501,1600.0],["2005-03-17",18.1501,18.3602,18.1501,18.3411,1500.0],["2005-03-18",18.1501,18.1501,18.1357,18.1453,800.0],["2005-03-21",17.9113,17.9113,17.6725,17.6725,200.0],["2005-03-22",17.6725,17.6725,17.6725,17.6725,0.0],["2005-03-23",17.6678,17.9782,17.6057,17.6057,1100.0],["2005-03-24",17.6009,17.6152,17.429,17.4529,4400.0],["2005-03-28",17.4481,17.4481,17.4481,17.4481,600.0],["2005-03-29",17.7203,17.7203,17.2476,17.2476,400.0],["2005-03-30",17.6534,17.6534,17.2714,17.6439,300.0],["2005-03-31",17.6678,17.6678,17.238,17.3192,2300.0],["2005-04-01",18.1405,18.1405,17.6678,17.6678,3200.0],["2005-04-04",17.768,17.768,17.6678,17.6678,2100.0],["2005-04-05",17.7872,18.1405,17.2237,18.1405,10600.0],["2005-04-06",17.3813,17.3813,17.1903,17.1903,600.0],["2005-04-07",17.2142,17.3717,17.2142,17.238,2300.0],["2005-04-08",17.3049,17.3669,16.7128,17.1759,15900.0],["2005-04-11",16.8894,16.8942,16.8751,16.8751,3400.0],["2005-04-12",16.8369,16.9897,16.7748,16.9897,3400.0],["2005-04-13",16.7987,17.0231,16.7605,16.7701,9600.0],["2005-04-14",16.7653,16.7653,16.6411,16.6459,500.0],["2005-04-15",16.622,16.622,16.622,16.622,100.0],["2005-04-18",16.7748,16.7748,16.7748,16.7748,400.0],["2005-04-19",16.7175,16.7557,16.665,16.7557,3700.0],["2005-04-20",16.9897,17.0184,16.8226,17.0184,1200.0],["2005-04-21",17.0184,17.0184,17.0184,17.0184,0.0],["2005-04-22",17.0327,17.0327,17.0327,17.0327,100.0],["2005-04-25",17.0327,17.0327,17.0327,17.0327,0.0],["2005-04-26",17.0327,17.0327,17.0327,17.0327,0.0],["2005-04-27",17.6057,17.6057,16.7605,16.7605,3100.0],["2005-04-28",16.899,16.9038,16.7175,16.7175,7700.0],["2005-04-29",16.7605,16.8083,16.7605,16.8083,400.0],["2005-05-02",16.7605,16.8083,16.7605,16.8083,600.0],["2005-05-03",17.6678,17.6678,16.8083,17.195,1500.0],["2005-05-04",16.9611,16.9611,16.9515,16.9515,200.0],["2005-05-05",16.9515,16.9515,16.9515,16.9515,0.0],["2005-05-06",17.472,17.4768,17.1903,17.1903,400.0],["2005-05-09",17.1903,17.1903,17.1903,17.1903,0.0],["2005-05-10",17.0948,17.0948,16.9515,16.9515,200.0],["2005-05-11",16.9515,17.2858,16.9515,16.9515,5500.0],["2005-05-12",16.9993,16.9993,16.9993,16.9993,200.0],["2005-05-13",18.1453,18.6228,17.9018,18.2265,6300.0],["2005-05-16",18.4509,18.9714,18.4509,18.8615,10400.0],["2005-05-17",18.957,19.339,18.957,19.1003,5500.0],["2005-05-18",19.1003,19.2197,19.1003,19.2197,2400.0],["2005-05-19",19.2197,19.3104,19.1003,19.3104,2300.0],["2005-05-20",19.2197,19.2197,19.2197,19.2197,1000.0],["2005-05-23",19.1624,19.3152,18.8806,19.1003,3100.0],["2005-05-24",18.895,18.895,18.8615,18.8615,300.0],["2005-05-25",19.2149,19.2197,19.2149,19.2197,2000.0],["2005-05-26",19.0334,19.1003,19.0334,19.1003,500.0],["2005-05-27",19.1003,19.3056,19.1003,19.3056,300.0],["2005-05-31",19.1767,19.1767,19.1003,19.1003,2300.0],["2005-06-01",19.2435,19.2435,19.1719,19.1719,300.0],["2005-06-02",19.1719,19.1719,19.1719,19.1719,0.0],["2005-06-03",19.1003,19.1003,19.1003,19.1003,900.0],["2005-06-06",19.1003,19.1003,18.9188,19.1003,900.0],["2005-06-07",19.1958,19.1958,18.9618,19.1003,1600.0],["2005-06-08",19.1003,19.1003,19.1003,19.1003,600.0],["2005-06-09",19.0526,19.0955,18.895,19.0717,1800.0],["2005-06-10",18.8854,18.8854,18.8854,18.8854,300.0],["2005-06-13",19.0007,19.0007,19.0007,19.0007,0.0],["2005-06-14",18.9767,18.9767,18.9287,18.9287,300.0],["2005-06-15",18.9287,18.9287,18.9287,18.9287,0.0],["2005-06-16",19.2121,19.2121,19.2121,19.2121,400.0],["2005-06-17",19.0247,19.0247,19.0247,19.0247,100.0],["2005-06-20",19.1016,19.1016,18.9863,18.9863,1400.0],["2005-06-21",19.2169,19.3082,19.2169,19.3082,500.0],["2005-06-22",19.3082,19.3082,19.3082,19.3082,0.0],["2005-06-23",19.0007,19.1064,19.0007,19.1064,900.0],["2005-06-24",18.8086,18.8518,18.0639,18.0639,7400.0],["2005-06-27",18.3473,18.3473,18.2032,18.2801,3100.0],["2005-06-28",18.4578,18.4578,18.1167,18.1984,1000.0],["2005-06-29",18.0687,18.184,17.8237,18.0495,4500.0],["2005-06-30",18.0495,18.4963,18.0495,18.1216,2200.0],["2005-07-01",18.3906,19.0728,18.3906,18.8374,2700.0],["2005-07-05",18.9911,19.4571,18.9911,19.313,3400.0],["2005-07-06",19.313,19.313,19.313,19.313,0.0],["2005-07-07",19.313,19.313,19.313,19.313,0.0],["2005-07-08",19.6829,19.6829,19.2169,19.2169,1300.0],["2005-07-11",19.6733,19.6733,19.5436,19.5532,500.0],["2005-07-12",19.4571,19.5052,19.3851,19.5052,3000.0],["2005-07-13",19.4571,19.4571,19.4571,19.4571,200.0],["2005-07-14",19.4571,19.4571,19.4571,19.4571,0.0],["2005-07-15",19.5772,19.6829,19.1448,19.1448,600.0],["2005-07-18",19.361,19.361,19.3514,19.361,300.0],["2005-07-19",19.4571,19.4571,19.4571,19.4571,100.0],["2005-07-20",19.1208,19.6493,19.1208,19.1208,2300.0],["2005-07-21",19.2169,19.2169,19.2169,19.2169,200.0],["2005-07-22",19.2169,19.2169,19.2169,19.2169,0.0],["2005-07-25",19.2169,19.2169,19.2169,19.2169,0.0],["2005-07-26",19.2169,19.2169,19.2169,19.2169,0.0],["2005-07-27",19.2169,19.2169,19.2169,19.2169,0.0],["2005-07-28",19.2746,19.4571,19.2746,19.4571,700.0],["2005-07-29",19.4571,19.4571,19.4571,19.4571,0.0],["2005-08-01",19.6445,19.6445,19.6445,19.6445,100.0],["2005-08-02",19.2698,19.2698,19.2698,19.2698,200.0],["2005-08-03",19.6973,19.6973,19.6973,19.6973,200.0],["2005-08-04",19.2794,19.2794,19.2794,19.2794,300.0],["2005-08-05",19.2842,19.2842,19.265,19.265,1400.0],["2005-08-08",18.8086,19.6973,18.8086,19.6973,700.0],["2005-08-09",19.2169,19.2169,19.2169,19.2169,200.0],["2005-08-10",19.2169,19.2169,19.2169,19.2169,0.0],["2005-08-11",19.2169,19.2169,19.1545,19.2169,700.0],["2005-08-12",19.2169,19.2169,19.2169,19.2169,0.0],["2005-08-15",18.6548,19.2169,18.6548,19.2169,1000.0],["2005-08-16",19.2169,19.2169,19.2169,19.2169,0.0],["2005-08-17",19.2169,19.2169,19.2169,19.2169,0.0],["2005-08-18",19.0392,19.0968,19.0392,19.0968,400.0],["2005-08-19",19.0968,19.0968,19.0968,19.0968,0.0],["2005-08-22",19.0968,19.0968,19.0968,19.0968,0.0],["2005-08-23",19.0968,19.0968,19.0968,19.0968,0.0],["2005-08-24",19.0968,19.0968,19.0968,19.0968,0.0],["2005-08-25",19.0968,19.0968,19.0968,19.0968,200.0],["2005-08-26",18.4963,18.4963,18.4963,18.4963,300.0],["2005-08-29",18.4963,18.4963,18.4963,18.4963,0.0],["2005-08-30",18.4963,18.4963,18.4963,18.4963,0.0],["2005-08-31",18.4963,18.4963,18.4963,18.4963,0.0],["2005-09-01",18.4146,18.4146,18.2561,18.2561,200.0],["2005-09-02",18.4482,18.4482,18.4482,18.4482,700.0],["2005-09-06",18.8902,18.8902,18.8902,18.8902,100.0],["2005-09-07",18.4963,18.5107,18.4963,18.4963,1100.0],["2005-09-08",18.7653,18.7653,18.7365,18.7365,200.0],["2005-09-09",18.7125,18.7125,18.6932,18.6932,300.0],["2005-09-12",18.3762,18.4963,18.3762,18.4963,600.0],["2005-09-13",18.9073,18.9073,18.6172,18.6172,400.0],["2005-09-14",18.6172,18.6172,18.6172,18.6172,0.0],["2005-09-15",18.6172,18.6172,18.6172,18.6172,300.0],["2005-09-16",18.6172,18.6172,18.6172,18.6172,0.0],["2005-09-19",18.6172,18.6172,18.6172,18.6172,800.0],["2005-09-20",18.6172,18.651,18.4721,18.651,1400.0],["2005-09-21",18.3367,18.3512,18.3367,18.3512,1000.0],["2005-09-22",18.9798,18.9798,18.6172,18.9798,800.0],["2005-09-23",18.9798,18.9798,18.9798,18.9798,0.0],["2005-09-26",18.9798,18.9798,18.9798,18.9798,0.0],["2005-09-27",18.9798,18.9798,18.9798,18.9798,0.0],["2005-09-28",19.1007,19.1007,19.0959,19.1007,300.0],["2005-09-29",18.888,18.888,18.888,18.888,200.0],["2005-09-30",18.917,18.9218,18.917,18.9218,200.0],["2005-10-03",18.8589,19.3328,18.8589,19.3328,2500.0],["2005-10-04",18.8928,19.2023,18.8928,19.2023,800.0],["2005-10-05",19.0862,19.0862,19.0862,19.0862,100.0],["2005-10-06",18.6897,19.0911,18.6897,19.0911,800.0],["2005-10-07",19.0911,19.0911,19.0911,19.0911,0.0],["2005-10-10",19.0911,19.0911,19.0911,19.0911,0.0],["2005-10-11",19.0911,19.0911,19.0911,19.0911,0.0],["2005-10-12",19.0959,19.5311,19.0959,19.4054,3300.0],["2005-10-13",19.3909,19.4151,19.3909,19.4151,700.0],["2005-10-14",19.4151,19.4151,19.4151,19.4151,0.0],["2005-10-17",19.4151,19.4151,19.4151,19.4151,0.0],["2005-10-18",19.4151,19.4151,19.4151,19.4151,0.0],["2005-10-19",19.4151,19.4151,19.4151,19.4151,0.0],["2005-10-20",19.4151,19.4151,19.4151,19.4151,0.0],["2005-10-21",18.6172,18.6172,18.6172,18.6172,200.0],["2005-10-24",18.4963,18.4963,18.2545,18.2545,900.0],["2005-10-25",18.2545,18.2545,18.2545,18.2545,0.0],["2005-10-26",18.6172,18.6559,18.6123,18.6559,1100.0],["2005-10-27",18.4479,18.4479,18.4479,18.4479,300.0],["2005-10-28",18.4479,18.4479,18.4479,18.4479,0.0],["2005-10-31",18.4479,18.4479,18.4479,18.4479,0.0],["2005-11-01",18.8106,18.8106,18.8106,18.8106,200.0],["2005-11-02",18.8106,18.8106,18.8106,18.8106,0.0],["2005-11-03",18.4479,18.8493,18.3754,18.8493,400.0],["2005-11-04",18.8541,18.8541,18.8541,18.8541,300.0],["2005-11-07",18.8541,18.8541,18.8541,18.8541,0.0],["2005-11-08",18.8541,18.8541,18.8541,18.8541,0.0],["2005-11-09",18.8541,18.8541,18.8541,18.8541,0.0],["2005-11-10",18.6172,18.6317,18.6172,18.6317,900.0],["2005-11-11",18.6317,18.6317,18.6317,18.6317,0.0],["2005-11-14",18.5446,18.5446,18.5446,18.5446,1100.0],["2005-11-15",18.5446,18.5446,18.5446,18.5446,0.0],["2005-11-16",18.5446,18.5446,18.5446,18.5446,0.0],["2005-11-17",18.5446,18.5446,18.5446,18.5446,0.0],["2005-11-18",18.859,18.859,18.859,18.859,100.0],["2005-11-21",18.859,18.859,18.859,18.859,0.0],["2005-11-22",18.859,18.859,18.859,18.859,0.0],["2005-11-23",18.859,18.859,18.859,18.859,0.0],["2005-11-25",18.6172,18.6172,18.6172,18.6172,400.0],["2005-11-28",18.6172,18.6172,18.6172,18.6172,0.0],["2005-11-29",18.6172,18.6172,18.6172,18.6172,0.0],["2005-11-30",18.8589,18.8589,18.6172,18.6172,1000.0],["2005-12-01",18.6172,18.6172,18.3996,18.3996,600.0],["2005-12-02",18.3754,18.3802,18.3706,18.3706,1200.0],["2005-12-05",18.3706,18.3706,18.3706,18.3706,0.0],["2005-12-06",18.593,19.0766,18.593,18.8638,2100.0],["2005-12-07",18.1529,18.3754,18.1529,18.3754,4000.0],["2005-12-08",18.3754,18.3754,18.3754,18.3754,0.0],["2005-12-09",18.3802,18.6172,18.3802,18.6123,2300.0],["2005-12-12",18.6172,18.6172,18.6172,18.6172,100.0],["2005-12-13",18.8704,18.8704,18.8704,18.8704,200.0],["2005-12-14",18.8801,18.8801,18.8801,18.8801,200.0],["2005-12-15",18.6269,18.6269,18.6269,18.6269,1200.0],["2005-12-16",18.4126,18.4126,18.4126,18.4126,400.0],["2005-12-19",18.1448,18.5003,18.1448,18.5003,1700.0],["2005-12-20",18.5003,18.5003,18.5003,18.5003,0.0],["2005-12-21",18.1399,18.1399,18.1399,18.1399,500.0],["2005-12-22",18.5003,18.5003,18.4954,18.4954,700.0],["2005-12-23",18.2665,18.2665,18.2665,18.2665,100.0],["2005-12-27",18.0279,18.0279,18.0279,18.0279,300.0],["2005-12-28",18.5052,18.5052,18.5052,18.5052,700.0],["2005-12-29",18.3785,18.3785,18.3785,18.3785,300.0],["2005-12-30",18.213,18.213,18.213,18.213,500.0],["2006-01-03",18.213,18.7243,18.1984,18.7243,1600.0],["2006-01-04",18.9873,18.9873,18.5344,18.5344,2500.0],["2006-01-05",18.2617,18.2617,18.0766,18.101,900.0],["2006-01-06",18.2812,18.2812,18.2812,18.2812,100.0],["2006-01-09",18.286,18.286,18.286,18.286,200.0],["2006-01-10",18.286,18.286,18.286,18.286,400.0],["2006-01-11",18.1886,18.1886,18.1886,18.1886,100.0],["2006-01-12",18.1886,18.1886,18.1886,18.1886,0.0],["2006-01-13",18.3834,18.3931,18.3834,18.3931,200.0],["2006-01-17",18.4321,18.8558,18.4321,18.8558,1200.0],["2006-01-18",18.4759,18.4759,18.4759,18.4759,200.0],["2006-01-19",18.622,18.7486,18.622,18.7486,300.0],["2006-01-20",18.5782,18.5831,18.5782,18.5831,300.0],["2006-01-23",18.6513,18.7974,18.5977,18.6561,2500.0],["2006-01-24",18.6561,18.6561,18.6561,18.6561,0.0],["2006-01-25",18.6999,18.6999,18.6999,18.6999,300.0],["2006-01-26",18.7925,18.8704,18.7925,18.8704,700.0],["2006-01-27",18.7974,18.9921,18.7974,18.9921,700.0],["2006-01-30",18.773,18.9921,18.773,18.9873,1400.0],["2006-01-31",18.9921,18.9921,18.9434,18.9434,500.0],["2006-02-01",19.109,19.1967,19.0408,19.0408,1400.0],["2006-02-02",19.2356,19.2356,19.2308,19.2308,500.0],["2006-02-03",19.2356,19.3574,19.2356,19.3574,500.0],["2006-02-06",19.4742,19.4742,19.4061,19.4645,700.0],["2006-02-07",19.4791,19.5278,19.4791,19.5278,2600.0],["2006-02-08",19.1382,19.4207,19.1382,19.3671,1400.0],["2006-02-09",19.3184,19.4791,19.3184,19.3282,1000.0],["2006-02-10",18.9921,19.2405,18.9921,19.2356,1100.0],["2006-02-13",19.4791,19.4791,19.2356,19.2356,800.0],["2006-02-14",18.9921,19.2502,18.9921,19.2502,600.0],["2006-02-15",19.1382,19.2356,18.9921,19.2356,600.0],["2006-02-16",19.2356,19.2356,19.2356,19.2356,0.0],["2006-02-17",19.1382,19.1382,19.1382,19.1382,100.0],["2006-02-21",18.9921,19.26,18.9921,19.26,2000.0],["2006-02-22",19.0262,19.2308,19.0262,19.2308,400.0],["2006-02-23",19.2356,19.2356,19.0408,19.2356,400.0],["2006-02-24",19.2015,19.2015,19.1382,19.1382,500.0],["2006-02-27",19.1382,19.1382,19.1382,19.1382,0.0],["2006-02-28",19.1382,19.1382,19.1382,19.1382,0.0],["2006-03-01",19.2356,19.4791,19.2356,19.4791,2300.0],["2006-03-02",19.4791,19.4791,19.4791,19.4791,200.0],["2006-03-03",19.2405,19.2405,19.2356,19.2356,400.0],["2006-03-06",19.2356,19.2356,19.2356,19.2356,0.0],["2006-03-07",19.333,19.333,18.9921,18.9921,300.0],["2006-03-08",19.4694,19.4791,19.3574,19.3574,800.0],["2006-03-09",19.3574,19.3574,19.3574,19.3574,0.0],["2006-03-10",19.3574,19.3574,19.3574,19.3574,0.0],["2006-03-13",19.4898,19.4898,19.4898,19.4898,0.0],["2006-03-14",19.2397,19.2397,19.2397,19.2397,100.0],["2006-03-15",19.2397,19.2397,19.2397,19.2397,0.0],["2006-03-16",19.2348,19.6123,19.2348,19.6123,1900.0],["2006-03-17",19.6123,19.6123,19.6123,19.6123,0.0],["2006-03-20",19.6123,19.6123,19.6123,19.6123,0.0],["2006-03-21",19.6123,19.6123,19.6123,19.6123,0.0],["2006-03-22",19.6123,19.6123,19.6123,19.6123,200.0],["2006-03-23",19.6123,19.6123,19.6123,19.6123,0.0],["2006-03-24",19.6123,19.6123,19.6123,19.6123,0.0],["2006-03-27",19.6123,19.6123,19.6123,19.6123,0.0],["2006-03-28",19.6123,19.6123,19.6123,19.6123,0.0],["2006-03-29",19.6123,19.6123,19.2936,19.6123,4900.0],["2006-03-30",19.9065,19.9065,19.6467,19.6467,300.0],["2006-03-31",19.8575,19.8967,19.3672,19.8967,6800.0],["2006-04-03",19.6123,19.9801,19.6123,19.8575,4600.0],["2006-04-04",20.1026,20.1075,19.6025,19.7643,7700.0],["2006-04-05",19.8085,19.8085,19.7349,19.7349,3700.0],["2006-04-06",19.3132,20.0438,19.3132,19.985,2200.0],["2006-04-07",20.1026,20.1026,19.0681,19.2985,1800.0],["2006-04-10",19.2985,19.2985,19.2985,19.2985,0.0],["2006-04-11",19.2446,19.2446,18.8229,18.9161,700.0],["2006-04-12",19.122,19.122,19.122,19.122,1300.0],["2006-04-13",19.122,19.122,19.122,19.122,0.0],["2006-04-17",18.8769,18.8769,18.6807,18.6807,1100.0],["2006-04-18",19.1024,19.1024,18.8769,18.8769,500.0],["2006-04-19",18.8769,18.8769,18.8769,18.8769,0.0],["2006-04-20",18.8769,19.122,18.8769,18.8769,1500.0],["2006-04-21",19.122,19.122,19.122,19.122,900.0],["2006-04-24",19.122,19.5731,19.122,19.5731,1400.0],["2006-04-25",19.5731,19.5731,19.5731,19.5731,0.0],["2006-04-26",19.5731,19.5731,19.5731,19.5731,0.0],["2006-04-27",19.5878,19.5878,19.1711,19.1711,1000.0],["2006-04-28",19.4162,19.4162,19.4162,19.4162,500.0],["2006-05-01",19.4162,19.4162,19.4162,19.4162,0.0],["2006-05-02",19.2201,19.2201,19.1711,19.1711,900.0],["2006-05-03",19.3672,19.3672,19.122,19.122,600.0],["2006-05-04",19.4947,19.6025,19.4309,19.6025,2000.0],["2006-05-05",19.5976,19.6859,19.5976,19.6123,4800.0],["2006-05-08",19.8575,20.0585,19.8183,19.8575,700.0],["2006-05-09",20.0928,20.1026,20.0928,20.1026,300.0],["2006-05-10",20.1026,20.5733,20.1026,20.1075,2000.0],["2006-05-11",20.5831,20.588,20.3429,20.3429,300.0],["2006-05-12",20.3429,20.3429,20.3429,20.3429,0.0],["2006-05-15",20.0977,20.1026,20.0977,20.1026,1000.0],["2006-05-16",20.0977,20.1026,19.6712,20.1026,1600.0],["2006-05-17",20.2203,20.2203,20.2203,20.2203,100.0],["2006-05-18",20.2203,20.2203,20.2203,20.2203,0.0],["2006-05-19",20.2203,20.2203,20.2203,20.2203,200.0],["2006-05-22",20.2203,20.2203,20.2203,20.2203,0.0],["2006-05-23",19.6859,19.6859,19.6859,19.6859,300.0],["2006-05-24",19.6859,19.6859,19.6859,19.6859,0.0],["2006-05-25",19.6859,19.6859,19.6859,19.6859,100.0],["2006-05-26",19.6859,19.6859,19.6859,19.6859,0.0],["2006-05-30",20.1468,20.1468,20.1468,20.1468,100.0],["2006-05-31",19.8575,19.8575,19.6074,19.6074,1000.0],["2006-06-01",19.4162,19.4162,19.2054,19.3132,900.0],["2006-06-02",19.3132,19.5192,19.2691,19.2691,900.0],["2006-06-05",19.1269,19.1269,19.1269,19.1269,100.0],["2006-06-06",19.1269,19.3427,19.0534,19.3427,600.0],["2006-06-07",19.3525,19.5339,19.3525,19.5339,2900.0],["2006-06-08",19.578,19.578,19.578,19.578,200.0],["2006-06-09",19.5829,19.5878,19.5829,19.5829,300.0],["2006-06-12",19.6123,19.8967,19.6123,19.632,1100.0],["2006-06-13",19.8641,19.8641,19.8641,19.8641,100.0],["2006-06-14",19.5035,19.5035,19.5035,19.5035,100.0],["2006-06-15",19.7406,19.7554,19.7406,19.7554,1200.0],["2006-06-16",19.632,19.632,19.632,19.632,400.0],["2006-06-19",19.632,19.632,19.632,19.632,0.0],["2006-06-20",19.632,19.632,19.632,19.632,0.0],["2006-06-21",19.2714,19.2714,19.2714,19.2714,400.0],["2006-06-22",19.2714,19.2714,19.2714,19.2714,0.0],["2006-06-23",19.2714,19.2714,19.2714,19.2714,0.0],["2006-06-26",19.2714,19.2714,19.2714,19.2714,0.0],["2006-06-27",19.3109,19.3109,18.8121,18.8121,500.0],["2006-06-28",19.2961,19.2961,19.0096,19.0146,2100.0],["2006-06-29",19.0146,19.0146,19.0146,19.0146,0.0],["2006-06-30",19.2615,19.2615,19.2615,19.2615,100.0],["2006-07-03",19.5085,20.6049,19.5085,20.19,3500.0],["2006-07-05",20.19,20.19,20.19,20.19,0.0],["2006-07-06",20.19,20.19,20.19,20.19,0.0],["2006-07-07",20.1258,20.1308,20.1258,20.1308,400.0],["2006-07-10",19.8789,19.953,19.8789,19.953,500.0],["2006-07-11",19.953,19.953,19.953,19.953,0.0],["2006-07-12",19.953,19.953,19.953,19.953,0.0],["2006-07-13",20.0073,20.0073,20.0073,20.0073,200.0],["2006-07-14",19.7554,19.7554,19.7554,19.7554,100.0],["2006-07-17",19.711,19.7554,19.711,19.7554,200.0],["2006-07-18",19.4295,19.4295,19.4295,19.4295,200.0],["2006-07-19",19.3603,19.3603,18.8812,19.2615,1300.0],["2006-07-20",18.9504,18.9504,18.9504,18.9504,200.0],["2006-07-21",18.4614,18.4614,18.4614,18.4614,300.0],["2006-07-24",18.4614,18.4614,18.4614,18.4614,0.0],["2006-07-25",18.4614,18.4614,18.4614,18.4614,0.0],["2006-07-26",18.3972,18.5207,18.3972,18.5207,200.0],["2006-07-27",18.6442,18.8911,18.6442,18.8911,800.0],["2006-07-28",18.8911,18.8911,18.5454,18.5454,600.0],["2006-07-31",18.2688,18.7627,18.175,18.7627,700.0],["2006-08-01",18.7627,18.7627,18.7627,18.7627,0.0],["2006-08-02",18.5207,18.5207,18.5207,18.5207,100.0],["2006-08-03",18.5207,18.5207,18.5207,18.5207,0.0],["2006-08-04",18.5207,18.5207,18.5207,18.5207,0.0],["2006-08-07",18.5207,18.8911,18.5207,18.8911,900.0],["2006-08-08",18.5553,18.5553,18.5553,18.5553,100.0],["2006-08-09",18.8812,18.8812,18.8812,18.8812,100.0],["2006-08-10",18.5158,18.5158,18.2738,18.3972,3600.0],["2006-08-11",18.3972,18.3972,18.3972,18.3972,0.0],["2006-08-14",18.3972,18.3972,18.3972,18.3972,0.0],["2006-08-15",18.6096,18.6096,18.5997,18.5997,1600.0],["2006-08-16",18.6195,18.7281,18.6195,18.7281,300.0],["2006-08-17",18.7281,18.7281,18.7281,18.7281,0.0],["2006-08-18",18.6442,18.6442,18.6442,18.6442,1400.0],["2006-08-21",18.6442,18.6442,18.6442,18.6442,0.0],["2006-08-22",18.5207,18.5207,18.5207,18.5207,700.0],["2006-08-23",18.8417,19.2566,18.8417,19.2368,1000.0],["2006-08-24",18.9158,18.9257,18.9158,18.9158,300.0],["2006-08-25",18.4911,18.8812,18.4911,18.8714,1600.0],["2006-08-28",19.2418,19.2615,19.2418,19.2615,600.0],["2006-08-29",19.2615,19.2615,19.2615,19.2615,1000.0],["2006-08-30",19.1776,19.2566,19.1776,19.2566,300.0],["2006-08-31",19.2566,19.2566,19.2566,19.2566,0.0],["2006-09-01",19.2566,19.2566,19.2566,19.2566,0.0],["2006-09-05",19.0195,19.0195,19.0195,19.0195,200.0],["2006-09-06",19.0195,19.0195,19.0195,19.0195,0.0],["2006-09-07",18.8911,18.8911,18.8911,18.8911,400.0],["2006-09-08",18.8911,18.8911,18.8911,18.8911,0.0],["2006-09-11",18.8911,18.8911,18.8911,18.8911,0.0],["2006-09-12",19.0146,19.1381,19.0146,19.1381,1100.0],["2006-09-13",19.2077,19.2077,19.2077,19.2077,200.0],["2006-09-14",19.2824,19.2824,19.158,19.158,700.0],["2006-09-15",19.158,19.158,19.158,19.158,1500.0],["2006-09-18",19.2077,19.2077,19.2077,19.2077,600.0],["2006-09-19",19.2077,19.2077,19.2077,19.2077,0.0],["2006-09-20",19.8994,19.8994,19.8994,19.8994,200.0],["2006-09-21",19.8994,19.9044,19.8795,19.9044,300.0],["2006-09-22",19.9044,20.0288,19.9044,20.0288,1000.0],["2006-09-25",20.0288,20.0288,19.6556,19.6556,600.0],["2006-09-26",19.6556,19.6556,19.6556,19.6556,200.0],["2006-09-27",20.0089,20.0089,20.0089,20.0089,200.0],["2006-09-28",20.3821,20.402,20.3821,20.402,500.0],["2006-09-29",20.0686,20.1532,20.0686,20.1532,300.0],["2006-10-02",20.1532,20.9593,19.9094,20.1731,5200.0],["2006-10-03",20.4518,20.4518,20.1731,20.1731,1900.0],["2006-10-04",20.1731,20.1731,20.1731,20.1731,0.0],["2006-10-05",20.1532,20.1532,20.1233,20.1233,2200.0],["2006-10-06",19.7601,20.0636,19.7601,20.0636,300.0],["2006-10-09",20.0636,20.0636,20.0636,20.0636,0.0],["2006-10-10",20.1532,20.1532,19.7899,20.1532,3400.0],["2006-10-11",19.6556,20.8847,19.6556,20.8847,1400.0],["2006-10-12",20.402,21.1484,20.402,21.1484,1700.0],["2006-10-13",21.024,21.024,20.7901,20.7901,500.0],["2006-10-16",20.5513,20.8996,20.5513,20.8996,200.0],["2006-10-17",20.8996,20.8996,20.8996,20.8996,0.0],["2006-10-18",20.8996,20.8996,20.8996,20.8996,0.0],["2006-10-19",20.601,20.601,20.601,20.601,300.0],["2006-10-20",20.601,20.601,20.601,20.601,0.0],["2006-10-23",20.5513,20.5513,20.392,20.392,500.0],["2006-10-24",20.402,20.6508,20.402,20.6508,300.0],["2006-10-25",20.3025,20.3025,20.1383,20.1383,400.0],["2006-10-26",20.0288,20.0288,20.0288,20.0288,500.0],["2006-10-27",20.0338,20.0338,20.0338,20.0338,500.0],["2006-10-30",19.9044,20.0537,19.6606,20.0537,2700.0],["2006-10-31",20.0537,20.0537,20.0537,20.0537,0.0],["2006-11-01",20.0288,20.601,20.0288,20.5762,1100.0],["2006-11-02",20.2776,20.2776,20.2776,20.2776,200.0],["2006-11-03",20.1532,20.1532,20.1532,20.1532,300.0],["2006-11-06",20.1532,20.1532,20.1532,20.1532,0.0],["2006-11-07",20.402,20.402,20.402,20.402,200.0],["2006-11-08",20.3423,20.3423,19.8546,20.0736,600.0],["2006-11-09",20.0785,20.0785,20.0288,20.0288,800.0],["2006-11-10",19.8049,19.8049,19.8049,19.8049,300.0],["2006-11-13",19.8049,19.8049,19.8049,19.8049,0.0],["2006-11-14",19.8049,19.8049,19.8049,19.8049,0.0],["2006-11-15",20.1532,20.1532,20.1532,20.1532,200.0],["2006-11-16",20.1532,20.1532,20.1532,20.1532,0.0],["2006-11-17",19.9044,19.9044,19.9044,19.9044,100.0],["2006-11-20",19.6904,19.6904,19.6904,19.6904,200.0],["2006-11-21",19.9044,20.1482,19.5312,20.1482,1400.0],["2006-11-22",20.1532,20.1532,20.1532,20.1532,200.0],["2006-11-24",20.1532,20.1532,20.1532,20.1532,0.0],["2006-11-27",20.5015,20.5015,20.402,20.402,300.0],["2006-11-28",20.402,20.402,20.1532,20.198,700.0],["2006-11-29",20.5264,20.5264,19.6556,20.2577,1000.0],["2006-11-30",20.2577,20.2577,20.2577,20.2577,0.0],["2006-12-01",20.2577,20.2577,20.2577,20.2577,0.0],["2006-12-04",19.4515,19.9541,19.4515,19.4814,700.0],["2006-12-05",19.6556,19.6556,19.6556,19.6556,200.0],["2006-12-06",19.6556,19.6556,19.6556,19.6556,0.0],["2006-12-07",19.4317,19.4317,19.4317,19.4317,300.0],["2006-12-08",19.3072,19.7551,19.3072,19.7551,300.0],["2006-12-11",19.6556,19.7949,19.3321,19.7949,1400.0],["2006-12-12",19.7949,19.7949,19.7949,19.7949,0.0],["2006-12-13",19.9504,19.9504,19.9504,19.9504,0.0],["2006-12-14",19.9504,19.9504,19.9504,19.9504,0.0],["2006-12-15",20.0356,20.0557,20.0356,20.0557,400.0],["2006-12-18",19.8049,19.8049,19.8049,19.8049,100.0],["2006-12-19",19.81,19.81,19.5642,19.5642,800.0],["2006-12-20",19.81,19.81,19.81,19.81,1100.0],["2006-12-21",19.81,19.81,19.81,19.81,0.0],["2006-12-22",19.81,19.81,19.3084,19.3084,1200.0],["2006-12-26",19.3084,19.3084,19.3084,19.3084,0.0],["2006-12-27",19.6745,19.6745,19.6445,19.6445,500.0],["2006-12-28",19.3837,19.82,19.3837,19.82,200.0],["2006-12-29",20.0206,20.0356,19.9353,19.9353,500.0],["2007-01-03",20.0557,20.3115,19.8601,20.3115,7500.0],["2007-01-04",20.2864,20.3065,20.2864,20.3065,300.0],["2007-01-05",19.9454,20.3115,19.9403,19.9403,500.0],["2007-01-08",20.0607,20.0607,20.0607,20.0607,200.0],["2007-01-09",19.9604,20.2062,19.9604,20.0707,600.0],["2007-01-10",20.3115,20.3315,20.3115,20.3315,800.0],["2007-01-11",20.3315,20.3315,20.3315,20.3315,0.0],["2007-01-12",20.4318,20.5522,20.4318,20.5522,400.0],["2007-01-16",20.5522,20.5522,20.5522,20.5522,0.0],["2007-01-17",20.5422,20.5522,20.5321,20.5522,900.0],["2007-01-18",20.5572,20.7628,20.5572,20.7428,2200.0],["2007-01-19",20.7628,20.9334,20.5622,20.9334,1100.0],["2007-01-22",20.9334,20.9334,20.5723,20.6024,900.0],["2007-01-23",20.5622,20.5622,20.5572,20.5572,1000.0],["2007-01-24",20.3065,20.3065,20.3014,20.3065,1100.0],["2007-01-25",20.2463,20.5572,20.0557,20.5522,1600.0],["2007-01-26",20.5572,20.5622,20.1861,20.5121,2600.0],["2007-01-29",20.1911,20.1911,20.1911,20.1911,100.0],["2007-01-30",20.2112,20.7227,20.2112,20.7227,1300.0],["2007-01-31",21.0587,21.0587,20.3616,20.7027,6000.0],["2007-02-01",20.7027,20.7027,20.7027,20.7027,0.0],["2007-02-02",20.7929,20.7929,20.6876,20.6876,100400.0],["2007-02-05",20.5171,21.0587,20.5171,21.0587,1900.0],["2007-02-06",21.0638,21.0638,21.0638,21.0638,900.0],["2007-02-07",21.0638,21.5653,21.0638,21.3145,3100.0],["2007-02-08",21.3145,21.3145,21.3095,21.3095,400.0],["2007-02-09",21.2644,21.2644,21.2644,21.2644,300.0],["2007-02-12",21.3145,21.3145,21.149,21.149,1700.0],["2007-02-13",21.1089,21.1089,21.1089,21.1089,1100.0],["2007-02-14",21.2643,21.2643,21.1139,21.1891,600.0],["2007-02-15",21.1891,21.1891,21.1891,21.1891,0.0],["2007-02-16",21.2794,21.3095,21.2794,21.2995,600.0],["2007-02-20",21.2995,21.2995,21.2995,21.2995,0.0],["2007-02-21",21.3145,21.5603,21.2995,21.5051,13900.0],["2007-02-22",21.7157,21.7157,21.5653,21.5653,3000.0],["2007-02-23",21.6204,21.7909,21.5653,21.7508,2000.0],["2007-02-26",21.7659,21.816,21.6906,21.6906,2100.0],["2007-02-27",21.811,21.811,21.6906,21.6906,500.0],["2007-02-28",21.5653,22.0919,21.5653,22.0919,1000.0],["2007-03-01",22.3426,22.4179,22.127,22.127,600.0],["2007-03-02",22.468,22.468,22.0919,22.0919,1000.0],["2007-03-05",21.9665,22.4981,21.6907,21.9665,1700.0],["2007-03-06",22.0668,22.3276,22.0668,22.3276,1200.0],["2007-03-07",22.3175,23.0698,22.3175,22.9645,3600.0],["2007-03-08",22.8692,22.8692,22.6686,22.7689,500.0],["2007-03-09",22.6686,22.6686,22.3928,22.3928,1000.0],["2007-03-12",22.5081,22.5081,22.5081,22.5081,100.0],["2007-03-13",22.5182,22.9727,22.4677,22.7202,3800.0],["2007-03-14",22.6798,23.0232,22.3415,22.7253,2200.0],["2007-03-15",22.7253,22.7253,22.7253,22.7253,0.0],["2007-03-16",22.6243,22.9778,22.4425,22.7253,2500.0],["2007-03-19",22.7253,22.7253,22.7253,22.7253,0.0],["2007-03-20",22.8111,22.8111,22.7253,22.7253,900.0],["2007-03-21",22.594,22.594,22.5738,22.5738,300.0],["2007-03-22",22.5738,22.5738,22.5738,22.5738,0.0],["2007-03-23",22.296,22.296,22.296,22.296,100.0],["2007-03-26",22.296,22.296,22.296,22.296,0.0],["2007-03-27",22.296,22.296,22.296,22.296,0.0],["2007-03-28",22.7303,22.7303,22.7303,22.7303,300.0],["2007-03-29",22.4728,22.4728,22.2203,22.2203,1300.0],["2007-03-30",22.2203,22.2203,22.19,22.195,2400.0],["2007-04-02",22.3112,22.4627,22.0536,22.2152,2300.0],["2007-04-03",22.2203,22.2253,22.0284,22.1597,3200.0],["2007-04-04",22.1597,22.2203,22.1597,22.2203,4800.0],["2007-04-05",22.7253,22.7253,22.2253,22.6091,900.0],["2007-04-09",22.4829,22.4829,22.4728,22.4728,1200.0],["2007-04-10",22.2506,22.594,22.2506,22.594,1000.0],["2007-04-11",22.4021,22.594,22.3465,22.594,1600.0],["2007-04-12",22.594,22.594,22.594,22.594,0.0],["2007-04-13",22.594,22.594,22.594,22.594,0.0],["2007-04-16",22.594,22.594,22.594,22.594,0.0],["2007-04-17",22.2203,22.2203,22.2203,22.2203,100.0],["2007-04-18",22.1698,22.2203,21.8011,21.8011,1900.0],["2007-04-19",21.7355,21.7355,21.2102,21.2153,1800.0],["2007-04-20",21.2254,21.7153,21.0688,21.7102,2200.0],["2007-04-23",21.483,21.9324,21.4224,21.9274,1300.0],["2007-04-24",21.3264,21.5739,21.3163,21.5739,400.0],["2007-04-25",20.7255,20.8618,20.7255,20.8517,1800.0],["2007-04-26",20.8517,20.8517,20.8517,20.8517,0.0],["2007-04-27",20.8366,20.8366,19.8215,19.8215,2600.0],["2007-04-30",19.6801,19.6801,18.8165,18.8317,3200.0],["2007-05-01",19.1296,19.1296,18.2307,18.7711,12100.0],["2007-05-02",19.0286,19.6952,18.9377,19.6346,8700.0],["2007-05-03",19.6397,19.6397,19.6397,19.6397,100.0],["2007-05-04",19.6902,19.6902,19.4831,19.6296,700.0],["2007-05-07",19.8063,20.3265,19.8063,20.2507,1600.0],["2007-05-08",20.4376,20.7053,20.4376,20.5891,1500.0],["2007-05-09",20.2861,20.7457,20.2861,20.7457,5400.0],["2007-05-10",20.9578,21.0285,20.5891,20.8012,6900.0],["2007-05-11",21.0133,21.2002,21.0032,21.2002,500.0],["2007-05-14",21.2103,21.3113,21.2052,21.3113,3700.0],["2007-05-15",21.4527,21.5183,21.4527,21.5133,900.0],["2007-05-16",21.589,21.6042,21.281,21.281,2100.0],["2007-05-17",21.0133,21.0133,21.0133,21.0133,600.0],["2007-05-18",21.0133,21.0133,21.0133,21.0133,0.0],["2007-05-21",21.2103,21.4628,20.9881,21.3365,2500.0],["2007-05-22",21.589,21.6698,21.589,21.6698,700.0],["2007-05-23",21.7153,21.7153,21.6446,21.6446,800.0],["2007-05-24",21.7153,21.7153,21.2507,21.69,3200.0],["2007-05-25",21.7102,21.7405,21.6597,21.7153,1700.0],["2007-05-29",21.7153,21.7153,21.7153,21.7153,5600.0],["2007-05-30",21.6345,21.6597,21.281,21.4628,20300.0],["2007-05-31",21.3365,21.589,21.3365,21.5335,2400.0],["2007-06-01",21.4981,21.6547,21.4981,21.5739,500.0],["2007-06-04",21.5739,21.5739,21.5739,21.5739,0.0],["2007-06-05",21.9425,21.9425,21.7405,21.7405,900.0],["2007-06-06",21.3719,21.7153,21.3719,21.7153,400.0],["2007-06-07",21.8415,21.9526,21.7153,21.8163,2600.0],["2007-06-08",21.9577,21.993,21.8112,21.9476,1700.0],["2007-06-11",22.1193,22.1849,21.8668,21.8668,2000.0],["2007-06-12",21.9678,22.2001,21.8415,21.9779,1100.0],["2007-06-13",21.871,22.0643,21.8202,22.0491,2300.0],["2007-06-14",22.0898,22.0898,21.866,21.866,1200.0],["2007-06-15",21.693,21.693,21.454,21.454,300.0],["2007-06-18",21.454,21.454,20.7521,20.986,1900.0],["2007-06-19",20.986,20.986,20.986,20.986,0.0],["2007-06-20",20.7775,20.8843,20.7775,20.8843,200.0],["2007-06-21",20.8843,20.8843,20.8843,20.8843,0.0],["2007-06-22",21.1895,21.1895,20.9352,20.9352,200.0],["2007-06-25",21.1946,21.1946,21.0471,21.0623,1100.0],["2007-06-26",20.6554,20.6554,20.6554,20.6554,200.0],["2007-06-27",20.8538,20.8538,20.5995,20.8385,1000.0],["2007-06-28",20.5995,20.8538,20.5995,20.8538,400.0],["2007-06-29",20.747,20.8436,20.0959,20.8436,3400.0],["2007-07-02",21.0318,21.5862,20.8538,21.576,2000.0],["2007-07-03",21.2861,21.2861,21.2353,21.2353,400.0],["2007-07-05",20.8538,21.3573,20.8538,21.3573,500.0],["2007-07-06",21.3573,21.3573,21.3573,21.3573,0.0],["2007-07-09",21.3624,21.3624,21.3624,21.3624,300.0],["2007-07-10",21.2302,21.2302,20.8538,20.9352,500.0],["2007-07-11",20.9352,21.3573,20.9352,21.3573,500.0],["2007-07-12",21.3319,21.5608,21.3319,21.5608,800.0],["2007-07-13",21.159,21.454,21.159,21.3217,2300.0],["2007-07-16",21.3116,21.3116,21.3116,21.3116,200.0],["2007-07-17",21.3522,21.454,21.2607,21.2607,5200.0],["2007-07-18",21.6066,21.7388,21.3624,21.3726,2100.0],["2007-07-19",21.3726,21.3726,21.3726,21.3726,0.0],["2007-07-20",21.3726,21.3726,21.3726,21.3726,0.0],["2007-07-23",21.3726,21.3726,21.3726,21.3726,0.0],["2007-07-24",20.8538,20.8538,20.7317,20.7317,200.0],["2007-07-25",20.7317,20.7317,20.7317,20.7317,0.0],["2007-07-26",20.7317,20.7317,20.7317,20.7317,0.0],["2007-07-27",20.7317,20.7317,20.7317,20.7317,0.0],["2007-07-30",20.3197,20.3197,19.3533,19.8823,6400.0],["2007-07-31",19.8365,20.218,19.8365,20.2129,6200.0],["2007-08-01",20.2129,20.4723,20.0908,20.4723,3300.0],["2007-08-02",20.7266,20.8538,20.4723,20.4723,13500.0],["2007-08-03",20.0908,20.8487,19.9993,20.0247,1800.0],["2007-08-06",20.6554,20.6554,20.0909,20.0909,1700.0],["2007-08-07",19.8416,19.8416,19.8416,19.8416,100.0],["2007-08-08",19.8416,20.8538,19.8416,20.8538,6500.0],["2007-08-09",19.8721,21.3573,19.8721,21.159,7000.0],["2007-08-10",20.8538,21.3472,20.8538,21.1335,3200.0],["2007-08-13",21.1844,21.1844,20.8538,21.1081,2000.0],["2007-08-14",21.1081,21.1081,20.5995,20.7266,12900.0],["2007-08-15",20.5995,21.1335,20.5995,20.8538,1600.0],["2007-08-16",20.5995,20.8538,19.9637,20.8487,2400.0],["2007-08-17",20.8538,20.8538,20.8029,20.8538,900.0],["2007-08-20",19.9891,20.691,19.8365,20.396,1400.0],["2007-08-21",20.4723,20.4723,20.218,20.218,200.0],["2007-08-22",19.8823,19.9637,19.8823,19.9637,1300.0],["2007-08-23",20.2129,20.2129,20.2129,20.2129,100.0],["2007-08-24",20.218,20.218,20.218,20.218,200.0],["2007-08-27",20.3452,20.7063,20.3452,20.6758,800.0],["2007-08-28",20.8487,20.9809,20.7521,20.7521,1800.0],["2007-08-29",21.3624,21.5913,21.1081,21.5913,9100.0],["2007-08-30",21.6167,21.6167,21.6167,21.6167,1000.0],["2007-08-31",21.6167,21.7185,21.6167,21.693,4600.0],["2007-09-04",21.749,21.9982,21.749,21.9728,1800.0],["2007-09-05",21.6218,21.9728,21.6218,21.9728,1100.0],["2007-09-06",21.9728,21.9728,21.7185,21.7439,400.0],["2007-09-07",21.7134,21.7134,21.7134,21.7134,100.0],["2007-09-10",21.8202,21.8202,21.8202,21.8202,700.0],["2007-09-11",21.8202,21.8202,21.8202,21.8202,200.0],["2007-09-12",21.8202,22.1583,21.8202,22.0046,2300.0],["2007-09-13",22.1583,22.1583,21.9534,21.9534,700.0],["2007-09-14",22.2864,22.2864,21.7792,22.0302,1000.0],["2007-09-17",22.0302,22.0302,22.0302,22.0302,200.0],["2007-09-18",22.0302,22.0302,21.9022,21.9022,200.0],["2007-09-19",21.7741,21.7741,21.646,21.646,600.0],["2007-09-20",21.8048,21.8048,21.523,21.523,600.0],["2007-09-21",21.523,21.523,21.523,21.523,0.0],["2007-09-24",21.523,21.523,21.523,21.523,0.0],["2007-09-25",21.646,21.646,21.646,21.646,300.0],["2007-09-26",22.0302,22.0302,21.5179,21.5179,1100.0],["2007-09-27",21.5179,21.5179,21.5179,21.5179,0.0],["2007-09-28",21.3898,21.3898,21.3898,21.3898,100.0],["2007-10-01",22.02,22.02,21.3949,21.8202,1900.0],["2007-10-02",21.6409,21.6409,21.3745,21.523,900.0],["2007-10-03",21.3898,21.3898,21.3898,21.3898,100.0],["2007-10-04",21.3898,21.5435,21.3898,21.5435,400.0],["2007-10-05",21.1849,21.769,21.1849,21.769,200.0],["2007-10-08",21.6409,21.6409,21.6409,21.6409,100.0],["2007-10-09",21.5179,21.6767,21.5179,21.6767,600.0],["2007-10-10",21.3335,21.646,21.3335,21.4154,5900.0],["2007-10-11",21.4154,21.4154,21.4154,21.4154,0.0],["2007-10-12",21.5333,21.5333,21.5179,21.5179,700.0],["2007-10-15",21.5179,21.5179,21.5179,21.5179,200.0],["2007-10-16",21.5179,21.5179,21.5179,21.5179,0.0],["2007-10-17",21.5179,21.5179,21.5179,21.5179,700.0],["2007-10-18",21.5179,21.5179,21.5179,21.5179,0.0],["2007-10-19",21.5179,21.5179,21.5179,21.5179,0.0],["2007-10-22",21.4052,21.4052,21.0414,21.2361,4200.0],["2007-10-23",21.2874,21.6153,21.2874,21.6153,300.0],["2007-10-24",21.523,21.523,21.4411,21.4462,1300.0],["2007-10-25",21.4411,21.7894,21.021,21.3386,1000.0],["2007-10-26",21.5179,21.5743,21.3898,21.5743,700.0],["2007-10-29",21.7433,21.7433,21.7433,21.7433,100.0],["2007-10-30",21.7433,21.7433,21.7433,21.7433,0.0],["2007-10-31",21.7741,21.7741,21.7741,21.7741,100.0],["2007-11-01",21.5179,21.5179,21.2617,21.3898,400.0],["2007-11-02",21.272,21.3898,21.272,21.3898,400.0],["2007-11-05",21.2617,21.3847,20.7494,21.0056,2100.0],["2007-11-06",20.7494,21.2156,20.7494,21.2156,300.0],["2007-11-07",21.0107,21.0107,20.8826,20.8826,800.0],["2007-11-08",20.8826,20.8826,20.8826,20.8826,0.0],["2007-11-09",20.8775,20.8775,19.4686,19.4686,2200.0],["2007-11-12",19.4583,19.7248,19.4583,19.5967,3100.0],["2007-11-13",19.9809,20.5189,19.7248,20.1141,4500.0],["2007-11-14",20.7494,20.7494,19.9809,19.9809,800.0],["2007-11-15",20.109,20.1295,19.6223,19.6223,1300.0],["2007-11-16",19.7248,19.7248,18.1416,18.198,17100.0],["2007-11-19",18.1365,18.1365,18.1365,18.1365,100.0],["2007-11-20",18.8231,18.8231,18.0597,18.0597,1600.0],["2007-11-21",18.0597,18.0597,18.0597,18.0597,100.0],["2007-11-23",18.0597,18.0597,18.0597,18.0597,0.0],["2007-11-26",17.8855,17.8855,17.6754,17.6754,200.0],["2007-11-27",17.1272,17.1272,17.1272,17.1272,100.0],["2007-11-28",17.7728,17.7728,17.2092,17.2092,1500.0],["2007-11-29",17.035,17.8035,16.912,17.8035,6200.0],["2007-11-30",17.8035,18.7667,17.8035,18.4747,1100.0],["2007-12-03",18.6181,18.6181,18.3978,18.3978,700.0],["2007-12-04",18.6181,18.6181,18.4439,18.4439,1100.0],["2007-12-05",19.4225,19.4225,17.9367,18.2749,1600.0],["2007-12-06",18.572,18.572,18.1878,18.1929,300.0],["2007-12-07",18.6898,18.6898,18.1007,18.1007,1300.0],["2007-12-10",18.4388,18.4439,17.9367,17.9367,1800.0],["2007-12-11",18.321,18.321,17.3065,17.327,10400.0],["2007-12-12",18.0458,20.626,16.0706,16.7945,3600.0],["2007-12-13",16.5463,16.8048,16.3084,16.8048,2500.0],["2007-12-14",17.0582,17.0633,16.5463,17.0633,1200.0],["2007-12-17",16.2308,16.2619,16.2308,16.2619,1600.0],["2007-12-18",16.3136,16.3136,16.2877,16.2877,1000.0],["2007-12-19",16.1585,16.1585,15.7293,15.7655,2100.0],["2007-12-20",15.9775,16.0137,15.7707,16.0137,4400.0],["2007-12-21",16.0137,16.0137,16.0137,16.0137,0.0],["2007-12-24",15.7707,15.7707,15.7707,15.7707,200.0],["2007-12-26",16.0292,16.4946,16.0292,16.3601,1700.0],["2007-12-27",16.6548,16.6548,16.448,16.448,500.0],["2007-12-28",16.448,16.448,16.0292,16.0292,2300.0],["2007-12-31",15.7655,15.7655,15.6414,15.6414,600.0],["2008-01-02",16.3136,16.4118,16.3136,16.4118,1200.0],["2008-01-03",16.448,16.5463,16.448,16.5463,2400.0],["2008-01-04",15.8792,16.6445,15.8792,16.6342,1400.0],["2008-01-07",16.1378,16.1378,15.5949,15.962,600.0],["2008-01-08",16.5152,16.5152,15.4294,16.386,800.0],["2008-01-09",16.5463,16.6755,15.843,15.843,1100.0],["2008-01-10",16.6445,16.6445,16.6445,16.6445,400.0],["2008-01-11",16.1688,16.6445,16.1688,16.6445,900.0],["2008-01-14",16.5514,16.5514,16.5411,16.5411,3800.0],["2008-01-15",16.417,16.417,16.0602,16.0602,300.0],["2008-01-16",16.0085,16.0292,15.5638,15.9258,1100.0],["2008-01-17",15.9258,15.9258,15.9258,15.9258,0.0],["2008-01-18",15.9258,15.9258,15.9258,15.9258,700.0],["2008-01-22",15.9258,15.9258,15.9258,15.9258,200.0],["2008-01-23",15.9258,15.9258,15.9258,15.9258,500.0],["2008-01-24",15.9258,15.931,15.9258,15.931,300.0],["2008-01-25",15.9258,15.9258,15.9258,15.9258,600.0],["2008-01-28",15.9258,15.931,14.9744,15.5638,2300.0],["2008-01-29",15.2691,15.2691,15.2691,15.2691,100.0],["2008-01-30",15.843,16.1274,15.2019,16.1274,700.0],["2008-01-31",15.4139,15.4139,15.388,15.388,700.0],["2008-02-01",15.388,15.388,15.388,15.388,0.0],["2008-02-04",15.5121,15.6983,15.4708,15.5897,2000.0],["2008-02-05",15.5897,15.5897,15.5897,15.5897,0.0],["2008-02-06",16.0292,16.386,15.7707,16.386,400.0],["2008-02-07",16.417,16.417,16.417,16.417,100.0],["2008-02-08",16.0395,16.0499,15.8741,15.8741,2200.0],["2008-02-11",15.5121,15.5121,15.5121,15.5121,100.0],["2008-02-12",15.5328,16.0292,15.5328,16.0292,200.0],["2008-02-13",15.7707,15.7707,15.7707,15.7707,100.0],["2008-02-14",15.7707,15.7707,15.7707,15.7707,0.0],["2008-02-15",15.419,15.419,15.419,15.419,100.0],["2008-02-19",15.8999,15.8999,15.8999,15.8999,400.0],["2008-02-20",15.5483,15.5483,15.5483,15.5483,700.0],["2008-02-21",15.5483,15.5483,15.5483,15.5483,0.0],["2008-02-22",15.5535,16.5152,15.5535,16.5152,400.0],["2008-02-25",15.8017,16.2205,15.8017,16.2205,1100.0],["2008-02-26",16.2205,16.2205,16.2205,16.2205,0.0],["2008-02-27",16.2205,16.2205,16.2205,16.2205,0.0],["2008-02-28",15.75,15.75,15.7293,15.7293,300.0],["2008-02-29",16.5101,16.5101,14.7003,14.7417,4000.0],["2008-03-03",15.1605,15.5121,14.7107,15.2174,1200.0],["2008-03-04",15.2174,15.2174,15.2174,15.2174,0.0],["2008-03-05",15.2174,15.2174,15.2174,15.2174,0.0],["2008-03-06",15.2174,15.2174,15.2174,15.2174,0.0],["2008-03-07",14.9175,15.7138,14.9175,15.5121,2300.0],["2008-03-10",15.5121,15.5121,15.5121,15.5121,0.0],["2008-03-11",15.5121,15.5121,14.7313,14.7365,900.0],["2008-03-12",14.8986,14.8986,14.8986,14.8986,0.0],["2008-03-13",13.0741,13.0741,13.0741,13.0741,100.0],["2008-03-14",14.3758,15.1495,13.1735,15.0554,1200.0],["2008-03-17",13.0794,15.3847,13.0794,15.3847,1800.0],["2008-03-18",13.8531,13.8583,13.5917,13.8583,1200.0],["2008-03-19",13.3512,13.3564,13.3146,13.3146,800.0],["2008-03-20",13.3303,14.6006,13.3303,14.6006,400.0],["2008-03-24",13.0689,13.5917,13.0689,13.5917,1700.0],["2008-03-25",13.5917,13.5917,13.5394,13.5394,900.0],["2008-03-26",13.1996,13.8531,13.1996,13.8531,1800.0],["2008-03-27",14.219,14.6006,14.219,14.6006,900.0],["2008-03-28",14.6111,15.0711,14.6111,14.6111,1100.0],["2008-03-31",14.0256,14.4281,14.0099,14.4281,900.0],["2008-04-01",15.4318,15.4318,14.4699,14.4699,800.0],["2008-04-02",14.2399,14.2399,14.2399,14.2399,200.0],["2008-04-03",14.2399,14.2399,14.2399,14.2399,0.0],["2008-04-04",14.1144,14.1144,14.1144,14.1144,200.0],["2008-04-07",14.4385,14.4385,14.3758,14.381,1300.0],["2008-04-08",14.5326,14.5326,14.5326,14.5326,400.0],["2008-04-09",14.5326,14.5326,14.5326,14.5326,0.0],["2008-04-10",14.4751,14.4908,14.4751,14.4908,400.0],["2008-04-11",15.62,15.62,15.62,15.62,600.0],["2008-04-14",14.7731,15.6827,14.6633,15.6827,4300.0],["2008-04-15",15.0345,15.0345,15.0083,15.0083,900.0],["2008-04-16",15.0293,15.4213,15.0293,15.4213,1000.0],["2008-04-17",15.3847,15.6827,15.3847,15.552,1100.0],["2008-04-18",15.4475,15.4475,15.4109,15.4109,400.0],["2008-04-21",15.6775,15.6775,15.5259,15.5259,200.0],["2008-04-22",15.5259,15.5259,15.5259,15.5259,0.0],["2008-04-23",14.9143,14.9143,14.9143,14.9143,500.0],["2008-04-24",14.9143,14.9143,14.9143,14.9143,0.0],["2008-04-25",14.9143,14.9143,14.9143,14.9143,0.0],["2008-04-28",14.9143,14.9143,14.9143,14.9143,0.0],["2008-04-29",14.9561,14.9561,14.8986,14.8986,200.0],["2008-04-30",14.8986,14.8986,14.8986,14.8986,0.0],["2008-05-01",14.8986,14.8986,14.8986,14.8986,0.0],["2008-05-02",14.8986,14.8986,14.5849,14.6999,2100.0],["2008-05-05",14.6999,14.6999,14.6999,14.6999,0.0],["2008-05-06",15.667,15.667,15.667,15.667,100.0],["2008-05-07",15.667,15.667,15.667,15.667,0.0],["2008-05-08",15.667,15.667,15.667,15.667,0.0],["2008-05-09",14.5849,15.6723,14.5849,15.6723,400.0],["2008-05-12",15.6723,15.6723,15.6723,15.6723,0.0],["2008-05-13",15.6723,15.6723,15.6723,15.6723,0.0],["2008-05-14",14.5954,14.5954,14.496,14.496,1200.0],["2008-05-15",14.5065,14.5849,14.5065,14.5849,1400.0],["2008-05-16",14.7626,14.7679,14.3758,14.3758,700.0],["2008-05-19",14.5849,14.5849,14.5849,14.5849,200.0],["2008-05-20",14.5849,14.5849,14.5849,14.5849,0.0],["2008-05-21",14.5849,14.5849,14.5849,14.5849,0.0],["2008-05-22",14.5849,14.5849,14.5849,14.5849,0.0],["2008-05-23",14.4751,14.5588,14.4595,14.4595,800.0],["2008-05-27",14.4542,14.5065,14.3079,14.5065,600.0],["2008-05-28",14.5065,14.5065,14.5065,14.5065,0.0],["2008-05-29",14.5065,14.5065,14.5065,14.5065,0.0],["2008-05-30",15.0136,15.0293,15.0136,15.0293,300.0],["2008-06-02",15.0815,15.0815,14.0099,14.0099,500.0],["2008-06-03",14.0099,14.0099,14.0099,14.0099,0.0],["2008-06-04",14.0099,14.0099,14.0099,14.0099,0.0],["2008-06-05",14.0099,14.0099,14.0099,14.0099,0.0],["2008-06-06",13.8583,13.9785,13.8531,13.9785,400.0],["2008-06-09",14.3758,14.3758,14.3758,14.3758,300.0],["2008-06-10",13.8531,14.1144,13.8531,14.1144,1500.0],["2008-06-11",14.1144,14.4212,14.1144,14.4212,600.0],["2008-06-12",14.2784,14.4212,14.2784,14.4212,200.0],["2008-06-13",14.4212,14.4212,14.4212,14.4212,0.0],["2008-06-16",14.2784,14.4212,14.2784,14.4212,300.0],["2008-06-17",13.8818,13.8818,13.8818,13.8818,200.0],["2008-06-18",13.85,13.85,13.85,13.85,300.0],["2008-06-19",13.2207,13.2207,11.9092,12.2001,700.0],["2008-06-20",12.2001,12.2001,12.2001,12.2001,0.0],["2008-06-23",11.6342,12.4275,11.6342,12.4275,1600.0],["2008-06-24",12.1683,12.4275,12.1631,12.1631,1100.0],["2008-06-25",12.1631,12.1631,12.1631,12.1631,500.0],["2008-06-26",13.4481,13.4481,12.0309,12.1631,3500.0],["2008-06-27",12.1631,12.8611,12.1631,12.8611,1700.0],["2008-06-30",13.5962,13.5962,12.1631,12.1631,6800.0],["2008-07-01",12.4592,13.2207,12.4592,13.189,3900.0],["2008-07-02",11.9092,12.3217,11.7717,11.7717,4400.0],["2008-07-03",11.7823,12.3905,11.7664,11.8986,600.0],["2008-07-07",11.8986,11.8986,11.8986,11.8986,0.0],["2008-07-08",12.1631,12.1631,11.9251,11.9251,1200.0],["2008-07-09",11.9251,11.9251,11.9251,11.9251,0.0],["2008-07-10",11.9039,11.9039,11.9039,11.9039,200.0],["2008-07-11",11.9145,12.2582,11.8986,11.9039,1500.0],["2008-07-14",11.9039,11.9039,11.9039,11.9039,0.0],["2008-07-15",11.1107,11.1107,10.5766,10.5766,1500.0],["2008-07-16",10.053,10.0795,10.053,10.0795,500.0],["2008-07-17",10.3122,10.3122,9.5189,9.7833,1700.0],["2008-07-18",9.7886,10.0477,9.7886,10.0425,2200.0],["2008-07-21",10.0425,10.5766,10.0425,10.3122,2400.0],["2008-07-22",10.5713,10.5713,10.3175,10.5396,1100.0],["2008-07-23",10.5184,10.5237,10.5184,10.5237,200.0],["2008-07-24",10.841,12.29,10.841,10.8463,1300.0],["2008-07-25",10.8463,10.8463,10.8463,10.8463,0.0],["2008-07-28",10.8463,10.8463,10.8463,10.8463,0.0],["2008-07-29",10.8463,10.8463,10.8463,10.8463,0.0],["2008-07-30",11.1054,11.1054,10.9097,10.9732,3000.0],["2008-07-31",11.539,11.539,11.0155,11.539,800.0],["2008-08-01",11.539,11.539,11.4227,11.539,1200.0],["2008-08-04",11.539,11.539,11.539,11.539,0.0],["2008-08-05",11.8986,11.8986,11.8986,11.8986,100.0],["2008-08-06",11.3751,11.502,11.3751,11.502,1900.0],["2008-08-07",11.502,11.502,11.502,11.502,0.0],["2008-08-08",11.502,11.5602,11.1318,11.4756,4200.0],["2008-08-11",10.9097,11.3645,10.6295,11.3645,4000.0],["2008-08-12",11.3645,11.3645,11.3645,11.3645,0.0],["2008-08-13",12.1102,12.1102,11.5285,11.8405,400.0],["2008-08-14",11.8405,11.8405,11.8405,11.8405,0.0],["2008-08-15",11.3751,11.3963,10.6823,10.7352,2500.0],["2008-08-18",10.7352,10.7352,10.7352,10.7352,0.0],["2008-08-19",11.1054,11.1054,11.1054,11.1054,200.0],["2008-08-20",11.9938,11.9938,11.9938,11.9938,400.0],["2008-08-21",12.1578,12.1578,12.1366,12.1366,700.0],["2008-08-22",12.1366,12.1366,12.1366,12.1366,0.0],["2008-08-25",11.6924,12.1366,11.6924,12.1366,1000.0],["2008-08-26",11.6501,11.6501,11.3698,11.3857,2100.0],["2008-08-27",12.0837,12.1208,11.6342,12.1208,500.0],["2008-08-28",12.1208,12.1208,12.1208,12.1208,0.0],["2008-08-29",12.1208,12.1208,12.1208,12.1208,0.0],["2008-09-02",11.6342,11.6342,11.502,11.502,300.0],["2008-09-03",11.4862,11.6342,11.4862,11.6342,2700.0],["2008-09-04",11.6342,11.6342,11.6342,11.6342,300.0],["2008-09-05",11.6342,11.6342,11.6342,11.6342,0.0],["2008-09-08",12.1366,12.1366,12.1366,12.1366,100.0],["2008-09-09",11.6395,11.6395,11.1054,11.2429,1300.0],["2008-09-10",10.9785,11.1054,10.9785,11.1054,200.0],["2008-09-11",11.2718,11.2718,11.2718,11.2718,0.0],["2008-09-12",11.2718,11.2718,10.8692,10.8692,900.0],["2008-09-15",11.0034,12.0501,11.0034,11.4006,800.0],["2008-09-16",11.2718,11.4006,10.8746,10.8746,900.0],["2008-09-17",11.0088,11.0088,11.0034,11.0088,1100.0],["2008-09-18",11.2664,11.2718,11.2664,11.2718,600.0],["2008-09-19",12.3185,12.3453,10.8156,10.8156,2700.0],["2008-09-22",11.8086,11.8086,10.8853,11.2718,300.0],["2008-09-23",11.2718,11.2718,11.2718,11.2718,0.0],["2008-09-24",12.3453,12.3453,12.3453,12.3453,500.0],["2008-09-25",10.8531,11.8998,10.8531,11.8998,800.0],["2008-09-26",13.3812,13.3812,12.3453,12.3453,800.0],["2008-09-29",10.8531,11.0034,10.735,11.0034,1800.0],["2008-09-30",10.735,11.0034,10.735,11.0034,2100.0],["2008-10-01",13.0162,13.0162,12.0769,12.3453,4700.0],["2008-10-02",11.0517,12.3453,11.0517,12.3453,1500.0],["2008-10-03",12.4258,12.8767,12.4258,12.6137,1800.0],["2008-10-06",12.3453,12.8606,10.3325,11.2664,8100.0],["2008-10-07",10.311,11.1269,10.1768,10.2144,3100.0],["2008-10-08",10.2144,10.2144,10.1983,10.1983,3800.0],["2008-10-09",9.9299,9.9299,9.9299,9.9299,100.0],["2008-10-10",9.9568,9.9568,9.1302,9.1302,2600.0],["2008-10-13",11.1483,11.1483,9.259,9.259,600.0],["2008-10-14",11.9427,11.9427,10.8692,11.771,2000.0],["2008-10-15",10.3486,10.3486,10.3325,10.3325,300.0],["2008-10-16",10.2681,10.2681,9.098,10.0587,4300.0],["2008-10-17",10.0587,10.0587,10.0587,10.0587,0.0],["2008-10-20",10.0587,10.0587,10.0587,10.0587,0.0],["2008-10-21",10.0587,10.0587,10.0587,10.0587,0.0],["2008-10-22",10.1876,10.1983,10.0641,10.0641,2300.0],["2008-10-23",10.0641,10.1983,10.0641,10.1983,400.0],["2008-10-24",10.1983,10.1983,10.1983,10.1983,0.0],["2008-10-27",10.0641,10.0641,10.0641,10.0641,200.0],["2008-10-28",10.0641,10.0641,10.0641,10.0641,200.0],["2008-10-29",10.0641,10.0641,10.0641,10.0641,0.0],["2008-10-30",10.3325,10.3325,10.0909,10.0909,400.0],["2008-10-31",10.1983,10.4667,10.1983,10.4613,800.0],["2008-11-03",10.3325,11.2235,10.3325,10.8424,2200.0],["2008-11-04",10.3325,10.7189,10.1983,10.7189,1700.0],["2008-11-05",10.3325,10.3325,10.3325,10.3325,100.0],["2008-11-06",10.3325,10.3325,10.3325,10.3325,0.0],["2008-11-07",10.3325,10.3325,10.3325,10.3325,0.0],["2008-11-10",10.1983,10.1983,10.1983,10.1983,300.0],["2008-11-11",10.1983,10.1983,9.9782,9.9782,300.0],["2008-11-12",9.6615,9.6615,9.5274,9.5274,300.0],["2008-11-13",9.3234,10.1983,9.3234,10.1983,1500.0],["2008-11-14",10.3325,10.3325,10.3325,10.3325,200.0],["2008-11-17",10.3325,10.3325,10.3325,10.3325,0.0],["2008-11-18",10.735,10.735,9.5703,9.5703,800.0],["2008-11-19",9.2375,9.2375,9.2375,9.2375,100.0],["2008-11-20",9.2375,9.2375,9.2375,9.2375,0.0],["2008-11-21",9.3932,9.3932,9.1248,9.1248,300.0],["2008-11-24",9.1409,9.1409,9.1248,9.1248,1100.0],["2008-11-25",9.3932,9.3932,9.3932,9.3932,200.0],["2008-11-26",9.2107,9.2107,9.157,9.2107,1300.0],["2008-11-28",8.6095,8.6095,8.0513,8.0513,2500.0],["2008-12-01",8.0513,8.0513,7.6487,7.6487,2000.0],["2008-12-02",7.8419,7.8419,7.8419,7.8419,100.0],["2008-12-03",7.8419,7.8419,7.8419,7.8419,0.0],["2008-12-04",7.7883,10.2842,7.7829,10.2842,2600.0],["2008-12-05",10.1983,10.1983,10.1983,10.1983,200.0],["2008-12-08",9.9675,10.1983,9.9675,10.1983,700.0],["2008-12-09",9.683,9.683,9.683,9.683,300.0],["2008-12-10",9.7635,10.0373,9.7635,10.0373,400.0],["2008-12-11",8.2962,8.2962,5.267,7.9687,5700.0],["2008-12-12",8.2143,8.2143,7.9141,7.9141,2300.0],["2008-12-15",8.2962,8.2962,8.0506,8.0506,400.0],["2008-12-16",8.0506,8.3453,8.0506,8.187,900.0],["2008-12-17",8.8802,8.8802,8.8802,8.8802,100.0],["2008-12-18",7.6139,8.1706,7.6139,8.1706,500.0],["2008-12-19",8.1706,8.1706,7.0627,7.0627,3000.0],["2008-12-22",7.3519,7.663,7.3519,7.663,1800.0],["2008-12-23",7.6412,8.3125,7.6412,8.1815,3000.0],["2008-12-24",7.4556,8.4599,7.4556,7.9741,1400.0],["2008-12-26",8.0123,8.7819,7.9196,7.9196,400.0],["2008-12-29",9.0548,9.0548,8.1815,8.1815,3700.0],["2008-12-30",8.1815,8.1815,8.1815,8.1815,0.0],["2008-12-31",8.187,8.5964,7.9359,8.5964,1500.0],["2009-01-02",9.2731,9.5078,8.8038,9.033,7300.0],["2009-01-05",9.5188,9.5242,9.5188,9.5242,200.0],["2009-01-06",9.3004,9.5406,9.295,9.5297,1100.0],["2009-01-07",9.5297,9.5297,9.5297,9.5297,0.0],["2009-01-08",9.8244,10.3702,9.8244,10.3702,2000.0],["2009-01-09",10.2938,10.3429,9.8299,10.332,1500.0],["2009-01-12",10.3538,10.3538,9.8244,9.8244,3300.0],["2009-01-13",9.8244,9.8244,9.8244,9.8244,0.0],["2009-01-14",8.8474,8.902,7.9141,8.187,1400.0],["2009-01-15",9.2622,9.2622,7.6412,7.6467,700.0],["2009-01-16",8.7164,8.7328,8.7164,8.7328,700.0],["2009-01-20",8.2088,8.2088,8.2088,8.2088,200.0],["2009-01-21",8.187,8.187,7.6685,8.0778,400.0],["2009-01-22",8.187,8.187,8.187,8.187,500.0],["2009-01-23",8.0233,8.0233,7.674,7.674,300.0],["2009-01-26",8.0669,8.0669,8.0669,8.0669,100.0],["2009-01-27",8.0669,8.0669,8.0669,8.0669,0.0],["2009-01-28",8.187,8.5854,8.187,8.5472,1400.0],["2009-01-29",8.1925,8.3125,7.7831,7.7995,1300.0],["2009-01-30",7.4775,8.187,7.4775,8.187,1300.0],["2009-02-02",8.187,8.187,8.187,8.187,0.0],["2009-02-03",7.663,7.7777,7.663,7.7122,700.0],["2009-02-04",7.8595,8.2852,7.8595,8.2852,200.0],["2009-02-05",8.2852,8.2852,8.2852,8.2852,0.0],["2009-02-06",7.3683,7.9687,7.3083,7.7504,5900.0],["2009-02-09",8.187,8.187,8.187,8.187,200.0],["2009-02-10",8.4599,8.4599,8.4599,8.4599,100.0],["2009-02-11",8.4872,8.5964,8.4599,8.5964,2800.0],["2009-02-12",8.4599,8.4599,8.4599,8.4599,400.0],["2009-02-13",7.281,8.5418,7.281,8.5418,6700.0],["2009-02-17",8.187,8.187,8.187,8.187,300.0],["2009-02-18",7.3792,7.532,7.281,7.4229,2700.0],["2009-02-19",7.3956,7.3956,7.3683,7.3738,1400.0],["2009-02-20",7.8595,7.8595,7.8595,7.8595,100.0],["2009-02-23",7.3683,7.3683,6.9153,7.0135,2700.0],["2009-02-24",6.6861,7.0244,6.5496,7.0244,900.0],["2009-02-25",6.6588,7.2046,6.5496,7.1991,2500.0],["2009-02-26",7.15,7.15,7.1009,7.1009,200.0],["2009-02-27",6.3859,6.3859,6.3859,6.3859,200.0],["2009-03-02",6.5496,6.5605,6.3968,6.3968,2300.0],["2009-03-03",6.3968,6.3968,6.3968,6.3968,0.0],["2009-03-04",6.3968,6.3968,6.3968,6.3968,0.0],["2009-03-05",6.2221,6.2221,6.2221,6.2221,500.0],["2009-03-06",6.8607,6.8607,6.8607,6.8607,100.0],["2009-03-09",6.0038,6.3859,5.6217,6.2167,3400.0],["2009-03-10",6.817,6.817,6.817,6.817,300.0],["2009-03-11",6.9905,6.9905,6.9905,6.9905,0.0],["2009-03-12",6.9961,6.9961,6.9905,6.9905,300.0],["2009-03-13",7.276,7.5111,7.276,7.5111,200.0],["2009-03-16",7.5223,7.5279,7.5223,7.5223,1000.0],["2009-03-17",7.5223,7.5223,7.5223,7.5223,0.0],["2009-03-18",7.5502,7.5558,7.276,7.5558,1000.0],["2009-03-19",7.5558,7.5558,7.5558,7.5558,0.0],["2009-03-20",7.5558,7.5558,7.5558,7.5558,100.0],["2009-03-23",7.5558,7.5558,7.5558,7.5558,0.0],["2009-03-24",7.5558,7.5558,7.5558,7.5558,0.0],["2009-03-25",7.276,7.276,7.276,7.276,300.0],["2009-03-26",7.5111,7.5111,7.5111,7.5111,200.0],["2009-03-27",7.6958,7.6958,7.6958,7.6958,900.0],["2009-03-30",7.6958,7.6958,7.6958,7.6958,0.0],["2009-03-31",7.5558,8.0875,7.5558,8.0875,200.0],["2009-04-01",9.1789,9.2405,8.3954,9.2349,7300.0],["2009-04-02",9.3469,9.5148,8.8207,8.8207,1500.0],["2009-04-03",8.9551,9.9121,8.6752,8.6752,2700.0],["2009-04-06",8.6752,8.6752,8.6752,8.6752,0.0],["2009-04-07",8.3394,8.6752,7.9756,8.6752,600.0],["2009-04-08",8.6752,8.6752,8.6752,8.6752,0.0],["2009-04-09",9.2181,9.2181,7.9756,7.9756,600.0],["2009-04-13",7.9756,7.9756,7.9756,7.9756,0.0],["2009-04-14",9.0838,9.0838,8.3338,8.4513,2100.0],["2009-04-15",8.3002,8.3002,7.8357,7.8357,3900.0],["2009-04-16",8.317,8.317,7.4159,7.4159,600.0],["2009-04-17",7.4215,7.4215,7.1641,7.1864,1100.0],["2009-04-20",8.3786,8.3786,8.3786,8.3786,200.0],["2009-04-21",8.3786,8.3786,8.3786,8.3786,0.0],["2009-04-22",8.3114,8.3114,8.3114,8.3114,100.0],["2009-04-23",7.6342,9.095,7.4663,9.095,5000.0],["2009-04-24",8.8991,8.8991,8.5409,8.5409,1200.0],["2009-04-27",8.1323,8.2834,8.1323,8.2834,400.0],["2009-04-28",8.3954,8.3954,8.3954,8.3954,100.0],["2009-04-29",8.1211,8.1211,8.1211,8.1211,100.0],["2009-04-30",8.2555,8.2555,8.2555,8.2555,200.0],["2009-05-01",8.3954,8.3954,8.3954,8.3954,500.0],["2009-05-04",8.3954,8.5297,8.3954,8.5129,1400.0],["2009-05-05",8.5129,8.5129,8.5129,8.5129,0.0],["2009-05-06",8.9551,8.9551,8.5353,8.5353,200.0],["2009-05-07",9.0838,9.0838,8.9551,8.9551,300.0],["2009-05-08",8.9551,9.095,8.9551,9.0894,600.0],["2009-05-11",8.5633,9.0614,8.401,9.0614,900.0],["2009-05-12",8.9551,8.9551,8.9551,8.9551,400.0],["2009-05-13",8.9551,8.9551,8.9551,8.9551,0.0],["2009-05-14",8.9439,8.9439,8.9439,8.9439,100.0],["2009-05-15",8.9439,8.9439,8.9439,8.9439,0.0],["2009-05-18",8.3562,8.9551,8.1323,8.9551,1500.0],["2009-05-19",8.9551,8.9551,8.9551,8.9551,0.0],["2009-05-20",8.9551,8.9551,8.9551,8.9551,0.0],["2009-05-21",8.9551,8.9551,8.9551,8.9551,500.0],["2009-05-22",8.1211,9.095,8.1211,8.1267,1000.0],["2009-05-26",7.9812,7.9812,7.9812,7.9812,300.0],["2009-05-27",8.5073,8.5073,8.5073,8.5073,100.0],["2009-05-28",8.9551,9.0614,8.9551,8.9551,1000.0],["2009-05-29",9.095,9.095,9.095,9.095,200.0],["2009-06-01",9.095,9.095,9.095,9.095,0.0],["2009-06-02",8.0316,10.0744,7.7853,10.0744,5000.0],["2009-06-03",10.0633,10.0745,8.9551,9.5148,1300.0],["2009-06-04",9.5148,10.0577,8.9551,9.2685,3000.0],["2009-06-05",8.9831,9.5148,8.9831,9.5148,700.0],["2009-06-08",8.983,9.095,8.983,9.095,200.0],["2009-06-09",8.9551,9.0838,8.9551,9.0838,200.0],["2009-06-10",8.7032,8.7032,8.7032,8.7032,200.0],["2009-06-11",9.1014,9.1014,9.1014,9.1014,100.0],["2009-06-12",9.1071,9.1071,9.1014,9.1014,200.0],["2009-06-15",8.8284,8.8284,8.817,8.817,400.0],["2009-06-16",8.817,8.817,8.817,8.817,0.0],["2009-06-17",8.8852,8.8909,8.6748,8.6748,500.0],["2009-06-18",8.6748,10.0741,8.6748,10.0741,2900.0],["2009-06-19",9.528,9.6532,8.1059,9.6532,2900.0],["2009-06-22",9.6532,9.6532,9.6532,9.6532,0.0],["2009-06-23",9.6532,9.6532,9.6532,9.6532,0.0],["2009-06-24",8.1116,8.4245,8.1116,8.4245,400.0],["2009-06-25",8.4245,8.4245,8.4245,8.4245,0.0],["2009-06-26",9.5906,9.5906,9.5906,9.5906,700.0],["2009-06-29",9.3801,9.3858,9.3744,9.3858,900.0],["2009-06-30",9.3858,9.3858,9.3858,9.3858,0.0],["2009-07-01",10.0798,10.0855,9.1241,10.0855,5400.0],["2009-07-02",9.6759,11.3654,9.6702,10.5235,1300.0],["2009-07-06",10.5178,10.5235,10.2391,10.2391,800.0],["2009-07-07",10.7795,10.7795,9.8181,9.8181,700.0],["2009-07-08",9.8181,9.8181,9.8181,9.8181,0.0],["2009-07-09",9.9546,9.9546,9.9546,9.9546,100.0],["2009-07-10",9.71,9.71,9.4199,9.6702,800.0],["2009-07-13",8.817,8.817,8.6748,8.6748,300.0],["2009-07-14",8.305,8.305,8.305,8.305,200.0],["2009-07-15",8.4188,8.4188,8.2766,8.2766,200.0],["2009-07-16",8.2766,8.2766,8.2766,8.2766,0.0],["2009-07-17",8.5326,8.5326,8.5326,8.5326,300.0],["2009-07-20",8.6748,8.6748,8.305,8.305,300.0],["2009-07-21",8.305,8.305,8.305,8.305,0.0],["2009-07-22",8.305,8.305,8.305,8.305,0.0],["2009-07-23",8.561,8.561,8.561,8.561,100.0],["2009-07-24",8.305,8.305,8.305,8.305,200.0],["2009-07-27",8.4245,10.0513,8.3391,10.0513,8200.0],["2009-07-28",9.3858,10.4609,9.3858,10.4609,5700.0],["2009-07-29",10.5121,10.916,10.2561,10.9103,6100.0],["2009-07-30",10.9103,10.9103,10.9103,10.9103,0.0],["2009-07-31",10.6657,10.6657,10.6657,10.6657,600.0],["2009-08-03",8.3107,10.6657,8.3107,10.2391,1900.0],["2009-08-04",10.7795,10.7795,10.7795,10.7795,200.0],["2009-08-05",9.3858,11.1776,9.3858,11.1776,1000.0],["2009-08-06",10.6657,10.6657,10.6657,10.6657,100.0],["2009-08-07",8.7885,10.7453,8.7885,10.7453,3900.0],["2009-08-10",9.6816,9.6816,9.6816,9.6816,100.0],["2009-08-11",9.6816,9.6816,9.6816,9.6816,0.0],["2009-08-12",10.2391,10.2391,10.2391,10.2391,500.0],["2009-08-13",9.6702,9.9035,9.6702,9.7214,500.0],["2009-08-14",9.7214,9.7214,9.7214,9.7214,0.0],["2009-08-17",10.222,10.222,10.222,10.222,400.0],["2009-08-18",8.8227,10.5178,8.8227,10.5178,200.0],["2009-08-19",10.5178,10.5178,10.5178,10.5178,0.0],["2009-08-20",9.3972,9.3972,9.3972,9.3972,100.0],["2009-08-21",9.5963,10.8022,9.5394,10.751,3200.0],["2009-08-24",10.6941,10.6941,10.3585,10.4097,1800.0],["2009-08-25",10.3471,10.3471,9.8011,10.2391,3300.0],["2009-08-26",10.2391,10.2391,10.2391,10.2391,0.0],["2009-08-27",10.2391,10.2391,10.2391,10.2391,0.0],["2009-08-28",10.2391,10.2391,10.2391,10.2391,0.0],["2009-08-31",10.387,10.4097,10.387,10.4097,200.0],["2009-09-01",10.4097,10.4097,10.4097,10.4097,0.0],["2009-09-02",9.8011,10.1424,8.9762,9.5565,4300.0],["2009-09-03",9.5565,9.5565,9.5565,9.5565,300.0],["2009-09-04",9.5565,9.5565,9.5565,9.5565,100.0],["2009-09-08",9.164,9.164,8.9876,8.9876,400.0],["2009-09-09",10.1651,12.2016,9.255,12.1219,12500.0],["2009-09-10",11.9399,11.9399,10.4382,11.3767,6000.0],["2009-09-11",11.5207,11.5207,11.5207,11.5207,0.0],["2009-09-14",11.5207,11.5207,11.5207,11.5207,0.0],["2009-09-15",12.068,12.3272,11.5207,11.5323,2400.0],["2009-09-16",11.5323,11.5323,11.5323,11.5323,0.0],["2009-09-17",10.4839,10.7143,10.4839,10.7143,1000.0],["2009-09-18",10.7143,10.7143,10.7143,10.7143,0.0],["2009-09-21",10.3687,10.3687,9.3606,9.3606,400.0],["2009-09-22",9.4931,9.5046,9.3836,9.5046,300.0],["2009-09-23",9.5046,9.5046,9.5046,9.5046,0.0],["2009-09-24",9.6774,9.6774,9.1763,9.3433,1200.0],["2009-09-25",9.3433,9.3433,9.3433,9.3433,0.0],["2009-09-28",10.1728,10.1728,9.7926,9.7926,1100.0],["2009-09-29",10.3629,10.3629,9.4989,9.591,2100.0],["2009-09-30",9.7926,9.7926,9.7926,9.7926,300.0],["2009-10-01",10.2765,10.3687,9.8099,10.3687,5400.0],["2009-10-02",10.3053,11.0138,10.3053,10.4378,3600.0],["2009-10-05",10.432,11.5207,10.432,11.5207,2500.0],["2009-10-06",11.2788,11.5035,10.4608,11.4631,3000.0],["2009-10-07",11.4516,11.4631,10.9908,11.4343,1200.0],["2009-10-08",11.0081,11.2327,11.0081,11.1578,900.0],["2009-10-09",11.4343,11.5208,10.5242,10.818,9400.0],["2009-10-12",11.8779,11.8779,11.8779,11.8779,700.0],["2009-10-13",11.2558,11.5265,11.2558,11.5265,500.0],["2009-10-14",11.5265,11.5265,11.5265,11.5265,0.0],["2009-10-15",11.6648,11.6648,11.2327,11.2385,2000.0],["2009-10-16",11.227,11.227,11.227,11.227,100.0],["2009-10-19",11.227,11.2385,11.227,11.2385,1000.0],["2009-10-20",11.2327,11.5092,11.1463,11.5092,1800.0],["2009-10-21",11.4862,11.4862,11.4862,11.4862,100.0],["2009-10-22",11.2327,11.2558,11.2327,11.2558,400.0],["2009-10-23",11.2327,11.2327,11.0023,11.1348,1000.0],["2009-10-26",10.8583,10.8583,10.3111,10.6337,1100.0],["2009-10-27",10.3629,10.3687,10.1959,10.1959,900.0],["2009-10-28",10.6164,10.6164,9.8042,9.8042,1500.0],["2009-10-29",10.3456,10.386,10.3456,10.386,1200.0],["2009-10-30",11.2097,12.0795,9.9424,12.0565,8000.0],["2009-11-02",10.6567,11.924,10.1325,11.924,700.0],["2009-11-03",11.924,11.924,11.924,11.924,0.0],["2009-11-04",11.5265,11.5265,10.9447,10.9447,800.0],["2009-11-05",10.5069,11.083,10.5069,10.939,1200.0],["2009-11-06",10.8871,10.8871,10.6048,10.6567,2400.0],["2009-11-09",10.6567,10.6567,10.6567,10.6567,0.0],["2009-11-10",10.841,10.841,10.6567,10.6567,200.0],["2009-11-11",10.5184,10.5933,10.5184,10.5933,200.0],["2009-11-12",10.5415,10.674,10.5415,10.6567,5700.0],["2009-11-13",10.6855,10.6855,10.6855,10.6855,100.0],["2009-11-16",10.6855,10.6855,10.6855,10.6855,0.0],["2009-11-17",10.8237,10.8295,10.8237,10.8295,200.0],["2009-11-18",10.5415,10.5415,10.5415,10.5415,700.0],["2009-11-19",9.7984,10.3168,9.7984,10.3168,2100.0],["2009-11-20",10.4436,10.4436,10.3687,10.4263,1000.0],["2009-11-23",10.4263,10.4263,10.4263,10.4263,0.0],["2009-11-24",9.8099,10.2016,9.2166,9.8042,3300.0],["2009-11-25",9.2742,10.3802,9.2742,10.3629,1200.0],["2009-11-27",10.3629,10.3629,10.3629,10.3629,0.0],["2009-11-30",10.3687,10.3802,10.3111,10.3111,1600.0],["2009-12-01",10.3917,10.3975,10.3687,10.3975,800.0],["2009-12-02",10.6452,10.6567,10.0807,10.6567,600.0],["2009-12-03",10.3687,10.5127,10.3687,10.3744,2700.0],["2009-12-04",10.3687,10.6567,10.3687,10.6567,400.0],["2009-12-07",10.6567,10.6567,10.6567,10.6567,1300.0],["2009-12-08",10.6567,11.2327,10.6567,11.2327,3700.0],["2009-12-09",10.3975,11.6936,10.3687,11.6936,17800.0],["2009-12-10",11.5207,11.5207,11.1982,11.2327,600.0],["2009-12-11",11.3786,11.3786,11.3786,11.3786,0.0],["2009-12-14",11.6412,11.6704,10.585,10.5967,7000.0],["2009-12-15",10.9293,10.9351,10.8534,10.8534,700.0],["2009-12-16",10.8534,10.8593,10.8534,10.8534,500.0],["2009-12-17",10.8534,10.8534,10.8534,10.8534,0.0],["2009-12-18",10.6726,10.6726,10.6726,10.6726,200.0],["2009-12-21",10.7426,11.0693,10.7426,10.941,600.0],["2009-12-22",10.7951,11.0868,10.7951,11.0868,600.0],["2009-12-23",11.6354,11.6354,11.3203,11.3553,1000.0],["2009-12-24",11.3553,11.3553,11.3553,11.3553,0.0],["2009-12-28",11.1277,11.1277,11.0868,11.0868,900.0],["2009-12-29",11.612,11.612,11.2619,11.3494,900.0],["2009-12-30",11.3494,11.3494,11.0868,11.0868,400.0],["2009-12-31",11.0985,11.0985,11.0868,11.0868,900.0],["2010-01-04",11.577,11.9621,11.0869,11.7462,4600.0],["2010-01-05",11.7287,12.2539,11.0868,11.1802,1800.0],["2010-01-06",11.1802,11.1802,11.1802,11.1802,0.0],["2010-01-07",11.7871,11.9446,11.2619,11.3728,600.0],["2010-01-08",11.6704,11.6704,11.6704,11.6704,500.0],["2010-01-11",12.2364,12.464,11.9621,12.464,600.0],["2010-01-12",12.4348,12.4464,12.4289,12.4289,700.0],["2010-01-13",12.1605,12.2539,11.9621,11.9621,700.0],["2010-01-14",11.968,12.0205,11.968,12.0205,600.0],["2010-01-15",12.0205,12.0205,12.0205,12.0205,0.0],["2010-01-19",11.6762,12.1372,11.6704,11.7929,1800.0],["2010-01-20",11.6762,11.8162,11.6704,11.8046,2500.0],["2010-01-21",11.682,11.682,11.6704,11.6704,500.0],["2010-01-22",11.8046,11.8046,11.5828,11.6704,1300.0],["2010-01-25",11.4311,11.4311,11.3669,11.3669,4000.0],["2010-01-26",11.3903,11.6704,11.3786,11.6704,2100.0],["2010-01-27",11.6704,11.6704,11.6704,11.6704,0.0],["2010-01-28",11.6704,11.6704,11.6704,11.6704,0.0],["2010-01-29",11.3961,11.3961,11.3844,11.3844,400.0],["2010-02-01",11.5245,11.6704,11.5245,11.6704,1000.0],["2010-02-02",11.6704,11.9621,11.6704,11.9621,3300.0],["2010-02-03",11.9621,12.2539,11.9621,12.2539,3300.0],["2010-02-04",11.7521,12.2539,11.7521,12.2481,1700.0],["2010-02-05",11.6704,11.6995,11.6645,11.6645,3000.0],["2010-02-08",11.6645,11.6645,11.6645,11.6645,0.0],["2010-02-09",11.6354,11.6412,11.6354,11.6412,200.0],["2010-02-10",11.6704,11.6704,11.6587,11.6704,800.0],["2010-02-11",11.6704,11.6704,11.6704,11.6704,0.0],["2010-02-12",11.6704,11.6704,11.6704,11.6704,100.0],["2010-02-16",11.3494,11.7987,11.3494,11.7987,500.0],["2010-02-17",11.6704,11.6704,11.6704,11.6704,1000.0],["2010-02-18",11.6704,11.6704,11.6704,11.6704,0.0],["2010-02-19",11.3494,12.0672,11.3494,12.003,2100.0],["2010-02-22",11.2852,11.6587,11.2677,11.6587,300.0],["2010-02-23",11.6587,11.6587,11.6587,11.6587,0.0],["2010-02-24",11.6587,11.6587,11.6587,11.6587,0.0],["2010-02-25",11.6587,11.6587,11.6587,11.6587,0.0],["2010-02-26",12.0672,12.0672,12.0672,12.0672,200.0],["2010-03-01",12.0672,12.0672,12.0672,12.0672,0.0],["2010-03-02",11.9796,12.0497,11.4661,11.4661,1700.0],["2010-03-03",11.4661,11.4661,11.4661,11.4661,0.0],["2010-03-04",11.4661,11.4661,11.4661,11.4661,0.0],["2010-03-05",11.4661,11.4661,11.4661,11.4661,0.0],["2010-03-08",12.0321,12.0321,11.5653,11.6704,3500.0],["2010-03-09",11.6704,12.0263,11.6704,12.0263,800.0],["2010-03-10",12.0263,12.0263,11.8162,11.8162,2200.0],["2010-03-11",12.1589,12.1648,11.9344,12.0821,6100.0],["2010-03-12",12.0821,12.0821,12.0821,12.0821,0.0],["2010-03-15",11.9049,11.9049,11.9049,11.9049,200.0],["2010-03-16",12.1117,12.1117,11.964,11.964,400.0],["2010-03-17",11.964,11.964,11.964,11.964,0.0],["2010-03-18",11.6863,12.0467,11.2254,11.7276,1400.0],["2010-03-19",11.5268,11.5268,11.5208,11.5208,300.0],["2010-03-22",11.5208,11.5208,11.5208,11.5208,0.0],["2010-03-23",11.5208,11.5208,11.5208,11.5208,0.0],["2010-03-24",11.385,11.385,11.3731,11.3731,200.0],["2010-03-25",11.5208,11.6981,11.5208,11.6981,1200.0],["2010-03-26",11.3731,11.3731,11.2313,11.2313,300.0],["2010-03-29",11.6508,12.0821,11.6508,12.0821,4900.0],["2010-03-30",12.0821,12.0821,11.5504,12.0408,900.0],["2010-03-31",11.6981,11.6981,11.5799,11.6036,500.0],["2010-04-01",12.2534,12.2534,12.0821,12.0821,5600.0],["2010-04-05",12.2475,12.2475,11.5504,11.8162,4000.0],["2010-04-06",11.8103,11.8162,11.8103,11.8162,200.0],["2010-04-07",11.8162,11.8162,11.8162,11.8162,0.0],["2010-04-08",11.9639,11.9639,11.8162,11.8162,3600.0],["2010-04-09",11.8753,11.8753,11.7453,11.8162,900.0],["2010-04-12",11.7926,11.834,11.7926,11.8162,1500.0],["2010-04-13",12.1057,12.1057,11.6213,12.0998,1000.0],["2010-04-14",11.9639,12.0821,11.8162,12.0703,2400.0],["2010-04-15",12.1116,12.1116,11.9226,11.9226,1100.0],["2010-04-16",11.964,11.964,11.964,11.964,500.0],["2010-04-19",11.964,12.2594,11.9344,12.2594,3700.0],["2010-04-20",12.2594,12.4071,12.2475,12.3657,6900.0],["2010-04-21",12.1707,12.5548,12.1707,12.537,5600.0],["2010-04-22",12.7025,12.7025,12.7025,12.7025,900.0],["2010-04-23",12.1294,12.7025,12.1294,12.7025,500.0],["2010-04-26",13.4055,13.4055,12.2003,12.2003,800.0],["2010-04-27",12.5961,12.5961,12.5902,12.5902,300.0],["2010-04-28",12.9565,12.9979,12.5548,12.5548,2900.0],["2010-04-29",13.2637,13.2637,12.1117,12.7497,4900.0],["2010-04-30",12.9506,12.9506,12.2003,12.4366,5100.0],["2010-05-03",12.2594,12.2594,11.4677,11.8399,3200.0],["2010-05-04",11.2432,11.8931,11.2432,11.5504,2300.0],["2010-05-05",11.3613,11.769,11.3613,11.5799,1600.0],["2010-05-06",12.1117,12.1117,12.1117,12.1117,800.0],["2010-05-07",12.1944,12.1944,11.9344,11.9344,700.0],["2010-05-10",12.9033,12.9033,12.1117,12.3362,300.0],["2010-05-11",12.3598,12.3598,11.3436,11.5858,1300.0],["2010-05-12",12.2357,12.2357,11.5267,11.6981,1400.0],["2010-05-13",11.6981,11.6981,11.255,11.3081,900.0],["2010-05-14",11.6626,11.6804,11.3436,11.3436,2000.0],["2010-05-17",11.2786,11.3141,11.2609,11.3141,400.0],["2010-05-18",11.2845,11.2845,11.2136,11.2254,700.0],["2010-05-19",11.2432,11.8163,11.0777,11.0777,500.0],["2010-05-20",11.06,11.7217,10.6346,11.7217,3600.0],["2010-05-21",10.6878,11.2254,10.6878,10.9891,2000.0],["2010-05-24",10.8414,10.8414,10.2624,10.2624,6300.0],["2010-05-25",10.5815,10.6169,10.3392,10.4869,3900.0],["2010-05-26",10.4869,10.6937,10.1147,10.3097,2700.0],["2010-05-27",10.416,11.6331,10.416,11.5268,700.0],["2010-05-28",10.6937,11.6508,10.4278,10.9359,800.0],["2010-06-01",11.3318,11.3318,11.2845,11.2845,300.0],["2010-06-02",11.2668,11.2668,11.2668,11.2668,100.0],["2010-06-03",11.6567,11.6567,11.5445,11.5445,600.0],["2010-06-04",11.2254,11.5504,11.2254,11.5504,800.0],["2010-06-07",10.4515,11.5149,10.4515,11.4322,2200.0],["2010-06-08",11.4322,11.4322,11.4322,11.4322,0.0],["2010-06-09",11.4322,11.4322,11.4322,11.4322,0.0],["2010-06-10",11.4027,11.4027,11.4027,11.4027,100.0],["2010-06-11",11.3129,11.9713,11.3129,11.7917,1800.0],["2010-06-14",11.0914,11.4326,10.6844,10.6844,4600.0],["2010-06-15",10.7143,10.9298,10.7143,10.852,900.0],["2010-06-16",10.7742,10.8281,10.7742,10.8281,1000.0],["2010-06-17",10.6964,10.6964,9.8823,10.2115,2200.0],["2010-06-18",9.9063,10.7083,9.9063,10.1696,3500.0],["2010-06-21",11.8217,11.8217,11.0435,11.0435,700.0],["2010-06-22",10.5707,10.7742,10.5048,10.5048,1400.0],["2010-06-23",10.5348,10.5767,10.4749,10.4749,1300.0],["2010-06-24",10.4749,10.4749,10.1457,10.2415,1100.0],["2010-06-25",10.3253,10.3253,10.1098,10.3253,4000.0],["2010-06-28",10.6724,11.4506,10.6724,10.9837,2500.0],["2010-06-29",11.0794,11.0794,10.7742,10.7742,2600.0],["2010-06-30",10.7742,10.7742,10.7742,10.7742,0.0],["2010-07-01",11.0256,11.0256,10.2056,10.8939,4000.0],["2010-07-02",10.8939,10.8939,10.8939,10.8939,0.0],["2010-07-06",10.9418,10.9418,10.3372,10.4031,2400.0],["2010-07-07",10.7682,10.7682,10.7682,10.7682,100.0],["2010-07-08",10.3971,11.3727,10.3971,11.3727,6100.0],["2010-07-09",10.7742,11.3249,10.445,10.7981,2700.0],["2010-07-12",11.1812,11.1812,10.8879,11.0495,2300.0],["2010-07-13",11.253,11.5643,11.253,11.5643,5500.0],["2010-07-14",11.0196,11.3009,11.0196,11.3009,400.0],["2010-07-15",11.3009,11.3009,11.3009,11.3009,0.0],["2010-07-16",10.9418,11.3668,10.9298,11.277,700.0],["2010-07-19",11.3727,11.3727,11.3368,11.3727,900.0],["2010-07-20",10.9897,10.9897,10.9298,10.9298,500.0],["2010-07-21",11.3368,11.3368,10.9238,10.9298,1400.0],["2010-07-22",11.1273,11.253,11.1273,11.253,400.0],["2010-07-23",10.9897,11.3668,10.9897,11.3668,700.0],["2010-07-26",11.1393,11.3728,11.0435,11.1393,1500.0],["2010-07-27",10.9837,11.7917,10.8939,11.7917,3100.0],["2010-07-28",10.9777,11.3728,10.9538,11.3249,1200.0],["2010-07-29",11.3728,11.4326,11.277,11.4326,1500.0],["2010-07-30",10.9897,11.672,10.5108,11.672,1600.0],["2010-08-02",11.6541,11.672,11.5882,11.5882,600.0],["2010-08-03",11.5523,11.672,11.4925,11.4925,2000.0],["2010-08-04",11.1214,11.672,10.9597,11.2231,5100.0],["2010-08-05",11.3728,11.5224,11.3728,11.5224,900.0],["2010-08-06",11.1214,11.6062,11.1214,11.5044,900.0],["2010-08-09",11.1333,11.1333,10.7383,10.9298,3000.0],["2010-08-10",10.84,11.1932,10.6186,10.6186,1700.0],["2010-08-11",10.9897,11.2231,10.6664,11.2231,2900.0],["2010-08-12",10.3312,11.2471,10.3312,11.1932,5000.0],["2010-08-13",11.1632,11.1632,10.4689,10.7742,800.0],["2010-08-16",10.5767,10.9238,10.5767,10.7263,2100.0],["2010-08-17",10.6126,11.0735,10.6126,10.9178,2100.0],["2010-08-18",10.3731,11.253,10.3731,10.9119,1100.0],["2010-08-19",10.9119,10.9119,10.9119,10.9119,0.0],["2010-08-20",10.9119,10.9119,10.9119,10.9119,0.0],["2010-08-23",10.9119,10.9119,10.9119,10.9119,0.0],["2010-08-24",10.6545,10.9238,10.6545,10.6664,1100.0],["2010-08-25",10.5228,10.6964,10.5108,10.5348,1000.0],["2010-08-26",10.8041,10.8041,10.5348,10.6545,1100.0],["2010-08-27",10.6545,10.6545,10.6545,10.6545,0.0],["2010-08-30",11.253,11.3368,10.6545,11.0615,1800.0],["2010-08-31",10.7323,10.7562,10.6724,10.6964,900.0],["2010-09-01",10.6245,10.9837,10.6245,10.8939,3100.0],["2010-09-02",11.0735,11.247,11.0555,11.0735,700.0],["2010-09-03",11.0735,11.0735,11.0735,11.0735,0.0],["2010-09-07",10.7443,10.7443,10.6545,10.6545,900.0],["2010-09-08",10.6904,11.3009,10.6844,10.7682,1300.0],["2010-09-09",10.7742,10.7742,10.7024,10.7742,700.0],["2010-09-10",10.6964,10.8819,10.6964,10.7143,1000.0],["2010-09-13",11.0725,11.0786,11.0725,11.0786,2700.0],["2010-09-14",10.9389,11.1393,10.9268,10.9268,1300.0],["2010-09-15",10.9268,10.9268,10.9268,10.9268,0.0],["2010-09-16",10.7811,10.7811,10.775,10.775,300.0],["2010-09-17",10.8115,10.8357,10.775,10.775,1400.0],["2010-09-20",10.8115,10.9875,10.7872,10.9814,500.0],["2010-09-21",10.8782,11.0178,10.8782,11.0178,700.0],["2010-09-22",11.2,11.2,10.8964,11.0482,1100.0],["2010-09-23",11.0482,11.0482,11.0482,11.0482,0.0],["2010-09-24",10.7811,11.3699,10.7811,11.3578,1100.0],["2010-09-27",11.1393,11.1393,11.1393,11.1393,300.0],["2010-09-28",11.5035,11.5035,11.4974,11.5035,2700.0],["2010-09-29",11.2546,11.2546,10.7811,10.7811,3900.0],["2010-09-30",10.9268,11.2182,10.9268,11.2182,1000.0],["2010-10-01",11.206,11.206,11.206,11.206,1700.0],["2010-10-04",11.206,11.206,11.206,11.206,0.0],["2010-10-05",11.206,11.206,11.206,11.206,0.0],["2010-10-06",11.2303,11.2303,11.0543,11.2303,3600.0],["2010-10-07",11.2303,11.2303,11.2303,11.2303,0.0],["2010-10-08",11.2242,11.2242,11.0239,11.0239,1500.0],["2010-10-11",11.4367,11.4913,10.8054,10.9693,1200.0],["2010-10-12",10.945,11.1089,10.9268,10.9268,700.0],["2010-10-13",10.8175,11.0786,10.7932,11.0786,700.0],["2010-10-14",11.3214,11.5338,10.9936,11.4671,6900.0],["2010-10-15",11.5035,11.5035,11.5035,11.5035,2500.0],["2010-10-18",11.5035,11.5035,11.5035,11.5035,0.0],["2010-10-19",11.3517,11.3517,10.9996,11.2364,1100.0],["2010-10-20",10.945,11.807,10.8782,11.807,6800.0],["2010-10-21",11.5338,11.5338,11.1635,11.1635,1200.0],["2010-10-22",11.1635,11.1635,11.1635,11.1635,0.0],["2010-10-25",10.9632,11.2303,10.9632,11.2303,2400.0],["2010-10-26",11.5035,11.5035,10.9571,11.2789,300.0],["2010-10-27",11.291,11.291,11.1878,11.1878,1200.0],["2010-10-28",11.1393,11.1393,11.0664,11.0846,600.0],["2010-10-29",11.0846,11.3821,10.9511,11.3821,1600.0],["2010-11-01",11.4853,11.5338,11.461,11.461,800.0],["2010-11-02",11.5338,11.5338,11.461,11.461,1400.0],["2010-11-03",11.5278,11.5338,11.5278,11.5338,200.0],["2010-11-04",11.5338,11.8374,11.5338,11.8374,3100.0],["2010-11-05",11.8374,12.2198,11.8374,12.2198,4900.0],["2010-11-08",12.7419,12.7419,11.9891,12.2926,900.0],["2010-11-09",12.4383,12.6872,12.4383,12.6872,3300.0],["2010-11-10",12.669,12.669,12.4262,12.4444,1600.0],["2010-11-11",11.9891,12.6872,11.9891,12.6022,1800.0],["2010-11-12",12.499,12.7358,12.2744,12.4383,900.0],["2010-11-15",12.3837,12.4444,12.2259,12.4444,1400.0],["2010-11-16",12.3048,12.669,12.2926,12.5597,1200.0],["2010-11-17",12.5597,12.5597,12.5597,12.5597,0.0],["2010-11-18",12.1712,12.4444,11.8677,12.4444,900.0],["2010-11-19",12.3473,12.4444,12.3473,12.4444,700.0],["2010-11-22",12.4444,12.4444,12.2562,12.2562,200.0],["2010-11-23",12.2562,12.2562,12.2562,12.2562,0.0],["2010-11-24",12.3351,12.3351,12.323,12.323,200.0],["2010-11-26",12.5962,12.5962,11.7524,12.1834,800.0],["2010-11-29",12.5355,13.0514,12.3533,12.7479,4700.0],["2010-11-30",12.2926,12.2926,12.2623,12.2623,1000.0],["2010-12-01",11.8434,12.5719,11.8434,12.4383,1800.0],["2010-12-02",12.4323,12.5962,11.8981,11.983,2600.0],["2010-12-03",12.1712,12.3048,12.1712,12.2926,400.0],["2010-12-06",12.1773,12.7479,12.147,12.7479,1800.0],["2010-12-07",12.7479,12.7479,12.7297,12.7297,200.0],["2010-12-08",12.4808,12.7479,12.4808,12.7479,3400.0],["2010-12-09",12.7479,12.7479,12.7479,12.7479,0.0],["2010-12-10",12.7419,12.7479,12.2805,12.5355,2600.0],["2010-12-13",12.6891,12.9041,12.6891,12.9041,3600.0],["2010-12-14",13.6415,14.084,13.2114,13.365,2400.0],["2010-12-15",13.3589,13.6723,13.3589,13.6723,1500.0],["2010-12-16",13.5186,13.5186,13.5186,13.5186,200.0],["2010-12-17",12.9533,13.4879,12.9103,13.4879,700.0],["2010-12-20",13.8136,13.8136,13.5002,13.5186,1600.0],["2010-12-21",13.5186,13.5186,13.236,13.236,1100.0],["2010-12-22",13.5002,13.5186,13.2114,13.5186,2200.0],["2010-12-23",13.2483,13.6723,13.2483,13.6723,4500.0],["2010-12-27",13.6108,14.0717,13.4572,13.5186,2200.0],["2010-12-28",13.6723,13.9795,13.6723,13.9795,4900.0],["2010-12-29",13.9611,14.1331,13.8812,14.1331,2600.0],["2010-12-30",13.9611,13.9611,13.8074,13.918,3100.0],["2010-12-31",13.9303,13.9303,13.7091,13.7091,400.0],["2011-01-03",13.9488,14.2867,13.9303,13.9549,4200.0],["2011-01-04",13.7398,13.9795,13.7398,13.7398,800.0],["2011-01-05",13.7337,13.7644,13.7091,13.7644,1000.0],["2011-01-06",13.7276,13.7276,13.6477,13.6477,600.0],["2011-01-07",13.6723,13.9795,13.6723,13.9795,1800.0],["2011-01-10",13.8566,13.9795,13.6723,13.9795,1200.0],["2011-01-11",13.9795,13.9795,13.9795,13.9795,0.0],["2011-01-12",13.9734,14.2867,13.9734,13.9795,1500.0],["2011-01-13",13.9795,13.9795,13.9795,13.9795,0.0],["2011-01-14",14.1331,15.8229,13.9795,14.256,3000.0],["2011-01-18",14.7476,14.7476,14.256,14.256,200.0],["2011-01-19",14.2376,15.1839,13.9918,14.6493,1600.0],["2011-01-20",14.6493,14.6493,14.6493,14.6493,0.0],["2011-01-21",14.3789,14.4404,13.9856,14.4281,3100.0],["2011-01-24",14.3666,14.7476,14.3482,14.7476,2600.0],["2011-01-25",14.6247,14.6308,14.594,14.6124,1100.0],["2011-01-26",14.3912,14.4158,14.3789,14.3789,1400.0],["2011-01-27",14.7292,14.7415,14.3789,14.4649,1400.0],["2011-01-28",14.3482,14.3482,14.0778,14.0778,1700.0],["2011-01-31",14.4834,14.7415,14.4834,14.7415,1900.0],["2011-02-01",14.7476,14.7476,14.7476,14.7476,200.0],["2011-02-02",14.3789,14.3789,14.3236,14.3236,500.0],["2011-02-03",13.703,13.703,13.6907,13.6907,200.0],["2011-02-04",13.6907,13.6907,13.6907,13.6907,0.0],["2011-02-07",13.8259,13.8259,13.5186,13.7153,1700.0],["2011-02-08",13.7153,13.7153,13.7153,13.7153,0.0],["2011-02-09",13.7153,13.7153,13.7153,13.7153,0.0],["2011-02-10",13.66,13.66,13.6415,13.6415,300.0],["2011-02-11",13.5186,13.5186,13.5186,13.5186,100.0],["2011-02-14",13.7521,14.1761,13.7521,14.1761,1800.0],["2011-02-15",14.1147,14.127,14.1147,14.127,500.0],["2011-02-16",14.127,14.127,14.127,14.127,0.0],["2011-02-17",13.5248,13.7091,13.5248,13.7091,600.0],["2011-02-18",14.1085,14.5571,13.8259,14.4465,1500.0],["2011-02-22",13.9549,14.3789,13.9549,14.0348,1400.0],["2011-02-23",14.0348,14.0348,14.0348,14.0348,0.0],["2011-02-24",14.0348,14.0348,14.0348,14.0348,0.0],["2011-02-25",14.1331,14.1393,13.5801,13.918,2100.0],["2011-02-28",14.0471,14.1331,13.9242,14.1331,500.0],["2011-03-01",14.4219,14.4219,14.1454,14.1454,300.0],["2011-03-02",14.1331,14.1331,14.1331,14.1331,1200.0],["2011-03-03",14.1393,14.1393,14.1331,14.1393,600.0],["2011-03-04",14.1393,14.1393,14.1393,14.1393,0.0],["2011-03-07",14.2622,14.2622,14.2622,14.2622,100.0],["2011-03-08",14.2622,14.2622,14.2622,14.2622,0.0],["2011-03-09",14.3052,14.4404,14.3052,14.4404,700.0],["2011-03-10",14.2867,14.2867,14.2867,14.2867,600.0],["2011-03-11",14.442,14.442,14.442,14.442,0.0],["2011-03-14",14.442,14.442,14.442,14.442,0.0],["2011-03-15",14.2867,14.2867,14.2867,14.2867,100.0],["2011-03-16",14.2805,14.2805,14.2805,14.2805,400.0],["2011-03-17",13.6718,14.0383,13.6718,13.8519,1000.0],["2011-03-18",13.8271,13.8271,13.8271,13.8271,200.0],["2011-03-21",14.206,14.206,14.206,14.206,500.0],["2011-03-22",14.1874,14.324,14.1874,14.324,2000.0],["2011-03-23",14.324,14.324,14.324,14.324,0.0],["2011-03-24",14.2867,14.2867,14.2867,14.2867,100.0],["2011-03-25",14.2867,14.2867,14.2867,14.2867,0.0],["2011-03-28",13.7277,13.9762,13.5413,13.765,2700.0],["2011-03-29",13.1749,14.2805,13.1749,14.2184,4000.0],["2011-03-30",14.2867,14.2867,14.2743,14.2743,600.0],["2011-03-31",14.2743,14.2743,14.2743,14.2743,0.0],["2011-04-01",14.0072,14.0072,13.3239,13.3736,7300.0],["2011-04-04",13.2805,13.2929,13.1127,13.1127,1400.0],["2011-04-05",13.1811,13.355,13.1438,13.355,2900.0],["2011-04-06",13.1935,13.1935,13.1935,13.1935,100.0],["2011-04-07",13.2556,13.355,13.2556,13.355,1200.0],["2011-04-08",13.4482,13.4482,13.355,13.355,1600.0],["2011-04-11",13.355,13.355,13.355,13.355,0.0],["2011-04-12",13.355,13.355,13.355,13.355,0.0],["2011-04-13",13.2432,13.2432,13.237,13.237,200.0],["2011-04-14",13.237,13.237,13.237,13.237,0.0],["2011-04-15",13.268,13.355,13.268,13.355,400.0],["2011-04-18",13.3239,13.3364,13.1376,13.1376,5200.0],["2011-04-19",13.1376,13.1376,12.9512,12.9512,800.0],["2011-04-20",13.1376,13.6035,12.6593,12.6717,3200.0],["2011-04-21",12.5351,12.5351,12.5164,12.5164,800.0],["2011-04-25",12.6779,12.6779,12.6096,12.6158,3800.0],["2011-04-26",12.7338,12.7338,12.6344,12.6344,300.0],["2011-04-27",12.5537,12.914,12.5537,12.74,2000.0],["2011-04-28",12.8891,12.8891,12.622,12.8022,1000.0],["2011-04-29",13.0134,13.063,12.6158,13.0444,1200.0],["2011-05-02",13.0444,13.0506,12.7028,13.0258,4500.0],["2011-05-03",13.0444,13.0941,13.0444,13.0941,600.0],["2011-05-04",13.063,13.3426,12.8891,12.8891,4100.0],["2011-05-05",12.6966,13.0941,12.6903,13.0941,3000.0],["2011-05-06",13.0693,13.0693,12.9326,12.9326,1300.0],["2011-05-09",13.6469,13.6469,12.7338,12.8332,3200.0],["2011-05-10",13.6221,13.6656,13.2742,13.2929,1100.0],["2011-05-11",13.0444,13.2618,13.0444,13.2618,300.0],["2011-05-12",13.2618,13.2618,13.2618,13.2618,0.0],["2011-05-13",13.6221,14.088,13.1065,13.1065,2400.0],["2011-05-16",13.1252,13.3239,12.7649,13.237,5300.0],["2011-05-17",13.1003,13.6656,13.1003,13.2929,900.0],["2011-05-18",13.3674,13.3674,13.355,13.355,300.0],["2011-05-19",13.4854,13.4854,13.3612,13.3612,600.0],["2011-05-20",13.4606,13.4668,13.1376,13.4482,1000.0],["2011-05-23",13.0693,13.4482,13.0568,13.1438,1800.0],["2011-05-24",13.473,13.473,13.1873,13.3798,5200.0],["2011-05-25",13.2618,13.355,13.2618,13.2618,3000.0],["2011-05-26",13.355,13.3612,13.3426,13.3426,1200.0],["2011-05-27",13.2308,13.3426,13.2121,13.3426,900.0],["2011-05-31",13.473,13.473,13.1065,13.1562,7200.0],["2011-06-01",13.2494,13.355,13.1997,13.2805,400.0],["2011-06-02",13.2805,13.2805,13.2805,13.2805,0.0],["2011-06-03",13.2805,13.2805,13.2805,13.2805,0.0],["2011-06-06",13.0755,13.0755,12.7835,12.9326,5400.0],["2011-06-07",13.4047,13.4047,13.0444,13.0444,200.0],["2011-06-08",13.0444,13.0444,13.0444,13.0444,0.0],["2011-06-09",13.0444,13.0444,13.032,13.0444,2900.0],["2011-06-10",12.9202,13.4544,12.9202,13.3239,700.0],["2011-06-13",13.3554,13.3554,13.1982,13.2548,600.0],["2011-06-14",13.2548,13.2548,13.2548,13.2548,0.0],["2011-06-15",13.4811,13.4811,13.0097,13.0097,400.0],["2011-06-16",13.0097,13.0097,13.0097,13.0097,0.0],["2011-06-17",13.1417,13.1982,13.0097,13.1982,600.0],["2011-06-20",13.192,13.1982,12.9217,12.9217,2900.0],["2011-06-21",12.9845,12.9845,12.8149,12.9468,1900.0],["2011-06-22",12.7897,12.8086,12.7897,12.8086,700.0],["2011-06-23",12.7646,12.7646,12.7646,12.7646,300.0],["2011-06-24",12.8023,12.8274,12.5383,12.7206,8000.0],["2011-06-27",12.6012,12.7394,12.6012,12.7394,2500.0],["2011-06-28",13.0285,13.4433,12.664,13.3114,2100.0],["2011-06-29",12.7646,12.9971,12.7646,12.9971,2300.0],["2011-06-30",12.9406,13.3805,12.9343,13.3805,400.0],["2011-07-01",13.5125,13.5125,12.9091,13.1731,2500.0],["2011-07-05",13.4056,13.4056,12.9028,13.1354,700.0],["2011-07-06",13.0411,13.2297,13.0411,13.2297,700.0],["2011-07-07",13.2108,13.2611,13.1982,13.2611,2800.0],["2011-07-08",13.1982,13.2297,13.1982,13.1982,3400.0],["2011-07-11",13.1982,13.1982,12.8966,12.9091,2300.0],["2011-07-12",12.9091,12.9091,12.7834,12.7834,4500.0],["2011-07-13",12.928,12.928,12.5069,12.5069,9500.0],["2011-07-14",12.5069,12.5069,12.2555,12.4441,1400.0],["2011-07-15",12.3372,12.3498,11.9413,12.067,1900.0],["2011-07-18",12.1989,12.1989,12.1989,12.1989,200.0],["2011-07-19",12.1989,12.1989,12.1989,12.1989,0.0],["2011-07-20",12.2618,12.5823,12.2555,12.5823,1100.0],["2011-07-21",12.6075,12.6075,12.6075,12.6075,200.0],["2011-07-22",12.5697,12.5697,12.488,12.488,4000.0],["2011-07-25",12.5446,12.5446,12.1927,12.3938,800.0],["2011-07-26",12.4001,12.5572,12.3875,12.3875,800.0],["2011-07-27",12.3938,12.7394,12.3938,12.7206,22200.0],["2011-07-28",12.7394,13.6822,12.4063,13.2862,7800.0],["2011-07-29",13.4811,13.5125,13.3239,13.5125,4300.0],["2011-08-01",13.5125,13.5125,13.5125,13.5125,0.0],["2011-08-02",13.5125,13.8267,13.3239,13.8267,4000.0],["2011-08-03",13.745,14.6123,13.745,14.4552,3200.0],["2011-08-04",13.8267,14.2981,13.6382,14.2604,2700.0],["2011-08-05",13.9776,14.4238,13.6068,14.4238,3200.0],["2011-08-08",14.3484,14.4552,13.8896,14.2855,4600.0],["2011-08-09",13.3302,14.141,13.3302,14.141,600.0],["2011-08-10",14.141,14.2352,13.833,13.8456,4100.0],["2011-08-11",13.2925,13.9524,13.2925,13.9524,1200.0],["2011-08-12",13.6696,14.1221,13.6696,14.0467,500.0],["2011-08-15",14.1158,14.1158,14.1158,14.1158,300.0],["2011-08-16",14.141,14.141,14.141,14.141,200.0],["2011-08-17",14.141,14.1535,14.141,14.1473,1300.0],["2011-08-18",14.0781,14.2981,14.0781,14.2415,2600.0],["2011-08-19",14.2038,14.4364,14.2038,14.3421,1500.0],["2011-08-22",14.4552,14.4552,14.2038,14.3798,3000.0],["2011-08-23",13.877,14.4552,13.877,14.4552,4800.0],["2011-08-24",14.4552,14.4552,14.0216,14.4552,1000.0],["2011-08-25",14.4238,14.4552,14.1158,14.4552,5300.0],["2011-08-26",14.4301,14.4552,14.4301,14.4552,200.0],["2011-08-29",14.4552,14.4552,14.4552,14.4552,300.0],["2011-08-30",14.4552,14.4552,14.4552,14.4552,0.0],["2011-08-31",14.4552,14.7695,14.4238,14.7695,3500.0],["2011-09-01",14.7695,14.7695,14.7695,14.7695,200.0],["2011-09-02",14.5369,14.9266,14.5243,14.7632,1200.0],["2011-09-06",14.5181,14.5621,13.8519,13.9336,8200.0],["2011-09-07",14.2101,14.2101,13.4496,13.4496,3600.0],["2011-09-08",13.6382,13.6382,13.5125,13.5125,1100.0],["2011-09-09",13.5125,14.009,13.5125,13.7136,2900.0],["2011-09-12",13.4245,13.701,13.2234,13.4496,4300.0],["2011-09-13",13.6086,13.6086,13.6086,13.6086,0.0],["2011-09-14",13.5832,13.6023,13.5705,13.5959,1300.0],["2011-09-15",13.5959,13.6023,13.0426,13.2652,1300.0],["2011-09-16",13.1126,13.5132,13.1126,13.5132,700.0],["2011-09-19",13.3733,13.6023,13.3733,13.5959,1900.0],["2011-09-20",13.5895,13.6086,13.5832,13.6086,1800.0],["2011-09-21",13.6086,13.6722,13.6086,13.6468,1100.0],["2011-09-22",13.6658,14.1428,13.6658,13.7167,1300.0],["2011-09-23",14.0347,14.041,14.0092,14.0092,700.0],["2011-09-26",13.6913,14.1364,13.6786,13.8821,500.0],["2011-09-27",13.8821,13.8821,13.8821,13.8821,0.0],["2011-09-28",14.6706,14.6833,14.2572,14.5752,2800.0],["2011-09-29",14.5752,14.5752,14.5752,14.5752,0.0],["2011-09-30",14.8932,14.944,14.8105,14.8423,4100.0],["2011-10-03",15.0458,15.2556,14.9568,15.103,3000.0],["2011-10-04",14.9504,15.103,14.944,15.103,1100.0],["2011-10-05",14.8423,14.944,14.8359,14.8359,2500.0],["2011-10-06",14.2064,14.944,13.704,14.1619,2300.0],["2011-10-07",14.6197,15.0712,14.6197,14.8677,900.0],["2011-10-10",14.5625,14.5625,14.5625,14.5625,100.0],["2011-10-11",15.0712,15.0712,14.4671,14.944,900.0],["2011-10-12",14.7151,14.7151,14.0029,14.5625,1800.0],["2011-10-13",14.8614,15.0585,14.4798,14.925,2800.0],["2011-10-14",14.925,14.925,14.925,14.925,0.0],["2011-10-17",14.9186,14.9949,14.6261,14.7533,4000.0],["2011-10-18",14.6833,14.9949,13.704,14.9949,1600.0],["2011-10-19",14.7851,14.7978,14.7596,14.7978,500.0],["2011-10-20",14.7978,14.7978,14.7978,14.7978,0.0],["2011-10-21",14.7978,14.7978,14.7978,14.7978,0.0],["2011-10-24",13.7422,14.7851,13.7422,14.6197,900.0],["2011-10-25",14.7405,14.8486,14.5688,14.8486,2200.0],["2011-10-26",14.5053,14.9186,14.5053,14.8932,3700.0],["2011-10-27",14.944,15.103,14.5625,15.103,13700.0],["2011-10-28",15.103,15.103,15.103,15.103,0.0],["2011-10-31",15.103,15.103,15.103,15.103,0.0],["2011-11-01",14.944,15.0076,14.6197,14.677,6600.0],["2011-11-02",14.5625,14.5625,14.5625,14.5625,400.0],["2011-11-03",14.1682,14.1682,14.1491,14.1491,300.0],["2011-11-04",14.3208,14.4289,13.7739,14.3208,4900.0],["2011-11-07",14.3018,14.3081,12.8519,13.2589,23800.0],["2011-11-08",13.3606,13.9902,13.3606,13.6722,3400.0],["2011-11-09",13.7231,13.7358,13.3988,13.615,1100.0],["2011-11-10",13.6849,13.7994,13.6849,13.7994,300.0],["2011-11-11",13.7358,14.2382,13.7358,14.2382,2200.0],["2011-11-14",14.0156,14.0156,13.8439,13.8503,3000.0],["2011-11-15",13.615,14.0029,13.615,13.7358,1900.0],["2011-11-16",13.7422,13.7994,13.7422,13.7612,400.0],["2011-11-17",13.952,13.952,13.5005,13.5196,2400.0],["2011-11-18",13.5259,13.9584,13.3542,13.3542,2000.0],["2011-11-21",13.6849,13.6849,13.3542,13.5832,3000.0],["2011-11-22",13.6786,13.6849,13.456,13.6849,1400.0],["2011-11-23",13.4115,13.774,13.4115,13.774,4100.0],["2011-11-25",13.774,13.774,13.774,13.774,0.0],["2011-11-28",13.9838,13.9838,13.5005,13.7358,2300.0],["2011-11-29",13.952,14.1491,13.9393,14.0601,2700.0],["2011-11-30",14.1173,14.4671,14.1173,14.4671,8500.0],["2011-12-01",14.4353,14.4353,14.1173,14.3526,6100.0],["2011-12-02",14.448,14.6261,14.1301,14.2318,1700.0],["2011-12-05",14.3081,14.6261,14.3081,14.4671,4200.0],["2011-12-06",14.4671,14.6261,14.4353,14.6261,2500.0],["2011-12-07",14.6261,14.9313,14.6261,14.8168,3900.0],["2011-12-08",14.6261,14.8359,14.4735,14.696,8900.0],["2011-12-09",14.6706,14.6833,14.6706,14.6833,2300.0],["2011-12-12",14.7469,14.8741,14.7469,14.8741,3600.0],["2011-12-13",14.5011,15.1442,14.5011,14.739,2400.0],["2011-12-14",14.7455,15.0156,14.7005,14.9706,9300.0],["2011-12-15",15.1184,15.7551,15.1184,15.6393,12300.0],["2011-12-16",16.0766,16.3981,15.7551,16.1023,2700.0],["2011-12-19",16.1152,16.276,15.7551,16.1538,3700.0],["2011-12-20",16.3531,16.8161,15.8258,16.0123,4100.0],["2011-12-21",16.1023,16.829,15.948,16.6618,2800.0],["2011-12-22",15.8001,16.8804,15.8001,16.6297,5000.0],["2011-12-23",16.7197,16.9062,16.5203,16.7261,2700.0],["2011-12-27",17.0284,18.0058,16.784,17.0412,6300.0],["2011-12-28",17.0412,17.6457,17.0412,17.4206,4200.0],["2011-12-29",17.4142,17.5428,17.1634,17.3242,3100.0],["2011-12-30",16.9962,17.202,16.7583,17.1055,6400.0],["2012-01-03",17.112,17.2856,16.9833,17.2856,6000.0],["2012-01-04",17.3499,17.4206,17.2984,17.4206,700.0],["2012-01-05",16.9769,17.1698,16.9769,17.1698,5300.0],["2012-01-06",17.1312,17.9222,17.1312,17.9222,4300.0],["2012-01-09",18.7775,18.964,18.4238,18.8804,5900.0],["2012-01-10",18.9897,19.7935,18.5203,18.5203,10500.0],["2012-01-11",18.456,18.8547,18.456,18.8482,1500.0],["2012-01-12",18.6553,19.2919,18.6103,19.2855,2200.0],["2012-01-13",18.9704,18.9704,18.7132,18.7132,600.0],["2012-01-17",18.5203,18.6424,18.2952,18.2952,5400.0],["2012-01-18",18.6167,18.6167,18.5974,18.6103,1000.0],["2012-01-19",18.5717,18.6489,18.5203,18.5203,600.0],["2012-01-20",18.0701,19.2083,18.0701,18.7711,1000.0],["2012-01-23",18.3981,19.2919,17.7036,18.8225,2000.0],["2012-01-24",18.6939,18.6939,18.6489,18.6489,700.0],["2012-01-25",18.6489,18.8289,17.6135,18.1987,5100.0],["2012-01-26",18.6296,20.2758,18.0701,18.7711,2400.0],["2012-01-27",20.1922,20.1922,18.9704,19.7421,2700.0],["2012-01-30",19.2276,19.2276,18.456,19.1633,1000.0],["2012-01-31",18.9704,19.2276,18.1987,18.3338,1600.0],["2012-02-01",19.0219,19.0219,18.7003,18.7003,600.0],["2012-02-02",18.6746,18.6746,17.8836,17.8836,12800.0],["2012-02-03",18.3145,18.3145,17.5235,17.8772,10000.0],["2012-02-06",18.1087,18.1087,17.7164,17.8129,5800.0],["2012-02-07",17.9158,18.0122,17.6264,17.9158,1100.0],["2012-02-08",17.9158,18.4753,17.6843,18.0058,4000.0],["2012-02-09",17.8451,18.1987,17.8451,18.128,2800.0],["2012-02-10",18.0637,18.2052,18.0637,18.2052,600.0],["2012-02-13",18.2566,18.2566,18.0315,18.1666,1500.0],["2012-02-14",18.0187,18.0187,18.0058,18.0058,400.0],["2012-02-15",18.2566,18.2566,18.2566,18.2566,500.0],["2012-02-16",18.2566,18.2888,18.2566,18.2888,700.0],["2012-02-17",18.456,19.1633,18.2566,18.964,5400.0],["2012-02-21",19.1633,20.0315,19.1569,19.9607,12000.0],["2012-02-22",19.9157,19.9286,18.6489,19.9286,3500.0],["2012-02-23",19.98,20.2758,19.2276,20.0443,6000.0],["2012-02-24",19.8321,20.0315,19.8257,20.0315,1900.0],["2012-02-27",20.0829,20.1858,20.0829,20.1601,2700.0],["2012-02-28",19.0411,20.1279,19.0411,20.1279,4200.0],["2012-02-29",20.1987,20.263,19.5942,19.5942,2200.0],["2012-03-01",19.6713,19.6713,19.6713,19.6713,300.0],["2012-03-02",19.9029,19.9672,19.6456,19.9672,1500.0],["2012-03-05",19.6199,19.935,18.9897,19.3627,14100.0],["2012-03-06",18.9511,19.2919,18.9511,19.2727,1000.0],["2012-03-07",19.0669,19.1633,18.9961,19.0026,4100.0],["2012-03-08",19.1119,19.1633,18.9061,19.0604,3600.0],["2012-03-09",19.0476,19.4591,18.8611,19.4527,2400.0],["2012-03-12",19.4527,19.4527,19.1312,19.2598,1600.0],["2012-03-13",19.2987,19.4609,19.2728,19.396,1400.0],["2012-03-14",19.0652,19.4609,19.0652,19.2014,6900.0],["2012-03-15",19.169,19.4609,19.0717,19.4609,6200.0],["2012-03-16",19.1236,19.2014,19.0717,19.0717,2000.0],["2012-03-19",19.1171,19.3311,19.0198,19.3311,12900.0],["2012-03-20",19.4285,19.4933,19.2014,19.2987,13500.0],["2012-03-21",19.2274,19.4609,19.2014,19.4609,800.0],["2012-03-22",19.3311,19.5128,19.0717,19.5128,3800.0],["2012-03-23",19.0457,19.156,19.0068,19.0717,1800.0],["2012-03-26",19.2533,19.7788,19.2533,19.5582,10000.0],["2012-03-27",19.7398,19.7528,19.2728,19.7463,2800.0],["2012-03-28",19.4739,19.5063,19.3376,19.3571,2300.0],["2012-03-29",19.4285,19.6879,19.396,19.396,5300.0],["2012-03-30",19.5777,19.7852,19.3052,19.3052,3200.0],["2012-04-02",19.3376,19.7852,19.2598,19.3182,8500.0],["2012-04-03",19.6231,19.6295,19.409,19.409,8100.0],["2012-04-04",19.4868,19.4998,19.4803,19.4998,1300.0],["2012-04-05",19.2468,19.4868,19.2468,19.4609,1100.0],["2012-04-09",19.3311,19.3311,19.1365,19.1365,6200.0],["2012-04-10",19.156,19.169,18.6435,18.6435,5400.0],["2012-04-11",18.5008,18.6176,18.5008,18.6176,500.0],["2012-04-12",18.8122,18.8771,18.5203,18.8122,2900.0],["2012-04-13",18.65,18.65,18.65,18.65,200.0],["2012-04-16",18.6954,18.8576,18.6954,18.8576,400.0],["2012-04-17",18.5851,18.5851,18.3581,18.4878,1000.0],["2012-04-18",18.3516,18.8965,18.3257,18.3257,2000.0],["2012-04-19",18.3257,19.4609,18.3257,19.422,2200.0],["2012-04-20",19.2338,19.396,18.9808,19.2144,2200.0],["2012-04-23",19.2079,19.4609,18.41,19.1365,4500.0],["2012-04-24",18.9744,19.4933,18.9744,19.4933,2600.0],["2012-04-25",19.4414,20.0317,19.4414,19.7074,6400.0],["2012-04-26",20.0317,20.0317,19.7852,20.0317,2800.0],["2012-04-27",20.0317,20.1096,19.9863,20.0317,3000.0],["2012-04-30",20.2004,20.2718,19.915,20.2718,5400.0],["2012-05-01",20.2718,20.5247,20.2718,20.4015,5100.0],["2012-05-02",20.5312,20.5377,20.5118,20.5377,900.0],["2012-05-03",20.7518,20.7583,19.5517,20.7583,1300.0],["2012-05-04",20.5637,20.7453,20.5637,20.7388,400.0],["2012-05-07",20.5702,21.407,20.0577,21.407,2400.0],["2012-05-08",21.407,22.2957,19.7528,20.2393,4700.0],["2012-05-09",19.9474,19.9474,19.5582,19.8371,1300.0],["2012-05-10",19.7917,19.7917,19.7917,19.7917,500.0],["2012-05-11",19.6814,19.6814,19.143,19.4674,3400.0],["2012-05-14",19.4674,20.7258,19.2663,20.6934,12500.0],["2012-05-15",20.7258,21.6016,20.7258,21.0372,5100.0],["2012-05-16",20.9594,22.0557,20.9075,21.9065,3900.0],["2012-05-17",22.0103,22.9963,21.2513,22.0232,21700.0],["2012-05-18",21.66,21.9843,21.2448,21.7313,5000.0],["2012-05-21",21.8611,22.3865,21.8611,22.3022,4400.0],["2012-05-22",22.6265,22.9898,22.38,22.9768,1400.0],["2012-05-23",22.9379,22.9379,21.9259,22.1659,5400.0],["2012-05-24",22.3152,22.6395,22.153,22.4903,1400.0],["2012-05-25",22.0557,22.4903,22.0557,22.4903,1300.0],["2012-05-29",22.4125,22.7044,22.2243,22.5422,3400.0],["2012-05-30",22.5876,23.0287,22.2697,22.5617,5200.0],["2012-05-31",22.4903,25.1175,22.4903,24.0666,8200.0],["2012-06-01",23.0352,23.7423,22.1335,23.0157,4000.0],["2012-06-04",22.8665,23.6839,22.8665,23.6774,3200.0],["2012-06-05",23.3985,23.898,23.3985,23.898,7100.0],["2012-06-06",23.6839,24.3196,23.6839,24.0796,14200.0],["2012-06-07",24.0796,24.3261,23.8915,24.0212,12900.0],["2012-06-08",24.1185,24.2612,23.8591,24.1639,11600.0],["2012-06-11",24.1639,24.1964,24.0018,24.0926,6900.0],["2012-06-12",24.1964,24.1964,23.7942,23.9628,3900.0],["2012-06-13",24.0935,24.3352,24.0216,24.3352,3100.0],["2012-06-14",24.3221,24.4332,23.4402,24.3483,14100.0],["2012-06-15",24.3679,24.3679,23.6884,24.2176,18700.0],["2012-06-18",24.1196,24.2829,24.0543,24.0543,20500.0],["2012-06-19",24.185,24.2372,23.806,23.9302,8800.0],["2012-06-20",24.1719,24.6815,23.8452,24.6815,16700.0],["2012-06-21",24.5639,24.6292,23.9759,24.6292,19200.0],["2012-06-22",24.4724,25.3282,23.9498,24.6357,430600.0],["2012-06-25",24.2176,25.4785,24.2176,25.0342,16000.0],["2012-06-26",24.9885,26.086,24.9885,25.7463,14900.0],["2012-06-27",25.7137,25.9684,25.5046,25.7855,6800.0],["2012-06-28",25.5373,27.4057,25.3282,26.8831,34800.0],["2012-06-29",27.0986,27.0986,25.4785,26.2363,58400.0],["2012-07-02",26.3539,28.2811,26.3539,28.2811,14200.0],["2012-07-03",27.9022,28.366,26.2363,27.5363,10100.0],["2012-07-05",27.5364,27.6866,25.6091,26.5564,6300.0],["2012-07-06",26.4127,26.4127,25.5046,26.3931,8900.0],["2012-07-09",26.1906,26.7785,26.1579,26.4976,3600.0],["2012-07-10",26.2232,26.5629,25.5307,26.3996,7000.0],["2012-07-11",26.4519,26.6087,26.1318,26.2363,2600.0],["2012-07-12",26.1056,26.7197,25.7006,26.3735,4800.0],["2012-07-13",26.2102,26.6871,25.8443,26.6348,4800.0],["2012-07-16",26.5891,26.7851,25.9554,26.5564,7200.0],["2012-07-17",26.5891,26.5891,26.0403,26.2363,4200.0],["2012-07-18",26.1644,26.7785,25.6418,26.4846,6800.0],["2012-07-19",26.3278,26.7851,26.3278,26.4846,6200.0],["2012-07-20",26.282,26.772,25.8117,25.8117,5600.0],["2012-07-23",25.6418,26.184,25.6418,25.6745,3500.0],["2012-07-24",25.6941,26.4453,25.5699,25.583,1700.0],["2012-07-25",25.8966,26.282,25.3282,25.5569,3000.0],["2012-07-26",25.8051,26.3604,25.8051,25.8966,2400.0],["2012-07-27",26.3604,26.772,25.9684,26.5956,7500.0],["2012-07-30",26.5042,26.7655,25.7529,26.1579,2000.0],["2012-07-31",26.4127,26.7851,25.6614,26.7393,11200.0],["2012-08-01",26.5825,26.5891,25.7398,25.7398,7500.0],["2012-08-02",25.4785,26.1187,25.4785,25.6418,4100.0],["2012-08-03",26.1187,26.1318,25.8378,26.0338,8300.0],["2012-08-06",26.0011,26.5956,25.8443,26.2951,6400.0],["2012-08-07",26.1775,26.6217,25.1584,26.5107,5500.0],["2012-08-08",26.674,26.674,25.6679,26.1122,5300.0],["2012-08-09",26.0207,26.0207,25.9358,25.9358,300.0],["2012-08-10",25.9227,26.1775,25.9227,26.1775,3600.0],["2012-08-13",26.0142,27.4384,26.0142,27.4384,10100.0],["2012-08-14",27.4384,27.4384,26.1318,26.2167,2800.0],["2012-08-15",26.2494,26.4584,26.1122,26.4584,3500.0],["2012-08-16",26.4192,26.7524,26.4192,26.7524,1400.0],["2012-08-17",26.6348,26.7851,26.38,26.6283,8900.0],["2012-08-20",26.6348,26.772,25.9227,26.7524,5100.0],["2012-08-21",26.6348,26.6348,25.7333,26.1448,3700.0],["2012-08-22",26.0795,26.2559,26.0795,26.1056,1100.0],["2012-08-23",26.1906,26.4845,25.7071,25.7071,6000.0],["2012-08-24",25.8378,26.0338,25.6875,25.975,2300.0],["2012-08-27",25.8313,26.0272,25.7398,25.7398,1400.0],["2012-08-28",26.1318,26.1318,25.7398,26.0991,4000.0],["2012-08-29",26.2624,26.2886,25.8117,26.1318,4400.0],["2012-08-30",26.0926,26.5172,25.8378,25.8378,2300.0],["2012-08-31",25.9358,25.9358,25.5504,25.5569,7500.0],["2012-09-04",25.5242,25.9227,25.4915,25.7529,4000.0],["2012-09-05",25.8051,26.1318,25.8051,26.0664,5400.0],["2012-09-06",25.9554,26.4519,25.9554,26.4258,5400.0],["2012-09-07",26.3081,26.3081,25.975,26.086,8200.0],["2012-09-10",26.1122,26.4519,25.5307,26.073,8100.0],["2012-09-11",26.0926,26.1318,25.9619,26.0664,3200.0],["2012-09-12",25.9678,26.3098,25.9678,26.2966,2000.0],["2012-09-13",26.2966,26.5071,26.1125,26.4611,18400.0],["2012-09-14",26.3098,26.3098,26.073,26.1454,8000.0],["2012-09-17",25.9612,26.3098,25.9612,26.1585,1900.0],["2012-09-18",25.9941,26.0467,25.6981,25.9744,3600.0],["2012-09-19",25.9283,25.9941,25.8165,25.9875,4700.0],["2012-09-20",25.8231,26.1914,25.8231,25.8494,4600.0],["2012-09-21",26.1454,26.244,25.9546,26.244,13400.0],["2012-09-24",25.7507,26.3098,25.7507,26.2111,5900.0],["2012-09-25",26.2046,26.6321,26.073,26.1388,13700.0],["2012-09-26",26.1191,26.3032,25.9349,26.1848,7700.0],["2012-09-27",26.2177,26.2703,26.0467,26.2572,4900.0],["2012-09-28",26.1388,26.1388,25.8165,25.8823,4200.0],["2012-10-01",26.073,26.3098,25.1522,26.0664,6100.0],["2012-10-02",26.1388,26.3032,25.5008,25.7968,5400.0],["2012-10-03",25.8428,25.9809,25.6521,25.8889,2300.0],["2012-10-04",25.9415,25.9415,25.6455,25.6521,1900.0],["2012-10-05",25.7836,26.2703,25.4679,26.198,4200.0],["2012-10-08",26.1914,26.2901,25.9941,25.9941,1000.0],["2012-10-09",26.1125,26.3032,25.3561,26.1388,1600.0],["2012-10-10",26.1125,26.1125,25.7376,25.8954,1900.0],["2012-10-11",25.856,26.1125,25.7902,26.0533,4700.0],["2012-10-12",26.0928,26.1125,25.2048,25.6192,12900.0],["2012-10-15",25.5731,26.3098,24.3629,26.2506,6800.0],["2012-10-16",26.1783,26.1783,25.435,25.8428,15400.0],["2012-10-17",25.8625,26.1783,25.6521,26.1783,8900.0],["2012-10-18",26.0664,26.0664,25.0272,25.8231,7900.0],["2012-10-19",25.7178,26.0796,24.9154,25.1653,14300.0],["2012-10-22",26.1388,26.1388,24.5997,25.0732,3500.0],["2012-10-23",25.0272,25.902,24.2774,25.1653,12800.0],["2012-10-24",25.2574,25.7047,25.1588,25.4021,27400.0],["2012-10-25",25.4679,25.8231,25.4679,25.8099,3400.0],["2012-10-26",25.5863,25.8033,25.2574,25.3166,20100.0],["2012-10-31",25.2574,25.8165,25.2574,25.8165,3200.0],["2012-11-01",25.7442,26.2309,25.6192,26.1717,6700.0],["2012-11-02",26.1059,26.2769,25.264,25.3561,13000.0],["2012-11-05",25.5534,26.0467,25.389,26.0467,5000.0],["2012-11-06",26.1125,26.1125,25.4284,25.6521,9300.0],["2012-11-07",25.4153,25.4153,24.4352,24.4352,13400.0],["2012-11-08",24.4681,24.9877,23.9485,23.9485,29900.0],["2012-11-09",23.8893,24.1064,23.442,23.5473,17600.0],["2012-11-12",23.5604,24.2511,23.5407,23.5407,66800.0],["2012-11-13",23.4683,24.2642,23.2842,23.2842,9400.0],["2012-11-14",23.4026,23.6788,22.0739,22.0739,2900.0],["2012-11-15",21.8832,22.5541,21.8832,22.0016,5400.0],["2012-11-16",22.0213,22.7251,21.7451,22.1858,38200.0],["2012-11-19",22.2647,22.9487,22.0345,22.1923,16800.0],["2012-11-20",22.2318,22.6462,22.0213,22.3765,25200.0],["2012-11-21",22.3436,23.0211,22.1463,22.9948,12100.0],["2012-11-23",23.0079,23.0079,22.5804,22.8829,5100.0],["2012-11-26",22.5607,22.7843,22.4291,22.5672,5600.0],["2012-11-27",22.4686,22.9948,22.1726,22.2844,19000.0],["2012-11-28",22.3962,23.0145,22.3633,23.0145,55700.0],["2012-11-29",23.0277,23.0277,22.758,22.929,3600.0],["2012-11-30",22.9619,22.9619,22.166,22.3896,10800.0],["2012-12-03",22.4488,22.4686,22.1989,22.416,3000.0],["2012-12-04",22.2318,22.2712,22.1002,22.2186,7600.0],["2012-12-05",22.2121,22.8895,22.2121,22.8895,10800.0],["2012-12-06",22.8764,23.0211,22.4488,23.0211,2100.0],["2012-12-07",23.2381,23.2776,22.462,22.6199,25700.0],["2012-12-10",22.6264,23.2908,22.6264,23.271,3900.0],["2012-12-11",23.3039,23.35,22.6922,23.35,14400.0],["2012-12-12",23.5688,23.602,22.8658,22.8658,5800.0],["2012-12-13",23.1311,23.1311,22.6536,22.6536,900.0],["2012-12-14",22.7332,23.5025,22.4282,23.4826,18200.0],["2012-12-17",23.0383,23.5091,22.72,23.403,4300.0],["2012-12-18",23.2969,23.5157,22.9985,23.5025,19900.0],["2012-12-19",23.0117,23.5423,23.0117,23.5025,1500.0],["2012-12-20",23.3168,24.4442,23.2372,24.4442,2400.0],["2012-12-21",24.5039,25.5981,23.9534,25.5981,32400.0],["2012-12-24",25.4654,25.8633,24.8089,25.167,18200.0],["2012-12-26",24.8819,25.7241,24.8354,25.7241,5800.0],["2012-12-27",25.9495,26.0888,24.3447,24.6895,10000.0],["2012-12-28",24.7625,25.3262,24.5569,25.0609,13800.0],["2012-12-31",25.0941,25.8236,24.0463,25.8236,24400.0],["2013-01-02",25.8633,26.3939,25.7042,26.0159,11500.0],["2013-01-03",24.4044,26.5066,24.4044,25.9628,9100.0],["2013-01-04",25.9297,26.2944,25.0012,25.2002,49700.0],["2013-01-07",25.2002,25.9164,24.8951,25.9164,4800.0],["2013-01-08",25.8633,25.8633,25.1471,25.8633,50200.0],["2013-01-09",25.7572,26.0358,25.2665,26.0026,5300.0],["2013-01-10",25.8501,27.1963,25.6047,27.057,12700.0],["2013-01-11",26.931,27.7865,26.8912,27.3157,50200.0],["2013-01-14",27.2361,27.2361,27.0438,27.1432,3000.0],["2013-01-15",26.9774,27.2295,25.8567,26.7719,7800.0],["2013-01-16",26.8183,26.9708,26.5265,26.7056,3400.0],["2013-01-17",26.1087,26.931,26.1087,26.931,2500.0],["2013-01-18",27.1233,27.3554,27.0371,27.3554,3700.0],["2013-01-22",27.4151,27.7136,26.7255,27.6738,7300.0],["2013-01-23",27.6937,27.8197,26.9576,27.0637,4900.0],["2013-01-24",27.1499,27.5544,27.1499,27.5544,2100.0],["2013-01-25",27.6539,27.8197,26.6989,27.435,4200.0],["2013-01-28",27.2494,27.2494,26.4005,27.1897,12700.0],["2013-01-29",27.0836,27.1631,26.6658,26.9642,7200.0],["2013-01-30",26.8647,26.8912,26.6127,26.6127,5500.0],["2013-01-31",26.5928,27.0371,26.5928,26.9509,8300.0],["2013-02-01",26.878,27.183,26.301,26.7918,8600.0],["2013-02-04",26.7652,26.7652,26.2546,26.2546,2000.0],["2013-02-05",26.2745,26.4138,26.0291,26.1087,17300.0],["2013-02-06",26.7122,26.7122,26.3342,26.6923,2200.0],["2013-02-07",26.6193,26.6658,26.3209,26.3342,1300.0],["2013-02-08",26.427,26.9509,26.427,26.752,3100.0],["2013-02-11",26.1684,26.878,26.1684,26.2811,11600.0],["2013-02-12",26.4734,27.057,26.4734,27.057,2200.0],["2013-02-13",27.1101,27.1101,26.9111,26.9642,800.0],["2013-02-14",26.8183,26.8183,26.5199,26.5265,1500.0],["2013-02-15",26.6326,26.8846,25.6777,26.5862,21000.0],["2013-02-19",26.0689,27.0172,26.0689,27.0172,4300.0],["2013-02-20",26.8581,26.9443,26.3276,26.4005,5500.0],["2013-02-21",26.3939,26.9907,26.0822,26.2612,3400.0],["2013-02-22",26.3209,26.9775,26.3209,26.9775,1700.0],["2013-02-25",26.9244,26.9841,25.4124,25.7506,3100.0],["2013-02-26",25.9297,26.5663,25.9297,26.5663,1500.0],["2013-02-27",26.1949,26.6459,26.1949,26.4138,7600.0],["2013-02-28",26.3077,26.5663,25.6312,26.4934,25500.0],["2013-03-01",26.2413,26.2413,25.8036,25.9098,2200.0],["2013-03-04",25.8501,26.1352,25.6777,26.0092,1200.0],["2013-03-05",26.301,26.5265,26.1286,26.2347,5000.0],["2013-03-06",26.3806,26.3806,25.9761,26.2347,2300.0],["2013-03-07",26.4668,26.5199,26.1021,26.2745,1700.0],["2013-03-08",26.6061,26.6724,26.049,26.4071,6800.0],["2013-03-11",26.5265,26.5928,26.2214,26.4403,3300.0],["2013-03-12",26.5663,26.5928,26.301,26.5928,3700.0],["2013-03-13",26.5327,27.3877,26.5327,27.381,3600.0],["2013-03-14",26.9201,27.3209,26.9201,27.3209,1900.0],["2013-03-15",27.2274,28.0156,27.0137,27.6883,23800.0],["2013-03-18",27.5213,27.7217,27.2608,27.4278,1600.0],["2013-03-19",27.4478,27.8219,27.4478,27.6015,5300.0],["2013-03-20",27.8086,28.0557,27.6349,27.882,4500.0],["2013-03-21",27.7885,27.8887,27.4612,27.7284,16200.0],["2013-03-22",27.7217,27.7618,27.1807,27.6683,12500.0],["2013-03-25",27.5815,27.5948,27.3811,27.5948,4100.0],["2013-03-26",27.8286,28.049,27.508,28.049,2200.0],["2013-03-27",27.7551,28.0557,27.7217,27.9689,3600.0],["2013-03-28",27.8821,28.0557,27.2341,27.3543,19800.0],["2013-04-01",27.4545,27.8687,26.7264,27.4812,11000.0],["2013-04-02",27.5213,27.5213,27.0404,27.0404,5100.0],["2013-04-03",27.027,27.4144,27.027,27.0537,2500.0],["2013-04-04",26.9936,27.6149,26.8934,27.3877,9800.0],["2013-04-05",26.9936,27.5748,26.7865,27.1473,27500.0],["2013-04-08",27.1472,27.7818,27.0671,27.528,16400.0],["2013-04-09",27.2541,27.381,26.8266,27.0203,5900.0],["2013-04-10",27.194,27.4144,26.9201,27.1539,9600.0],["2013-04-11",27.1072,27.7551,27.0604,27.5481,26300.0],["2013-04-12",27.4612,27.7351,27.4612,27.7351,1000.0],["2013-04-15",27.2274,27.2274,26.4459,26.4459,3500.0],["2013-04-16",26.7331,28.0223,26.7331,27.4879,16300.0],["2013-04-17",27.1539,27.2541,26.1586,27.0203,22600.0],["2013-04-18",26.9669,27.1072,26.2521,26.7264,10800.0],["2013-04-19",26.7598,26.8266,26.4392,26.6863,9800.0],["2013-04-22",26.4459,27.0537,26.339,26.6062,21100.0],["2013-04-23",26.6529,26.9736,26.5728,26.9001,1700.0],["2013-04-24",26.7732,26.8867,26.4793,26.6329,1500.0],["2013-04-25",26.5193,27.2007,25.9315,26.5527,20300.0],["2013-04-26",26.4525,26.4525,25.6175,25.6175,26300.0],["2013-04-29",25.7578,26.4793,25.7578,26.4459,19500.0],["2013-04-30",26.5127,27.0738,26.5127,26.8533,12000.0],["2013-05-01",26.86,27.1205,26.1386,26.2254,19800.0],["2013-05-02",26.2588,27.1406,26.2588,27.1406,19200.0],["2013-05-03",27.3142,27.8286,27.1873,27.8286,26900.0],["2013-05-06",27.7618,31.1018,27.715,30.0463,13800.0],["2013-05-07",32.0503,32.0503,29.3249,29.9261,17600.0],["2013-05-08",30.1666,30.1666,28.5233,28.6369,18000.0],["2013-05-09",28.8039,29.3182,28.5901,29.0577,15400.0],["2013-05-10",28.9241,30.7277,28.9241,30.2133,21600.0],["2013-05-13",30.0597,30.721,29.6188,29.9862,24100.0],["2013-05-14",29.8593,31.3423,29.8593,31.2688,23000.0],["2013-05-15",31.0283,31.6362,30.5607,30.7143,24400.0],["2013-05-16",30.6542,31.0149,30.3469,31.0149,16500.0],["2013-05-17",31.2287,32.4645,31.1419,32.0103,5500.0],["2013-05-20",32.0503,33.3062,31.9835,32.4511,8000.0],["2013-05-21",32.6448,33.7003,31.6963,32.9521,15400.0],["2013-05-22",32.8853,32.8853,32.6181,32.6382,2900.0],["2013-05-23",32.1973,32.2908,31.1085,31.6295,6500.0],["2013-05-24",31.4024,32.1572,30.9815,31.8767,11700.0],["2013-05-28",31.8165,32.4645,31.2153,32.4311,30100.0],["2013-05-29",31.9768,32.578,31.8633,32.3242,8500.0],["2013-05-30",32.3576,32.3576,31.4157,31.8366,16900.0],["2013-05-31",31.6362,32.6315,30.3403,32.0637,32600.0],["2013-06-03",32.3042,32.6315,31.5961,32.1973,29300.0],["2013-06-04",32.1104,33.1659,31.9234,32.2708,29100.0],["2013-06-05",32.2307,32.892,32.0637,32.0837,28000.0],["2013-06-06",31.9902,32.7584,31.2354,32.578,23900.0],["2013-06-07",32.8452,33.0657,32.1372,32.9721,27400.0],["2013-06-10",32.6916,34.1545,32.3843,33.6802,39400.0],["2013-06-11",33.373,35.0697,32.6649,33.9408,38600.0],["2013-06-12",34.317,36.2787,34.2296,35.1903,34200.0],["2013-06-13",35.4792,35.8286,35.1702,35.6002,20100.0],["2013-06-14",35.3449,35.3449,32.9196,33.1077,25100.0],["2013-06-17",33.5712,34.2229,32.6374,33.9206,37900.0],["2013-06-18",34.1356,35.2911,33.4033,35.2777,39500.0],["2013-06-19",35.0358,35.4389,35.0358,35.365,4300.0],["2013-06-20",35.0896,35.4322,34.8007,34.9015,21000.0],["2013-06-21",35.0493,35.0493,33.7661,34.9283,50900.0],["2013-06-24",34.4043,34.9283,34.1423,34.7335,20900.0],["2013-06-25",34.9351,35.6002,34.532,35.2575,31800.0],["2013-06-26",35.6069,36.0704,34.1423,35.58,24300.0],["2013-06-27",36.2048,37.6157,36.0436,36.5004,20400.0],["2013-06-28",36.3056,37.4813,36.0704,37.441,78500.0],["2013-07-01",38.7107,38.7107,36.9505,37.4208,24500.0],["2013-07-02",37.2596,38.1397,36.8766,36.8901,13200.0],["2013-07-03",36.9841,37.4343,36.2854,36.7759,5200.0],["2013-07-05",37.3805,37.8709,36.2787,37.4544,28200.0],["2013-07-08",37.6224,37.6224,36.9505,37.4813,8100.0],["2013-07-09",37.3738,38.1262,37.1924,38.1195,8400.0],["2013-07-10",37.9784,38.2942,37.4678,37.6492,11000.0],["2013-07-11",37.9045,38.5965,37.3805,38.4554,33800.0],["2013-07-12",38.6704,38.6704,37.9381,38.227,2600.0],["2013-07-15",38.2942,38.5898,37.3738,37.8911,6100.0],["2013-07-16",37.8374,38.6301,36.9573,37.1588,8000.0],["2013-07-17",37.2125,37.7836,36.8901,37.0244,4500.0],["2013-07-18",37.4342,38.751,37.4342,38.3211,11000.0],["2013-07-19",38.1195,38.7577,37.4477,38.6234,15100.0],["2013-07-22",38.3211,39.2683,38.1195,38.8316,21500.0],["2013-07-23",39.0332,39.9872,38.8787,39.8058,16900.0],["2013-07-24",39.8864,40.0342,39.1541,39.3489,10800.0],["2013-07-25",39.0802,39.3288,38.7981,38.9929,35400.0],["2013-07-26",38.966,39.0668,38.4756,38.5226,15200.0],["2013-07-29",38.4218,38.7174,38.0255,38.0255,20900.0],["2013-07-30",37.8105,38.0322,37.2327,37.2327,6400.0],["2013-07-31",37.1655,37.2797,35.8689,36.3056,10200.0],["2013-08-01",36.7288,37.3939,36.225,36.7356,20400.0],["2013-08-02",36.4937,37.8978,36.4937,37.6156,26000.0],["2013-08-05",37.3536,39.3624,36.8968,38.872,35700.0],["2013-08-06",38.8518,38.8518,37.6089,37.8239,7900.0],["2013-08-07",37.5081,37.9919,37.4611,37.6828,8400.0],["2013-08-08",37.6492,38.4756,37.2461,37.4141,14400.0],["2013-08-09",37.441,38.7174,36.4937,38.5831,12000.0],["2013-08-12",38.6234,38.9862,37.5552,38.5293,8400.0],["2013-08-13",38.8652,38.8652,37.75,38.5629,21600.0],["2013-08-14",38.4017,38.5831,37.0312,37.918,32200.0],["2013-08-15",37.5149,37.5149,35.7345,35.8017,7600.0],["2013-08-16",35.627,35.8622,34.5991,35.6942,9600.0],["2013-08-19",35.3919,36.0772,34.2296,34.3371,12300.0],["2013-08-20",34.6663,35.2172,34.2028,35.2172,22000.0],["2013-08-21",35.15,35.7748,34.6932,35.2038,23400.0],["2013-08-22",35.2038,36.0033,34.6663,35.9428,2300.0],["2013-08-23",35.9831,36.4131,35.365,36.1511,17200.0],["2013-08-26",36.0704,36.1914,35.748,36.104,1500.0],["2013-08-27",34.8007,35.9092,33.672,33.84,14200.0],["2013-08-28",33.6922,34.6596,33.6115,33.9206,15600.0],["2013-08-29",34.1289,34.4916,33.8736,34.4245,10800.0],["2013-08-30",34.4916,34.841,33.5309,33.7056,9400.0],["2013-09-03",34.2162,34.5723,33.9542,34.2364,14100.0],["2013-09-04",33.7459,34.6462,33.7258,33.7526,7900.0],["2013-09-05",33.9407,33.9407,33.3966,33.7056,5600.0],["2013-09-06",33.7123,33.9139,33.2555,33.4301,10400.0],["2013-09-09",33.2891,33.9407,33.2891,33.8736,6700.0],["2013-09-10",33.9273,34.5521,33.8803,34.1289,9400.0],["2013-09-11",34.0816,35.1221,33.9599,34.3924,14300.0],["2013-09-12",34.6964,34.7708,34.264,34.4532,10500.0],["2013-09-13",34.5545,34.8586,33.791,34.4194,18700.0],["2013-09-16",34.4735,34.4735,33.8316,34.4464,8400.0],["2013-09-17",34.3653,34.6964,34.1491,34.4532,4200.0],["2013-09-18",34.4532,34.7978,34.0005,34.4059,9800.0],["2013-09-19",34.3653,34.6829,34.1289,34.2032,9200.0],["2013-09-20",34.4329,34.5951,34.014,34.3248,14900.0],["2013-09-23",34.3789,34.8316,34.3113,34.6221,9000.0],["2013-09-24",34.5748,34.9464,34.2437,34.8518,4600.0],["2013-09-25",34.5883,34.9735,34.5208,34.5478,4100.0],["2013-09-26",34.8383,34.8383,34.1829,34.4126,2800.0],["2013-09-27",34.1221,34.2572,33.9059,34.2167,6700.0],["2013-09-30",33.764,33.9194,32.4734,32.7032,50500.0],["2013-10-01",32.6694,33.5748,32.6694,33.4194,6100.0],["2013-10-02",33.0478,33.7032,33.0478,33.4194,12700.0],["2013-10-03",33.2572,33.6288,32.6086,32.7234,19100.0],["2013-10-04",32.8721,33.5681,32.6153,33.4397,22900.0],["2013-10-07",33.1018,33.4329,32.6626,32.791,14200.0],["2013-10-08",33.068,33.0883,32.4194,32.4194,6300.0],["2013-10-09",32.7775,33.0545,32.2302,32.6964,15300.0],["2013-10-10",33.2234,33.8113,32.9059,33.4059,14500.0],["2013-10-11",33.5748,34.96,33.3653,34.9464,25300.0],["2013-10-14",34.487,35.6086,34.0545,35.1762,17300.0],["2013-10-15",34.8789,35.541,34.7099,35.1424,15200.0],["2013-10-16",35.5478,36.71,35.0951,35.9397,26700.0],["2013-10-17",35.8519,36.5275,35.4397,35.8451,14300.0],["2013-10-18",36.2302,37.1289,35.3451,36.8113,17100.0],["2013-10-21",36.6965,37.3384,36.3383,36.6965,14100.0],["2013-10-22",37.1627,37.5005,36.8248,37.3654,5600.0],["2013-10-23",37.0613,38.2438,36.6965,37.7032,9900.0],["2013-10-24",37.9938,38.2978,37.2303,37.933,17700.0],["2013-10-25",38.21,38.2438,36.8316,37.9465,24400.0],["2013-10-28",38.014,38.1424,37.3384,38.0208,21300.0],["2013-10-29",38.0073,38.0073,36.4194,37.2978,23800.0],["2013-10-30",37.1627,37.1627,36.3181,36.6289,24100.0],["2013-10-31",36.7303,36.7708,35.6086,36.4262,39900.0],["2013-11-01",36.3383,36.7775,35.6424,35.9194,42000.0],["2013-11-04",35.8992,36.487,35.3856,35.4127,20500.0],["2013-11-05",35.3181,36.1762,35.1762,35.3181,5900.0],["2013-11-06",35.6829,35.7775,35.2708,35.2708,1700.0],["2013-11-07",35.5478,35.7708,34.6424,34.8383,11800.0],["2013-11-08",34.8789,36.4262,34.8451,36.3992,17600.0],["2013-11-11",36.0005,36.3856,35.4802,35.8519,30100.0],["2013-11-12",35.9464,35.9532,35.2708,35.6356,8600.0],["2013-11-13",35.3586,35.46,34.9126,35.3383,8400.0],["2013-11-14",35.3924,35.3924,34.4126,34.6694,10500.0],["2013-11-15",34.5951,35.0005,34.4667,34.6086,4600.0],["2013-11-18",34.6897,34.8721,33.6221,33.764,6900.0],["2013-11-19",33.7707,34.0343,33.2842,33.568,22200.0],["2013-11-20",33.1221,33.9194,33.1221,33.7167,25900.0],["2013-11-21",33.9397,34.1626,33.4464,34.1356,58200.0],["2013-11-22",34.2167,35.7843,33.9262,35.6019,14300.0],["2013-11-25",35.5343,35.9464,35.1289,35.9464,4800.0],["2013-11-26",36.0546,36.6492,34.2572,35.6829,22900.0],["2013-11-27",35.791,36.96,35.6492,36.2235,31600.0],["2013-11-29",36.487,36.487,35.8113,36.3181,1100.0],["2013-12-02",36.264,36.264,35.5748,35.6356,2700.0],["2013-12-03",35.4735,36.1154,35.4735,35.8586,2500.0],["2013-12-04",35.8113,35.8113,34.9397,34.9937,2800.0],["2013-12-05",33.8586,34.5207,32.9869,33.1221,16600.0],["2013-12-06",33.5343,33.7775,33.1897,33.1897,3500.0],["2013-12-09",33.0207,33.0342,32.1221,32.3721,10500.0],["2013-12-10",32.3315,32.3383,30.8991,31.0207,7200.0],["2013-12-11",31.0815,31.0815,30.0477,30.3248,6100.0],["2013-12-12",30.1615,30.5832,30.0595,30.0935,7600.0],["2013-12-13",30.1887,31.8617,30.1479,30.454,18500.0],["2013-12-16",30.7532,31.6849,30.4744,30.6512,11200.0],["2013-12-17",30.59,31.4061,30.4676,30.4744,12400.0],["2013-12-18",30.6444,31.1613,29.6719,31.0116,11700.0],["2013-12-19",30.692,31.7053,30.4268,30.7396,8400.0],["2013-12-20",30.7736,31.1136,30.4744,30.5696,23900.0],["2013-12-23",30.454,31.3517,29.359,30.7124,24000.0],["2013-12-24",30.4676,32.3038,30.4608,31.9637,19700.0],["2013-12-26",32.1134,32.2358,31.2837,31.6101,3100.0],["2013-12-27",31.6713,33.8816,31.032,31.4809,6700.0],["2013-12-30",31.3245,32.297,30.6172,31.2837,22500.0],["2013-12-31",31.1477,31.8141,30.9776,31.0592,13100.0],["2014-01-02",30.8348,31.202,30.0255,30.2431,6500.0],["2014-01-03",30.4608,30.5968,30.1003,30.1071,7600.0],["2014-01-06",30.3452,30.9096,29.5835,30.4336,24000.0],["2014-01-07",30.7328,30.7532,29.9711,30.6716,18100.0],["2014-01-08",31.0116,31.0116,30.4404,30.4472,4900.0],["2014-01-09",30.4472,30.556,29.7195,30.3996,30700.0],["2014-01-10",30.42,30.4268,30.0051,30.3519,4100.0],["2014-01-13",30.3247,30.3247,28.9442,28.9442,6200.0],["2014-01-14",29.0598,29.7943,29.0394,29.3862,7100.0],["2014-01-15",29.3658,29.6243,29.0394,29.6243,2300.0],["2014-01-16",29.5835,29.5835,28.9918,29.0326,4200.0],["2014-01-17",29.0802,29.2434,28.3933,28.645,5300.0],["2014-01-21",28.645,28.645,28.3933,28.5429,5900.0],["2014-01-22",28.6926,28.9034,28.4273,28.6858,2500.0],["2014-01-23",28.5633,29.1686,28.4069,28.4137,6200.0],["2014-01-24",28.2777,28.917,26.0266,26.3939,31500.0],["2014-01-27",26.4007,27.1352,25.5642,25.7886,4900.0],["2014-01-28",25.9246,25.9246,24.5169,25.2446,19700.0],["2014-01-29",25.1221,25.741,24.9725,25.0813,10100.0],["2014-01-30",25.4282,25.9926,23.9728,24.4489,19500.0],["2014-01-31",23.932,25.0949,23.0411,24.0,30300.0],["2014-02-03",24.0544,25.4078,24.0544,24.3741,19200.0],["2014-02-04",24.7345,26.2443,24.7345,25.5846,29600.0],["2014-02-05",26.4551,27.7745,25.401,25.5234,6600.0],["2014-02-06",25.5302,25.5302,24.2448,24.2992,10600.0],["2014-02-07",24.2992,25.0813,23.8436,24.238,24400.0],["2014-02-10",24.34,24.5305,23.9116,24.5305,15100.0],["2014-02-11",24.3877,24.5577,23.8572,24.0952,30100.0],["2014-02-12",23.9932,25.1561,23.9932,24.1496,3500.0],["2014-02-13",24.0136,24.4421,24.0136,24.4421,3400.0],["2014-02-14",24.3945,24.5577,24.1496,24.4421,3400.0],["2014-02-18",24.6869,25.0745,24.2856,24.8909,15400.0],["2014-02-19",25.5166,25.5166,24.034,24.1496,16200.0],["2014-02-20",24.102,24.9861,23.898,24.0816,14500.0],["2014-02-21",24.2584,24.5169,23.8164,24.2244,12800.0],["2014-02-24",24.5985,24.5985,24.5985,24.5985,2100.0],["2014-02-25",24.6257,24.6257,24.0884,24.1768,4100.0],["2014-02-26",24.6121,24.6121,24.1564,24.3945,3200.0],["2014-02-27",24.3809,25.1833,24.2584,25.0745,5700.0],["2014-02-28",25.1833,25.6322,24.7685,24.8909,8500.0],["2014-03-03",24.7549,24.9589,24.3264,24.3264,3500.0],["2014-03-04",24.7141,25.843,24.4625,25.6866,13400.0],["2014-03-05",25.469,26.013,25.1833,25.1833,4800.0],["2014-03-06",25.707,25.707,24.6801,25.401,8900.0],["2014-03-07",25.4758,25.4758,24.6257,25.401,2800.0],["2014-03-10",25.2174,25.367,24.6869,25.1765,17500.0],["2014-03-11",24.9997,25.1357,24.5169,24.9521,12300.0],["2014-03-12",24.9178,25.3291,24.438,24.863,10000.0],["2014-03-13",24.8836,24.8836,22.4843,23.6702,31700.0],["2014-03-14",23.9924,24.0815,23.3138,23.9856,6400.0],["2014-03-17",24.2186,24.5408,23.7525,24.2529,6500.0],["2014-03-18",24.2666,24.6779,23.8416,24.4517,18900.0],["2014-03-19",24.5477,24.5477,23.9993,24.4243,4900.0],["2014-03-20",24.1775,24.534,23.9239,23.9924,9600.0],["2014-03-21",24.1295,24.6711,23.588,24.0473,17900.0],["2014-03-24",24.0953,24.2049,23.4577,23.5126,8300.0],["2014-03-25",23.7868,23.9924,23.6497,23.684,6000.0],["2014-03-26",23.9581,24.0267,23.4509,23.4646,9200.0],["2014-03-27",23.5263,23.6908,22.6968,23.0259,19800.0],["2014-03-28",23.1493,23.2795,22.025,22.6146,20900.0],["2014-03-31",22.971,22.971,22.3746,22.7174,9600.0],["2014-04-01",22.8339,23.5811,22.4843,22.9299,10500.0],["2014-04-02",22.9847,23.067,22.3884,22.5049,14100.0],["2014-04-03",22.6214,22.8271,22.3267,22.6146,16000.0],["2014-04-04",22.7722,22.9573,22.4158,22.6214,17000.0],["2014-04-07",22.6626,22.9299,22.3541,22.5049,17600.0],["2014-04-08",22.4363,22.7928,22.2787,22.5392,17200.0],["2014-04-09",22.6214,23.3823,22.4158,23.1013,20700.0],["2014-04-10",23.1698,23.2315,22.6214,22.6968,7700.0],["2014-04-11",22.7928,22.9025,22.6214,22.6557,10700.0],["2014-04-14",22.9573,23.3412,22.8134,22.9642,12000.0],["2014-04-15",22.923,23.4714,22.2307,22.5597,15200.0],["2014-04-16",22.7517,22.7859,22.169,22.2718,15500.0],["2014-04-17",22.2787,22.498,21.9496,22.2033,6100.0],["2014-04-21",22.2855,22.3404,21.9428,21.9839,10000.0],["2014-04-22",22.0113,22.2718,21.7646,21.7988,13900.0],["2014-04-23",21.84,22.9642,21.7714,21.8674,10000.0],["2014-04-24",22.0525,22.9642,21.6,21.8811,15800.0],["2014-04-25",21.8674,21.8674,21.3258,21.4561,13100.0],["2014-04-28",21.6617,23.6291,21.4698,21.4698,11600.0],["2014-04-29",21.6891,22.025,21.4972,21.7029,5900.0],["2014-04-30",21.696,22.2513,21.3395,21.4218,10300.0],["2014-05-01",21.4629,21.7646,21.1887,21.2984,17700.0],["2014-05-02",21.415,21.6206,21.2573,21.6206,15600.0],["2014-05-05",21.5178,22.025,21.5178,21.6617,9700.0],["2014-05-06",21.6617,21.6686,20.7912,21.0311,15500.0],["2014-05-07",21.1202,22.8751,20.798,21.4492,22900.0],["2014-05-08",21.5109,21.9976,21.4835,21.744,7200.0],["2014-05-09",21.696,22.5734,21.5932,22.2513,12700.0],["2014-05-12",22.2787,23.163,22.1759,22.8202,11600.0],["2014-05-13",22.8614,22.8682,22.4089,22.7859,12500.0],["2014-05-14",22.3952,22.7722,21.6823,22.5117,25100.0],["2014-05-15",22.3678,22.9162,22.1484,22.6694,15600.0],["2014-05-16",22.6214,23.6017,22.2718,23.6017,13400.0],["2014-05-19",23.3686,23.5194,23.1218,23.3275,13500.0],["2014-05-20",23.3412,23.7799,23.0259,23.5468,22600.0],["2014-05-21",23.5811,23.9513,23.3069,23.4989,15700.0],["2014-05-22",23.4166,23.917,23.3892,23.7456,10200.0],["2014-05-23",23.7182,23.9307,23.444,23.8073,11400.0],["2014-05-27",23.7251,24.294,23.7251,24.294,12200.0],["2014-05-28",24.39,24.39,23.6634,23.6977,10200.0],["2014-05-29",23.7319,24.3694,23.2726,23.6771,24300.0],["2014-05-30",23.6634,24.1775,23.1904,23.8965,18900.0],["2014-06-02",24.1569,24.3763,23.4783,24.1364,19300.0],["2014-06-03",24.0335,24.4586,23.588,23.7868,19300.0],["2014-06-04",23.7662,23.869,23.4989,23.6017,8100.0],["2014-06-05",23.4097,23.869,23.4097,23.8553,10600.0],["2014-06-06",23.8005,24.7465,22.6146,24.4037,15700.0],["2014-06-09",24.013,25.1235,23.6017,24.6025,21800.0],["2014-06-10",24.6094,24.9795,24.3694,24.6711,8700.0],["2014-06-11",24.4706,25.4591,24.2356,25.1135,25500.0],["2014-06-12",25.1826,25.6043,24.3669,24.8024,28900.0],["2014-06-13",24.9891,25.5351,24.6642,24.8992,17200.0],["2014-06-16",25.0927,25.0927,24.4706,24.6296,16000.0],["2014-06-17",24.5536,24.9752,24.4706,24.6434,13500.0],["2014-06-18",24.7125,24.9406,24.2425,24.3323,15200.0],["2014-06-19",24.4568,24.5052,23.5374,24.0904,20800.0],["2014-06-20",24.2494,24.8162,23.7793,24.4844,75400.0],["2014-06-23",24.6434,24.678,24.201,24.2632,27600.0],["2014-06-24",24.5743,24.5743,23.9107,24.0489,36400.0],["2014-06-25",24.1734,24.1734,23.4752,23.6065,20800.0],["2014-06-26",23.648,23.8416,22.8116,23.0812,17100.0],["2014-06-27",22.9498,23.7932,22.9014,23.572,463700.0],["2014-06-30",23.3715,24.8784,23.3715,24.8784,18700.0],["2014-07-01",24.9407,25.5697,24.4844,25.1066,28100.0],["2014-07-02",25.1964,25.1964,24.5674,24.8439,7500.0],["2014-07-03",24.9337,25.2863,24.436,24.9545,12000.0],["2014-07-07",24.754,25.3001,24.519,25.2172,19100.0],["2014-07-08",25.0443,25.0443,24.0489,24.1872,12900.0],["2014-07-09",24.4637,24.9268,24.2287,24.3946,6300.0],["2014-07-10",24.0835,24.5536,23.8001,24.2287,14400.0],["2014-07-11",24.3393,24.3393,23.9452,24.1734,2900.0],["2014-07-14",24.3116,24.8853,24.201,24.6572,16100.0],["2014-07-15",24.7195,24.8577,24.2701,24.4222,4000.0],["2014-07-16",24.5397,25.39,24.443,24.7125,16500.0],["2014-07-17",24.754,25.2241,24.2217,24.4499,18200.0],["2014-07-18",24.4222,24.7471,24.4222,24.5605,1700.0],["2014-07-21",24.4706,24.8508,24.201,24.2218,4400.0],["2014-07-22",24.5674,24.7056,23.6273,23.7033,12500.0],["2014-07-23",23.7033,24.0973,22.8116,23.6826,12400.0],["2014-07-24",24.0213,24.3323,23.8346,23.8485,4900.0],["2014-07-25",24.0766,24.5397,23.489,23.7793,41700.0],["2014-07-28",23.9522,24.125,23.4959,23.9176,6300.0],["2014-07-29",23.8485,24.4844,23.8485,24.2632,2200.0],["2014-07-30",24.0904,24.1803,23.7102,23.8485,3800.0],["2014-07-31",23.8485,23.8485,23.5028,23.6895,16900.0],["2014-08-01",23.6273,24.2494,23.1641,23.5098,11100.0],["2014-08-04",23.8899,23.8899,23.2609,23.2609,4200.0],["2014-08-05",23.2263,24.042,23.1641,23.3646,18900.0],["2014-08-06",23.1918,24.0213,22.542,22.8738,28800.0],["2014-08-07",22.9844,23.489,22.6871,23.1157,10500.0],["2014-08-08",22.9567,23.33,22.8669,23.1365,11600.0],["2014-08-11",23.0466,23.2609,22.8669,22.9913,7600.0],["2014-08-12",23.3577,23.3577,22.936,23.2885,18100.0],["2014-08-13",23.2056,24.0628,22.936,23.3369,14100.0],["2014-08-14",23.3162,24.277,23.2609,23.489,8700.0],["2014-08-15",23.3646,23.4614,23.0535,23.0535,4000.0],["2014-08-18",23.0535,23.33,23.0535,23.0535,4700.0],["2014-08-19",22.9844,23.4683,22.9844,22.9844,9600.0],["2014-08-20",22.9913,23.1918,22.9014,22.9014,5700.0],["2014-08-21",22.8669,23.2885,22.8185,23.1226,12200.0],["2014-08-22",23.2747,23.4614,23.1088,23.4614,9400.0],["2014-08-25",23.1572,23.4475,23.0743,23.4406,10400.0],["2014-08-26",23.2609,23.4475,23.1987,23.4406,8100.0],["2014-08-27",23.2471,23.4475,23.2056,23.2056,9600.0],["2014-08-28",23.2333,23.4061,23.171,23.3093,5400.0],["2014-08-29",23.4475,24.2494,23.2263,23.8139,17600.0],["2014-09-02",24.0489,24.4084,23.6342,24.0697,7800.0],["2014-09-03",24.5328,24.5328,23.7862,24.0213,3600.0],["2014-09-04",24.1526,24.5328,23.9591,24.0489,12900.0],["2014-09-05",24.1388,24.4983,23.8346,24.2563,9700.0],["2014-09-08",24.0628,24.3323,23.413,24.2494,11100.0],["2014-09-09",24.0697,24.2148,23.8554,23.9798,4900.0],["2014-09-10",23.883,24.1319,23.8485,23.8761,7500.0],["2014-09-11",23.9807,24.2317,23.8482,24.2108,12500.0],["2014-09-12",24.0644,24.5107,23.6181,23.9528,15100.0],["2014-09-15",23.7018,24.0574,23.4996,23.5693,13200.0],["2014-09-16",23.653,23.8482,23.5065,23.6948,17200.0],["2014-09-17",23.5135,23.7785,23.4298,23.7436,19100.0],["2014-09-18",23.4996,24.2596,23.3671,24.0714,7200.0],["2014-09-19",23.6042,24.4061,23.5484,24.4061,21400.0],["2014-09-22",24.3224,24.3294,23.7924,23.8622,18600.0],["2014-09-23",23.9179,24.1132,23.8831,23.8901,7100.0],["2014-09-24",23.918,24.0226,23.6321,23.7924,5100.0],["2014-09-25",23.5902,24.0714,23.5414,23.6948,11700.0],["2014-09-26",23.8134,23.9528,23.5693,23.5972,10600.0],["2014-09-29",23.2625,23.5344,23.2625,23.4438,8900.0],["2014-09-30",23.3043,23.4577,23.1997,23.1997,7100.0],["2014-10-01",23.2764,23.5135,23.0045,23.0184,10300.0],["2014-10-02",22.9835,23.374,22.9835,23.0603,5300.0],["2014-10-03",23.3043,23.4856,23.0742,23.13,4500.0],["2014-10-06",23.3252,23.4717,23.13,23.2625,9200.0],["2014-10-07",23.0324,23.5833,23.0045,23.1788,11200.0],["2014-10-08",23.2973,23.4019,23.0184,23.4019,3400.0],["2014-10-09",23.2206,23.395,23.2206,23.2904,3400.0],["2014-10-10",23.2764,23.6321,23.2764,23.6111,8400.0],["2014-10-13",23.4019,23.66,23.2416,23.3462,9700.0],["2014-10-14",23.4298,23.9877,23.1718,23.2904,31700.0],["2014-10-15",23.1718,23.4229,23.1718,23.4019,9800.0],["2014-10-16",23.1509,23.3322,22.5931,23.2764,30600.0],["2014-10-17",23.8691,23.8691,23.0812,23.2695,8800.0],["2014-10-20",23.137,23.4229,22.9208,23.3671,11200.0],["2014-10-21",23.3113,23.8761,23.1579,23.2485,16400.0],["2014-10-22",23.2206,23.3392,23.2206,23.2346,1700.0],["2014-10-23",23.4298,23.4298,23.2206,23.2346,6100.0],["2014-10-24",23.1579,23.8691,23.0533,23.8691,9600.0],["2014-10-27",23.6669,24.1272,23.4996,23.9528,8800.0],["2014-10-28",23.7088,24.2666,23.5832,24.2666,7600.0],["2014-10-29",24.1132,24.2317,23.4717,24.0016,16600.0],["2014-10-30",24.0156,24.2527,23.8203,24.2527,9000.0],["2014-10-31",24.4828,24.6292,23.9458,23.9458,5900.0],["2014-11-03",24.2248,24.9081,24.2248,24.8733,34400.0],["2014-11-04",24.7826,25.1871,24.7826,25.1034,9200.0],["2014-11-05",25.1522,25.1522,24.7129,24.7547,18900.0],["2014-11-06",24.7826,25.0616,24.4967,24.692,12100.0],["2014-11-07",24.9988,25.3475,24.4061,25.3126,21000.0],["2014-11-10",25.4172,25.8635,25.3823,25.7658,10800.0],["2014-11-11",26.0169,26.3098,24.9012,26.0099,23500.0],["2014-11-12",26.0169,26.1982,26.0169,26.0308,900.0],["2014-11-13",25.975,26.1145,25.8007,25.8007,50700.0],["2014-11-14",25.8216,26.2679,25.8007,26.0239,11700.0],["2014-11-17",25.9123,26.4771,25.3544,26.1912,122100.0],["2014-11-18",26.0587,26.3865,26.0099,26.3516,8700.0],["2014-11-19",26.3237,26.498,26.1075,26.2121,9000.0],["2014-11-20",26.0796,26.6375,26.0796,26.4283,23400.0],["2014-11-21",26.6724,26.6724,26.4632,26.4632,2500.0],["2014-11-24",26.6724,27.544,26.5678,27.3139,38200.0],["2014-11-25",27.3139,27.537,26.8746,27.3627,34000.0],["2014-11-26",27.4673,27.4743,27.1047,27.4324,29400.0],["2014-11-28",27.2581,27.4952,27.0629,27.4952,21700.0],["2014-12-01",27.5091,27.5091,27.0698,27.2441,40700.0],["2014-12-02",27.3348,27.4743,27.0489,27.3488,9000.0],["2014-12-03",27.0768,27.4603,26.9164,27.0629,8300.0],["2014-12-04",26.8467,27.544,26.8118,27.544,56900.0],["2014-12-05",27.0907,27.544,27.0907,27.53,9900.0],["2014-12-08",27.3697,27.8717,27.1326,27.6486,22400.0],["2014-12-09",27.3488,27.4464,27.035,27.2093,8900.0],["2014-12-10",27.4045,27.5998,27.1117,27.1117,3800.0],["2014-12-11",27.2944,27.5122,27.1468,27.4771,13700.0],["2014-12-12",27.4068,27.5614,26.9219,27.5614,19900.0],["2014-12-15",27.456,27.4701,27.2311,27.2311,12200.0],["2014-12-16",27.2101,27.3857,26.9992,27.2241,8900.0],["2014-12-17",27.21,27.3014,26.9992,27.203,10700.0],["2014-12-18",27.2311,27.9339,26.9922,27.6387,11400.0],["2014-12-19",27.7441,27.7441,27.3576,27.4068,10500.0],["2014-12-22",27.1819,27.5403,27.1117,27.2944,7500.0],["2014-12-23",27.3155,27.4771,27.0133,27.4771,7200.0],["2014-12-24",27.2733,27.7441,27.2733,27.3225,1300.0],["2014-12-26",27.0695,27.7441,27.0625,27.3506,1400.0],["2014-12-29",27.3506,27.9339,27.1257,27.9339,6600.0],["2014-12-30",27.2241,27.7933,27.2241,27.4771,3400.0],["2014-12-31",27.2663,27.9268,27.0625,27.9268,8100.0],["2015-01-02",27.9339,27.9339,27.2663,27.9339,3100.0],["2015-01-05",27.5966,27.8214,27.1398,27.4068,14900.0],["2015-01-06",27.3365,27.4279,26.5706,27.203,14700.0],["2015-01-07",27.4068,27.4068,27.1257,27.2311,4900.0],["2015-01-08",27.3506,27.5474,27.0344,27.5474,6000.0],["2015-01-09",27.3155,27.3998,27.1679,27.2101,2600.0],["2015-01-12",26.9852,27.3998,26.8657,27.1468,5000.0],["2015-01-13",27.0765,27.3998,26.8376,27.1328,6700.0],["2015-01-14",26.7884,26.8587,26.5284,26.669,16100.0],["2015-01-15",26.6338,26.7463,25.9381,26.3527,12300.0],["2015-01-16",26.423,26.4933,25.6219,25.917,8800.0],["2015-01-20",26.0013,26.8446,25.4602,26.5706,17500.0],["2015-01-21",26.3035,26.5776,26.1489,26.4089,3600.0],["2015-01-22",26.5424,26.5424,25.65,26.4722,7500.0],["2015-01-23",26.4722,26.4722,25.4602,26.0294,17000.0],["2015-01-26",25.7975,26.2122,25.4462,25.664,11000.0],["2015-01-27",25.6851,25.7694,24.9824,25.2916,9200.0],["2015-01-28",25.1229,25.1791,24.8137,24.8137,2400.0],["2015-01-29",25.0456,25.0456,24.2445,24.4764,8300.0],["2015-01-30",24.2445,25.2143,24.2445,24.7997,3200.0],["2015-02-02",25.0386,25.0386,24.4061,24.4483,2600.0],["2015-02-03",24.4764,25.158,24.4342,24.6169,12000.0],["2015-02-04",24.9402,25.1089,24.7013,25.1089,2500.0],["2015-02-05",25.4391,25.4813,24.7434,25.3548,1500.0],["2015-02-06",25.3056,25.3618,25.2213,25.2213,1000.0],["2015-02-09",25.3056,25.6429,24.7434,25.144,4000.0],["2015-02-10",25.3478,25.3478,24.631,25.0526,3400.0],["2015-02-11",24.7997,25.1159,24.7997,25.0808,2500.0],["2015-02-12",25.1159,25.1159,24.8488,25.1159,2100.0],["2015-02-13",25.0807,25.1089,24.9472,24.9543,3700.0],["2015-02-17",25.0245,25.0245,24.624,24.9261,46500.0],["2015-02-18",24.9472,25.2986,24.8559,25.1651,4300.0],["2015-02-19",25.2986,25.4883,24.7856,25.3337,6800.0],["2015-02-20",25.397,25.397,25.397,25.397,200.0],["2015-02-23",25.3197,25.65,25.0175,25.1299,7300.0],["2015-02-24",25.5165,25.5797,25.137,25.2283,1500.0],["2015-02-25",25.6148,25.6429,24.9964,25.1651,9900.0],["2015-02-26",25.0245,25.2916,25.0245,25.2916,2300.0],["2015-02-27",25.2916,25.2916,25.2916,25.2916,0.0],["2015-03-02",25.3267,25.6851,25.3267,25.6851,2800.0],["2015-03-03",25.6289,26.1138,25.6289,25.8608,2500.0],["2015-03-04",26.0646,26.0646,24.5678,25.5727,6900.0],["2015-03-05",25.65,25.8538,24.9683,25.5516,16900.0],["2015-03-06",25.8046,26.7041,25.0034,25.1581,10000.0],["2015-03-09",25.924,25.924,25.137,25.5727,9000.0],["2015-03-10",24.7856,26.163,24.7856,26.163,1200.0],["2015-03-11",25.9646,25.9646,25.5041,25.575,1500.0],["2015-03-12",25.6812,25.8583,25.0011,25.7946,2100.0],["2015-03-13",25.6812,25.6812,25.327,25.6316,900.0],["2015-03-16",25.8513,25.8513,24.8098,25.3058,1200.0],["2015-03-17",25.3483,25.3483,24.1297,24.4698,10800.0],["2015-03-18",24.7319,25.1711,24.6115,25.0224,1300.0],["2015-03-19",24.4556,24.9232,24.321,24.6894,2900.0],["2015-03-20",24.3352,24.7319,24.1226,24.1226,4100.0],["2015-03-23",24.2643,24.7957,24.2643,24.5052,6800.0],["2015-03-24",24.4556,24.7106,24.1935,24.406,6700.0],["2015-03-25",24.3777,24.5902,24.2077,24.5902,1300.0],["2015-03-26",24.2502,24.2643,24.1793,24.1864,1400.0],["2015-03-27",24.406,24.6115,24.1793,24.5831,4800.0],["2015-03-30",24.5194,24.6115,24.4556,24.6115,900.0],["2015-03-31",24.6186,24.7602,24.6186,24.7602,2500.0],["2015-04-01",24.7602,24.7602,24.3777,24.4769,18700.0],["2015-04-02",24.5194,24.7248,24.4414,24.4414,1700.0],["2015-04-06",23.9526,24.4414,23.9172,24.0022,16100.0],["2015-04-07",24.1651,25.1853,24.0235,24.0872,36900.0],["2015-04-08",24.0872,24.3706,24.0305,24.0376,10200.0],["2015-04-09",24.3918,24.7744,23.988,24.6327,5300.0],["2015-04-10",24.6044,24.994,24.6044,24.8878,1800.0],["2015-04-13",24.7957,25.4545,24.151,25.4545,2100.0],["2015-04-14",25.0082,25.3624,25.0082,25.3624,1600.0],["2015-04-15",25.2987,25.4262,25.0082,25.4049,1400.0],["2015-04-16",24.8382,25.3128,24.7957,25.1711,7600.0],["2015-04-17",24.8311,24.8311,24.8311,24.8311,200.0],["2015-04-20",24.6823,24.6823,24.6823,24.6823,100.0],["2015-04-21",24.8594,24.8594,24.7957,24.7957,1700.0],["2015-04-22",24.9303,24.9303,24.9303,24.9303,300.0],["2015-04-23",24.6186,25.1357,24.6186,25.1357,1800.0],["2015-04-24",25.1145,25.1145,25.1145,25.1145,200.0],["2015-04-27",25.4404,25.4404,24.7036,24.7957,1700.0],["2015-04-28",24.7957,24.7957,24.7957,24.7957,0.0],["2015-04-29",25.0295,25.0295,24.9374,24.9374,2100.0],["2015-04-30",24.8098,24.8665,24.8028,24.8594,2700.0],["2015-05-01",24.8949,24.8949,24.6256,24.6469,1600.0],["2015-05-04",24.7957,24.7957,24.7886,24.7957,1000.0],["2015-05-05",24.7957,24.8736,24.7957,24.8665,1600.0],["2015-05-06",24.8027,24.8665,24.8027,24.8665,500.0],["2015-05-07",24.654,24.6752,24.3068,24.406,1500.0],["2015-05-08",24.7957,24.7957,24.3564,24.4981,700.0],["2015-05-11",24.2998,24.5265,24.2998,24.5265,900.0],["2015-05-12",24.1935,24.3352,24.1935,24.2714,5200.0],["2015-05-13",24.1935,24.4273,24.1935,24.4273,600.0],["2015-05-14",24.1651,25.0082,24.1651,25.0082,6300.0],["2015-05-15",25.0082,25.4333,24.994,25.4333,15500.0],["2015-05-18",25.2703,25.5041,25.2703,25.5041,700.0],["2015-05-19",25.5041,26.078,25.5041,26.0354,21100.0],["2015-05-20",25.9433,25.9433,25.6529,25.6529,800.0],["2015-05-21",25.8583,25.9008,25.7662,25.7662,900.0],["2015-05-22",25.8938,25.9079,25.8583,25.8583,2700.0],["2015-05-26",25.8583,26.2055,25.6812,26.2055,3800.0],["2015-05-27",26.085,26.8643,25.8583,25.9221,1000.0],["2015-05-28",25.9221,25.9221,25.9221,25.9221,0.0],["2015-05-29",25.5679,25.9788,25.5679,25.9788,2500.0],["2015-06-01",25.6954,26.2055,25.6954,26.2055,6700.0],["2015-06-02",25.9008,26.1984,25.6812,26.1984,1000.0],["2015-06-03",26.1984,26.1984,26.1984,26.1984,0.0],["2015-06-04",25.915,26.1701,25.8371,25.8371,900.0],["2015-06-05",25.66,25.66,24.4769,25.1499,2200.0],["2015-06-08",25.079,25.7662,25.0507,25.4049,4400.0],["2015-06-09",25.2987,25.8583,25.2845,25.5254,4400.0],["2015-06-10",25.7379,25.7379,25.7379,25.7379,100.0],["2015-06-11",25.7236,26.1094,25.7236,25.8736,2100.0],["2015-06-12",25.7665,25.8165,25.7665,25.8093,1500.0],["2015-06-15",26.2308,26.3594,25.8951,25.8951,1300.0],["2015-06-16",26.1022,26.1022,25.8093,25.8093,1200.0],["2015-06-17",25.8165,26.388,25.8165,25.9022,2800.0],["2015-06-18",25.8236,26.2522,25.3807,25.8951,3900.0],["2015-06-19",25.9165,26.3879,25.9165,26.3879,2100.0],["2015-06-22",25.8236,26.3951,25.8236,26.2308,2200.0],["2015-06-23",26.1879,26.5308,26.1879,26.3951,3200.0],["2015-06-24",26.4308,26.4308,25.8951,25.9308,2500.0],["2015-06-25",26.1951,26.4308,25.9808,25.9808,1300.0],["2015-06-26",26.2094,26.6094,26.0736,26.3951,3200.0],["2015-06-29",26.3951,26.3951,25.7165,25.7879,1200.0],["2015-06-30",26.2094,26.5808,25.9736,26.4665,5700.0],["2015-07-01",26.788,27.1452,26.7809,26.7809,2400.0],["2015-07-02",26.788,27.1452,26.6808,27.038,7100.0],["2015-07-06",26.788,26.788,26.7809,26.788,700.0],["2015-07-07",26.5023,26.788,26.0522,26.7809,3500.0],["2015-07-08",26.7166,26.7166,25.7165,25.8379,5400.0],["2015-07-09",25.8951,26.5165,25.8951,26.3237,3400.0],["2015-07-10",25.745,26.2808,25.745,25.9451,2800.0],["2015-07-13",26.2594,26.7808,26.0379,26.0379,2100.0],["2015-07-14",25.8379,26.2165,25.3879,25.9451,5500.0],["2015-07-15",26.6165,26.6165,25.8951,26.3522,3000.0],["2015-07-16",25.9451,26.3522,25.795,26.3522,2400.0],["2015-07-17",25.545,25.545,25.545,25.545,400.0],["2015-07-20",25.9451,26.788,25.8951,25.9022,5500.0],["2015-07-21",25.8951,26.3737,25.8951,25.9665,12400.0],["2015-07-22",25.9665,26.2236,25.9665,26.2236,800.0],["2015-07-23",23.9306,25.7593,23.7163,25.6593,36900.0],["2015-07-24",25.5307,25.9308,25.5307,25.8593,4700.0],["2015-07-27",26.6523,26.6523,26.1451,26.4308,800.0],["2015-07-28",26.0736,26.3237,26.0736,26.3237,2300.0],["2015-07-29",26.638,26.6451,26.2522,26.2522,900.0],["2015-07-30",26.4665,26.788,26.1879,26.2879,5300.0],["2015-07-31",26.4451,27.1452,26.0736,27.1452,5400.0],["2015-08-03",26.4665,26.9951,26.2022,26.5237,5800.0],["2015-08-04",26.1808,27.038,26.1808,26.538,1000.0],["2015-08-05",26.538,26.538,26.538,26.538,100.0],["2015-08-06",26.538,26.538,26.538,26.538,0.0],["2015-08-07",26.1308,26.7809,26.1308,26.5594,1100.0],["2015-08-10",26.0808,26.0808,26.0808,26.0808,200.0],["2015-08-11",26.5094,26.5094,26.0736,26.0736,1700.0],["2015-08-12",26.1522,26.1522,26.1522,26.1522,200.0],["2015-08-13",26.1665,26.1665,25.6807,25.8236,12800.0],["2015-08-14",25.4164,26.2879,25.4164,26.1808,14400.0],["2015-08-17",26.0736,26.6737,25.9665,26.1522,11800.0],["2015-08-18",26.1522,26.1522,26.1522,26.1522,0.0],["2015-08-19",25.3664,26.0951,25.3664,26.0951,8000.0],["2015-08-20",25.4307,25.4307,25.4307,25.4307,100.0],["2015-08-21",25.4307,25.745,25.4307,25.7165,15200.0],["2015-08-24",24.4664,24.5592,24.4664,24.5592,5000.0],["2015-08-25",25.0021,25.7236,24.2878,25.7236,10000.0],["2015-08-26",25.395,25.395,24.3878,25.0736,4100.0],["2015-08-27",25.2736,25.2736,24.8235,24.8235,1400.0],["2015-08-28",25.7165,26.2594,25.0021,25.8522,8600.0],["2015-08-31",25.7593,25.8879,25.7593,25.8879,400.0],["2015-09-01",24.7521,25.245,24.7521,25.0021,1200.0],["2015-09-02",25.4236,26.3094,25.4236,25.4665,1200.0],["2015-09-03",25.4236,25.9951,25.4236,25.9951,600.0],["2015-09-04",25.3593,25.7236,24.7593,25.3593,6500.0],["2015-09-08",25.5022,25.6879,25.395,25.6879,1200.0],["2015-09-09",26.0308,26.0308,26.0308,26.0308,200.0],["2015-09-10",25.5022,25.5022,25.5022,25.5022,400.0],["2015-09-11",25.0771,25.7399,25.0771,25.2284,400.0],["2015-09-14",24.9042,25.884,24.9042,25.884,400.0],["2015-09-15",25.3797,25.5742,25.1852,25.2933,9700.0],["2015-09-16",25.3653,25.5238,25.0339,25.5022,1100.0],["2015-09-17",25.2428,25.2428,25.2428,25.2428,300.0],["2015-09-18",25.142,27.3032,24.2703,27.3032,8700.0],["2015-09-21",27.3032,27.3032,26.7989,27.1447,2900.0],["2015-09-22",26.7413,26.7413,26.2514,26.6764,600.0],["2015-09-23",26.4963,26.4963,25.8552,25.9848,2600.0],["2015-09-24",25.0915,25.0915,25.0915,25.0915,400.0],["2015-09-25",25.9272,26.0569,25.639,25.639,600.0],["2015-09-28",25.6967,26.1145,25.6967,25.9344,1300.0],["2015-09-29",25.9344,25.9632,24.9258,25.5886,4400.0],["2015-09-30",26.0064,26.2802,26.0064,26.2802,1300.0],["2015-10-01",26.6404,26.6404,25.2428,25.2428,900.0],["2015-10-02",25.7615,25.7615,25.2428,25.6679,1600.0],["2015-10-05",25.9056,26.1793,25.9056,26.1793,4200.0],["2015-10-06",26.0136,26.0281,25.567,26.0281,1000.0],["2015-10-07",25.2284,26.2442,25.2284,25.9704,2100.0],["2015-10-08",25.956,26.3018,25.92,26.0281,1600.0],["2015-10-09",26.2946,26.5467,26.2946,26.5467,6500.0],["2015-10-12",26.5828,26.5828,26.5828,26.5828,700.0],["2015-10-13",26.5828,26.5828,26.5828,26.5828,0.0],["2015-10-14",26.5756,27.1447,26.5467,27.1447,29700.0],["2015-10-15",26.2946,27.1087,26.2946,27.1087,3800.0],["2015-10-16",26.0064,26.6692,26.0064,26.59,6800.0],["2015-10-19",26.6116,27.8795,26.1361,27.1879,20200.0],["2015-10-20",27.015,27.404,26.9358,26.979,3700.0],["2015-10-21",27.3752,27.9011,27.3752,27.3824,2000.0],["2015-10-22",27.6345,27.9011,27.3896,27.8074,7700.0],["2015-10-23",27.5841,27.8363,27.5841,27.8363,400.0],["2015-10-26",27.8002,28.6503,27.8002,28.4918,900.0],["2015-10-27",28.4126,28.4126,27.9227,28.0236,1100.0],["2015-10-28",27.8795,28.6359,27.1591,28.4414,1300.0],["2015-10-29",28.5351,28.5351,27.368,28.0236,800.0],["2015-10-30",27.7354,27.8795,26.4891,27.3752,5900.0],["2015-11-02",27.3752,27.3752,27.3752,27.3752,0.0],["2015-11-03",27.3824,27.8291,27.3824,27.8291,1000.0],["2015-11-04",27.8795,27.8795,27.3464,27.5193,800.0],["2015-11-05",27.8651,27.8651,27.8651,27.8651,300.0],["2015-11-06",27.8291,28.2757,27.5913,27.8795,25600.0],["2015-11-09",27.8795,27.8795,27.5337,27.8363,2200.0],["2015-11-10",27.5913,27.5913,27.5913,27.5913,300.0],["2015-11-11",27.7354,27.7498,27.4761,27.7498,3400.0],["2015-11-12",27.721,27.721,27.721,27.721,400.0],["2015-11-13",27.3752,27.6778,27.3752,27.5697,2900.0],["2015-11-16",27.3752,28.0452,27.2095,27.6273,5700.0],["2015-11-17",28.0956,28.0956,27.4472,27.6345,1600.0],["2015-11-18",28.0956,28.0956,27.7354,27.7858,1400.0],["2015-11-19",27.7354,27.7354,27.7354,27.7354,200.0],["2015-11-20",27.9011,27.9011,27.9011,27.9011,100.0],["2015-11-23",27.8723,28.0668,27.7354,27.9875,1200.0],["2015-11-24",27.9875,27.9875,27.9875,27.9875,0.0],["2015-11-25",27.9515,28.0452,27.9515,28.0452,600.0],["2015-11-27",28.0956,28.0956,27.9371,27.9371,7400.0],["2015-11-30",28.0668,28.0956,27.7714,27.7714,1100.0],["2015-12-01",28.0956,28.0956,28.074,28.0956,1500.0],["2015-12-02",28.0956,28.0956,28.0956,28.0956,0.0],["2015-12-03",27.7426,27.8074,27.7354,27.8002,600.0],["2015-12-04",27.7354,28.0956,27.7354,27.757,5600.0],["2015-12-07",28.074,28.2757,27.7498,28.0596,25500.0],["2015-12-08",28.0956,28.0956,27.9155,27.9155,400.0],["2015-12-09",28.0956,28.0956,27.4977,28.0956,7000.0],["2015-12-10",28.0812,28.0812,27.4977,27.9155,1200.0],["2015-12-11",27.9809,27.9809,27.6395,27.6395,700.0],["2015-12-14",27.9809,28.3223,27.24,27.6032,9900.0],["2015-12-15",27.6976,27.6976,27.6032,27.6032,400.0],["2015-12-16",27.7702,28.3295,27.7702,28.2714,15300.0],["2015-12-17",28.3296,28.4603,27.9736,28.0535,2400.0],["2015-12-18",28.0463,28.2133,27.6177,27.6177,10100.0],["2015-12-21",27.5015,27.8211,27.2908,27.4579,2400.0],["2015-12-22",27.6104,28.2787,27.6104,28.2787,3900.0],["2015-12-23",28.2424,28.5184,27.6032,28.3441,2200.0],["2015-12-24",27.6032,27.6032,27.6032,27.6032,300.0],["2015-12-28",27.8647,28.5112,27.8647,28.2932,2000.0],["2015-12-29",28.5911,28.6928,27.9809,28.5184,5800.0],["2015-12-30",27.6032,28.3296,27.6032,28.3296,1300.0],["2015-12-31",28.3804,28.5329,27.4361,28.3296,2600.0],["2016-01-04",28.4458,28.4458,27.6104,28.1697,2100.0],["2016-01-05",28.3586,28.3586,27.7848,27.792,4000.0],["2016-01-06",27.8501,28.0317,27.8501,28.0317,900.0],["2016-01-07",27.9809,28.2279,27.4288,27.4288,3200.0],["2016-01-08",27.4579,27.8937,27.4579,27.7049,2900.0],["2016-01-11",27.6032,27.901,27.6032,27.8719,5800.0],["2016-01-12",27.7848,27.9664,27.7848,27.9228,1000.0],["2016-01-13",27.9155,27.9446,27.7848,27.9446,2200.0],["2016-01-14",27.9664,28.2206,27.9664,28.2206,9700.0],["2016-01-15",27.8937,28.1407,27.7848,28.0245,1000.0],["2016-01-19",28.0608,28.0608,27.6032,27.7049,7300.0],["2016-01-20",27.6322,27.6322,26.9131,27.3417,15700.0],["2016-01-21",27.2763,27.654,27.269,27.3126,7800.0],["2016-01-22",27.5959,27.6758,27.4579,27.6685,1100.0],["2016-01-25",27.6031,27.8937,27.6031,27.8937,2100.0],["2016-01-26",27.6685,27.9155,27.2763,27.8065,2300.0],["2016-01-27",27.2036,27.8501,27.2036,27.8501,1400.0],["2016-01-28",27.4216,27.8937,27.2763,27.8865,3300.0],["2016-01-29",27.7993,27.901,27.6032,27.7848,3600.0],["2016-02-01",27.5959,27.8647,27.24,27.7702,23400.0],["2016-02-02",27.5087,27.792,27.3489,27.7484,3300.0],["2016-02-03",27.4433,27.9155,27.4433,27.9155,6500.0],["2016-02-04",27.8719,27.8719,27.6032,27.6032,600.0],["2016-02-05",27.3053,27.6177,27.3053,27.6177,2400.0],["2016-02-08",27.5668,27.6032,27.5668,27.6032,300.0],["2016-02-09",27.2036,27.5959,27.1383,27.1673,4600.0],["2016-02-10",27.1746,27.5305,26.8913,27.4506,4200.0],["2016-02-11",27.763,27.763,27.763,27.763,400.0],["2016-02-12",27.6976,27.6976,27.24,27.2908,2800.0],["2016-02-16",26.993,27.5959,26.8913,27.1165,2100.0],["2016-02-17",27.6613,27.6613,27.6613,27.6613,500.0],["2016-02-18",27.6031,27.9155,27.6031,27.6395,1500.0],["2016-02-19",27.9082,28.6564,27.5378,27.6467,4700.0],["2016-02-22",28.1843,28.838,27.6758,28.5475,4500.0],["2016-02-23",28.2642,29.2376,27.2908,28.8744,2900.0],["2016-02-24",28.4385,29.5644,28.4385,29.5644,5000.0],["2016-02-25",29.2085,29.4191,28.6419,29.2593,3400.0],["2016-02-26",28.6927,29.4191,28.4022,28.4022,1300.0],["2016-02-29",28.7944,29.4191,28.7944,29.1504,5100.0],["2016-03-01",29.2376,29.5862,29.2376,29.5644,1600.0],["2016-03-02",29.5499,29.5644,29.5499,29.5644,500.0],["2016-03-03",29.1504,29.8187,29.1504,29.2158,3600.0],["2016-03-04",29.0559,29.0777,27.9809,28.148,4800.0],["2016-03-07",28.5547,28.9543,28.5547,28.9543,1700.0],["2016-03-08",28.947,29.0414,28.453,28.453,1600.0],["2016-03-09",29.0196,29.0196,28.0971,28.0971,400.0],["2016-03-10",28.4603,28.4603,27.7194,28.0245,900.0],["2016-03-11",27.7754,28.5665,27.7754,28.5665,2000.0],["2016-03-14",28.5665,28.5665,27.8487,27.8487,1400.0],["2016-03-15",27.8487,27.8633,27.8413,27.8413,1600.0],["2016-03-16",28.2003,28.2735,28.2003,28.2003,5100.0],["2016-03-17",27.7535,28.5665,27.7535,28.2882,14000.0],["2016-03-18",28.2149,28.3761,27.1382,28.0831,15200.0],["2016-03-21",27.292,28.1929,27.292,27.7974,3700.0],["2016-03-22",28.105,28.5665,27.9585,28.4566,4800.0],["2016-03-23",28.4054,28.9108,28.398,28.9108,7400.0],["2016-03-24",27.8487,28.9254,27.8487,28.5885,1400.0],["2016-03-28",28.2882,28.8375,28.105,28.3907,2300.0],["2016-03-29",28.5592,28.9181,27.8706,28.6178,5800.0],["2016-03-30",28.6251,28.7423,28.4566,28.6397,2000.0],["2016-03-31",28.5738,28.5738,27.9439,27.9805,14700.0],["2016-04-01",28.2296,28.2735,28.0538,28.1563,3200.0],["2016-04-04",28.3687,28.9327,27.9952,28.42,4900.0],["2016-04-05",28.3834,28.42,28.0904,28.42,2700.0],["2016-04-06",28.9327,28.9327,28.2882,28.4713,2900.0],["2016-04-07",28.9327,28.9327,28.42,28.4932,2100.0],["2016-04-08",28.5738,28.5738,28.4347,28.5372,1300.0],["2016-04-11",28.5299,28.7862,28.5299,28.713,1000.0],["2016-04-12",28.8375,28.9327,28.3614,28.9254,2600.0],["2016-04-13",28.2076,28.9254,28.2076,28.9254,600.0],["2016-04-14",28.6105,28.9108,28.6031,28.9108,1400.0],["2016-04-15",28.9327,28.9327,28.7936,28.7936,1200.0],["2016-04-18",28.7936,28.8741,28.3175,28.4493,3300.0],["2016-04-19",28.1563,28.5665,28.1343,28.5665,4600.0],["2016-04-20",28.2955,28.5665,28.2955,28.5518,2900.0],["2016-04-21",28.4347,28.5885,28.4347,28.5885,800.0],["2016-04-22",28.2589,28.6178,28.2589,28.2955,900.0],["2016-04-25",28.669,28.7423,28.2003,28.6764,8300.0],["2016-04-26",28.4932,28.9327,28.4273,28.6104,3600.0],["2016-04-27",28.9327,28.9327,28.3687,28.4273,1900.0],["2016-04-28",28.1343,28.1343,28.1343,28.1343,200.0],["2016-04-29",28.5811,28.5811,28.5738,28.5738,700.0],["2016-05-02",28.2515,28.5665,28.2515,28.2735,1400.0],["2016-05-03",28.2882,28.2955,28.0611,28.2955,1300.0],["2016-05-04",27.7315,28.2003,27.5703,28.2003,6500.0],["2016-05-05",27.8267,28.2003,27.8267,27.9439,4600.0],["2016-05-06",27.7974,28.3028,27.7974,27.9805,1100.0],["2016-05-09",27.9805,27.9805,27.9805,27.9805,0.0],["2016-05-10",27.6509,28.2955,27.6509,28.2882,900.0],["2016-05-11",28.2003,28.2003,27.9292,28.0391,1700.0],["2016-05-12",28.1783,28.1856,28.1783,28.1856,500.0],["2016-05-13",27.6363,27.8194,27.6363,27.8194,1000.0],["2016-05-16",27.7901,28.127,27.7315,28.0831,4200.0],["2016-05-17",28.1563,28.442,27.878,27.878,2200.0],["2016-05-18",28.5665,28.5665,27.9073,28.5518,3700.0],["2016-05-19",28.5665,28.7862,28.3468,28.7862,4300.0],["2016-05-20",28.7496,29.2257,28.5665,29.2257,4200.0],["2016-05-23",29.2477,30.0681,29.0939,30.0681,7500.0],["2016-05-24",30.0681,30.0681,29.3869,30.0681,5100.0],["2016-05-25",30.0681,31.826,29.8264,31.5403,20100.0],["2016-05-26",31.4964,32.2289,30.6248,32.1922,17000.0],["2016-05-27",32.1996,32.2289,31.3938,32.0531,4300.0],["2016-05-31",32.0091,32.2289,32.0091,32.1556,4400.0],["2016-06-01",32.0238,32.0238,31.6868,31.7454,1000.0],["2016-06-02",31.4964,31.4964,29.4381,30.9104,9000.0],["2016-06-03",30.8079,31.4964,28.9693,31.0642,6500.0],["2016-06-06",30.9837,31.4231,30.3611,31.1814,11900.0],["2016-06-07",31.1301,31.3133,30.6394,31.1375,12100.0],["2016-06-08",30.8005,31.3133,29.2111,31.1814,6400.0],["2016-06-09",31.0496,31.2034,29.3136,31.0789,11200.0],["2016-06-10",31.1448,31.8626,30.2072,30.7712,17600.0],["2016-06-13",30.8008,31.7382,30.7417,31.3986,5100.0],["2016-06-14",31.3986,31.9227,30.3727,31.2289,5300.0],["2016-06-15",30.7491,31.4429,30.7417,31.2879,6900.0],["2016-06-16",31.4946,31.657,30.5572,31.1182,7400.0],["2016-06-17",31.0443,31.7382,30.6089,30.6089,4700.0],["2016-06-20",30.4243,31.1551,29.3836,30.0331,9000.0],["2016-06-21",29.9224,30.6458,29.2951,30.6458,11900.0],["2016-06-22",30.2841,31.2953,29.9151,31.096,12400.0],["2016-06-23",31.4946,31.7013,30.727,31.4208,18400.0],["2016-06-24",30.8524,31.4503,29.6346,30.3874,290200.0],["2016-06-27",30.9779,32.0408,30.1291,30.9927,22300.0],["2016-06-28",31.3396,31.8636,31.0001,31.7086,17900.0],["2016-06-29",31.7972,33.0815,31.7972,32.8896,17900.0],["2016-06-30",33.207,34.1591,32.5501,33.0372,14000.0],["2016-07-01",32.8158,33.6424,32.2917,32.9191,9300.0],["2016-07-05",32.5943,33.0298,32.0555,32.8674,10000.0],["2016-07-06",33.0298,33.1184,32.7493,33.1184,12800.0],["2016-07-07",33.1036,33.5834,32.9191,33.5686,5500.0],["2016-07-08",33.4063,34.5208,32.801,34.4986,8900.0],["2016-07-11",32.9708,34.6905,32.9708,34.0927,16600.0],["2016-07-12",34.4617,34.6167,33.8343,33.945,23300.0],["2016-07-13",33.7089,33.8491,33.2808,33.6129,10100.0],["2016-07-14",34.351,34.351,33.4948,33.8122,5400.0],["2016-07-15",33.8196,33.886,33.421,33.8712,4700.0],["2016-07-18",33.6498,33.7901,33.2512,33.6424,4800.0],["2016-07-19",33.4727,34.1665,33.4727,33.945,5300.0],["2016-07-20",33.2882,34.1148,33.2882,34.1148,4900.0],["2016-07-21",33.5317,33.9155,33.2143,33.5834,13600.0],["2016-07-22",33.5834,34.3215,33.5834,34.2994,5200.0],["2016-07-25",33.9008,34.3215,33.7458,34.3215,15900.0],["2016-07-26",34.137,34.137,33.6351,33.9524,16900.0],["2016-07-27",34.0262,34.2624,33.8417,33.9524,9200.0],["2016-07-28",33.9524,33.9524,32.8379,33.9008,2000.0],["2016-07-29",33.5834,33.7679,33.2143,33.7236,10500.0],["2016-08-01",33.6941,33.7163,33.2365,33.5096,5800.0],["2016-08-02",33.4505,33.4505,32.2327,32.4984,5400.0],["2016-08-03",32.7567,33.1996,32.6903,32.9929,3300.0],["2016-08-04",32.8158,32.8158,32.0924,32.2253,2900.0],["2016-08-05",32.8158,32.8158,32.3581,32.646,3900.0],["2016-08-08",32.4024,32.4541,32.2031,32.4467,1300.0],["2016-08-09",29.8043,31.9153,29.8043,31.7234,3800.0],["2016-08-10",31.6496,32.5943,31.6496,32.4098,4300.0],["2016-08-11",30.0996,32.6903,29.8929,32.6608,2200.0],["2016-08-12",29.6862,32.801,29.6862,32.4689,12200.0],["2016-08-15",32.2253,32.4615,31.7234,32.4615,2900.0],["2016-08-16",31.8341,32.3655,31.3691,31.5979,14200.0],["2016-08-17",31.6643,31.8193,31.4282,31.6939,8800.0],["2016-08-18",31.7455,31.8415,31.4946,31.5536,1300.0],["2016-08-19",31.4503,31.7382,31.4429,31.7382,4900.0],["2016-08-22",32.2253,32.2253,31.7381,31.8415,5600.0],["2016-08-23",31.8046,31.8046,31.7455,31.7751,1500.0],["2016-08-24",31.7308,31.7308,31.6939,31.6939,1000.0],["2016-08-25",31.2141,31.7308,31.2141,31.7308,1500.0],["2016-08-26",31.4134,31.4134,31.4134,31.4134,300.0],["2016-08-29",31.4872,31.871,31.4872,31.871,800.0],["2016-08-30",31.7308,31.7308,31.3912,31.3912,1400.0],["2016-08-31",31.406,31.7381,31.3691,31.3765,3800.0],["2016-09-01",31.2953,31.3691,30.011,31.1329,3200.0],["2016-09-02",31.4429,31.5462,31.3691,31.5093,2900.0],["2016-09-06",31.3765,31.8415,31.3765,31.7234,2000.0],["2016-09-07",31.7381,32.0481,31.4946,31.8489,2100.0],["2016-09-08",32.2401,32.2401,31.9596,32.0924,2900.0],["2016-09-09",31.7824,32.2179,31.5536,31.5979,4700.0],["2016-09-12",31.5831,32.0998,31.561,32.0998,2800.0],["2016-09-13",32.1221,32.6649,31.7875,31.8024,4200.0],["2016-09-14",31.8024,31.9362,31.7875,31.795,2800.0],["2016-09-15",31.8321,32.4865,31.8321,32.4865,1200.0],["2016-09-16",32.5237,32.5237,31.7875,32.0255,8500.0],["2016-09-19",32.085,32.085,31.8024,31.8991,4600.0],["2016-09-20",31.9957,31.9957,31.9957,31.9957,600.0],["2016-09-21",31.8842,32.3526,31.795,32.1221,6400.0],["2016-09-22",32.0849,32.0849,31.7949,31.9585,3100.0],["2016-09-23",31.7875,31.7875,31.7875,31.7875,1000.0],["2016-09-26",31.8991,32.6501,31.8024,31.8098,2000.0],["2016-09-27",31.7875,31.8619,31.7875,31.8619,1800.0],["2016-09-28",32.0106,32.0106,31.676,31.8173,4900.0],["2016-09-29",31.8544,31.9734,31.7503,31.8842,4600.0],["2016-09-30",31.8842,32.2039,31.676,32.0329,4000.0],["2016-10-03",31.9065,31.9511,31.8098,31.8544,3700.0],["2016-10-04",31.9214,31.9214,31.9214,31.9214,800.0],["2016-10-05",32.0106,32.0106,32.0106,32.0106,300.0],["2016-10-06",31.8173,31.9214,31.7875,31.8396,1500.0],["2016-10-07",32.4344,32.4419,31.7875,31.7875,1700.0],["2016-10-10",31.7132,32.1296,31.7132,32.1296,2600.0],["2016-10-11",32.2411,32.4419,31.7875,31.9214,9500.0],["2016-10-12",32.5534,32.5534,31.8768,31.8768,2700.0],["2016-10-13",31.8247,32.1221,31.7875,31.8396,7000.0],["2016-10-14",31.7429,31.9585,31.6834,31.6834,2600.0],["2016-10-17",31.7875,31.7875,31.3563,31.6314,3800.0],["2016-10-18",31.9214,31.9214,31.9214,31.9214,400.0],["2016-10-19",31.8544,31.8544,31.5198,31.5198,1200.0],["2016-10-20",32.8583,32.8583,31.7057,31.7057,1000.0],["2016-10-21",31.1109,31.5347,31.1109,31.5347,2000.0],["2016-10-24",29.7502,31.7652,29.7502,31.3934,17400.0],["2016-10-25",31.438,32.3824,30.9473,31.4752,6400.0],["2016-10-26",31.2521,31.9362,30.635,31.4455,7400.0],["2016-10-27",30.9101,31.9288,30.6945,31.2298,9400.0],["2016-10-28",31.2893,31.6611,30.9324,31.6611,7700.0],["2016-10-31",31.5273,31.5273,31.0439,31.0811,4300.0],["2016-11-01",31.044,31.6388,30.5978,31.1183,9400.0],["2016-11-02",30.7465,31.2299,30.7094,31.1927,4200.0],["2016-11-03",31.0811,31.3414,30.7837,31.1555,4200.0],["2016-11-04",31.0811,31.1183,30.4863,30.4863,2300.0],["2016-11-07",30.7837,31.3414,30.7837,31.3414,2800.0],["2016-11-08",31.1555,31.5273,31.1555,31.4529,2000.0],["2016-11-09",31.5645,31.676,30.6722,30.8581,13900.0],["2016-11-10",30.9696,32.0478,30.6722,31.7503,11100.0],["2016-11-11",31.4901,31.7132,30.9324,31.4901,23000.0],["2016-11-14",31.6016,31.6016,31.3637,31.6016,4000.0],["2016-11-15",31.6016,32.1221,30.8581,31.4901,9000.0],["2016-11-16",31.1927,31.4901,30.7837,31.4901,12400.0],["2016-11-17",31.4529,31.7132,31.3042,31.3785,3700.0],["2016-11-18",31.4529,32.308,31.267,32.085,4600.0],["2016-11-21",31.9734,32.6798,31.044,32.0106,23200.0],["2016-11-22",32.1593,33.349,32.1593,33.1259,7100.0],["2016-11-23",33.0144,36.6579,32.6054,34.3156,44100.0],["2016-11-25",34.0554,35.1708,33.349,33.981,55200.0],["2016-11-28",33.8323,33.8323,32.8285,33.4234,9400.0],["2016-11-29",34.2041,34.4272,33.4606,33.4606,3700.0],["2016-11-30",33.9439,34.2041,33.2375,33.5349,6200.0],["2016-12-01",33.4605,34.0554,32.717,32.717,12300.0],["2016-12-02",32.717,34.0182,32.717,33.2747,3300.0],["2016-12-05",33.2375,34.4644,33.2375,34.4644,6200.0],["2016-12-06",34.7618,34.7618,32.8657,34.1298,14400.0],["2016-12-07",33.4977,35.0592,33.4977,34.4272,3100.0],["2016-12-08",35.0964,36.3976,34.9477,36.063,11000.0],["2016-12-09",36.0259,37.223,36.0259,36.881,24400.0],["2016-12-12",36.8066,36.8438,36.182,36.6207,8300.0],["2016-12-13",37.4292,38.4023,37.2046,37.2046,19100.0],["2016-12-14",37.3543,37.8783,37.1297,37.2795,7800.0],["2016-12-15",37.4292,37.4292,37.242,37.242,2600.0],["2016-12-16",37.5041,37.5041,36.3138,37.3169,14600.0],["2016-12-19",37.3543,38.6643,35.6026,37.6912,26900.0],["2016-12-20",37.8409,38.5521,37.4292,37.4292,8300.0],["2016-12-21",37.811,39.9744,37.7286,38.5146,19900.0],["2016-12-22",39.0761,39.0761,37.3543,37.3543,8000.0],["2016-12-23",37.5789,38.29,36.8078,38.29,7700.0],["2016-12-27",37.8783,38.29,36.5309,36.8303,15300.0],["2016-12-28",35.932,37.0175,35.932,36.7554,7100.0],["2016-12-29",37.4292,37.4292,37.4292,37.4292,1700.0],["2016-12-30",37.3169,37.3169,36.7929,37.3169,4000.0],["2017-01-03",37.504,37.504,36.1192,36.1192,2100.0],["2017-01-04",36.98,36.98,35.932,36.5683,14200.0],["2017-01-05",36.4934,36.8677,35.6326,35.6326,8600.0],["2017-01-06",35.8946,36.4186,35.1834,35.5203,4600.0],["2017-01-09",35.3706,36.194,34.4348,34.7717,7300.0],["2017-01-10",34.5471,35.6326,34.5097,35.3706,5200.0],["2017-01-11",35.1834,35.3332,34.9589,34.9589,4400.0],["2017-01-12",34.8466,34.8466,34.7343,34.7343,2500.0],["2017-01-13",35.3331,35.3706,34.7343,34.9963,7500.0],["2017-01-17",34.6968,34.9963,33.7237,33.9857,8500.0],["2017-01-18",34.5097,34.5846,33.8734,33.9108,13400.0],["2017-01-19",34.098,34.098,33.4991,33.4991,4200.0],["2017-01-20",33.6488,33.836,33.2745,33.836,3700.0],["2017-01-23",33.6488,33.6488,33.6488,33.6488,700.0],["2017-01-24",34.4723,34.4723,33.3868,33.6114,5000.0],["2017-01-25",33.5066,34.0605,33.5066,33.6114,5200.0],["2017-01-26",33.4991,34.622,33.1997,33.9857,11400.0],["2017-01-27",34.4348,35.4454,33.7611,34.5846,23900.0],["2017-01-30",34.4348,35.146,32.8254,33.1248,56800.0],["2017-01-31",33.1623,33.1623,31.6277,32.4511,9400.0],["2017-02-01",32.788,33.9108,32.4212,33.3494,5000.0],["2017-02-02",33.4617,34.6594,33.4617,34.3226,4100.0],["2017-02-03",35.5577,35.5577,35.146,35.408,5600.0],["2017-02-06",34.36,35.7598,34.36,35.408,10400.0],["2017-02-07",35.2209,35.2209,34.7717,34.7717,1100.0],["2017-02-08",34.9589,35.2957,34.1354,35.1834,10500.0],["2017-02-09",35.408,35.8571,35.408,35.8571,3200.0],["2017-02-10",35.8571,36.8752,35.5577,35.932,4200.0],["2017-02-13",36.3812,36.3812,35.9694,35.9694,1500.0],["2017-02-14",35.932,36.1192,35.917,35.932,4000.0],["2017-02-15",35.8572,36.0668,35.5802,36.0069,2600.0],["2017-02-16",36.1566,36.1566,35.67,36.0069,2500.0],["2017-02-17",36.1192,36.1192,35.408,35.7074,4000.0],["2017-02-21",35.5502,35.932,35.3331,35.6326,1400.0],["2017-02-22",35.3706,35.932,35.3706,35.932,1600.0],["2017-02-23",35.917,36.0069,35.5577,36.0069,1700.0],["2017-02-24",35.5577,36.0817,35.408,36.0817,6000.0],["2017-02-27",35.7449,36.1716,35.67,35.8946,3400.0],["2017-02-28",35.5577,35.5577,35.3706,35.5577,3300.0],["2017-03-01",35.2807,35.932,35.2807,35.932,8500.0],["2017-03-02",35.7075,36.2315,35.2957,35.8946,2300.0],["2017-03-03",35.8946,35.8946,35.7074,35.7074,1000.0],["2017-03-06",35.2957,35.5951,35.2957,35.408,3000.0],["2017-03-07",35.2209,35.2209,34.7717,34.9589,1900.0],["2017-03-08",35.2209,35.2209,34.6969,34.884,2300.0],["2017-03-09",34.9214,35.2957,34.2477,34.6594,2200.0],["2017-03-10",34.2851,34.9214,33.8734,34.4348,10200.0],["2017-03-13",34.5705,34.9475,32.5197,32.9118,32800.0],["2017-03-14",32.7987,34.0051,32.7987,33.8166,6400.0],["2017-03-15",33.5678,33.9297,33.5678,33.7412,3800.0],["2017-03-16",33.6658,34.4952,33.3717,34.0051,8800.0],["2017-03-17",33.892,34.269,33.892,34.269,6500.0],["2017-03-20",34.8722,35.0607,34.5706,34.5706,2200.0],["2017-03-21",34.6837,34.7214,34.3444,34.3444,4800.0],["2017-03-22",34.4575,34.4575,33.1757,33.2134,4100.0],["2017-03-23",32.9872,33.892,32.9872,33.892,2900.0],["2017-03-24",33.5828,34.4198,33.5527,33.6658,3500.0],["2017-03-27",33.1832,34.2313,33.1832,33.9297,1600.0],["2017-03-28",34.2313,34.2313,34.2313,34.2313,600.0],["2017-03-29",34.3821,34.7968,34.1936,34.646,3300.0],["2017-03-30",34.3444,34.3444,34.3444,34.3444,1200.0],["2017-03-31",34.9475,34.9475,34.2086,34.9098,13300.0],["2017-04-03",35.0607,35.0607,34.4575,34.9853,8300.0],["2017-04-04",34.8345,34.9853,34.8345,34.9853,1500.0],["2017-04-05",35.0607,35.5131,34.9853,34.9853,2500.0],["2017-04-06",34.3067,35.8147,34.3067,35.8147,7700.0],["2017-04-07",35.7015,35.875,34.5781,35.4377,7200.0],["2017-04-10",35.2492,36.1916,35.2492,35.7016,8500.0],["2017-04-11",36.0408,36.0785,35.8147,35.8147,1900.0],["2017-04-12",36.1917,36.6064,36.1917,36.3802,4000.0],["2017-04-13",36.4932,36.5309,35.4377,35.6262,7300.0],["2017-04-17",35.8523,36.3424,35.6111,36.3424,3900.0],["2017-04-18",36.4932,36.9833,36.4932,36.8702,4100.0],["2017-04-19",37.0587,37.1718,36.6817,36.6817,2600.0],["2017-04-20",36.7194,36.9833,36.5988,36.9079,3200.0],["2017-04-21",36.7948,37.398,35.596,37.398,4300.0],["2017-04-24",37.4734,39.2076,36.7647,38.4536,9500.0],["2017-04-25",37.021,38.7929,37.021,38.3028,4000.0],["2017-04-26",38.3028,38.8306,37.398,38.3405,8500.0],["2017-04-27",38.4913,38.8155,38.4913,38.6421,3800.0],["2017-04-28",38.3405,38.4536,37.6996,37.6996,2600.0],["2017-05-01",38.0389,38.0766,37.7373,38.0766,3500.0],["2017-05-02",37.3226,38.0766,37.3226,37.775,2600.0],["2017-05-03",37.5338,37.775,37.4357,37.5865,4000.0],["2017-05-04",37.6242,37.9635,36.7421,37.9635,2600.0],["2017-05-05",37.3226,37.5865,35.6639,37.2849,3400.0],["2017-05-08",36.4178,36.9456,35.8599,36.6063,5600.0],["2017-05-09",36.8325,36.8325,36.3349,36.4178,900.0],["2017-05-10",36.5309,36.5309,36.4555,36.4555,1000.0],["2017-05-11",36.4555,36.6063,36.4555,36.4555,1400.0],["2017-05-12",35.9654,35.9654,35.6638,35.6638,1500.0],["2017-05-15",35.9277,36.3047,35.9277,36.0408,1600.0],["2017-05-16",35.4377,36.7194,35.4377,36.1916,3300.0],["2017-05-17",35.4603,35.7015,35.4377,35.4377,4400.0],["2017-05-18",35.8524,36.3047,35.6639,35.8147,4000.0],["2017-05-19",35.9278,36.7194,35.6639,35.7016,15400.0],["2017-05-22",35.777,36.4178,35.5131,36.4178,11400.0],["2017-05-23",35.9655,36.4932,35.9655,36.4932,3400.0],["2017-05-24",36.6064,36.6064,35.9504,36.3048,6000.0],["2017-05-25",36.7194,36.8325,36.1163,36.4932,4100.0],["2017-05-26",36.3047,36.6063,36.3047,36.5686,1800.0],["2017-05-30",36.0031,36.0031,35.8147,35.8147,500.0],["2017-05-31",36.154,36.6441,36.154,36.3048,6200.0],["2017-06-01",36.4178,36.8702,36.1916,36.8325,5000.0],["2017-06-02",37.0588,37.5112,36.1917,36.9457,9200.0],["2017-06-05",37.2849,37.2849,36.3802,36.3802,3700.0],["2017-06-06",36.0031,36.267,36.0031,36.0031,1400.0],["2017-06-07",36.154,36.3048,35.5885,35.8524,5600.0],["2017-06-08",35.4377,36.267,35.4377,36.1916,4000.0],["2017-06-09",36.4932,36.5686,36.1916,36.1916,6700.0],["2017-06-12",36.2294,36.7571,36.2294,36.644,2000.0],["2017-06-13",36.9705,36.9705,36.3252,36.553,5700.0],["2017-06-14",36.7807,36.7807,36.0975,36.7427,4400.0],["2017-06-15",37.0084,37.1603,36.2569,36.4391,7700.0],["2017-06-16",36.1354,36.6289,36.0595,36.4011,10700.0],["2017-06-19",36.2872,36.9705,36.2872,36.515,6500.0],["2017-06-20",36.8186,36.8186,36.0974,36.4391,6300.0],["2017-06-21",36.8566,37.0843,36.1734,36.515,5200.0],["2017-06-22",37.0843,37.2362,36.0975,36.2872,5200.0],["2017-06-23",36.2872,36.7427,35.6799,35.6799,22700.0],["2017-06-26",35.7558,36.0064,35.6799,35.6799,2400.0],["2017-06-27",35.7179,35.9836,35.604,35.6799,5100.0],["2017-06-28",36.1354,37.0008,35.8697,35.9456,15600.0],["2017-06-29",36.2037,36.2037,35.5661,35.6799,6200.0],["2017-06-30",35.8697,36.0975,35.4142,35.604,12300.0],["2017-07-03",35.6799,36.0215,35.5281,35.9077,2900.0],["2017-07-05",35.8697,36.4391,35.7558,36.4011,12700.0],["2017-07-06",36.2872,37.3121,36.1734,37.0464,6400.0],["2017-07-07",36.8186,37.5778,36.4391,37.0464,25900.0],["2017-07-10",37.0464,37.1223,36.8566,36.8566,3600.0],["2017-07-11",36.9325,36.9705,36.3632,36.7427,3800.0],["2017-07-12",36.8946,37.388,36.477,37.2741,9900.0],["2017-07-13",36.9325,37.5019,36.9325,37.35,7200.0],["2017-07-14",37.2362,37.35,36.9705,37.1603,9300.0],["2017-07-17",36.8946,37.6917,36.4846,37.4639,9400.0],["2017-07-18",37.3501,37.388,37.1223,37.2362,3500.0],["2017-07-19",37.3501,37.426,37.1982,37.426,1500.0],["2017-07-20",36.2721,37.3121,36.2721,37.2362,2200.0],["2017-07-21",37.426,38.1472,37.0844,37.0844,11700.0],["2017-07-24",37.3121,37.5019,37.1223,37.1603,2700.0],["2017-07-25",37.2741,37.7676,37.0844,37.0844,2900.0],["2017-07-26",37.2741,37.9574,37.2058,37.8435,4800.0],["2017-07-27",37.9194,38.1472,37.7296,37.8055,8400.0],["2017-07-28",38.0712,38.1471,37.5398,37.9953,4000.0],["2017-07-31",37.9194,38.0181,37.8055,37.8055,3600.0],["2017-08-01",37.9953,37.9953,37.8815,37.9574,4800.0],["2017-08-02",37.2362,37.7676,37.2362,37.6157,3600.0],["2017-08-03",37.388,37.7296,37.388,37.4639,1900.0],["2017-08-04",37.5778,37.6917,37.4639,37.6917,3000.0],["2017-08-07",37.4639,37.6917,37.3121,37.4639,3000.0],["2017-08-08",37.2362,37.6157,37.2362,37.6157,1700.0],["2017-08-09",37.426,37.5398,37.2438,37.3121,3300.0],["2017-08-10",37.2362,37.3121,36.9705,37.0464,8600.0],["2017-08-11",37.1603,37.1603,36.2493,36.8187,5800.0],["2017-08-14",37.0843,37.1982,36.8566,37.1603,7900.0],["2017-08-15",37.1223,37.35,36.7883,36.8566,2600.0],["2017-08-16",37.0084,37.1603,36.3632,36.553,7500.0],["2017-08-17",36.7048,37.0084,36.2493,36.4391,12900.0],["2017-08-18",36.2113,36.515,35.9077,35.9077,11900.0],["2017-08-21",35.9077,36.1734,35.6799,35.7938,3400.0],["2017-08-22",35.8697,35.9836,35.8318,35.9836,1100.0],["2017-08-23",36.0215,36.0443,35.604,35.7558,1600.0],["2017-08-24",35.8318,35.8318,35.8318,35.8318,600.0],["2017-08-25",36.0215,36.0215,35.9456,35.9456,600.0],["2017-08-28",35.9684,36.0215,35.7938,35.9077,3200.0],["2017-08-29",35.7938,35.7938,35.7938,35.7938,700.0],["2017-08-30",35.7558,36.0595,35.2624,35.6799,14900.0],["2017-08-31",35.8318,36.2113,35.4142,35.5661,14700.0],["2017-09-01",35.6799,36.2113,35.6799,36.2113,2600.0],["2017-09-05",36.2872,36.3252,35.5129,35.5661,17800.0],["2017-09-06",35.7179,36.0595,35.437,35.5281,13700.0],["2017-09-07",35.642,36.0975,35.4901,35.7938,22900.0],["2017-09-08",35.6799,35.9456,35.5281,35.7179,3100.0],["2017-09-11",35.6799,36.1354,35.6799,36.0215,8800.0],["2017-09-12",36.0974,36.7807,35.8697,36.4391,21100.0],["2017-09-13",36.4391,36.8187,36.2493,36.8187,2200.0],["2017-09-14",37.2237,37.2237,36.8416,37.2237,9000.0],["2017-09-15",37.2238,37.7588,37.1091,37.6441,13800.0],["2017-09-18",37.0709,38.7142,37.0709,38.4085,7700.0],["2017-09-19",38.141,39.7461,38.141,39.555,10900.0],["2017-09-20",39.1728,40.3958,39.1728,40.2429,26000.0],["2017-09-21",40.2429,40.7015,40.0136,40.434,12700.0],["2017-09-22",40.3194,40.7398,40.1665,40.4722,16200.0],["2017-09-25",40.6633,41.2748,39.8225,40.3576,9700.0],["2017-09-26",40.3194,40.7398,39.7843,40.5105,5600.0],["2017-09-27",40.6633,41.657,40.6633,41.313,17900.0],["2017-09-28",40.3958,42.6506,40.3958,41.8863,19000.0],["2017-09-29",42.1156,42.6506,41.6952,42.0391,19800.0],["2017-10-02",41.8863,43.2239,41.55,43.2239,15300.0],["2017-10-03",42.6506,43.6061,42.62,43.1857,14100.0],["2017-10-04",43.415,43.7589,43.3768,43.4532,11300.0],["2017-10-05",43.6061,44.1029,42.9181,43.7207,7500.0],["2017-10-06",43.5678,43.5678,42.8417,43.3385,6700.0],["2017-10-09",42.8417,43.7971,42.8417,43.5296,4000.0],["2017-10-10",43.415,44.5997,43.415,44.4851,9700.0],["2017-10-11",44.3704,45.6316,44.2557,44.8672,27100.0],["2017-10-12",44.829,45.2953,44.0264,44.2175,14700.0],["2017-10-13",43.9118,44.829,43.9118,44.829,3400.0],["2017-10-16",44.5997,45.2112,44.4468,45.173,4500.0],["2017-10-17",45.173,45.173,44.5997,44.5997,2200.0],["2017-10-18",44.6761,45.5551,44.294,44.829,13200.0],["2017-10-19",44.4469,45.8227,44.3322,45.1348,25200.0],["2017-10-20",45.5934,45.7844,44.6379,44.7526,22800.0],["2017-10-23",45.5016,45.5016,44.4851,44.5233,8400.0],["2017-10-24",44.5233,45.708,44.4163,45.708,17800.0],["2017-10-25",45.4023,46.3042,45.2494,45.5552,16200.0],["2017-10-26",45.2112,46.052,45.2112,45.9755,3500.0],["2017-10-27",44.9131,45.9755,44.5615,44.7526,5500.0],["2017-10-30",44.2175,44.9972,43.8736,43.8736,4500.0],["2017-10-31",43.1092,45.3258,42.6506,44.3322,27100.0],["2017-11-01",44.294,44.5233,43.6825,44.4468,13200.0],["2017-11-02",43.843,45.5934,43.843,45.0583,9800.0],["2017-11-03",45.0965,45.0965,44.7908,44.7908,3200.0],["2017-11-06",44.5997,45.0201,44.3704,44.6379,5100.0],["2017-11-07",44.5233,44.5997,43.1092,43.6061,18100.0],["2017-11-08",43.3768,43.3768,41.0149,43.0328,26300.0],["2017-11-09",42.5742,43.8736,41.8098,43.5296,22600.0],["2017-11-10",43.6825,44.0647,43.6825,43.7971,2100.0],["2017-11-13",43.2239,44.294,43.2239,44.2558,6000.0],["2017-11-14",43.9118,44.4086,43.8736,44.1793,8100.0],["2017-11-15",44.5233,45.8609,43.7972,45.0583,12600.0],["2017-11-16",44.9055,46.3959,44.9055,45.7845,14400.0],["2017-11-17",45.4023,45.4023,44.5997,45.1348,4900.0],["2017-11-20",45.0583,45.173,45.0583,45.0965,5200.0],["2017-11-21",44.9437,45.8609,44.9437,45.8609,10500.0],["2017-11-22",46.0138,46.1284,45.5169,45.5169,6100.0],["2017-11-24",45.5169,46.3959,44.7908,44.7908,22300.0],["2017-11-27",45.173,45.2876,44.1029,44.1029,8000.0],["2017-11-28",44.0264,45.1347,44.0264,44.7144,11700.0],["2017-11-29",44.6379,45.922,44.6379,45.6698,14000.0],["2017-11-30",45.4787,47.1221,45.4787,45.8609,11600.0],["2017-12-01",46.0138,46.7781,45.0201,46.3577,4600.0],["2017-12-04",46.6252,47.1603,46.2431,46.2813,4400.0],["2017-12-05",46.2431,47.1221,45.8991,47.1221,5400.0],["2017-12-06",47.1985,48.0011,46.587,47.0456,9400.0],["2017-12-07",47.6953,48.4597,47.6036,47.6571,5200.0],["2017-12-08",48.1157,48.1157,46.7781,46.931,3900.0],["2017-12-11",46.7781,46.931,46.4341,46.8545,3400.0],["2017-12-12",46.6634,47.3896,46.6634,46.8928,3000.0],["2017-12-13",47.3131,47.5042,47.0838,47.2749,4200.0],["2017-12-14",47.7284,47.8821,46.0068,46.4602,7100.0],["2017-12-15",46.4218,48.5354,44.7156,48.5354,18000.0],["2017-12-18",48.5738,49.9957,48.4201,49.1887,9800.0],["2017-12-19",49.035,49.035,46.5217,46.8445,5900.0],["2017-12-20",47.0751,47.8052,46.614,47.5747,6400.0],["2017-12-21",47.421,47.421,47.0751,47.3057,1500.0],["2017-12-22",47.3057,47.3057,46.7677,47.0367,3600.0],["2017-12-26",46.1528,46.345,45.6532,45.6532,2500.0],["2017-12-27",45.8838,45.9991,45.0614,45.1921,2300.0],["2017-12-28",44.7694,45.3842,44.6925,44.6925,2100.0],["2017-12-29",44.2929,44.731,44.2929,44.5772,3700.0],["2018-01-02",44.5772,44.5772,43.9239,43.9624,4000.0],["2018-01-03",43.8471,44.8847,43.8471,44.6925,3200.0],["2018-01-04",45.7685,45.807,45.0,45.3842,2500.0],["2018-01-05",45.4995,45.6532,45.1921,45.4995,5600.0],["2018-01-08",44.6541,45.0,44.6541,44.8462,1800.0],["2018-01-09",44.9231,44.9615,44.1929,44.4619,1800.0],["2018-01-10",44.4235,44.7309,44.0777,44.7309,1300.0],["2018-01-11",44.731,45.6917,44.5772,44.9231,3000.0],["2018-01-12",45.1921,45.3458,44.9231,45.0384,900.0],["2018-01-16",45.0768,45.4227,44.6003,44.8847,2100.0],["2018-01-17",44.4235,45.1152,44.3851,45.0768,3900.0],["2018-01-18",45.1921,45.5764,43.655,44.6157,3600.0],["2018-01-19",44.5004,45.1537,44.1161,45.1537,2200.0],["2018-01-22",45.1537,45.1537,44.2083,44.4466,4100.0],["2018-01-23",44.4235,44.4235,44.1699,44.1699,1100.0],["2018-01-24",44.3082,44.3082,43.5781,43.5781,3500.0],["2018-01-25",43.4244,43.5012,43.4244,43.5012,2500.0],["2018-01-26",42.8479,44.1545,42.8479,43.3475,1500.0],["2018-01-29",43.5012,43.5012,42.3484,42.6942,5300.0],["2018-01-30",42.3868,42.4099,41.9641,42.3868,3200.0],["2018-01-31",42.6174,42.6174,41.7412,42.0794,4600.0],["2018-02-01",42.1947,42.4637,41.8872,42.0409,3700.0],["2018-02-02",41.9256,42.2331,40.9649,41.4645,7400.0],["2018-02-05",40.8881,41.1187,39.3509,39.5815,5200.0],["2018-02-06",38.9282,39.5815,38.8898,39.5815,5600.0],["2018-02-07",39.4278,40.7344,39.4278,40.2732,6600.0],["2018-02-08",40.1579,41.2339,40.0427,40.1964,18800.0],["2018-02-09",40.1964,40.4116,39.0435,39.6584,12500.0],["2018-02-12",40.1579,40.1579,38.9743,39.1972,3000.0],["2018-02-13",38.7284,39.5047,38.6592,38.6592,4300.0],["2018-02-14",38.5439,38.5516,38.0444,38.0444,1600.0],["2018-02-15",38.4671,38.4671,37.5064,38.0444,7300.0],["2018-02-16",37.7369,38.5055,37.7369,38.0444,9700.0],["2018-02-20",37.8522,37.8522,37.1605,37.8522,4400.0],["2018-02-21",38.4671,38.4671,37.6216,37.6216,1400.0],["2018-02-22",37.7754,37.7754,37.3911,37.3911,1200.0],["2018-02-23",37.4295,37.5832,37.1451,37.4679,2200.0],["2018-02-26",37.4526,38.0444,37.2758,37.4295,2600.0],["2018-02-27",37.3526,37.3526,36.2382,36.4304,2300.0],["2018-02-28",36.9684,36.9684,35.6234,35.6234,3700.0],["2018-03-01",35.3543,36.1229,34.801,35.6618,14400.0],["2018-03-02",35.6234,37.1605,35.6234,37.1605,5700.0],["2018-03-05",38.2749,38.6208,37.8906,37.9291,6000.0],["2018-03-06",37.9291,39.0435,37.6217,38.6977,6600.0],["2018-03-07",38.7361,39.7352,38.7361,39.3509,3800.0],["2018-03-08",39.6661,39.6661,38.9667,38.9667,10100.0],["2018-03-09",38.6976,39.9658,38.6976,39.6199,6200.0],["2018-03-12",38.7591,39.9658,38.7591,39.8505,7900.0],["2018-03-13",39.6584,40.5653,39.1588,39.2741,7400.0],["2018-03-14",39.3824,41.4714,39.0806,39.6919,16700.0],["2018-03-15",40.0788,40.4269,38.5777,39.9627,6000.0],["2018-03-16",39.8853,41.0846,39.8853,40.8912,26100.0],["2018-03-19",41.3554,43.5218,40.2722,41.7809,20500.0],["2018-03-20",41.2393,42.1291,41.2393,41.7809,10800.0],["2018-03-21",41.7809,42.632,41.7809,41.9744,5000.0],["2018-03-22",42.2452,42.9028,41.7036,42.1678,8400.0],["2018-03-23",41.897,42.632,39.808,40.5043,8300.0],["2018-03-26",39.6764,40.8911,39.6764,40.6977,2800.0],["2018-03-27",39.7693,40.1174,39.4598,40.1174,2800.0],["2018-03-28",39.8466,40.8525,39.7693,40.8525,9000.0],["2018-03-29",41.0846,41.1233,40.6822,40.6977,3100.0],["2018-04-02",40.7364,41.1465,40.1561,40.1561,1800.0],["2018-04-03",40.5043,41.8196,40.3496,40.5043,14000.0],["2018-04-04",40.218,41.3554,40.218,41.3554,4800.0],["2018-04-05",41.2393,41.8196,41.0459,41.0459,5200.0],["2018-04-06",40.2567,41.3167,39.9627,40.2722,14900.0],["2018-04-09",40.659,41.278,40.5043,40.8138,9000.0],["2018-04-10",41.0072,41.7422,40.1948,41.3167,6100.0],["2018-04-11",40.9685,41.6649,40.7751,41.162,8200.0],["2018-04-12",40.6977,41.9744,40.6977,41.6649,5600.0],["2018-04-13",41.6649,41.9744,41.0072,41.0072,7900.0],["2018-04-16",41.1233,41.3941,41.0072,41.0072,4400.0],["2018-04-17",41.0072,42.3612,41.0072,42.2839,5000.0],["2018-04-18",42.0517,43.2123,41.5875,43.1736,4300.0],["2018-04-19",43.7152,43.7152,43.0576,43.0576,1100.0],["2018-04-20",42.8255,44.1021,42.7945,44.1021,2200.0],["2018-04-23",45.1079,45.6495,42.7713,45.6495,3300.0],["2018-04-24",45.1079,46.0364,44.6437,45.959,5900.0],["2018-04-25",45.8043,46.578,44.6669,46.0364,5700.0],["2018-04-26",45.8817,46.0751,45.8817,46.0751,1300.0],["2018-04-27",45.6495,45.8043,45.4948,45.7269,1800.0],["2018-04-30",44.9532,45.4561,44.6824,44.7985,10800.0],["2018-05-01",44.3729,45.4174,44.3729,45.4174,11200.0],["2018-05-02",44.9145,45.6109,44.7598,45.3014,5500.0],["2018-05-03",45.0692,46.2685,45.0306,45.843,14000.0],["2018-05-04",45.959,47.0036,45.5335,46.8488,9000.0],["2018-05-07",46.6554,47.0422,46.5393,46.8101,5600.0],["2018-05-08",46.3459,46.9881,46.2685,46.2685,2800.0],["2018-05-09",45.6495,45.959,45.3478,45.8043,5200.0],["2018-05-10",45.5722,46.3072,45.5722,46.3072,1000.0],["2018-05-11",46.284,46.4233,45.5335,45.5335,900.0],["2018-05-14",45.3787,45.3787,44.7056,44.7598,8600.0],["2018-05-15",44.605,45.224,44.5663,45.0693,11000.0],["2018-05-16",45.8817,45.8817,45.5335,45.5335,2700.0],["2018-05-17",45.6495,45.6495,45.4561,45.4561,800.0],["2018-05-18",45.843,46.0364,45.0306,46.0364,3900.0],["2018-05-21",46.4233,46.9262,46.3072,46.7328,5700.0],["2018-05-22",46.5393,47.2744,46.4233,46.4233,8100.0],["2018-05-23",46.2685,46.8488,45.7656,46.5393,14600.0],["2018-05-24",46.5006,47.1428,46.3846,46.9649,4200.0],["2018-05-25",46.9262,46.9649,46.9262,46.9649,900.0],["2018-05-29",46.8488,46.8875,45.8043,46.5393,13300.0],["2018-05-30",46.578,47.5838,46.2298,47.2744,6400.0],["2018-05-31",47.0423,47.6999,46.5006,46.7328,4400.0],["2018-06-01",46.9649,47.3517,46.4233,47.0809,5900.0],["2018-06-04",47.5838,47.5838,46.2685,46.5393,9400.0],["2018-06-05",46.8101,47.3053,46.462,46.8875,10200.0],["2018-06-06",46.8488,47.4678,46.7714,47.2744,8200.0],["2018-06-07",46.8566,47.816,46.8566,47.3904,4800.0],["2018-06-08",47.5065,47.816,47.197,47.2357,11800.0],["2018-06-11",47.2357,47.6999,46.6554,47.1583,7400.0],["2018-06-12",46.9262,46.9262,46.4233,46.4233,6700.0],["2018-06-13",46.5006,46.7714,45.959,46.0364,10700.0],["2018-06-14",45.9508,45.9508,45.2505,45.7563,13300.0],["2018-06-15",45.445,45.6006,44.2388,45.2115,39100.0],["2018-06-18",45.3672,45.9119,45.3672,45.873,5600.0],["2018-06-19",45.1337,47.2737,45.1337,47.0792,20800.0],["2018-06-20",47.0792,48.7911,47.0792,48.7522,12700.0],["2018-06-21",48.4799,49.2191,47.8962,48.7522,13900.0],["2018-06-22",48.6744,50.5809,47.8184,50.1918,31700.0],["2018-06-25",49.9973,50.0362,49.3358,49.5693,5200.0],["2018-06-26",49.6471,51.2813,49.6471,49.9584,2800.0],["2018-06-27",49.9584,49.9584,49.0635,49.6471,5100.0],["2018-06-28",51.4213,51.4213,49.2969,50.0362,8700.0],["2018-06-29",49.9584,50.0362,48.6744,48.6744,5900.0],["2018-07-02",48.3242,49.1413,48.3242,49.1413,1600.0],["2018-07-03",49.3747,50.2696,49.3747,50.114,2500.0],["2018-07-05",49.8416,50.2696,49.3358,49.9584,12700.0],["2018-07-06",50.5809,50.8922,50.0362,50.0362,6400.0],["2018-07-09",50.542,51.0867,50.293,50.9311,2600.0],["2018-07-10",50.5809,50.5809,49.7249,49.7249,12800.0],["2018-07-11",49.258,50.542,48.7133,48.7133,11500.0],["2018-07-12",48.8689,49.0401,48.1063,48.6355,3800.0],["2018-07-13",48.6355,48.9857,47.6628,47.6628,15100.0],["2018-07-16",47.7795,48.2853,47.5071,48.2853,11300.0],["2018-07-17",47.8184,49.7638,47.8184,49.7638,15500.0],["2018-07-18",49.7638,50.2307,49.3592,50.0362,5600.0],["2018-07-19",49.258,49.4136,48.6355,49.258,17400.0],["2018-07-20",49.5304,50.0751,49.5304,49.9195,7100.0],["2018-07-23",50.5031,51.0867,50.114,50.4642,8200.0],["2018-07-24",50.6587,50.97,49.7249,50.3864,12800.0],["2018-07-25",50.97,50.97,50.114,50.2696,5100.0],["2018-07-26",50.5809,52.4485,50.5809,51.4369,11100.0],["2018-07-27",51.3591,51.4369,49.258,49.3358,3600.0],["2018-07-30",49.1802,49.1802,48.5577,48.5577,6900.0],["2018-07-31",48.4409,49.0635,48.4409,48.6355,10900.0],["2018-08-01",48.4409,48.5577,46.8846,47.157,24300.0],["2018-08-02",47.0792,48.2853,46.3788,48.1686,9900.0],["2018-08-03",47.8184,48.2464,46.9624,48.2075,9700.0],["2018-08-06",47.9351,48.2853,47.9351,48.2853,2000.0],["2018-08-07",46.9469,47.9351,46.8457,47.6239,3700.0],["2018-08-08",46.9469,47.7406,46.9469,47.4682,6900.0],["2018-08-09",47.7406,47.9351,47.1181,47.8573,6300.0],["2018-08-10",47.7406,47.7406,47.7406,47.7406,400.0],["2018-08-13",47.5849,48.2464,47.2348,47.5849,7000.0],["2018-08-14",47.9351,48.3242,47.6706,48.1297,5900.0],["2018-08-15",48.2075,48.2075,47.6239,47.9351,2400.0],["2018-08-16",47.7017,48.5577,47.4682,48.2075,4300.0],["2018-08-17",47.9351,48.402,47.9351,48.2853,6400.0],["2018-08-20",48.013,49.258,48.013,48.5966,13000.0],["2018-08-21",48.7911,49.1413,48.6355,49.1413,7100.0],["2018-08-22",48.83,49.5693,48.5654,49.4526,7300.0],["2018-08-23",50.3474,50.8533,49.6082,50.5809,16300.0],["2018-08-24",50.6587,51.7092,50.5809,51.3591,14800.0],["2018-08-27",51.3591,52.4485,50.8922,51.1256,8900.0],["2018-08-28",50.2696,50.3475,50.2696,50.3475,700.0],["2018-08-29",49.9195,49.9195,49.2969,49.5304,1700.0],["2018-08-30",49.0557,49.5304,49.0557,49.4526,1600.0],["2018-08-31",49.0635,49.258,48.4799,48.4799,4400.0],["2018-09-04",48.1297,49.1413,48.013,48.7911,6500.0],["2018-09-05",48.3631,48.9468,48.2464,48.3631,6000.0],["2018-09-06",48.2464,49.4915,48.2464,48.5577,1100.0],["2018-09-07",46.7368,48.2853,46.7368,47.8962,6800.0],["2018-09-10",48.2464,48.6744,47.8962,48.5577,5100.0],["2018-09-11",48.7522,48.7522,46.7368,47.157,2000.0],["2018-09-12",47.9818,47.9818,46.7679,46.9624,2400.0],["2018-09-13",47.2834,47.2834,46.7354,47.0877,1200.0],["2018-09-14",46.892,46.892,46.892,46.892,800.0],["2018-09-17",46.7745,46.7745,45.7177,46.3048,1800.0],["2018-09-18",45.5611,46.1874,45.5611,45.8743,5600.0],["2018-09-19",44.4652,45.5533,42.8682,44.7,3000.0],["2018-09-20",43.9955,45.6394,43.9955,44.8957,9500.0],["2018-09-21",44.6609,45.9917,44.6609,45.9526,13300.0],["2018-09-24",46.3831,46.3831,46.3831,46.3831,1000.0],["2018-09-25",47.5965,47.5965,47.5965,47.5965,600.0],["2018-09-26",46.9311,47.2834,46.8528,47.2834,1400.0],["2018-09-27",45.8743,45.9526,45.4672,45.8743,1800.0],["2018-09-28",45.7569,46.0308,45.248,45.9917,4000.0],["2018-10-01",45.9604,46.8215,45.9604,46.1874,2200.0],["2018-10-02",45.5298,45.5298,44.6452,44.927,4900.0],["2018-10-03",44.2068,44.5278,44.2068,44.5278,1200.0],["2018-10-04",44.974,45.3185,44.6765,45.3185,1900.0],["2018-10-05",45.8038,46.1718,44.1834,44.2068,3400.0],["2018-10-08",44.1834,44.1834,43.6041,43.6041,4500.0],["2018-10-09",44.9114,45.4046,43.7215,43.9172,5200.0],["2018-10-10",44.1834,44.7,43.0639,43.0639,2800.0],["2018-10-11",43.0561,43.0561,42.7508,42.7508,1800.0],["2018-10-12",41.6939,43.8233,41.6939,42.6412,3800.0],["2018-10-15",43.1109,43.1109,42.97,42.97,900.0],["2018-10-16",43.8311,43.8311,43.8311,43.8311,1500.0],["2018-10-17",43.2126,43.2831,42.602,42.602,1100.0],["2018-10-18",42.6333,42.7429,41.4982,42.328,4300.0],["2018-10-19",41.7722,43.0247,40.6841,41.1381,8000.0],["2018-10-22",41.1459,41.7644,40.9815,41.373,3700.0],["2018-10-23",40.551,41.1381,39.549,40.1439,3100.0],["2018-10-24",38.9227,38.9227,38.9227,38.9227,1000.0],["2018-10-25",39.3689,40.3709,37.8737,39.3767,7500.0],["2018-10-26",38.9227,39.4002,37.9676,38.3825,11000.0],["2018-10-29",39.3611,39.6429,37.1065,38.2416,13300.0],["2018-10-30",38.8522,38.907,37.2161,38.2103,13200.0],["2018-10-31",37.3805,38.3904,35.8305,38.0068,24800.0],["2018-11-01",37.8893,39.0793,37.5214,38.0381,9200.0],["2018-11-02",38.5,39.9325,37.6388,38.0224,8600.0],["2018-11-05",38.3121,40.7467,38.2025,39.7682,25000.0],["2018-11-06",39.7838,42.2654,39.5803,42.2654,7100.0],["2018-11-07",42.2732,44.2068,41.9601,44.2068,3900.0],["2018-11-08",44.0111,44.5826,43.5336,43.878,3700.0],["2018-11-09",43.1343,43.9955,40.4022,42.5864,6900.0],["2018-11-12",43.3692,43.3692,41.4904,41.9601,8000.0],["2018-11-13",42.0306,42.8682,41.6704,42.8525,5700.0],["2018-11-14",43.3927,44.1207,43.3927,44.1207,1700.0],["2018-11-15",43.5962,43.5962,42.148,43.0482,6300.0],["2018-11-16",43.0482,44.6217,42.7429,43.1657,6100.0],["2018-11-19",43.3379,43.3379,41.8818,42.8212,7500.0],["2018-11-20",42.3828,43.3614,42.148,42.148,2100.0],["2018-11-21",43.0561,43.15,43.0561,43.15,1000.0],["2018-11-23",42.9386,42.9386,42.1949,42.9308,2400.0],["2018-11-26",42.8917,42.9152,42.0227,42.054,4600.0],["2018-11-27",41.7331,41.7331,40.2065,41.2086,6700.0],["2018-11-28",41.5295,42.8995,41.3103,41.3103,9300.0],["2018-11-29",40.7858,40.7858,39.4237,40.504,5900.0],["2018-11-30",40.1204,42.6098,40.1204,41.1616,12100.0],["2018-12-03",42.1245,42.1245,40.9502,41.373,3600.0],["2018-12-04",41.4512,41.4904,39.9325,40.1752,6200.0],["2018-12-06",39.5803,40.3083,39.1654,39.9247,6800.0],["2018-12-07",39.9325,40.0187,39.1419,39.7133,6100.0],["2018-12-10",39.8308,40.3161,38.7896,40.3161,6200.0],["2018-12-11",39.7368,40.5275,38.3591,38.3591,5200.0],["2018-12-12",38.2416,40.5745,38.2416,38.4608,5600.0],["2018-12-13",37.6405,39.5178,37.5064,39.4547,5100.0],["2018-12-14",38.9025,40.0068,38.9025,39.3206,4800.0],["2018-12-17",39.0682,39.0682,37.4591,38.9972,6900.0],["2018-12-18",39.3758,39.991,38.4687,38.9656,9800.0],["2018-12-19",39.1707,40.346,37.467,37.5695,5900.0],["2018-12-20",37.5458,38.098,37.3013,37.5458,7800.0],["2018-12-21",37.5301,39.4468,37.5301,38.1847,18300.0],["2018-12-24",38.0585,38.587,37.7903,38.2794,3200.0],["2018-12-26",39.2811,41.3241,39.1865,40.3854,3400.0],["2018-12-27",39.991,41.5449,39.991,41.5449,2800.0],["2018-12-28",41.2136,43.1067,41.2136,42.8622,2600.0],["2018-12-31",42.5625,43.8482,41.0559,41.9709,7800.0],["2019-01-02",41.6317,43.927,41.6317,43.3039,3300.0],["2019-01-03",41.8052,41.8052,40.7877,40.7877,4200.0],["2019-01-04",40.8666,42.9016,40.8666,42.9016,7700.0],["2019-01-07",42.665,43.0752,41.0953,42.3731,4100.0],["2019-01-08",41.7106,42.1602,41.7106,42.1602,1100.0],["2019-01-09",41.4108,42.7281,41.4108,42.3574,3200.0],["2019-01-10",41.1742,42.3574,41.1742,41.5844,1200.0],["2019-01-11",41.4108,42.7912,39.9358,40.9928,5400.0],["2019-01-14",39.6834,39.6834,39.6834,39.6834,1300.0],["2019-01-15",39.4389,39.9201,39.4389,39.6755,3000.0],["2019-01-16",39.6992,41.4108,39.6992,41.1821,2800.0],["2019-01-17",42.4757,42.4757,39.8806,40.1646,5600.0],["2019-01-18",40.2356,42.1681,40.2277,40.2277,2800.0],["2019-01-22",39.92,39.92,38.2557,38.587,4500.0],["2019-01-23",39.0524,39.6519,37.672,38.6343,6900.0],["2019-01-24",38.4608,39.0445,37.9323,38.5633,3600.0],["2019-01-25",39.3127,40.346,39.1234,39.8333,4800.0],["2019-01-28",40.4012,40.7009,39.5572,39.8254,5200.0],["2019-01-29",39.8491,40.1094,39.7386,39.7386,2600.0],["2019-01-30",40.1173,40.9928,39.0918,39.5967,11200.0],["2019-01-31",39.6519,39.8254,38.6501,39.4231,9900.0],["2019-02-01",38.9893,39.8412,38.9893,39.7307,4800.0],["2019-02-04",40.1015,40.5274,39.5572,39.7859,5500.0],["2019-02-05",39.8333,40.6615,39.6361,40.5432,4400.0],["2019-02-06",38.9025,40.6536,38.7684,39.0445,17700.0],["2019-02-07",38.8789,38.8868,38.098,38.6501,10400.0],["2019-02-08",38.7369,39.1707,38.3188,38.4687,6100.0],["2019-02-11",38.8946,39.3995,38.1769,39.1234,8100.0],["2019-02-12",39.5809,39.5809,39.5809,39.5809,800.0],["2019-02-13",40.7009,40.7009,40.1488,40.1488,900.0],["2019-02-14",40.1961,40.4012,39.8333,40.3854,5500.0],["2019-02-15",40.4722,40.4722,39.9832,39.9832,2700.0],["2019-02-19",39.8806,40.7246,39.8806,40.4564,2400.0],["2019-02-20",39.8412,39.8412,39.8412,39.8412,1700.0],["2019-02-21",40.6773,40.7483,40.3618,40.3618,4000.0],["2019-02-22",40.9376,41.537,40.8035,40.8035,2300.0],["2019-02-25",40.2277,40.2356,39.8333,39.8333,2300.0],["2019-02-26",39.991,40.7719,39.991,40.7719,1400.0],["2019-02-27",40.6299,40.6299,40.6299,40.6299,500.0],["2019-02-28",39.6361,41.679,39.6361,40.693,2800.0],["2019-03-01",41.6948,41.6948,41.0164,41.0164,1700.0],["2019-03-04",41.332,41.332,41.332,41.332,500.0],["2019-03-05",40.5116,41.8052,40.5116,41.5765,1400.0],["2019-03-06",41.8052,41.8052,41.0164,41.0164,3600.0],["2019-03-07",41.608,41.608,40.6457,40.6457,2900.0],["2019-03-08",39.9516,40.6063,39.9437,39.9437,3600.0],["2019-03-11",41.5686,41.5686,41.5686,41.5686,800.0],["2019-03-12",41.332,42.1207,41.332,41.4818,2200.0],["2019-03-13",42.594,42.594,41.1427,41.3162,1400.0],["2019-03-14",40.6807,41.1494,40.6807,41.1494,1300.0],["2019-03-15",40.9667,42.619,40.9667,41.1891,22800.0],["2019-03-18",40.7919,41.8643,40.3788,41.7054,7000.0],["2019-03-19",41.0858,41.912,41.0302,41.0302,2200.0],["2019-03-20",39.9339,42.5793,39.8625,39.8625,6700.0],["2019-03-21",39.9578,41.8087,39.9578,40.5218,6800.0],["2019-03-22",39.9339,39.9339,39.6797,39.6797,2000.0],["2019-03-25",40.0769,40.9746,39.8624,40.5059,4500.0],["2019-03-26",41.2129,42.8017,39.8704,40.2755,5300.0],["2019-03-27",40.5218,41.0064,40.2914,40.355,2500.0],["2019-03-28",40.3867,41.2844,40.0769,41.2844,4700.0],["2019-03-29",40.4503,40.4582,39.8386,40.1961,3800.0],["2019-04-01",40.7839,41.1891,40.7839,40.8634,2100.0],["2019-04-02",40.8316,41.1176,40.8316,41.1176,1700.0],["2019-04-03",41.0461,41.3082,41.0461,41.1652,2900.0],["2019-04-04",41.1891,41.1891,41.1652,41.1652,600.0],["2019-04-05",40.6012,41.626,40.6012,41.626,800.0],["2019-04-08",40.633,41.7213,40.633,41.1891,1900.0],["2019-04-09",40.6012,40.6012,40.6012,40.6012,900.0],["2019-04-10",41.062,41.062,41.062,41.062,1200.0],["2019-04-11",41.5148,41.5148,40.9508,40.9508,2800.0],["2019-04-12",41.205,41.8087,41.1096,41.6816,4200.0],["2019-04-15",41.7531,41.912,41.3241,41.912,3100.0],["2019-04-16",41.3241,41.3241,41.1176,41.1176,1800.0],["2019-04-17",41.3082,41.3162,40.6886,40.6886,3300.0],["2019-04-18",40.5218,41.8802,40.1484,40.5933,6400.0],["2019-04-22",40.8713,41.0938,40.3153,41.0938,1600.0],["2019-04-23",40.7204,41.626,40.7204,41.626,1700.0],["2019-04-24",40.2914,41.2526,38.7026,38.8615,5400.0],["2019-04-25",38.8933,39.6877,38.0274,38.3531,7100.0],["2019-04-26",38.5279,39.9578,38.3452,39.1157,5300.0],["2019-04-29",38.8059,39.2984,38.8059,39.2984,1300.0],["2019-04-30",39.2667,39.2667,38.3531,38.5279,8500.0],["2019-05-01",38.5755,38.9569,38.5279,38.5438,2200.0],["2019-05-02",38.9251,39.5924,38.5676,38.655,3700.0],["2019-05-03",39.0919,39.0919,38.1307,38.1307,4700.0],["2019-05-06",37.8606,38.9648,37.8606,37.948,3800.0],["2019-05-07",37.5428,37.9718,37.3681,37.4793,3300.0],["2019-05-08",37.5349,38.0195,37.5349,37.9321,3500.0],["2019-05-09",38.7106,38.7106,37.9082,37.9082,1300.0],["2019-05-10",37.4157,38.6947,37.4157,38.6947,1000.0],["2019-05-13",38.0195,38.3372,37.0503,37.8685,5600.0],["2019-05-14",39.0283,39.0283,38.3372,38.6073,6100.0],["2019-05-15",38.2022,40.9269,38.2022,40.2358,5100.0],["2019-05-16",40.1802,40.7125,39.6559,39.6559,16200.0],["2019-05-17",39.3223,39.3223,38.2578,38.7821,3800.0],["2019-05-20",36.8914,39.3223,36.8914,38.9012,11300.0],["2019-05-21",39.0442,39.0442,38.091,38.4405,8500.0],["2019-05-22",37.8924,38.8933,37.8924,38.1227,3200.0],["2019-05-23",37.8209,37.8209,37.3363,37.4634,2300.0],["2019-05-24",37.9321,38.7265,37.1218,37.8129,7500.0],["2019-05-28",37.805,37.805,37.4952,37.4952,800.0],["2019-05-29",37.2966,38.3293,36.8041,37.6541,9400.0],["2019-05-30",37.7097,37.9083,37.2171,37.7335,5700.0],["2019-05-31",36.7643,38.6391,36.7643,38.1783,5600.0],["2019-06-03",38.5597,38.7185,37.94,38.7185,8800.0],["2019-06-04",38.8218,39.076,38.5279,39.0522,7200.0],["2019-06-05",38.6073,39.3223,38.6073,38.9251,2700.0],["2019-06-06",39.7115,39.7195,39.4573,39.5606,4800.0],["2019-06-07",39.3382,39.7433,39.3223,39.6797,4500.0],["2019-06-10",39.4017,40.2358,39.4017,40.0611,5100.0],["2019-06-11",39.926,40.1802,39.7989,40.1802,5600.0],["2019-06-12",40.1961,40.1961,40.1961,40.1961,1900.0],["2019-06-13",40.1881,40.8043,39.852,40.6362,5700.0],["2019-06-14",40.3721,40.4362,40.2121,40.2121,5700.0],["2019-06-17",39.892,40.4762,39.892,40.4762,900.0],["2019-06-18",40.1401,40.7563,40.1401,40.7563,800.0],["2019-06-19",40.9083,41.1564,40.9083,41.1324,1600.0],["2019-06-20",40.8683,41.2924,40.5322,40.6522,5000.0],["2019-06-21",40.4682,41.6125,40.4682,41.6125,8400.0],["2019-06-24",41.4365,41.5805,40.7323,40.7323,8300.0],["2019-06-25",40.7403,40.7403,40.2041,40.2521,5100.0],["2019-06-26",40.5962,41.5885,40.02,40.052,2300.0],["2019-06-27",39.2918,40.7963,39.2918,40.7883,7300.0],["2019-06-28",40.8123,43.7011,40.8123,43.7011,21300.0],["2019-07-01",43.3731,43.3731,41.8126,42.7649,11200.0],["2019-07-02",43.341,43.341,42.0206,42.4128,11900.0],["2019-07-03",43.205,43.213,42.1727,42.1727,1700.0],["2019-07-05",42.8929,43.173,42.3968,43.173,2500.0],["2019-07-08",43.125,43.133,42.6208,42.7329,2700.0],["2019-07-09",42.6848,42.9569,41.8606,42.2527,3300.0],["2019-07-10",42.6448,43.189,42.6448,43.141,3000.0],["2019-07-11",43.213,43.277,43.0369,43.245,2500.0],["2019-07-12",43.205,43.4131,42.4128,43.069,3700.0],["2019-07-15",42.4128,42.6128,41.9326,41.9326,9900.0],["2019-07-16",41.3324,41.3725,40.4282,40.8683,9800.0],["2019-07-17",40.8123,41.8366,40.5002,40.5002,3200.0],["2019-07-18",40.6442,41.0204,40.2841,40.2841,2300.0],["2019-07-19",40.1881,41.2444,40.0601,40.2681,2800.0],["2019-07-22",41.2524,41.2524,40.3561,40.8123,3600.0],["2019-07-23",40.4122,41.1324,40.4122,41.0123,2400.0],["2019-07-24",41.1644,42.0527,41.1644,41.4845,3700.0],["2019-07-25",41.6445,42.5168,41.6445,42.0126,2600.0],["2019-07-26",41.6045,43.9892,41.6045,43.5171,7100.0],["2019-07-29",43.365,43.7732,43.085,43.7732,8700.0],["2019-07-30",43.5411,44.5414,43.085,44.2933,5400.0],["2019-07-31",44.4134,44.8135,43.4531,43.4531,9100.0],["2019-08-01",43.8132,44.7495,42.9969,43.157,4800.0],["2019-08-02",43.8452,43.9172,42.6128,43.165,3600.0],["2019-08-05",42.1567,42.2127,42.1567,42.1567,3600.0],["2019-08-06",41.9806,42.5408,41.9806,42.1087,2400.0],["2019-08-07",42.4128,43.165,42.4128,42.4528,1900.0],["2019-08-08",42.6528,44.0052,42.6528,42.6928,3200.0],["2019-08-09",42.9249,42.9249,42.7169,42.7169,1700.0],["2019-08-12",41.9726,41.9726,41.7406,41.7406,1900.0],["2019-08-13",41.1804,41.6285,41.1804,41.4445,1100.0],["2019-08-14",40.6122,40.7723,38.2035,38.4035,5300.0],["2019-08-15",38.2595,38.2595,37.9314,37.9314,3100.0],["2019-08-16",38.2755,38.2755,36.8431,36.8431,11500.0],["2019-08-19",37.1632,37.6113,36.9551,37.2832,11600.0],["2019-08-20",37.4833,37.5633,36.8511,37.5633,3400.0],["2019-08-21",37.1712,38.4036,37.1712,38.0354,3600.0],["2019-08-22",37.8994,38.8517,37.8994,37.9394,3200.0],["2019-08-23",38.2995,38.2995,36.539,36.539,7100.0],["2019-08-26",36.9311,37.7233,36.611,37.0351,4100.0],["2019-08-27",37.4353,37.7954,37.1152,37.4193,6000.0],["2019-08-28",37.9714,38.0114,37.6833,37.9154,2600.0],["2019-08-29",38.2435,38.6196,37.7073,37.7073,3700.0],["2019-08-30",37.9314,37.9314,37.9314,37.9314,1200.0],["2019-09-03",38.4356,38.4356,37.2672,37.3792,3600.0],["2019-09-04",37.5153,37.6993,37.5153,37.6993,700.0],["2019-09-05",37.7073,37.8034,37.4673,37.4673,4100.0],["2019-09-06",37.9234,39.5639,37.7714,39.0518,4900.0],["2019-09-09",38.8757,38.8757,38.5636,38.5636,2600.0],["2019-09-10",38.6196,39.4199,37.9634,38.8597,3800.0],["2019-09-11",38.7797,40.9803,38.6676,40.2441,6500.0],["2019-09-12",39.5186,42.0016,39.4944,41.9209,9300.0],["2019-09-13",41.6146,41.6388,40.5263,40.8729,3200.0],["2019-09-16",40.3086,40.8891,39.9297,40.8891,1500.0],["2019-09-17",40.4295,43.0173,40.3247,41.7033,6000.0],["2019-09-18",41.1551,43.3076,41.1551,42.8722,8500.0],["2019-09-19",42.6868,44.2024,42.4369,42.9045,2900.0],["2019-09-20",42.9367,43.235,42.0499,43.235,11100.0],["2019-09-23",42.7513,43.3962,42.1225,43.3076,1500.0],["2019-09-24",43.0496,43.5333,42.0257,42.4046,2900.0],["2019-09-25",42.7271,43.4124,42.7271,42.8722,2500.0],["2019-09-26",43.1786,43.1786,42.2434,42.3724,2200.0],["2019-09-27",43.7268,43.7268,42.3321,42.7271,8500.0],["2019-09-30",42.5256,42.5256,42.2515,42.453,3200.0],["2019-10-01",42.9448,43.1866,42.7432,42.7432,2500.0],["2019-10-02",42.0983,42.2112,41.1712,41.5985,4800.0],["2019-10-03",40.3247,41.534,40.3247,41.534,1200.0],["2019-10-04",41.4856,41.7113,41.276,41.276,1200.0],["2019-10-07",40.9535,40.9535,40.9535,40.9535,500.0],["2019-10-08",41.0341,41.0341,39.6637,40.0667,3700.0],["2019-10-09",40.3005,42.1225,40.1071,41.276,7500.0],["2019-10-10",41.1631,42.7191,41.1631,42.3643,7200.0],["2019-10-11",42.3643,43.2028,42.0096,42.0096,4600.0],["2019-10-14",41.405,42.1709,41.405,42.0822,2000.0],["2019-10-15",43.3882,43.3882,41.921,42.5578,4200.0],["2019-10-16",42.058,42.2434,41.8323,42.2434,3300.0],["2019-10-17",42.4288,42.8077,41.8806,42.8077,1400.0],["2019-10-18",42.4853,42.4853,41.7275,42.3966,1300.0],["2019-10-21",42.6949,44.7426,41.663,44.1379,11100.0],["2019-10-22",43.7268,44.2266,42.5659,42.5659,4300.0],["2019-10-23",43.1302,43.9767,41.9209,42.3724,6000.0],["2019-10-24",41.929,42.7271,41.139,41.3163,3400.0],["2019-10-25",41.6146,41.6146,40.6633,40.8407,1000.0],["2019-10-28",40.8084,40.8084,40.4698,40.4698,500.0],["2019-10-29",40.5505,40.5505,40.5505,40.5505,600.0],["2019-10-30",40.5263,42.4853,40.3086,42.2031,7200.0],["2019-10-31",41.929,41.929,40.3247,41.0019,4400.0],["2019-11-01",40.8487,41.8806,40.8487,41.8806,2800.0],["2019-11-04",41.8403,41.8403,40.6553,40.8326,5700.0],["2019-11-05",41.1148,41.4776,40.228,41.4776,6500.0],["2019-11-06",41.4695,41.4695,41.276,41.276,900.0],["2019-11-07",41.276,41.3969,41.2599,41.276,1200.0],["2019-11-08",40.9535,41.4211,40.6633,40.6633,1500.0],["2019-11-11",40.8649,42.187,40.8649,41.3002,7100.0],["2019-11-12",41.3163,43.6542,41.2276,42.8883,18400.0],["2019-11-13",43.3721,45.1456,43.0012,43.1302,12500.0],["2019-11-14",43.3721,43.7348,41.5985,42.8077,13600.0],["2019-11-15",43.0496,43.7026,41.8,42.6465,10200.0],["2019-11-18",42.9367,43.1544,41.8,42.7594,4500.0],["2019-11-19",42.7432,43.9847,42.7432,43.9847,3000.0],["2019-11-20",42.5336,44.0976,42.5336,42.6868,5500.0],["2019-11-21",43.6945,43.6945,41.9209,43.2673,2500.0],["2019-11-22",43.1544,43.5091,43.1141,43.5091,800.0],["2019-11-25",44.0492,44.0492,43.0012,43.3317,6800.0],["2019-11-26",43.372,43.5494,43.372,43.4527,1900.0],["2019-11-27",43.0496,45.5971,43.0496,45.3472,9700.0],["2019-11-29",45.0005,45.3875,45.0005,45.3875,2700.0],["2019-12-02",45.065,45.3472,44.6539,44.6539,2800.0],["2019-12-03",44.2669,45.2666,44.2588,44.7425,10800.0],["2019-12-04",45.2424,45.718,44.936,45.6293,5000.0],["2019-12-05",45.4681,46.0647,44.9441,45.0811,3800.0],["2019-12-06",45.6616,46.4436,44.9038,44.9038,15500.0],["2019-12-09",45.0166,45.3069,44.2992,44.3475,7200.0],["2019-12-10",43.9525,44.5491,43.5817,43.7751,5100.0],["2019-12-11",44.3798,44.5813,43.7913,44.3314,3700.0],["2019-12-12",43.6739,44.6236,43.4303,44.1609,2100.0],["2019-12-13",43.4303,46.1011,43.4303,45.7114,6200.0],["2019-12-16",45.5572,46.4745,45.3948,46.1741,7700.0],["2019-12-17",45.8657,45.8657,44.8915,44.9971,5700.0],["2019-12-18",44.648,45.5004,44.0554,44.3558,5800.0],["2019-12-19",44.6561,45.1107,43.7713,43.7713,4100.0],["2019-12-20",43.8362,44.4045,43.1056,44.4045,17000.0],["2019-12-23",44.0797,44.0797,43.268,43.617,2600.0],["2019-12-24",43.4871,44.1528,43.4871,44.0879,1000.0],["2019-12-26",44.6642,45.3542,44.1772,44.3233,2400.0],["2019-12-27",44.7779,45.2812,44.4369,45.2812,3300.0],["2019-12-30",45.4029,45.4029,44.2421,44.6399,4800.0],["2019-12-31",43.8525,44.9159,43.8525,44.9159,1500.0],["2020-01-02",45.062,45.062,44.0473,44.0473,3800.0],["2020-01-03",43.341,44.0473,43.341,43.6739,2100.0],["2020-01-06",43.3085,43.6414,42.7728,42.7728,2900.0],["2020-01-07",43.0488,43.0488,42.2451,42.3101,2800.0],["2020-01-08",42.5861,42.7322,42.4643,42.4643,2400.0],["2020-01-09",42.8702,42.8702,42.8702,42.8702,700.0],["2020-01-10",42.3994,42.4805,42.2126,42.2126,4300.0],["2020-01-13",42.2126,42.6754,42.2126,42.6754,1800.0],["2020-01-14",42.3912,42.3912,42.2126,42.2126,2000.0],["2020-01-15",42.4481,42.6429,41.9042,42.5374,1400.0],["2020-01-16",42.237,42.6997,42.237,42.4156,2200.0],["2020-01-17",42.7809,42.7809,42.3344,42.3344,2800.0],["2020-01-21",42.3425,42.5455,41.685,41.8555,7100.0],["2020-01-22",41.8636,42.2695,41.8068,42.2695,1700.0],["2020-01-23",41.7256,42.0503,41.7256,42.0503,4400.0],["2020-01-24",41.8068,42.3425,41.8068,42.0665,2000.0],["2020-01-27",41.8068,41.8068,41.1573,41.4821,7900.0],["2020-01-28",41.7499,43.0163,41.3197,42.6185,5600.0],["2020-01-29",42.3263,42.6429,42.3263,42.5942,1700.0],["2020-01-30",41.961,43.3085,41.961,43.3085,1900.0],["2020-01-31",42.7565,42.7565,40.6297,40.6297,5900.0],["2020-02-03",40.9381,41.2304,40.7108,40.7108,2900.0],["2020-02-04",40.9138,41.344,40.3456,40.3456,3300.0],["2020-02-05",40.9869,41.2142,40.7515,40.7515,1700.0],["2020-02-06",41.7175,41.7175,39.8098,39.8098,8800.0],["2020-02-07",38.9655,39.7124,38.9655,39.5257,4800.0],["2020-02-10",39.6555,39.6555,39.4688,39.4688,1200.0],["2020-02-11",39.55,40.0777,39.4526,39.5094,2800.0],["2020-02-12",40.0208,40.2481,39.9315,40.029,5900.0],["2020-02-13",39.6231,40.2725,39.6231,39.9397,5000.0],["2020-02-14",39.9397,40.7677,39.9397,40.3374,4200.0],["2020-02-18",40.5566,44.1285,40.5566,43.1868,14500.0],["2020-02-19",43.4709,43.4953,42.3182,42.6185,7700.0],["2020-02-20",42.4887,42.4887,41.0924,41.1654,5500.0],["2020-02-21",41.1411,41.62,40.3861,40.3861,3200.0],["2020-02-24",39.4851,40.5404,38.9168,39.8098,9400.0],["2020-02-25",39.1766,39.7692,39.0467,39.0467,4200.0],["2020-02-26",39.2334,39.6799,37.0172,37.3663,12300.0],["2020-02-27",36.9361,36.9361,34.2247,35.3206,12700.0],["2020-02-28",35.7184,37.3988,35.7184,36.9361,6500.0],["2020-03-02",36.5302,39.5581,36.3435,39.3308,10400.0],["2020-03-03",37.9995,38.3567,35.8158,36.1649,6900.0],["2020-03-04",37.3907,39.5013,36.3435,38.5515,9100.0],["2020-03-05",37.9508,39.2578,36.449,36.449,5900.0],["2020-03-06",35.7346,36.449,34.4195,35.2557,6900.0],["2020-03-09",33.0639,34.7199,31.6189,31.9842,4800.0],["2020-03-10",32.2277,34.793,29.63,30.1171,17400.0],["2020-03-11",29.492,30.8396,28.1851,29.4433,13000.0],["2020-03-12",27.1134,27.1873,24.3734,26.1208,17000.0],["2020-03-13",27.4826,31.5763,27.4826,28.9593,14900.0],["2020-03-16",26.6622,28.0159,24.8738,26.2603,19300.0],["2020-03-17",26.2603,29.8043,26.2521,29.5336,13500.0],["2020-03-18",29.0577,29.0577,26.4161,27.4826,11100.0],["2020-03-19",26.8673,29.5336,26.7197,29.5336,6600.0],["2020-03-20",28.7296,30.3868,27.8518,28.6312,20600.0],["2020-03-23",28.9265,29.5336,26.3177,26.8263,6800.0],["2020-03-24",28.5655,28.5655,25.9895,27.5483,17500.0],["2020-03-25",27.9174,32.1178,26.047,30.2637,25100.0],["2020-03-26",30.1078,34.3081,30.1078,32.8151,20200.0],["2020-03-27",31.5763,32.4049,27.901,28.787,8800.0],["2020-03-30",29.1152,33.4468,28.7952,32.7741,10700.0],["2020-03-31",32.7658,33.4468,31.7568,32.733,14800.0],["2020-04-01",31.7568,33.0776,29.5418,29.5418,16100.0],["2020-04-02",29.7797,30.3539,28.2374,28.5081,10300.0],["2020-04-03",28.5081,28.5081,26.892,27.097,10400.0],["2020-04-06",28.9429,31.404,28.3276,29.2874,9800.0],["2020-04-07",30.157,30.3703,29.2874,29.2874,4300.0],["2020-04-08",29.3285,33.619,28.0159,32.8151,21400.0],["2020-04-09",33.4632,33.6354,31.8634,32.733,12500.0],["2020-04-13",32.3392,33.6272,30.7723,31.1743,7800.0],["2020-04-14",31.6747,31.9947,29.55,29.55,10400.0],["2020-04-15",29.3367,29.3367,25.5958,25.8829,14900.0],["2020-04-16",27.056,27.056,23.0936,25.5958,13500.0],["2020-04-17",26.088,27.2283,25.4317,26.0716,7000.0],["2020-04-20",25.7762,26.0798,24.2011,24.48,6800.0],["2020-04-21",24.2832,24.2832,22.9706,23.4218,6400.0],["2020-04-22",23.6268,24.8656,23.594,24.6933,2500.0],["2020-04-23",24.6933,25.5711,24.6933,25.1035,4300.0],["2020-04-24",25.8583,25.8583,23.955,24.7015,8100.0],["2020-04-27",24.8164,26.7771,24.8164,26.2521,11500.0],["2020-04-28",26.2685,27.8026,26.2685,27.6877,7000.0],["2020-04-29",28.7132,30.6493,27.3678,29.5746,9100.0],["2020-04-30",28.3522,29.8453,28.0323,29.1726,6000.0],["2020-05-01",27.8928,29.3285,27.4826,28.303,5900.0],["2020-05-04",28.9511,28.9511,26.2521,28.7132,6700.0],["2020-05-05",29.6402,29.9848,26.5146,26.5146,9800.0],["2020-05-06",26.892,26.892,24.7754,24.7754,8100.0],["2020-05-07",25.2184,25.4317,24.8,25.0215,6200.0],["2020-05-08",26.0388,26.9986,25.5383,26.4161,10600.0],["2020-05-11",26.4161,27.2447,25.5711,25.9977,13400.0],["2020-05-12",26.4079,27.2611,25.5137,25.9649,13100.0],["2020-05-13",26.0306,26.0306,25.1035,25.8419,7000.0],["2020-05-14",26.0059,26.7525,25.3578,26.7525,6300.0],["2020-05-15",26.4982,26.5556,25.6368,26.5556,5900.0],["2020-05-18",26.5556,30.3539,26.5556,30.1817,9000.0],["2020-05-19",29.9027,30.0258,26.2603,27.0396,10000.0],["2020-05-20",27.4334,28.6968,27.4088,28.6558,4000.0],["2020-05-21",27.6631,27.6631,27.3021,27.3021,1500.0],["2020-05-22",28.0405,28.0405,28.0405,28.0405,1200.0],["2020-05-26",28.9593,28.9593,28.1389,28.1389,6900.0],["2020-05-27",28.6968,31.1743,28.6147,31.0102,9100.0],["2020-05-28",30.6165,32.3146,30.477,30.477,7800.0],["2020-05-29",30.7641,30.7641,29.5664,29.5664,1600.0],["2020-06-01",30.1735,30.6083,29.0413,29.0413,6700.0],["2020-06-02",29.0824,29.3695,27.4744,28.4835,17600.0],["2020-06-03",29.1316,30.5508,29.1316,29.7305,4600.0],["2020-06-04",29.8453,29.9027,28.8773,29.9027,6300.0],["2020-06-05",30.5016,33.619,30.5016,32.249,13100.0],["2020-06-08",32.9791,36.4247,31.9537,34.6117,20600.0],["2020-06-09",34.4394,34.7348,33.578,34.0456,6700.0],["2020-06-10",35.8915,35.8915,32.0111,32.4049,4700.0],["2020-06-11",31.6747,31.6747,28.3112,29.148,15900.0],["2020-06-12",30.1928,30.1928,26.71,28.5675,10200.0],["2020-06-15",27.9622,29.9855,27.9622,29.9855,4800.0],["2020-06-16",31.6689,31.6689,29.9441,30.3255,2700.0],["2020-06-17",30.6323,30.6323,27.1744,27.1744,6500.0],["2020-06-18",27.8461,28.1944,26.909,27.2656,7100.0],["2020-06-19",27.5392,28.269,27.2407,28.269,12100.0],["2020-06-22",27.448,27.7549,27.0583,27.0583,4700.0],["2020-06-23",27.6802,27.6802,26.7017,26.7017,4200.0],["2020-06-24",26.7432,27.2076,26.229,26.229,7300.0],["2020-06-25",28.6919,29.6207,26.8676,29.3553,12300.0],["2020-06-26",29.2724,29.347,26.569,26.7432,20900.0],["2020-06-29",27.8046,28.128,27.3651,27.9788,7100.0],["2020-06-30",27.7217,27.7217,27.4066,27.5724,2700.0],["2020-07-01",27.9953,29.8528,27.9953,29.0153,16100.0],["2020-07-02",29.405,29.7616,28.4846,28.4846,6300.0],["2020-07-06",28.609,28.609,25.7481,27.9539,2400.0],["2020-07-07",26.8676,26.9837,26.2871,26.2871,2400.0],["2020-07-08",26.5359,26.9837,26.0134,26.5359,3400.0],["2020-07-09",26.9339,27.2988,26.2042,26.2042,3000.0],["2020-07-10",27.1993,27.1993,26.9505,26.9505,2400.0],["2020-07-13",27.448,27.448,25.9969,26.0383,4800.0],["2020-07-14",26.0964,26.4944,25.7481,25.8144,8000.0],["2020-07-15",26.2042,26.9505,26.171,26.171,6100.0],["2020-07-16",26.2042,27.1412,25.292,25.4744,5800.0],["2020-07-17",25.2091,25.292,24.0481,24.1311,9900.0],["2020-07-20",24.8774,25.4661,24.471,25.151,4100.0],["2020-07-21",25.1179,26.1212,24.9105,26.1212,2600.0],["2020-07-22",25.6569,25.6569,25.1096,25.1096,1700.0],["2020-07-23",25.2505,25.4578,24.5623,24.6286,4000.0],["2020-07-24",25.0018,25.0018,24.7696,24.7696,1600.0],["2020-07-27",25.3583,25.3583,25.0598,25.0598,1300.0],["2020-07-28",25.8725,25.8725,24.2969,24.7032,3300.0],["2020-07-29",24.7862,25.6237,24.5706,24.8774,6000.0],["2020-07-30",24.8774,25.3335,24.4462,24.9686,4300.0],["2020-07-31",25.1593,25.3749,24.3384,24.3384,6900.0],["2020-08-03",24.4462,24.7115,23.932,24.7115,13900.0],["2020-08-04",24.6286,26.4446,24.6286,26.3617,5800.0],["2020-08-05",26.5607,26.569,25.6237,26.5276,2000.0],["2020-08-06",24.2969,26.37,24.2969,25.3335,1500.0],["2020-08-07",26.0964,26.1047,25.1427,25.7149,3800.0],["2020-08-10",25.9056,27.7134,25.9056,26.5773,12600.0],["2020-08-11",28.0368,28.1778,26.8095,26.8095,6400.0],["2020-08-12",27.3983,27.788,27.3402,27.3485,4000.0],["2020-08-13",27.39,27.7797,27.3651,27.3651,1400.0],["2020-08-14",27.4397,27.4397,26.1627,26.5359,3000.0],["2020-08-17",26.2705,26.2705,25.6569,25.6569,4400.0],["2020-08-18",25.5822,25.972,25.5822,25.972,700.0],["2020-08-19",26.5276,26.5276,26.3286,26.3286,2200.0],["2020-08-20",26.229,26.8676,26.229,26.8676,800.0],["2020-08-21",26.4529,28.2275,26.4529,27.4066,13400.0],["2020-08-24",27.4149,27.5641,26.71,26.71,1300.0],["2020-08-25",27.2324,27.5973,26.6768,27.5973,1100.0],["2020-08-26",27.0334,27.0334,26.652,26.652,1500.0],["2020-08-27",27.1578,27.1578,26.6685,26.6685,1200.0],["2020-08-28",26.5359,28.1031,26.5359,27.3402,6300.0],["2020-08-31",27.448,27.448,26.511,26.511,4400.0],["2020-09-01",26.2456,26.37,25.7149,26.1876,6000.0],["2020-09-02",26.4612,26.4612,26.4612,26.4612,1100.0],["2020-09-03",26.1959,26.5359,25.6486,26.0964,6200.0],["2020-09-04",26.7183,26.7183,25.433,25.9222,6800.0],["2020-09-08",25.6154,26.2456,25.3417,25.4413,4100.0],["2020-09-09",25.4993,26.5359,25.3003,25.4081,3300.0],["2020-09-10",25.2671,25.889,25.2671,25.4827,4000.0],["2020-09-11",26.0383,26.0383,24.8774,24.8774,3400.0],["2020-09-14",25.1545,25.8768,25.0789,25.5325,3500.0],["2020-09-15",25.4821,25.4821,24.3566,24.785,9400.0],["2020-09-16",24.8606,25.3309,24.7766,24.8102,3700.0],["2020-09-17",24.575,25.6585,24.575,25.4989,1900.0],["2020-09-18",26.0112,26.0112,24.7682,25.2721,15400.0],["2020-09-21",24.659,25.4905,24.5666,24.575,6800.0],["2020-09-22",25.3477,25.3477,24.2139,25.2049,7300.0],["2020-09-23",25.1965,25.3897,24.3146,24.3986,3800.0],["2020-09-24",24.1551,25.7257,24.1467,24.4994,5200.0],["2020-09-25",24.3566,25.1965,24.3566,24.449,4100.0],["2020-09-28",24.8354,24.8438,24.1803,24.449,6100.0],["2020-09-29",24.4994,24.7682,24.1467,24.5246,8100.0],["2020-09-30",24.7934,25.2889,24.6086,24.9446,4300.0],["2020-10-01",25.1797,25.1797,24.6506,24.7934,5100.0],["2020-10-02",24.6506,24.9698,24.6506,24.953,2900.0],["2020-10-05",25.1965,25.5745,25.0537,25.0537,7300.0],["2020-10-06",25.0034,25.0453,24.7346,24.7346,3900.0],["2020-10-07",24.7766,25.3225,24.7766,25.1881,5000.0],["2020-10-08",24.785,26.5151,24.785,25.9188,14700.0],["2020-10-09",25.7928,26.2968,25.7005,26.0784,6500.0],["2020-10-12",26.1204,26.1204,25.818,25.818,1400.0],["2020-10-13",25.4149,25.8264,25.3897,25.3897,2700.0],["2020-10-14",25.2805,25.2805,24.5498,24.6338,11800.0],["2020-10-15",24.4826,24.7094,24.1887,24.5078,12200.0],["2020-10-16",24.4154,26.1624,24.4154,26.028,24300.0],["2020-10-19",25.8348,25.8348,24.7766,25.0286,6200.0],["2020-10-20",24.869,25.4485,24.8606,25.4485,3100.0],["2020-10-21",24.9026,25.5997,24.9026,25.5997,1400.0],["2020-10-22",25.4065,25.7844,25.4065,25.6165,4100.0],["2020-10-23",25.6165,26.5403,25.5325,26.1792,31000.0],["2020-10-26",26.2044,26.3724,25.86,25.9944,5400.0],["2020-10-27",25.6417,26.8763,25.3393,26.3388,21400.0],["2020-10-28",26.1204,26.8679,25.5913,26.0364,10700.0],["2020-10-29",25.8768,26.4564,25.7928,26.4564,4900.0],["2020-10-30",26.5403,26.5487,26.0448,26.1624,6400.0],["2020-11-02",26.7671,26.7671,26.7671,26.7671,2100.0],["2020-11-03",26.9939,27.5902,26.9771,27.4222,6700.0],["2020-11-04",26.9015,26.9015,26.2884,26.2884,2200.0],["2020-11-05",26.5403,27.0191,26.4984,26.8763,2100.0],["2020-11-06",26.9351,27.1787,26.9015,26.9015,2700.0],["2020-11-09",28.6737,30.4542,27.9513,27.9513,8900.0],["2020-11-10",28.2033,30.9497,28.2033,30.0511,13400.0],["2020-11-11",30.2442,30.2442,29.7319,29.7319,4300.0],["2020-11-12",29.6983,29.6983,28.2201,28.2453,6000.0],["2020-11-13",28.5057,29.5387,28.5057,29.102,7300.0],["2020-11-16",30.2358,31.3529,30.2358,31.0169,11500.0],["2020-11-17",30.7398,31.9156,29.6563,31.2857,8200.0],["2020-11-18",31.7476,33.8473,31.4537,33.4022,14500.0],["2020-11-19",33.2258,34.9392,33.2258,34.5528,7800.0],["2020-11-20",34.4352,34.4772,33.9733,33.9733,4400.0],["2020-11-23",34.5864,35.1072,34.4605,34.4772,6500.0],["2020-11-24",34.9392,35.0652,32.2935,34.8384,6600.0],["2020-11-25",34.8804,34.8804,33.3098,33.3098,3700.0],["2020-11-27",32.6379,33.0075,31.9324,33.0075,2900.0],["2020-11-30",32.6715,33.5114,31.4957,31.4957,11100.0],["2020-12-01",31.7392,31.8148,31.7392,31.7476,3200.0],["2020-12-02",31.3361,31.7308,30.8406,31.4957,7100.0],["2020-12-03",31.4873,31.7308,31.1681,31.1681,1700.0],["2020-12-04",31.4957,31.4957,30.2358,30.5718,18800.0],["2020-12-07",30.5718,31.6216,30.5718,30.8489,6600.0],["2020-12-08",30.8909,31.1009,30.7398,30.9749,11100.0],["2020-12-09",31.2857,31.2857,30.4206,30.6558,22200.0],["2020-12-10",30.5382,31.0757,30.5382,30.9413,12800.0],["2020-12-11",30.7886,31.1959,30.7886,31.1874,2000.0],["2020-12-14",31.2638,31.5269,30.9753,31.3487,7800.0],["2020-12-15",31.1365,31.9258,31.1365,31.6457,10100.0],["2020-12-16",31.6627,31.9682,31.2893,31.2893,10100.0],["2020-12-17",31.5608,31.7136,31.1111,31.4081,6700.0],["2020-12-18",31.5269,31.7221,30.7801,30.7801,28500.0],["2020-12-21",30.7207,30.831,30.1266,30.6273,11100.0],["2020-12-22",30.1691,30.6698,30.1691,30.6698,7700.0],["2020-12-23",30.7207,31.8239,30.7207,31.6712,9700.0],["2020-12-24",32.2482,32.4349,31.3317,31.5693,5800.0],["2020-12-28",32.1209,32.4095,31.8239,32.1973,9100.0],["2020-12-29",31.8239,32.3331,30.9498,31.3911,5400.0],["2020-12-30",31.4505,32.1634,31.2129,31.3996,7600.0],["2020-12-31",31.1874,31.6118,31.1874,31.4929,5400.0],["2021-01-04",31.8918,32.2652,31.3147,31.3996,7400.0],["2021-01-05",31.4845,32.418,31.4845,31.9767,10000.0],["2021-01-06",32.6047,34.1068,32.4604,32.8423,12800.0],["2021-01-07",32.6641,33.326,32.6301,32.8423,11300.0],["2021-01-08",32.732,33.309,32.2482,32.2652,8300.0],["2021-01-11",32.698,33.4448,32.6301,33.1733,9600.0],["2021-01-12",33.309,34.7093,33.3005,34.6923,9200.0],["2021-01-13",33.7928,34.3783,33.4618,33.5806,15400.0],["2021-01-14",33.9455,34.1662,33.5636,34.1152,3500.0],["2021-01-15",33.7333,34.3274,32.9441,33.4872,11700.0],["2021-01-19",33.5297,33.971,33.0969,33.971,10900.0],["2021-01-20",33.5212,33.7249,33.343,33.6739,3000.0],["2021-01-21",33.4703,33.4703,32.6216,32.715,6800.0],["2021-01-22",32.4604,33.5042,32.3331,33.5042,16400.0],["2021-01-25",33.1308,33.5212,33.1139,33.1563,5200.0],["2021-01-26",33.2242,33.4618,32.8423,32.8423,7100.0],["2021-01-27",32.6895,34.3528,32.2313,33.1902,14500.0],["2021-01-28",33.5212,34.4123,33.1987,34.3189,6000.0],["2021-01-29",33.9455,33.9455,32.2482,33.4109,21800.0],["2021-02-01",33.4788,33.4788,32.2567,33.3175,6100.0],["2021-02-02",33.7334,33.7334,32.9611,33.4363,4200.0],["2021-02-03",33.1817,33.3939,32.8932,33.1648,6200.0],["2021-02-04",33.1308,33.9455,33.1308,33.9031,4000.0],["2021-02-05",33.657,34.7602,33.657,34.4547,4700.0],["2021-02-08",34.3529,34.9978,34.2171,34.9978,8800.0],["2021-02-09",34.6329,36.0671,34.3953,36.0671,10600.0],["2021-02-10",35.7446,36.6357,34.913,36.4914,26700.0],["2021-02-11",36.3047,36.9157,35.838,36.4914,22800.0],["2021-02-12",36.0332,36.8309,35.4985,36.6272,7600.0],["2021-02-16",36.6187,37.3146,35.5579,37.0855,8600.0],["2021-02-17",37.0006,37.3401,35.9568,36.4914,5300.0],["2021-02-18",35.855,36.729,35.855,36.4405,4200.0],["2021-02-19",36.3472,36.9836,36.3472,36.9412,4000.0],["2021-02-22",36.7884,37.357,36.3896,37.3401,13300.0],["2021-02-23",37.3401,37.8238,36.9073,37.1873,6600.0],["2021-02-24",37.4843,38.927,37.4843,37.7814,4200.0],["2021-02-25",38.1038,39.5295,37.4843,37.4843,4400.0],["2021-02-26",37.8238,37.9426,36.9157,36.9157,7600.0],["2021-03-01",37.7474,37.7474,36.2793,36.9157,6300.0],["2021-03-02",36.9073,36.9497,36.0841,36.2029,10300.0],["2021-03-03",36.0756,37.2807,36.0756,37.2807,8200.0],["2021-03-04",37.3401,40.6582,37.3401,38.5706,13600.0],["2021-03-05",38.9185,41.2014,38.613,41.1759,11200.0],["2021-03-08",41.6172,43.8915,41.5832,43.8915,21300.0],["2021-03-09",43.272,43.9594,42.4404,43.1108,29700.0],["2021-03-10",43.917,45.0118,43.3654,43.9764,16100.0],["2021-03-11",42.9163,43.3267,41.899,42.2837,13400.0],["2021-03-12",42.2837,42.9334,42.2581,42.6257,7300.0],["2021-03-15",42.7453,42.7453,41.0355,41.7024,8400.0],["2021-03-16",41.9332,41.9332,40.1721,40.1721,4900.0],["2021-03-17",40.5824,40.5824,38.8897,39.7959,4800.0],["2021-03-18",39.7532,40.4542,39.3685,39.9669,9400.0],["2021-03-19",40.4456,41.9759,39.4454,41.9759,30100.0],["2021-03-22",41.3091,42.0358,39.5138,39.719,26600.0],["2021-03-23",39.7019,39.9242,37.1543,37.291,16400.0],["2021-03-24",37.9151,38.7786,36.8123,36.8123,12700.0],["2021-03-25",36.7952,37.2654,36.2395,37.2654,10400.0],["2021-03-26",36.7867,37.7185,36.7696,37.2312,5100.0],["2021-03-29",37.3423,38.4024,37.3081,38.1289,8800.0],["2021-03-30",38.8983,39.9327,38.0348,39.4112,13100.0],["2021-03-31",38.4537,40.1892,37.8553,37.8638,16700.0],["2021-04-01",38.3853,40.1806,37.7356,39.5395,12500.0],["2021-04-05",39.1462,39.6078,38.3768,38.8812,6900.0],["2021-04-06",38.4195,38.77,37.462,37.8724,9300.0],["2021-04-07",37.7869,37.7869,35.7608,36.2139,11400.0],["2021-04-08",35.9916,36.5131,35.8377,35.9488,3900.0],["2021-04-09",36.3421,36.6328,35.5214,35.5214,10100.0],["2021-04-12",35.7779,35.8633,34.5553,34.675,13100.0],["2021-04-13",34.5126,35.3333,34.3673,34.8631,7600.0],["2021-04-14",35.5727,35.9574,35.0854,35.2649,9300.0],["2021-04-15",35.4102,36.5387,35.2393,35.3589,11200.0],["2021-04-16",35.7095,36.2139,35.1367,35.282,20600.0],["2021-04-19",35.4017,36.1455,34.5126,35.453,28300.0],["2021-04-20",36.0771,36.0771,34.4698,34.7947,7900.0],["2021-04-21",34.7947,35.4786,34.4015,34.8888,7800.0],["2021-04-22",34.9315,35.5043,33.709,34.5639,20000.0],["2021-04-23",35.0512,35.8035,34.3844,35.3675,13200.0],["2021-04-26",35.3932,35.9488,35.0512,35.3077,17300.0],["2021-04-27",35.6582,35.8804,34.9486,35.3504,12900.0],["2021-04-28",35.3931,35.6411,34.8802,35.6411,13000.0],["2021-04-29",35.624,36.1198,34.923,35.6667,20000.0],["2021-04-30",35.3761,36.59,35.3333,36.06,19300.0],["2021-05-03",36.3506,36.7525,36.231,36.7097,11000.0],["2021-05-04",36.761,36.7866,36.2566,36.5986,25400.0],["2021-05-05",36.5986,37.6159,36.5986,37.3765,21400.0],["2021-05-06",37.3765,37.6586,37.1457,37.6586,10100.0],["2021-05-07",37.3851,37.8211,37.3851,37.6928,11400.0],["2021-05-10",37.6074,40.1037,37.2056,38.8128,32100.0],["2021-05-11",38.7273,39.4711,38.5478,38.9154,13800.0],["2021-05-12",39.2659,39.8729,39.0693,39.0693,14700.0],["2021-05-13",39.2573,40.3944,39.2573,40.1293,11400.0],["2021-05-14",40.4884,42.0614,40.4286,41.822,25400.0],["2021-05-17",41.6511,43.4293,41.6511,42.942,29600.0],["2021-05-18",41.3604,42.7368,41.3604,41.8562,15400.0],["2021-05-19",41.8135,42.8907,41.6852,42.1469,18800.0],["2021-05-20",42.3264,42.9591,41.6682,42.6513,18000.0],["2021-05-21",42.4803,43.2925,42.4803,42.7453,9100.0],["2021-05-24",43.1215,43.5575,42.6684,42.9762,8900.0],["2021-05-25",43.3096,43.5575,41.7793,41.7793,16000.0],["2021-05-26",42.1213,43.2412,41.9332,42.3692,15200.0],["2021-05-27",42.7197,43.1813,42.2666,42.4119,10300.0],["2021-05-28",42.7112,42.7112,41.7451,42.3008,5300.0],["2021-06-01",42.7453,43.3865,42.7453,43.2668,6300.0],["2021-06-02",43.549,43.9251,43.4891,43.9251,15300.0],["2021-06-03",43.6601,44.3526,43.6601,44.3526,11800.0],["2021-06-04",44.2842,45.293,44.2414,44.3782,6900.0],["2021-06-07",44.4295,44.8399,43.5233,43.9508,17200.0],["2021-06-08",43.7627,43.8738,43.6002,43.6943,7800.0],["2021-06-09",43.7285,43.8567,43.5832,43.8567,6500.0],["2021-06-10",43.8653,44.6774,43.814,44.0277,7700.0],["2021-06-11",44.3184,44.3184,43.8567,43.8567,5900.0],["2021-06-14",43.9429,44.0204,43.9429,43.9429,10900.0],["2021-06-15",44.3048,44.6494,43.874,44.6494,12000.0],["2021-06-16",44.3048,44.9338,43.9515,44.9338,19500.0],["2021-06-17",44.8304,46.0539,44.8304,45.6834,29900.0],["2021-06-18",45.511,45.511,43.9429,44.21,30500.0],["2021-06-21",44.3651,45.4852,43.9774,44.4771,23800.0],["2021-06-22",44.8476,44.8476,43.9429,43.9429,15700.0],["2021-06-23",44.1152,44.2617,43.8567,43.9601,21700.0],["2021-06-24",44.1152,44.5202,43.8998,44.4168,28500.0],["2021-06-25",44.3996,44.7959,43.6155,43.9429,459400.0],["2021-06-28",44.2272,44.2272,43.4431,44.0377,36400.0],["2021-06-29",44.2014,44.2875,43.9429,44.0894,10000.0],["2021-06-30",44.1669,44.1669,43.8309,43.9429,18700.0],["2021-07-01",44.21,45.1406,44.1411,44.8131,26800.0],["2021-07-02",45.1405,46.2176,44.9079,45.6834,15500.0],["2021-07-06",45.5972,45.5972,42.4781,42.6418,29600.0],["2021-07-07",42.728,42.728,41.1857,41.7974,19600.0],["2021-07-08",41.7888,42.5643,40.9961,42.0215,56800.0],["2021-07-09",42.392,43.3139,42.392,42.9606,11400.0],["2021-07-12",42.6332,44.2272,42.6332,44.0894,4500.0],["2021-07-13",43.8998,44.1325,43.1416,43.2536,9100.0],["2021-07-14",43.8481,43.8481,43.176,43.4518,7500.0],["2021-07-15",44.2789,44.5374,43.8309,44.5374,18300.0],["2021-07-16",44.5288,45.2956,42.504,43.0813,33500.0],["2021-07-19",42.5729,42.8055,41.9094,42.0128,9500.0],["2021-07-20",42.6504,44.4771,42.6504,42.8659,14400.0],["2021-07-21",42.9176,44.8217,42.9176,43.6844,5900.0],["2021-07-22",43.4948,44.1411,43.4948,43.8653,2400.0],["2021-07-23",44.1238,45.0199,43.9515,44.839,7600.0],["2021-07-26",44.8045,45.4507,44.8045,45.4507,2900.0],["2021-07-27",45.4249,46.6139,45.0199,45.4593,19600.0],["2021-07-28",45.8385,46.0108,45.6575,45.7092,6700.0],["2021-07-29",45.2956,45.7954,45.0199,45.0199,7900.0],["2021-07-30",45.0285,45.0285,45.0199,45.0285,1500.0],["2021-08-02",45.1492,45.6231,45.0372,45.2784,5400.0],["2021-08-03",45.1147,45.5369,45.1147,45.4421,4800.0],["2021-08-04",45.0889,46.0022,45.0889,45.4249,3000.0],["2021-08-05",45.0199,46.0194,45.0199,46.0194,1100.0],["2021-08-06",45.9505,46.0797,45.2181,46.0539,6000.0],["2021-08-09",45.7351,46.3124,45.7351,46.3037,3200.0],["2021-08-10",46.1917,46.4416,46.14,46.4416,3200.0],["2021-08-11",46.321,46.5881,45.9505,46.5881,3200.0],["2021-08-12",46.1659,46.6139,46.1659,46.6139,1200.0],["2021-08-13",46.5967,46.6398,46.0711,46.2693,2900.0],["2021-08-16",45.9246,47.0017,45.9246,46.7863,3900.0],["2021-08-17",46.5536,46.7863,46.321,46.5795,3200.0],["2021-08-18",46.14,46.9241,46.0539,46.0539,4300.0],["2021-08-19",46.8293,46.8293,46.097,46.097,3000.0],["2021-08-20",46.0539,46.097,46.0539,46.097,700.0],["2021-08-23",46.8552,46.8552,46.2348,46.2348,3900.0],["2021-08-24",46.7604,46.8724,46.3296,46.3296,1900.0],["2021-08-25",47.3894,47.3894,46.0453,46.0453,2000.0],["2021-08-26",46.433,46.8035,46.0539,46.3124,1700.0],["2021-08-27",46.3813,46.8207,46.0453,46.0453,1800.0],["2021-08-30",46.0625,46.9586,46.0625,46.1745,2900.0],["2021-08-31",46.1056,46.9327,46.1056,46.1314,4100.0],["2021-09-01",46.1917,46.4502,46.1917,46.2607,1000.0],["2021-09-02",46.9327,46.9327,46.5019,46.5019,1000.0],["2021-09-03",46.1056,46.1056,45.6661,45.6748,2900.0],["2021-09-07",45.6661,45.6661,45.0199,45.399,1900.0],["2021-09-08",45.0285,45.0372,45.0285,45.0372,1200.0],["2021-09-09",45.0199,45.4335,44.9768,45.0285,2900.0],["2021-09-10",45.6661,45.6661,45.0199,45.0199,3400.0],["2021-09-13",45.4766,45.4766,44.9682,45.063,2800.0],["2021-09-14",45.3669,46.5304,45.2801,45.3669,2400.0],["2021-09-15",45.254,46.4175,45.254,45.3929,6800.0],["2021-09-16",45.3669,46.0441,45.3669,46.0441,2200.0],["2021-09-17",45.6708,46.4783,45.419,46.4783,4200.0],["2021-09-20",45.6274,45.9313,43.5262,43.5696,8100.0],["2021-09-21",43.5696,43.5696,43.5696,43.5696,400.0],["2021-09-22",44.7504,45.5926,44.2816,45.0196,1900.0],["2021-09-23",44.9328,44.9328,44.9328,44.9328,800.0],["2021-09-24",44.6636,44.7938,44.3337,44.516,1500.0],["2021-09-27",45.1498,45.7576,44.7157,45.3235,4700.0],["2021-09-28",45.5406,46.3307,45.4277,45.6274,1700.0],["2021-09-29",45.4971,46.8864,44.2729,44.2729,4300.0],["2021-09-30",44.8025,47.1468,44.8025,46.1136,14200.0],["2021-10-01",46.6172,46.6172,45.5926,45.5926,2800.0],["2021-10-04",46.1049,46.1657,45.6795,45.6795,1600.0],["2021-10-05",46.0268,47.1468,45.9747,46.0615,2200.0],["2021-10-06",45.584,46.2525,45.584,46.2352,600.0],["2021-10-07",46.2004,46.2004,46.1136,46.1136,1200.0],["2021-10-08",45.584,46.0181,44.9935,46.0181,2800.0],["2021-10-11",46.0181,46.1483,45.584,45.6447,2000.0],["2021-10-12",46.0181,46.0181,42.9792,44.542,13700.0],["2021-10-13",44.3684,44.8025,43.8735,44.707,6000.0],["2021-10-14",44.9154,45.0804,44.516,45.0804,900.0],["2021-10-15",45.1498,45.3061,44.2989,44.4552,2200.0],["2021-10-18",44.6028,44.8112,44.0471,44.7157,4800.0],["2021-10-19",45.1498,45.584,44.7852,45.2714,4100.0],["2021-10-20",45.9226,46.0181,45.9226,46.0181,2300.0],["2021-10-21",45.9834,46.5477,45.5579,45.6187,3300.0],["2021-10-22",45.7142,45.7142,45.7142,45.7142,800.0],["2021-10-25",45.8705,45.8705,45.775,45.775,1300.0],["2021-10-26",45.1932,45.801,45.1325,45.7402,4700.0],["2021-10-27",45.6274,46.4522,44.7504,44.7765,2900.0],["2021-10-28",44.8894,45.1498,44.7157,44.7157,1300.0],["2021-10-29",46.3828,46.3828,44.3771,44.4292,2300.0],["2021-11-01",43.6738,45.1325,43.6738,45.1325,3000.0],["2021-11-02",45.0977,45.4537,44.8894,45.4537,1800.0],["2021-11-03",45.1151,45.7923,44.6115,44.6115,4700.0],["2021-11-04",45.4103,45.4103,44.6723,44.9241,2600.0],["2021-11-05",45.0804,45.9399,45.0804,45.9399,2400.0],["2021-11-08",45.2974,45.6187,45.2193,45.3061,2700.0],["2021-11-09",45.1932,45.9747,44.7852,45.7576,3700.0],["2021-11-10",45.2367,46.0181,45.0283,45.8531,3900.0],["2021-11-11",45.8531,45.8531,45.8531,45.8531,0.0],["2021-11-12",45.4971,45.4971,45.4971,45.4971,500.0],["2021-11-15",46.0181,46.0181,46.0181,46.0181,600.0],["2021-11-16",45.1846,45.1846,43.969,43.969,2100.0],["2021-11-17",44.5855,44.5855,44.351,44.351,1400.0],["2021-11-18",44.2121,44.2121,43.0226,43.0226,4700.0],["2021-11-19",44.3163,45.1498,42.7274,42.7274,4300.0],["2021-11-22",43.4133,45.9573,43.4133,44.2381,5400.0],["2021-11-23",45.8792,45.8792,43.8561,44.325,3700.0],["2021-11-24",43.9777,45.8271,43.4133,43.4133,4400.0],["2021-11-26",43.4133,44.0558,42.6319,42.7621,4000.0],["2021-11-29",43.6477,44.2816,43.0052,43.0052,2800.0],["2021-11-30",43.4133,45.1846,42.9792,43.5001,6300.0],["2021-12-01",42.6839,43.422,42.6839,43.422,1300.0],["2021-12-02",44.0645,44.7591,43.7172,44.7591,5500.0],["2021-12-03",44.1687,44.8459,44.1687,44.8459,2000.0],["2021-12-06",44.5681,44.9762,43.4133,44.9762,2000.0],["2021-12-07",44.351,44.351,43.7346,43.7346,900.0],["2021-12-08",43.7346,43.7346,43.7346,43.7346,400.0],["2021-12-09",43.8388,43.8388,43.804,43.804,900.0],["2021-12-10",43.8127,44.7244,43.8127,44.6983,3600.0],["2021-12-13",44.6983,45.5232,43.8127,43.9082,5800.0],["2021-12-14",43.8119,44.5471,43.8119,44.5471,3000.0],["2021-12-15",44.022,44.2145,44.022,44.2145,1200.0],["2021-12-16",43.8382,43.8382,43.8382,43.8382,600.0],["2021-12-17",44.0307,45.396,44.0307,45.396,1500.0],["2021-12-20",44.7746,44.7746,44.7746,44.7746,600.0],["2021-12-21",45.116,45.5798,44.5559,44.9584,2300.0],["2021-12-22",44.6434,44.6521,44.6259,44.6521,900.0],["2021-12-23",45.5886,45.5886,45.5886,45.5886,1300.0],["2021-12-27",45.0722,45.0722,45.0722,45.0722,800.0],["2021-12-28",44.3983,44.4333,44.3983,44.4158,1500.0],["2021-12-29",44.8447,44.8447,44.8447,44.8447,1300.0],["2021-12-30",43.9607,45.4048,43.9607,45.186,2400.0],["2021-12-31",44.8009,44.8009,44.8009,44.8009,1200.0],["2022-01-03",44.2933,45.1597,44.2933,45.116,10700.0],["2022-01-04",45.0285,45.9474,45.0285,45.6848,7800.0],["2022-01-05",46.2275,46.2275,45.0722,45.0722,1100.0],["2022-01-06",45.0284,46.3675,44.9409,46.3675,2400.0],["2022-01-07",46.3675,46.3675,46.3675,46.3675,1600.0],["2022-01-10",44.8709,45.8949,44.8709,45.8949,2000.0],["2022-01-11",45.8949,45.8949,45.8949,45.8949,900.0],["2022-01-12",46.2712,46.2712,46.2712,46.2712,1500.0],["2022-01-13",44.8096,45.5098,44.8096,45.5098,1100.0],["2022-01-14",45.6411,46.385,45.0284,46.385,4900.0],["2022-01-18",45.9824,46.7613,45.9474,46.7613,5600.0],["2022-01-19",46.8051,47.4965,46.7351,46.8226,2100.0],["2022-01-20",46.2187,46.3412,46.2187,46.2975,1600.0],["2022-01-21",46.0437,46.8226,45.9474,46.8226,1300.0],["2022-01-24",45.9124,46.6038,45.9124,46.6038,1900.0],["2022-01-25",45.8599,45.8599,45.8599,45.8599,700.0],["2022-01-26",46.6038,46.6038,45.5361,45.6936,3000.0],["2022-01-27",45.7198,45.8686,45.5098,45.5098,2700.0],["2022-01-28",45.5098,45.5098,45.5098,45.5098,1300.0],["2022-01-31",45.1597,45.1597,44.8096,44.8096,900.0],["2022-02-01",44.7921,45.5098,44.7921,45.3698,2000.0],["2022-02-02",44.8972,45.081,44.302,44.9409,4400.0],["2022-02-03",44.5996,45.4048,44.5996,44.8096,2900.0],["2022-02-04",44.3546,45.3523,44.197,45.3523,3800.0],["2022-02-07",45.9474,45.9474,44.6346,45.8511,2200.0],["2022-02-08",45.7023,45.7023,44.2845,44.2845,5300.0],["2022-02-09",44.8972,45.0722,44.8972,45.0722,4100.0],["2022-02-10",44.7221,45.0722,43.987,44.7221,6200.0],["2022-02-11",44.6259,44.6259,44.4508,44.4508,2600.0],["2022-02-14",45.0635,45.0635,44.2495,44.2495,2900.0],["2022-02-15",44.2495,44.2495,44.2495,44.2495,0.0],["2022-02-16",44.2933,44.5383,44.0395,44.0395,2000.0],["2022-02-17",44.197,44.6346,43.7594,43.7594,3600.0],["2022-02-18",44.092,44.5821,44.092,44.4858,1500.0],["2022-02-22",43.7769,44.7046,43.7769,44.7046,1900.0],["2022-02-23",44.8184,45.8949,44.197,45.7724,5000.0],["2022-02-24",44.6346,44.7221,43.8907,43.8907,2000.0],["2022-02-25",43.8907,44.7746,43.8907,44.7484,3200.0],["2022-02-28",44.1445,44.2933,44.0482,44.0482,900.0],["2022-03-01",43.987,43.987,43.987,43.987,1100.0],["2022-03-02",44.197,44.267,44.197,44.267,1000.0],["2022-03-03",44.022,44.0657,43.9345,43.9345,900.0],["2022-03-04",43.952,43.952,43.952,43.952,800.0],["2022-03-07",43.7507,44.5296,43.7507,43.8207,7600.0],["2022-03-08",43.8907,44.4946,43.8732,43.8995,1300.0],["2022-03-09",43.8995,43.8995,43.8995,43.8995,300.0],["2022-03-10",43.7682,43.7769,43.7682,43.7769,1000.0],["2022-03-11",43.8032,43.8032,43.7594,43.7594,2300.0],["2022-03-14",43.9888,45.1357,43.9888,45.074,2800.0],["2022-03-15",45.1622,45.1887,44.5976,44.5976,3200.0],["2022-03-16",44.9946,45.0563,44.6505,44.6593,3500.0],["2022-03-17",44.6593,44.6593,44.6593,44.6593,0.0],["2022-03-18",44.5534,44.8622,43.7594,44.0241,5800.0],["2022-03-21",44.8181,44.8181,44.5887,44.7123,1900.0],["2022-03-22",43.9359,44.4035,43.9359,44.2447,2500.0],["2022-03-23",44.5534,44.8534,44.0682,44.0682,2400.0],["2022-03-24",43.9006,44.4652,43.9006,44.4652,1000.0],["2022-03-25",43.98,44.2006,43.98,44.2006,400.0],["2022-03-28",44.2447,44.2447,44.2447,44.2447,1300.0],["2022-03-29",44.9416,44.9946,44.1564,44.1564,4200.0],["2022-03-30",44.6417,44.9063,43.8035,43.8035,9600.0],["2022-03-31",44.1476,44.7564,44.1123,44.5799,1800.0],["2022-04-01",44.9946,45.1446,44.6505,44.9946,3600.0],["2022-04-04",45.2151,45.3475,44.7917,44.7917,4000.0],["2022-04-05",44.3417,44.9946,44.3329,44.3329,4000.0],["2022-04-06",44.1211,44.9858,44.1211,44.9769,5200.0],["2022-04-07",44.924,44.924,44.924,44.924,1400.0],["2022-04-08",45.1975,45.1975,44.6417,44.6417,1900.0],["2022-04-11",45.1534,45.1534,44.3858,44.9593,5900.0],["2022-04-12",44.5535,45.1181,44.3064,44.3064,3800.0],["2022-04-13",44.9946,45.1269,44.9769,45.1269,1600.0],["2022-04-14",44.8446,45.0387,44.6681,44.9769,3600.0],["2022-04-18",44.9946,44.9946,44.774,44.8358,4000.0],["2022-04-19",44.9328,44.9328,44.1212,44.1212,1700.0],["2022-04-20",44.9946,46.2209,44.8181,46.2209,3100.0],["2022-04-21",45.7004,45.7533,45.0828,45.0828,2100.0],["2022-04-22",46.1415,46.1415,44.6946,44.9946,2000.0],["2022-04-25",44.9946,45.0828,44.7652,44.7652,2100.0],["2022-04-26",44.9946,44.9946,44.7299,44.8181,3700.0],["2022-04-27",45.5239,45.5592,45.0122,45.0122,900.0],["2022-04-28",45.2416,45.2416,45.0563,45.0563,500.0],["2022-04-29",44.9769,45.7004,44.9769,45.7004,800.0],["2022-05-02",45.171,45.5416,44.9946,45.2681,4100.0],["2022-05-03",45.3034,46.1062,45.3034,45.3475,2900.0],["2022-05-04",45.7092,45.7092,45.7092,45.7092,300.0],["2022-05-05",45.0387,45.4357,44.9946,45.4004,4700.0],["2022-05-06",44.9946,45.4092,44.9946,45.4092,5000.0],["2022-05-09",44.2005,45.1975,44.2005,45.1975,2200.0],["2022-05-10",44.9681,44.9946,44.6858,44.774,2000.0],["2022-05-11",44.5446,45.3033,44.5446,45.3033,6000.0],["2022-05-12",45.4269,45.4269,44.9946,44.9946,1100.0],["2022-05-13",44.9946,44.9946,44.9946,44.9946,0.0],["2022-05-16",45.4622,45.4622,44.377,44.6593,2500.0],["2022-05-17",45.568,46.2033,45.4798,45.6563,3200.0],["2022-05-18",45.8768,45.8768,45.1269,45.1269,3100.0],["2022-05-19",45.1181,45.6122,45.1181,45.6122,800.0],["2022-05-20",45.9562,45.9562,45.171,45.171,4500.0],["2022-05-23",44.9593,44.9593,44.4476,44.4476,6300.0],["2022-05-24",44.5535,44.9152,44.5535,44.5887,3100.0],["2022-05-25",44.924,45.0828,44.8975,45.0034,5600.0],["2022-05-26",44.6417,45.2416,44.6417,44.7299,5000.0],["2022-05-27",44.677,45.1446,44.677,45.1357,3100.0],["2022-05-31",45.2063,45.2063,45.0299,45.0299,1800.0],["2022-06-01",44.7652,45.2063,43.3977,43.68,8300.0],["2022-06-02",44.2623,44.2623,44.2623,44.2623,1300.0],["2022-06-03",44.2623,44.2623,44.2623,44.2623,300.0],["2022-06-06",43.8653,43.8653,43.8212,43.8212,1100.0],["2022-06-07",43.7241,43.8212,43.7241,43.8212,2400.0],["2022-06-08",43.8212,43.9182,43.8212,43.9182,1400.0],["2022-06-09",43.98,44.2005,43.6712,44.1123,5500.0],["2022-06-10",44.1123,44.1123,44.1123,44.1123,400.0],["2022-06-13",43.133,43.5301,42.9301,43.5301,4700.0],["2022-06-14",43.3077,43.3077,42.8896,43.0586,1300.0],["2022-06-15",42.8896,43.3699,42.6762,42.9163,2800.0],["2022-06-16",43.1031,43.1031,40.915,40.915,2900.0],["2022-06-17",40.915,40.915,40.915,40.915,1900.0],["2022-06-21",40.915,41.5377,40.915,41.3598,2300.0],["2022-06-22",41.3598,41.9023,40.0345,40.0345,1800.0],["2022-06-23",40.4169,41.3776,40.4169,40.835,2900.0],["2022-06-24",40.835,40.8973,40.5948,40.8083,2100.0],["2022-06-27",40.9773,41.1196,40.9773,41.1196,600.0],["2022-06-28",41.2263,41.3598,41.0218,41.3598,2500.0],["2022-06-29",41.0662,41.1552,41.0662,41.1552,1300.0],["2022-06-30",40.5948,40.8884,40.0523,40.8884,1300.0],["2022-07-01",40.8884,41.4131,40.8884,41.3242,3000.0],["2022-07-05",41.3153,42.1425,40.497,41.849,3200.0],["2022-07-06",41.5288,42.2492,41.5288,42.2492,2400.0],["2022-07-07",42.0624,42.2492,41.6177,42.2492,2000.0],["2022-07-08",42.0802,42.2848,42.0802,42.2848,800.0],["2022-07-11",41.6266,41.6266,41.6266,41.6266,300.0],["2022-07-12",41.8045,41.9646,41.8045,41.9646,1500.0],["2022-07-13",42.5605,42.5605,41.8045,41.8045,1000.0],["2022-07-14",41.8045,41.8045,41.8045,41.8045,0.0],["2022-07-15",41.8045,41.8045,41.8045,41.8045,900.0],["2022-07-18",41.511,41.511,38.896,39.4652,12000.0],["2022-07-19",40.2568,40.2568,38.8337,39.1895,6700.0],["2022-07-20",39.0116,40.3903,38.3356,39.3318,14300.0],["2022-07-21",40.4614,41.422,39.99,40.4792,6900.0],["2022-07-22",41.0929,41.0929,40.1946,40.8083,6800.0],["2022-07-25",40.7371,41.4042,39.732,40.2035,12800.0],["2022-07-26",39.6965,41.0751,39.6965,40.577,12900.0],["2022-07-27",39.6075,41.5999,39.6075,40.5148,9400.0],["2022-07-28",41.0929,41.3865,40.4703,40.8083,4100.0],["2022-07-29",40.239,40.239,39.1895,39.2518,4300.0],["2022-08-01",39.2251,41.9824,39.2251,41.9824,9300.0],["2022-08-02",41.2797,41.6711,41.2797,41.6711,1200.0],["2022-08-03",40.3814,43.3432,40.3814,42.8274,11400.0],["2022-08-04",43.0942,43.1387,42.1158,42.1158,3000.0],["2022-08-05",41.2175,43.5122,41.1908,42.694,7400.0],["2022-08-08",43.2721,44.8287,43.2721,43.7613,9600.0],["2022-08-09",43.1654,46.3407,43.1654,45.1933,11000.0],["2022-08-10",45.1489,47.5059,45.1489,45.8071,12400.0],["2022-08-11",46.314,46.3407,45.4602,45.5402,3400.0],["2022-08-12",45.5847,46.2518,44.8464,45.0955,4800.0],["2022-08-15",45.3623,45.3623,44.375,44.4284,2200.0],["2022-08-16",43.5567,44.0548,43.5567,43.6724,4400.0],["2022-08-17",44.037,45.1666,43.7168,44.295,12800.0],["2022-08-18",44.2416,45.0065,44.2416,45.0065,700.0],["2022-08-19",44.0281,45.3001,44.0281,44.7842,5600.0],["2022-08-22",44.4195,45.3623,44.2505,44.9176,5700.0],["2022-08-23",44.5707,44.6508,43.868,44.1616,4600.0],["2022-08-24",44.4729,44.5796,44.3839,44.5796,3500.0],["2022-08-25",44.6508,44.6508,44.6508,44.6508,200.0],["2022-08-26",44.6508,44.8464,44.6063,44.8464,5100.0],["2022-08-29",45.0065,45.4335,44.4729,45.0065,2500.0],["2022-08-30",45.3001,45.3001,44.4729,44.4729,4400.0],["2022-08-31",44.0904,44.0904,43.361,43.361,4800.0],["2022-09-01",43.1387,43.1387,42.2492,42.2492,3100.0],["2022-09-02",40.915,43.3877,40.915,42.7918,10700.0],["2022-09-06",43.2721,46.5542,42.9608,45.7626,18900.0],["2022-09-07",46.1361,46.8922,44.971,46.4741,4400.0],["2022-09-08",45.8515,46.741,45.8515,46.2073,1400.0],["2022-09-09",45.8426,45.9405,45.5402,45.5402,2800.0],["2022-09-12",45.7804,45.8248,43.5834,45.3623,2700.0],["2022-09-13",44.9532,45.9049,44.9532,45.3623,3200.0],["2022-09-14",45.2547,46.8511,44.1426,44.4386,5300.0],["2022-09-15",44.4475,44.4475,44.4475,44.4475,500.0],["2022-09-16",44.1695,48.2053,43.6763,48.2053,23400.0],["2022-09-19",47.7121,47.7121,45.3354,45.9184,15700.0],["2022-09-20",45.5596,45.9184,45.5596,45.8735,3200.0],["2022-09-21",46.3847,46.3847,45.7838,46.3668,1600.0],["2022-09-22",45.3803,45.9004,45.3803,45.739,2300.0],["2022-09-23",44.6269,44.9318,44.0798,44.609,4800.0],["2022-09-26",44.8422,45.2368,44.8422,45.2368,1900.0],["2022-09-27",45.739,47.3533,45.4161,47.3533,9100.0],["2022-09-28",47.3174,49.7748,47.0484,49.3264,37800.0],["2022-09-29",49.0125,50.3846,47.3533,48.6089,15300.0],["2022-09-30",48.8779,49.0125,47.9811,47.9811,5000.0],["2022-10-03",48.7075,49.9362,48.4295,48.4295,5000.0],["2022-10-04",48.9407,49.2367,48.9407,49.0214,2900.0],["2022-10-05",47.7748,49.8645,47.7748,48.8331,3200.0],["2022-10-06",48.0708,49.3264,48.0708,48.8779,1400.0],["2022-10-07",49.7748,51.0393,49.2008,49.2008,10900.0],["2022-10-10",49.3264,50.8062,49.3264,49.8376,4200.0],["2022-10-11",49.5506,50.3488,49.5506,49.6941,3100.0],["2022-10-12",48.9228,49.3084,48.3847,49.3084,6600.0],["2022-10-13",48.4923,49.7748,48.4923,49.2008,7800.0],["2022-10-14",49.3264,50.0438,49.3264,49.9183,1300.0],["2022-10-17",49.9542,53.2725,49.9093,52.3308,9000.0],["2022-10-18",55.1558,55.1558,52.4743,53.4967,11900.0],["2022-10-19",53.9451,54.5281,51.9451,52.3756,3600.0],["2022-10-20",52.3846,53.5684,49.3264,52.8241,2200.0],["2022-10-21",52.3667,52.7344,51.9721,52.7344,1600.0],["2022-10-24",52.7075,52.7075,51.6851,52.5998,3400.0],["2022-10-25",51.8106,52.6268,51.0393,52.6268,2100.0],["2022-10-26",52.0169,52.0169,50.7703,51.3891,3700.0],["2022-10-27",51.7478,51.7478,51.6223,51.6582,1200.0],["2022-10-28",51.7478,51.7478,51.7478,51.7478,600.0],["2022-10-31",51.2994,51.4609,50.7254,50.7254,8300.0],["2022-11-01",49.3712,51.5236,49.3712,50.0438,8600.0],["2022-11-02",49.4519,49.9093,48.9766,48.9766,3000.0],["2022-11-03",48.4295,48.5013,47.8645,47.8645,1800.0],["2022-11-04",48.2053,48.8779,46.9408,47.0843,5000.0],["2022-11-07",45.739,48.6537,45.739,47.5327,3700.0],["2022-11-08",46.7166,46.7166,46.2054,46.2054,3800.0],["2022-11-09",46.2054,48.295,46.2054,48.0977,9700.0],["2022-11-10",47.712,47.9811,47.712,47.9811,1900.0],["2022-11-11",48.6537,50.6716,47.9811,47.9811,8100.0],["2022-11-14",47.5327,48.2053,47.3085,47.5686,6900.0],["2022-11-15",47.7569,48.2143,46.8421,48.2143,900.0],["2022-11-16",47.5416,48.0259,47.3354,47.4071,3400.0],["2022-11-17",46.6897,47.5596,46.6538,47.3354,4500.0],["2022-11-18",46.4116,47.5417,46.4116,47.452,4100.0],["2022-11-21",47.452,48.8421,47.452,48.8421,3900.0],["2022-11-22",48.304,48.304,46.7973,47.7569,1200.0],["2022-11-23",47.2457,48.2502,47.2457,48.2502,700.0],["2022-11-25",48.0708,48.0708,48.0708,48.0708,400.0],["2022-11-28",47.3085,50.7344,47.3085,50.1335,13600.0],["2022-11-29",50.1335,50.6178,50.1335,50.286,3100.0],["2022-11-30",49.5326,51.712,49.5326,50.2322,3200.0],["2022-12-01",49.8824,51.0214,49.8824,50.1066,3500.0],["2022-12-02",50.1066,50.3129,49.703,50.3129,1900.0],["2022-12-05",50.6896,51.129,49.5416,50.9317,3500.0],["2022-12-06",51.2187,51.2187,50.7075,51.1111,2200.0],["2022-12-07",51.3443,53.8106,51.3443,53.0752,5700.0],["2022-12-08",53.398,55.8823,53.398,55.1558,17100.0],["2022-12-09",54.4832,55.111,53.9182,54.2321,6400.0],["2022-12-12",54.3487,54.7971,54.1693,54.7971,2100.0],["2022-12-13",55.1559,57.1917,52.9227,53.5057,31200.0],["2022-12-14",53.8308,54.1921,50.1728,50.1728,15800.0],["2022-12-15",50.7148,51.0309,49.2967,50.2361,4000.0],["2022-12-16",50.2361,51.0128,49.3329,50.4619,11800.0],["2022-12-19",49.6851,51.0038,49.6851,50.1277,4000.0],["2022-12-20",50.3083,51.6451,50.3083,51.6451,6800.0],["2022-12-21",51.4915,52.9095,51.4915,52.4038,3100.0],["2022-12-22",51.4554,51.4554,51.4554,51.4554,1200.0],["2022-12-23",52.3857,52.3857,52.3857,52.3857,1700.0],["2022-12-27",52.2502,54.6618,52.2502,53.5147,3600.0],["2022-12-28",54.0295,54.0295,52.8644,52.8644,1400.0],["2022-12-29",53.6502,53.9934,52.7921,52.7921,5500.0],["2022-12-30",52.6115,53.0631,52.1418,52.6295,2700.0],["2023-01-03",53.4876,54.6889,53.3882,53.7315,4200.0],["2023-01-04",53.2889,54.174,51.7625,51.7986,9300.0],["2023-01-05",53.1082,53.4424,51.3741,51.3741,2400.0],["2023-01-06",52.5663,53.5599,51.8167,53.2799,1100.0],["2023-01-09",53.5599,53.7405,52.3857,52.9547,6200.0],["2023-01-10",52.4941,53.5147,52.3857,52.8192,5200.0],["2023-01-11",53.2528,53.5057,51.1483,52.5754,4900.0],["2023-01-12",53.325,53.5147,52.9728,52.9728,3900.0],["2023-01-13",51.0219,52.8283,51.0219,52.3405,3700.0],["2023-01-17",51.8076,52.6838,51.8076,52.1599,4400.0],["2023-01-18",52.8012,53.0631,51.9792,52.3405,3300.0],["2023-01-19",51.2025,52.5212,51.2025,52.5212,2000.0],["2023-01-20",52.1147,53.7405,52.1147,53.1534,7700.0],["2023-01-23",52.7289,52.9095,52.0515,52.1147,9000.0],["2023-01-24",51.5367,53.5147,51.4825,53.5147,3000.0],["2023-01-25",52.5844,53.1534,52.5844,53.1444,2500.0],["2023-01-26",52.5754,53.7134,50.8051,53.5057,8500.0],["2023-01-27",53.2889,54.6889,52.8373,54.1921,6800.0],["2023-01-30",55.0953,56.0166,54.2643,54.2643,4400.0],["2023-01-31",54.3727,55.3663,54.2463,55.0863,9500.0],["2023-02-01",55.0953,55.6553,54.3185,54.4721,8500.0],["2023-02-02",54.4089,54.9417,53.7405,54.8695,7500.0],["2023-02-03",54.1379,54.1379,53.8489,53.8489,1600.0],["2023-02-06",53.1805,55.7275,53.1805,55.2308,16300.0],["2023-02-07",54.8243,55.1314,54.0566,54.2824,8700.0],["2023-02-08",54.4992,54.4992,53.2889,53.5057,5600.0],["2023-02-09",53.2618,55.005,52.3857,52.4308,20900.0],["2023-02-10",51.898,53.7315,51.898,53.7315,8300.0],["2023-02-13",53.9663,55.0411,53.596,54.8243,6900.0],["2023-02-14",53.2889,54.174,53.2889,54.1289,4900.0],["2023-02-15",53.7224,53.7224,53.2889,53.2889,1600.0],["2023-02-16",52.1418,53.6592,52.1418,53.6592,6900.0],["2023-02-17",53.7405,53.7405,53.2889,53.334,2800.0],["2023-02-21",52.4941,52.9095,52.3857,52.4308,2200.0],["2023-02-22",53.027,53.2889,52.0786,52.8825,11800.0],["2023-02-23",52.8554,54.0115,52.8554,54.0115,9600.0],["2023-02-24",53.6502,53.6502,52.3496,52.9547,4900.0],["2023-02-27",52.6296,54.0747,52.4399,52.8825,6300.0],["2023-02-28",52.3857,53.0179,51.6902,51.6902,6600.0],["2023-03-01",50.9857,53.3341,50.9857,52.9095,5000.0],["2023-03-02",52.3857,52.3857,52.3857,52.3857,2400.0],["2023-03-03",51.9973,52.187,51.7083,52.187,2400.0],["2023-03-06",51.7173,52.3586,51.7173,52.3586,2600.0],["2023-03-07",52.7379,52.7379,52.2502,52.3676,4200.0],["2023-03-08",52.6838,53.0902,52.6838,53.0902,3600.0],["2023-03-09",52.0064,53.2799,52.0064,53.2799,2500.0],["2023-03-10",53.0721,53.0721,51.4193,52.2502,9500.0],["2023-03-13",50.6244,50.8051,49.6761,49.6761,4600.0],["2023-03-14",53.9372,53.9372,52.1253,52.1344,8500.0],["2023-03-15",51.3878,52.6989,51.3878,52.6807,5000.0],["2023-03-16",52.6443,52.6443,50.5319,51.0873,22200.0],["2023-03-17",51.4333,51.4333,49.0661,49.3119,8700.0],["2023-03-20",49.1662,50.1677,47.6366,47.6366,11600.0],["2023-03-21",47.8096,50.1222,45.2056,49.1753,8800.0],["2023-03-22",48.2557,49.0387,48.2557,49.0387,3900.0],["2023-03-23",49.6579,50.541,49.4394,49.4394,9300.0],["2023-03-24",48.6017,51.1056,48.2557,50.6139,7100.0],["2023-03-27",50.0767,50.3498,49.2664,49.2664,10400.0],["2023-03-28",48.4651,50.3863,48.4651,48.802,3600.0],["2023-03-29",49.1389,49.2026,48.2193,48.9841,9200.0],["2023-03-30",48.9841,49.2482,47.1449,47.1449,5400.0],["2023-03-31",47.0721,48.5198,47.0721,47.0812,5700.0],["2023-04-03",47.1631,50.0221,47.1631,48.5835,8500.0],["2023-04-04",48.5107,49.3483,47.154,48.2557,4400.0],["2023-04-05",48.3468,49.5031,47.2087,48.629,4500.0],["2023-04-06",48.7929,50.0221,48.7929,50.0221,3300.0],["2023-04-10",50.0312,50.7231,49.8855,50.0767,8300.0],["2023-04-11",50.277,50.7413,48.6199,49.758,11100.0],["2023-04-12",49.9674,50.5319,49.9401,50.1677,11000.0],["2023-04-13",49.7944,50.5593,49.7944,50.5593,1900.0],["2023-04-14",50.5319,50.9872,49.758,50.013,14200.0],["2023-04-17",49.8673,50.1677,49.494,49.494,11400.0],["2023-04-18",49.2117,50.2861,48.5289,50.1951,4400.0],["2023-04-19",51.3332,52.016,50.8142,50.9508,6900.0],["2023-04-20",50.013,50.013,50.013,50.013,1200.0],["2023-04-21",49.4667,51.4971,48.2648,48.8202,8400.0],["2023-04-24",48.8111,50.7869,48.8111,49.7034,4500.0],["2023-04-25",49.2664,49.6032,47.7276,48.5471,7900.0],["2023-04-26",47.5,47.5,47.4545,47.4545,2900.0],["2023-04-27",47.2633,47.7914,47.1631,47.582,7500.0],["2023-04-28",48.0736,49.5486,48.0736,48.4833,9200.0],["2023-05-01",48.8931,48.8931,47.9006,47.9006,2100.0],["2023-05-02",47.8824,47.8824,45.5789,45.5789,6100.0],["2023-05-03",45.6244,46.3619,45.4696,45.8247,5200.0],["2023-05-04",45.5334,45.5698,43.7488,44.3406,10600.0],["2023-05-05",44.805,46.89,44.805,46.4074,6300.0],["2023-05-08",46.0159,47.6093,45.3331,45.3331,5200.0],["2023-05-09",45.7155,46.6988,45.1146,45.3877,7100.0],["2023-05-10",45.3877,45.3877,44.5865,44.5865,5000.0],["2023-05-11",43.8672,44.1585,43.7215,44.0675,2100.0],["2023-05-12",44.368,44.7413,44.368,44.7413,4400.0],["2023-05-15",44.0675,45.0144,43.7124,45.0144,6800.0],["2023-05-16",44.5227,46.4348,44.3771,44.6502,20700.0],["2023-05-17",45.2511,46.1343,44.9233,46.1343,12700.0],["2023-05-18",46.2071,47.0994,45.4332,45.5425,12700.0],["2023-05-19",45.5243,47.2269,45.5243,46.0159,43400.0],["2023-05-22",46.453,47.063,46.453,47.063,6500.0],["2023-05-23",47.0721,47.5182,46.9173,47.0721,8800.0],["2023-05-24",47.0721,47.3726,47.0721,47.2269,8600.0],["2023-05-25",46.453,47.0812,46.2162,46.4439,4200.0],["2023-05-26",46.8354,47.1996,46.1889,46.4074,5200.0],["2023-05-30",46.3437,46.3437,44.2132,44.8869,11700.0],["2023-05-31",44.1677,46.3619,44.1677,46.2071,6700.0],["2023-06-01",47.3179,47.3635,46.5076,46.5076,6100.0],["2023-06-02",47.1267,48.019,46.4712,46.6169,9700.0],["2023-06-05",48.2011,48.2011,46.4348,47.0175,6100.0],["2023-06-06",48.2557,48.2557,47.6366,48.2102,7400.0],["2023-06-07",48.2557,51.6063,46.981,51.2876,13500.0],["2023-06-08",53.7186,53.7186,51.6336,52.1799,9800.0],["2023-06-09",51.7611,52.4986,50.8506,50.8506,6100.0],["2023-06-12",51.2785,51.8795,50.2133,51.3696,8600.0],["2023-06-13",51.3969,52.3529,51.1784,51.5335,10100.0],["2023-06-14",51.9372,52.4419,50.2121,51.1114,7700.0],["2023-06-15",51.6436,52.2951,51.4692,52.2492,8700.0],["2023-06-16",51.3683,52.1942,51.1848,51.1848,16700.0],["2023-06-20",50.781,51.3958,50.4782,50.8911,14700.0],["2023-06-21",50.5608,51.5518,48.7806,50.8361,23100.0],["2023-06-22",50.5608,51.2949,50.3314,50.9278,13500.0],["2023-06-23",49.5973,50.6893,48.8724,49.2303,361800.0],["2023-06-26",49.2945,51.1664,49.2945,50.469,14800.0],["2023-06-27",50.2396,50.5057,49.0467,49.4046,12200.0],["2023-06-28",49.7074,50.1295,49.0467,49.6432,9200.0],["2023-06-29",49.6707,50.3865,49.6707,50.3589,5200.0],["2023-06-30",49.8818,49.9001,49.2303,49.2761,12000.0],["2023-07-03",49.4872,50.1938,49.4872,50.1938,3800.0],["2023-07-05",50.726,50.9829,49.9185,50.5149,9600.0],["2023-07-06",49.8634,49.8634,49.3679,49.5423,11300.0],["2023-07-07",49.4964,50.9462,49.4505,50.0102,25600.0],["2023-07-10",49.8726,49.8726,49.3862,49.423,5700.0],["2023-07-11",49.2853,49.7533,47.9731,48.175,13800.0],["2023-07-12",48.6246,48.6246,47.1014,47.1014,6300.0],["2023-07-13",47.1656,47.8905,46.8536,47.8905,3200.0],["2023-07-14",47.8171,47.8171,47.3583,47.4592,5500.0],["2023-07-17",47.1289,48.2392,47.1289,47.7162,5600.0],["2023-07-18",47.3858,48.2667,47.3858,48.1475,5700.0],["2023-07-19",48.6338,49.6524,48.6338,49.3495,8100.0],["2023-07-20",50.3406,51.2949,50.258,51.2949,10500.0],["2023-07-21",51.3683,52.6713,51.1297,51.4968,5400.0],["2023-07-24",51.194,51.6161,50.469,51.0196,9000.0],["2023-07-25",52.708,53.1026,52.0932,52.7814,5000.0],["2023-07-26",52.8824,54.2221,52.5429,52.6254,10100.0],["2023-07-27",52.6346,53.7725,52.6346,53.2219,4700.0],["2023-07-28",52.864,52.9007,51.9464,52.9007,3300.0],["2023-07-31",52.4327,52.4327,51.3867,51.5977,5000.0],["2023-08-01",51.1205,51.6895,51.1205,51.6895,2300.0],["2023-08-02",50.937,52.7906,50.937,52.2217,6300.0],["2023-08-03",52.497,52.497,52.3318,52.3318,1900.0],["2023-08-04",51.4234,52.7539,51.4234,52.7539,3600.0],["2023-08-07",52.9007,53.2219,52.7723,53.2219,4100.0],["2023-08-08",53.1118,53.2035,52.5337,52.5337,3800.0],["2023-08-09",53.0751,53.0751,52.3318,52.4603,4100.0],["2023-08-10",52.8732,53.1026,52.8732,53.1026,4300.0],["2023-08-11",52.497,53.2219,52.497,53.0384,2900.0],["2023-08-14",51.8822,52.1758,50.1295,50.1295,9400.0],["2023-08-15",49.9185,49.9185,49.2303,49.2303,4800.0],["2023-08-16",49.1018,50.1479,49.1018,50.1112,3800.0],["2023-08-17",49.8726,50.7535,49.8726,50.6526,5100.0],["2023-08-18",50.7443,50.9737,50.6526,50.6526,4200.0],["2023-08-21",50.8544,52.0198,50.2396,50.7443,6000.0],["2023-08-22",49.8726,49.8726,49.8726,49.8726,1900.0],["2023-08-23",49.5514,49.8267,49.1568,49.2945,5500.0],["2023-08-24",49.2761,50.1846,49.1385,49.9368,4400.0],["2023-08-25",49.5973,49.5973,49.166,49.166,3900.0],["2023-08-28",48.6705,48.7714,48.3952,48.5512,4400.0],["2023-08-29",48.8265,48.8449,48.8265,48.8449,1300.0],["2023-08-30",48.4962,49.634,48.4962,49.634,3800.0],["2023-08-31",50.2121,50.7443,48.7531,48.9274,5400.0],["2023-09-01",49.4872,49.4872,48.4686,48.4686,4500.0],["2023-09-05",48.1199,48.6705,48.1199,48.2668,5700.0],["2023-09-06",48.0282,48.0282,46.7802,46.7802,6300.0],["2023-09-07",46.7986,47.7345,46.7251,47.7345,23100.0],["2023-09-08",48.1383,48.1933,48.1383,48.1933,3200.0],["2023-09-11",49.0926,49.9368,48.542,49.9368,5200.0],["2023-09-12",50.2305,50.4874,49.1293,50.4874,7200.0],["2023-09-13",49.1568,50.0011,49.1568,49.2027,7000.0],["2023-09-14",49.7856,49.9799,49.5821,49.5821,4700.0],["2023-09-15",50.1002,52.6445,50.1002,52.4502,29200.0],["2023-09-18",52.2652,52.2652,51.1734,51.1734,6100.0],["2023-09-19",51.8396,51.8396,50.498,50.535,6200.0],["2023-09-20",51.2104,51.636,50.7108,50.7108,5000.0],["2023-09-21",50.7478,51.6453,50.7478,51.6453,3000.0],["2023-09-22",51.5898,51.673,50.7941,50.7941,6300.0],["2023-09-25",50.7108,51.0254,50.6091,50.6091,5100.0],["2023-09-26",50.7941,50.9884,50.7941,50.9884,3300.0],["2023-09-27",50.9606,50.9606,50.9606,50.9606,2400.0],["2023-09-28",50.8589,51.5713,50.6091,50.6091,5100.0],["2023-09-29",50.9329,50.9329,49.397,49.5913,4800.0],["2023-10-02",50.2112,52.8758,48.111,48.8049,7900.0],["2023-10-03",47.8704,48.0,47.8704,48.0,3300.0],["2023-10-04",47.1765,48.0462,46.8804,47.4171,10300.0],["2023-10-05",48.5551,49.2212,48.5551,49.2212,5700.0],["2023-10-06",48.7771,49.36,48.7771,49.0547,7600.0],["2023-10-09",49.5636,51.8026,49.4063,51.1179,3400.0],["2023-10-10",50.7293,51.7285,50.7293,51.7285,4500.0],["2023-10-11",51.7563,52.5242,51.7563,51.8396,8900.0],["2023-10-12",51.2197,51.7748,50.5905,51.2937,4900.0],["2023-10-13",51.8303,52.8296,50.9791,51.4972,7200.0],["2023-10-16",52.5612,52.737,51.7193,51.7193,6700.0],["2023-10-17",51.8211,53.3569,50.8866,52.9036,9800.0],["2023-10-18",52.9868,53.1996,52.8296,52.8296,5000.0],["2023-10-19",53.1071,53.1071,51.5528,51.5528,6800.0],["2023-10-20",52.1819,52.1819,50.3222,50.3222,8000.0],["2023-10-23",48.7494,48.9437,48.6661,48.9437,3900.0],["2023-10-24",49.0362,49.9614,48.5458,48.8974,7300.0],["2023-10-25",48.1387,48.9252,48.111,48.111,6600.0],["2023-10-26",48.111,48.3053,47.7964,48.111,8900.0],["2023-10-27",48.7679,49.9799,48.6383,48.6383,5000.0],["2023-10-30",49.1842,49.2397,48.9437,49.0362,5900.0],["2023-10-31",48.7586,49.101,48.4441,48.7216,5200.0],["2023-11-01",50.239,50.239,49.4063,49.4063,3500.0],["2023-11-02",49.4063,50.1372,49.36,49.9614,4700.0],["2023-11-03",50.6461,51.4695,50.6461,50.8866,7000.0],["2023-11-06",50.5443,51.1087,50.3037,50.3037,4700.0],["2023-11-07",50.0539,51.0532,50.0539,50.239,4200.0],["2023-11-08",50.8959,50.8959,50.8774,50.8774,2800.0],["2023-11-09",50.8866,50.8866,50.3222,50.3222,2700.0],["2023-11-10",50.8496,51.3585,50.7663,50.9514,9200.0],["2023-11-13",50.8866,50.8866,50.5258,50.5258,2700.0],["2023-11-14",47.1858,52.1819,47.1858,51.9969,14900.0],["2023-11-15",52.2467,52.3484,50.9421,50.9421,7500.0],["2023-11-16",50.4333,52.1912,50.387,52.1912,4400.0],["2023-11-17",52.5797,53.7548,52.5797,53.7548,6700.0],["2023-11-20",53.4309,53.8473,53.4309,53.8473,3000.0],["2023-11-21",53.7178,54.4487,53.653,54.4487,7200.0],["2023-11-22",54.4487,54.9853,54.4487,54.9853,3600.0],["2023-11-24",55.6052,55.8365,55.2351,55.8365,2700.0],["2023-11-27",54.7725,55.1241,53.0794,53.0794,12700.0],["2023-11-28",52.8573,52.9591,52.737,52.737,3400.0],["2023-11-29",53.8658,53.8658,53.3939,53.3939,2000.0],["2023-11-30",52.5797,53.9768,52.5797,53.9768,3000.0],["2023-12-01",54.5597,55.0871,53.6715,54.3284,13400.0],["2023-12-04",54.1896,56.7154,54.1248,56.7154,11100.0],["2023-12-05",56.7524,56.7524,54.1248,54.6522,15100.0],["2023-12-06",55.9753,56.4379,55.2536,55.9845,6000.0],["2023-12-07",55.7995,55.7995,54.1341,55.0501,8800.0],["2023-12-08",54.3376,56.8542,54.3376,56.2898,7800.0],["2023-12-11",56.4286,57.2613,55.6514,57.104,6200.0],["2023-12-12",56.4194,56.7987,55.6237,56.5859,6600.0],["2023-12-13",57.2706,60.5088,57.2706,60.5088,14800.0],["2023-12-14",61.254,62.5581,60.9466,62.5581,19000.0],["2023-12-15",62.8468,66.1349,62.2972,65.9393,37000.0],["2023-12-18",65.4922,67.0664,64.598,65.5108,13100.0],["2023-12-19",64.7377,64.7377,61.1329,63.769,9700.0],["2023-12-20",63.238,65.9021,62.4556,65.0172,10700.0],["2023-12-21",64.7377,64.7377,62.8282,63.3405,8500.0],["2023-12-22",63.5361,63.8714,63.0983,63.3684,7300.0],["2023-12-26",62.9865,62.9865,62.0644,62.586,6400.0],["2023-12-27",61.906,64.7377,61.226,64.6446,4800.0],["2023-12-28",64.0484,65.6226,64.0205,64.1043,4200.0],["2023-12-29",63.8994,65.1848,63.5175,63.5175,4700.0],["2024-01-02",64.0484,64.5607,61.4962,64.5607,7800.0],["2024-01-03",64.7377,66.107,62.3531,62.3531,8800.0],["2024-01-04",62.912,62.912,61.077,61.077,8200.0],["2024-01-05",61.3006,61.3006,60.7137,60.8069,17000.0],["2024-01-08",60.3318,60.4809,59.6146,60.4156,5300.0],["2024-01-09",60.3784,60.3784,57.3045,57.5188,6700.0],["2024-01-10",56.3544,57.7423,56.2892,57.7423,6800.0],["2024-01-11",57.1368,57.1368,56.2613,56.6059,4400.0],["2024-01-12",56.2147,56.2799,54.7243,56.2799,4800.0],["2024-01-16",56.1681,56.8015,55.9352,56.8015,4500.0],["2024-01-17",56.6432,57.0623,55.2366,55.4229,3800.0],["2024-01-18",54.7057,56.0377,53.8394,54.035,7800.0],["2024-01-19",54.538,54.538,52.8614,53.0849,8500.0],["2024-01-22",52.5633,53.0011,51.2685,53.0011,15400.0],["2024-01-23",52.9918,53.4203,52.3118,52.3118,6400.0],["2024-01-24",53.7183,54.8175,53.7183,53.7835,4200.0],["2024-01-25",54.0164,54.7057,53.6997,54.7057,8700.0],["2024-01-26",54.9572,55.8421,53.3364,53.9978,6800.0],["2024-01-29",53.5134,55.395,53.3271,54.8547,4200.0],["2024-01-30",54.6778,54.6778,54.6778,54.6778,1000.0],["2024-01-31",53.4575,53.4575,51.697,51.697,2700.0],["2024-02-01",52.2932,54.9572,52.2932,54.0164,5400.0],["2024-02-02",51.9858,52.023,51.8833,51.8833,2000.0],["2024-02-05",51.3524,51.697,49.2379,49.508,5700.0],["2024-02-06",49.7037,49.7037,46.8161,47.5985,12600.0],["2024-02-07",47.1607,49.4428,45.9219,48.1667,8600.0],["2024-02-08",48.1667,49.0423,47.9804,47.9804,4300.0],["2024-02-09",48.5393,50.868,48.5393,50.868,3500.0],["2024-02-12",50.3184,53.1129,50.3184,52.3956,5400.0],["2024-02-13",52.1628,52.1628,47.0862,47.8128,9500.0],["2024-02-14",48.1202,49.6571,48.1202,48.9957,7900.0],["2024-02-15",49.9086,51.8367,49.9086,51.7902,5800.0],["2024-02-16",51.6877,52.3584,50.4581,51.2313,5200.0],["2024-02-20",49.3776,49.3776,49.3031,49.3031,2600.0],["2024-02-21",49.2379,50.1415,48.2226,49.6478,3000.0],["2024-02-22",48.9119,50.2998,48.6511,50.2998,6500.0],["2024-02-23",50.7562,50.7562,50.7562,50.7562,1900.0],["2024-02-26",50.2998,50.2998,50.2998,50.2998,1900.0],["2024-02-27",50.188,50.188,50.188,50.188,1400.0],["2024-02-28",48.4741,48.4741,48.2319,48.2319,1400.0],["2024-02-29",49.2659,49.7689,49.2659,49.7689,3900.0],["2024-03-01",48.7442,49.0051,48.2319,49.0051,2600.0],["2024-03-04",50.1508,50.1508,49.1168,49.1168,2700.0],["2024-03-05",50.8214,50.8401,48.176,48.9957,2200.0],["2024-03-06",49.4149,49.8806,49.4149,49.8806,2600.0],["2024-03-07",49.8341,49.8341,48.7536,49.0796,4700.0],["2024-03-08",48.4275,48.4275,48.4275,48.4275,2200.0],["2024-03-11",48.2599,48.3251,48.2599,48.3251,2400.0],["2024-03-12",48.3251,48.3251,47.7382,47.7382,1900.0],["2024-03-13",47.7382,47.7382,47.4774,47.4961,3200.0],["2024-03-14",47.5242,47.5242,45.6921,45.7108,4400.0],["2024-03-15",45.7108,46.8383,45.7108,46.8383,13200.0],["2024-03-18",46.9793,46.9793,45.8048,45.8048,3200.0],["2024-03-19",45.8142,46.688,45.5323,45.7672,3700.0],["2024-03-20",45.5323,47.0357,45.5323,46.4155,6300.0],["2024-03-21",46.0397,46.3873,45.8894,45.8894,6800.0],["2024-03-22",45.5605,45.9645,45.5511,45.5699,3300.0],["2024-03-25",45.5699,45.6169,45.5699,45.6169,4700.0],["2024-03-26",44.7525,44.7525,44.7525,44.7525,2600.0],["2024-03-27",45.3914,48.1162,45.1001,45.5699,5700.0],["2024-03-28",45.0249,46.0397,45.0249,46.0397,2600.0],["2024-04-01",46.3498,47.1578,46.0209,46.0209,3000.0],["2024-04-02",45.0249,46.5095,45.0249,45.382,4100.0],["2024-04-03",45.1753,45.1753,44.9968,45.0907,3600.0],["2024-04-04",45.2223,45.2223,44.5833,44.5833,3100.0],["2024-04-05",45.8236,45.8236,44.7243,44.7243,1500.0],["2024-04-08",45.335,45.335,44.3484,44.3484,2700.0],["2024-04-09",43.7001,44.9498,43.4089,43.9162,8500.0],["2024-04-10",43.1834,44.5927,39.6317,40.6653,11400.0],["2024-04-11",40.5713,41.5485,39.5096,40.3928,17800.0],["2024-04-12",39.9888,40.4961,37.4143,37.6304,17300.0],["2024-04-15",38.7673,38.7673,35.3284,35.9392,21800.0],["2024-04-16",35.9673,36.3995,31.711,32.5285,34500.0],["2024-04-17",32.8761,33.4023,31.4855,33.2144,21900.0],["2024-04-18",33.017,34.2949,32.8855,33.5338,12700.0],["2024-04-19",33.1298,34.8586,33.1298,34.7365,15900.0],["2024-04-22",34.7741,36.362,32.8385,36.362,24900.0],["2024-04-23",36.6626,36.9163,35.1029,35.2908,20100.0],["2024-04-24",36.1459,36.1459,33.8345,34.7647,31400.0],["2024-04-25",34.7647,35.8546,34.3982,35.46,12900.0],["2024-04-26",35.2814,36.8036,35.272,36.2116,29700.0],["2024-04-29",37.0761,37.3673,35.9579,36.7848,45200.0],["2024-04-30",36.8036,37.1136,35.9016,36.8036,31300.0],["2024-05-01",37.1606,38.523,37.1606,37.8371,23300.0],["2024-05-02",37.8465,39.2183,37.8183,39.2183,12500.0],["2024-05-03",40.0263,40.8532,38.6545,40.5149,19500.0],["2024-05-06",40.5901,40.8062,39.4438,39.7539,30900.0],["2024-05-07",39.5096,39.7539,38.8425,39.3874,12900.0],["2024-05-08",39.3874,39.8478,38.8988,39.519,16700.0],["2024-05-09",38.8237,39.4532,38.5136,39.4438,10100.0],["2024-05-10",39.2277,40.0921,39.2089,40.0921,9300.0],["2024-05-13",40.0921,40.0921,39.5566,39.5941,8000.0],["2024-05-14",39.4626,40.1861,39.4438,39.923,13600.0],["2024-05-15",39.7727,40.6653,39.6693,40.6653,9800.0],["2024-05-16",40.2612,40.5995,39.9982,40.4022,7400.0],["2024-05-17",40.5055,41.8116,39.829,41.68,10800.0],["2024-05-20",41.2948,41.9807,41.2948,41.7176,10300.0],["2024-05-21",41.8116,41.8116,41.2478,41.5767,5300.0],["2024-05-22",41.3418,43.0142,41.3418,42.6572,15500.0],["2024-05-23",42.2814,42.2814,40.327,41.3794,21100.0],["2024-05-24",41.1069,42.3941,41.1069,41.9525,13100.0],["2024-05-28",41.37,42.7981,40.5619,41.9525,32600.0],["2024-05-29",40.7123,41.0787,39.6975,40.4398,48700.0],["2024-05-30",40.5243,41.7928,39.8478,41.1538,32200.0],["2024-05-31",41.3418,41.8116,40.8438,41.2854,17500.0],["2024-06-03",41.3418,41.9525,41.3418,41.6424,12100.0],["2024-06-04",41.2948,41.9243,41.229,41.4545,17000.0],["2024-06-05",41.1163,41.9525,41.1163,41.8116,12400.0],["2024-06-06",41.3418,43.3901,41.2948,42.3283,16100.0],["2024-06-07",41.6518,42.5069,41.633,42.3001,9700.0],["2024-06-10",41.633,43.0988,41.633,43.0048,24700.0],["2024-06-11",42.4975,43.437,41.9149,43.437,12900.0],["2024-06-12",43.7659,44.6115,42.8263,43.0612,12200.0],["2024-06-13",41.6236,43.3901,41.6236,43.3901,11600.0],["2024-06-14",42.6501,42.9252,42.5553,42.7355,19000.0],["2024-06-17",41.8723,43.428,41.5972,43.2288,9700.0],["2024-06-18",42.8778,44.0446,42.413,43.1624,16700.0],["2024-06-20",42.5363,45.3253,42.5363,44.3671,11900.0],["2024-06-21",44.4241,45.6288,44.4241,45.3253,24700.0],["2024-06-24",45.6763,46.6439,45.534,46.217,9300.0],["2024-06-25",45.7427,46.9948,45.7427,46.8146,22100.0],["2024-06-26",46.862,49.8028,46.198,49.281,37400.0],["2024-06-27",48.1332,49.8597,47.5071,49.4233,31200.0],["2024-06-28",49.3569,49.5277,45.3253,45.7237,417800.0],["2024-07-01",45.9608,46.7672,42.6596,42.8493,31900.0],["2024-07-02",42.9063,42.9063,40.8952,42.1189,31100.0],["2024-07-03",42.7924,42.7924,41.2841,41.5592,13700.0],["2024-07-05",41.0659,41.398,40.4493,40.9616,19400.0],["2024-07-08",40.8857,41.6351,39.3489,39.6715,23300.0],["2024-07-09",39.6145,41.0375,39.5007,40.8288,19800.0],["2024-07-10",40.5063,42.5078,40.5063,42.2612,12000.0],["2024-07-11",41.9766,44.2723,41.7774,43.5419,14800.0],["2024-07-12",43.6367,44.4146,42.5837,44.111,39900.0],["2024-07-15",44.0351,47.2889,42.726,47.0423,30800.0],["2024-07-16",46.6438,48.3419,46.6438,48.3419,15700.0],["2024-07-17",46.4826,49.2146,46.4826,49.2146,16400.0],["2024-07-18",49.0439,49.0534,47.4786,47.6968,9700.0],["2024-07-19",46.3972,46.4257,46.3972,46.4257,2500.0],["2024-07-22",46.3023,48.9775,46.0557,48.4557,29600.0],["2024-07-23",48.4937,49.9261,48.4937,49.8976,8600.0],["2024-07-24",49.8028,50.9411,49.8028,50.8083,12700.0],["2024-07-25",51.2257,53.6637,51.2257,53.417,33600.0],["2024-07-26",53.6921,55.1625,53.6921,55.0012,8800.0],["2024-07-29",54.2803,54.9823,53.417,54.9823,18100.0],["2024-07-30",54.1,55.9024,54.0716,55.1625,11600.0],["2024-07-31",55.0202,56.7088,54.9823,56.4431,22100.0],["2024-08-01",55.9783,55.9783,53.1419,53.5973,13500.0],["2024-08-02",51.8992,53.3791,50.5712,52.7814,14900.0],["2024-08-05",50.1443,51.681,49.651,50.8937,9600.0],["2024-08-06",50.5996,50.5996,50.2676,50.2676,3700.0],["2024-08-07",50.9506,50.9506,50.5712,50.5806,2300.0],["2024-08-08",50.8557,52.4494,50.0968,51.5862,10900.0],["2024-08-09",51.4059,52.2407,51.4059,52.2407,2800.0],["2024-08-12",50.7798,52.2692,50.0684,50.0684,8500.0],["2024-08-13",50.2202,51.1214,49.5466,49.5466,10700.0],["2024-08-14",50.1253,51.1498,48.0952,48.0952,18700.0],["2024-08-15",48.8541,51.1783,48.8541,51.1783,4600.0],["2024-08-16",50.2676,52.2312,49.7364,49.8312,22300.0],["2024-08-19",50.5522,52.9237,50.1727,52.9237,13600.0],["2024-08-20",52.6676,52.7245,51.5577,51.7,1900.0],["2024-08-21",51.7,53.123,51.7,53.123,3700.0],["2024-08-22",52.2312,52.6676,52.2312,52.6676,1400.0],["2024-08-23",53.1704,55.9593,53.1704,55.9593,3700.0],["2024-08-26",55.8834,56.0257,52.7814,55.9688,14600.0],["2024-08-27",54.5743,55.7791,53.9577,54.3467,5800.0],["2024-08-28",53.7965,55.466,53.4075,55.466,7500.0],["2024-08-29",54.7925,55.4945,53.3696,54.1664,13700.0],["2024-08-30",54.3087,55.4755,53.5973,55.0392,4600.0],["2024-09-03",53.5119,54.7736,52.9427,54.0716,27700.0],["2024-09-04",53.5973,53.5973,53.2368,53.4455,2300.0],["2024-09-05",53.123,53.5403,52.9332,53.1988,4700.0],["2024-09-06",53.6257,53.6257,52.9806,53.3601,5200.0],["2024-09-09",53.123,54.9917,53.123,53.1419,17700.0],["2024-09-10",53.1988,53.4075,53.123,53.123,5600.0],["2024-09-11",53.123,54.0621,53.123,54.0621,6800.0],["2024-09-12",53.8534,54.0811,53.8534,53.9198,4200.0],["2024-09-13",54.2162,54.7802,54.2162,54.7802,2600.0],["2024-09-16",54.3022,54.3022,54.3022,54.3022,1700.0],["2024-09-17",54.6751,55.2104,54.5125,54.9619,4500.0],["2024-09-18",55.4494,55.7649,55.1722,55.1722,6800.0],["2024-09-19",55.5259,56.5967,55.5259,56.5967,5900.0],["2024-09-20",56.3577,58.5087,56.2238,58.1263,23200.0],["2024-09-23",57.6292,57.7057,56.4628,56.4628,6800.0],["2024-09-24",55.698,55.7936,55.4494,55.6406,7100.0],["2024-09-25",55.3347,56.893,55.3347,56.893,6400.0],["2024-09-26",57.199,57.199,56.6062,56.8835,6600.0],["2024-09-27",56.8835,57.3232,55.5928,56.2907,3900.0],["2024-09-30",56.8835,57.132,55.784,55.784,5200.0],["2024-10-01",56.3194,56.3194,55.5259,55.5928,4400.0],["2024-10-02",57.046,57.046,56.2143,56.2143,4300.0],["2024-10-03",56.2716,56.2716,56.2716,56.2716,1000.0],["2024-10-04",56.0804,56.0804,56.0709,56.0709,1400.0],["2024-10-07",55.9179,55.9179,55.9179,55.9179,800.0],["2024-10-08",55.9752,55.9752,55.306,55.306,4200.0],["2024-10-09",56.415,56.415,55.4494,55.9179,5000.0],["2024-10-10",56.8548,56.8548,56.8548,56.8548,1200.0],["2024-10-11",56.7879,56.9886,56.1569,56.9313,9600.0],["2024-10-14",56.5584,56.6253,56.1282,56.1282,2200.0],["2024-10-15",57.3615,57.6961,56.415,56.4533,12700.0],["2024-10-16",57.9351,58.2793,57.2181,58.2793,4900.0],["2024-10-17",57.8395,58.8816,57.8204,58.8816,8700.0],["2024-10-18",59.1206,59.1206,57.9733,57.9733,5100.0],["2024-10-21",57.2181,57.2181,56.3863,56.3863,3200.0],["2024-10-22",56.8835,59.2353,56.3863,59.2353,8100.0],["2024-10-23",58.6999,58.872,58.6999,58.872,2600.0],["2024-10-24",58.1359,58.719,57.8969,58.3175,10200.0],["2024-10-25",56.7974,58.48,56.7974,58.48,6300.0],["2024-10-28",57.4571,59.4361,57.4571,59.0632,5800.0],["2024-10-29",58.3175,59.5125,57.8395,58.9963,5500.0],["2024-10-30",58.6234,60.2296,57.7726,59.9906,7500.0],["2024-10-31",58.241,59.7707,58.241,59.7707,4000.0],["2024-11-01",59.1492,59.8567,59.1492,59.8089,3300.0],["2024-11-04",59.0823,60.8127,58.3366,60.22,8000.0],["2024-11-05",59.7802,63.1645,57.1703,63.1645,9900.0],["2024-11-06",65.9657,67.9064,65.7171,67.5336,10600.0],["2024-11-07",65.3443,66.5871,64.8376,64.8376,9800.0],["2024-11-08",63.6999,65.5355,62.1512,64.0632,7700.0],["2024-11-11",65.2104,66.5393,65.0097,66.5393,9500.0],["2024-11-12",66.6254,66.6827,64.2544,64.5317,9900.0],["2024-11-13",65.2869,66.0039,65.2487,65.6693,6200.0],["2024-11-14",66.1665,70.9944,66.1665,70.9944,10000.0],["2024-11-15",71.6349,71.7019,69.0919,69.3118,5800.0],["2024-11-18",69.2927,70.5451,67.916,68.9103,11800.0],["2024-11-19",69.3214,71.3959,68.7669,70.765,16600.0],["2024-11-20",71.7019,71.7497,69.4934,71.2047,10700.0],["2024-11-21",71.3672,72.8969,70.2869,71.6254,16500.0],["2024-11-22",71.3003,71.3003,70.5164,70.9275,8100.0],["2024-11-25",71.4724,74.4456,71.4724,73.4418,27600.0],["2024-11-26",71.3386,75.612,71.3386,75.459,23600.0],["2024-11-27",74.7133,74.7133,67.2085,69.7898,13200.0],["2024-11-29",70.8797,70.8797,68.7955,68.8051,4100.0],["2024-12-02",69.0919,74.5699,67.0173,73.2315,23300.0],["2024-12-03",74.1015,74.1015,70.8319,72.2372,24000.0],["2024-12-04",72.6579,74.5699,72.6579,74.5699,6100.0],["2024-12-05",73.7095,74.3787,72.5432,73.8051,13100.0],["2024-12-06",74.0919,74.0919,72.6579,74.0919,6500.0],["2024-12-09",74.0919,76.6923,73.3749,74.9428,13400.0],["2024-12-10",73.0212,76.7497,72.9543,73.8529,12400.0],["2024-12-11",74.589,77.3137,74.3787,75.7267,19500.0],["2024-12-12",76.0326,76.5776,74.417,76.1187,8100.0],["2024-12-13",76.1475,76.2244,74.6959,75.1766,5200.0],["2024-12-16",73.9749,75.638,73.1578,75.3304,9300.0],["2024-12-17",74.8401,75.1766,72.6002,73.8884,9000.0],["2024-12-18",73.177,73.9172,69.322,69.322,7700.0],["2024-12-19",69.5528,69.5528,68.9375,68.9375,4000.0],["2024-12-20",69.9277,70.6006,69.697,70.0815,10000.0],["2024-12-23",69.2355,69.6777,68.303,68.303,6100.0],["2024-12-24",69.1586,69.4951,68.6587,69.2644,6700.0],["2024-12-26",69.8892,71.8984,69.3124,70.9852,5700.0],["2024-12-27",71.3408,71.3408,69.3893,69.3893,5100.0],["2024-12-30",68.7356,69.0817,67.2936,68.6203,14000.0],["2024-12-31",68.601,68.6203,65.6786,68.4953,10700.0],["2025-01-02",68.428,69.4278,67.2936,67.6301,7700.0],["2025-01-03",66.14,67.8127,66.0631,67.8127,5900.0],["2025-01-06",67.5724,69.8123,67.5724,68.8318,19600.0],["2025-01-07",69.447,69.9373,67.5243,67.8704,10700.0],["2025-01-08",67.832,68.5722,67.7935,67.7935,10800.0],["2025-01-10",67.3801,67.3801,64.6307,64.9095,11300.0],["2025-01-13",63.9578,65.2075,63.727,64.8806,12600.0],["2025-01-14",66.7168,66.7937,65.2363,66.6687,10700.0],["2025-01-15",66.9571,68.1107,66.9571,68.1107,7300.0],["2025-01-16",67.3032,68.7068,67.1398,68.7068,12900.0],["2025-01-17",68.2838,71.7446,68.2838,71.2543,10500.0],["2025-01-21",70.9371,73.35,70.9371,71.1966,10800.0],["2025-01-22",68.8798,72.3406,68.8798,70.591,7400.0],["2025-01-23",69.2932,72.0042,69.2932,72.0042,13900.0],["2025-01-24",68.601,73.1482,68.601,70.2738,16400.0],["2025-01-27",71.7158,73.1674,71.5043,72.4848,14600.0],["2025-01-28",70.3795,72.1484,70.2737,71.2351,5400.0],["2025-01-29",69.5047,71.8311,69.322,71.4754,15100.0],["2025-01-30",71.0717,74.3018,71.0717,73.1193,8400.0],["2025-01-31",72.8694,76.2533,72.6963,73.4654,14600.0],["2025-02-03",72.6098,73.9845,71.6389,72.1772,7600.0],["2025-02-04",70.466,74.5421,70.466,74.0999,14800.0],["2025-02-05",74.5998,77.4646,74.5998,77.4646,11200.0],["2025-02-06",77.4838,83.3287,77.3396,83.3287,18000.0],["2025-02-07",82.675,83.0595,80.5024,80.5024,9100.0],["2025-02-10",78.945,86.4242,78.099,83.3479,12300.0],["2025-02-11",82.1655,85.1745,81.9636,82.7808,11400.0],["2025-02-12",82.3193,84.3766,81.5214,81.5214,17700.0],["2025-02-13",82.8384,83.2326,80.0986,81.7617,10500.0],["2025-02-14",80.9638,80.9638,80.5889,80.5889,4000.0],["2025-02-18",80.0986,83.1461,80.0986,82.7038,10600.0],["2025-02-19",82.2328,82.3866,81.4253,81.4253,9700.0],["2025-02-20",80.5408,81.2138,77.1281,77.2242,10100.0],["2025-02-21",77.33,77.6761,76.1283,76.1283,7400.0],["2025-02-24",74.2825,74.2825,73.3404,73.3404,10500.0],["2025-02-25",73.4366,73.6673,72.158,72.7348,9800.0],["2025-02-26",72.7348,75.3688,71.0044,75.3688,17600.0],["2025-02-27",74.6959,76.9839,74.6959,75.9937,5200.0],["2025-02-28",75.2631,77.5895,75.1766,76.6186,10200.0],["2025-03-03",75.4554,77.8683,75.4554,75.5323,4900.0],["2025-03-04",73.7634,73.7634,72.1964,72.1964,7500.0],["2025-03-05",71.2351,72.1772,68.5914,70.7929,11600.0],["2025-03-06",71.0813,71.0813,69.0432,70.3699,15800.0],["2025-03-07",69.6297,70.1776,66.3419,67.832,7200.0],["2025-03-10",66.2361,67.3321,62.7849,62.7849,11300.0],["2025-03-11",61.9005,64.698,61.9005,63.7655,9100.0],["2025-03-12",63.3137,65.8228,63.3137,65.8228,13800.0],["2025-03-13",64.4961,68.6972,64.4961,68.6972,25400.0],["2025-03-14",70.6323,71.0387,68.4069,69.2293,8700.0],["2025-03-17",69.9357,71.5902,69.9357,71.0193,6700.0],["2025-03-18",68.7165,69.6744,68.7165,69.3745,2900.0],["2025-03-19",69.6357,70.8742,69.2874,69.5389,8900.0],["2025-03-20",69.4132,71.3967,69.4132,71.3967,5800.0],["2025-03-21",68.6875,71.4064,68.4843,68.7455,11000.0],["2025-03-24",70.7291,70.7291,69.4228,69.6551,14000.0],["2025-03-25",68.6391,69.8099,67.9328,67.9328,8500.0],["2025-03-26",67.9328,68.7939,66.733,66.8104,19200.0],["2025-03-27",67.1491,69.5293,66.8104,69.5293,13600.0],["2025-03-28",68.7262,68.7262,66.1331,67.4297,13800.0],["2025-03-31",68.1844,68.1844,64.3431,65.2043,21100.0],["2025-04-01",65.659,67.12,63.6561,64.5366,11700.0],["2025-04-02",63.3756,66.1815,63.0466,66.1815,16400.0],["2025-04-03",62.6305,62.6305,57.5121,58.1507,12600.0],["2025-04-04",56.1188,57.367,54.6675,57.1444,11400.0],["2025-04-07",52.4517,56.9703,52.4517,55.6157,17500.0],["2025-04-08",57.396,58.1217,53.9805,55.2093,18900.0],["2025-04-09",53.6709,60.7728,51.4164,59.8826,36700.0],["2025-04-10",57.2992,58.7603,53.9902,56.4962,14000.0],["2025-04-11",55.606,56.5929,54.1934,54.1934,9200.0],["2025-04-14",54.4739,56.4284,54.2611,55.5963,12600.0],["2025-04-15",55.1609,57.4734,54.4256,56.8929,10700.0],["2025-04-16",56.1188,56.2059,54.7836,55.964,15000.0],["2025-04-17",56.4575,60.4729,56.1188,57.8121,17000.0],["2025-04-21",57.6379,58.8667,56.9509,58.6248,9000.0],["2025-04-22",59.0699,61.9242,59.0699,61.5275,7000.0],["2025-04-23",62.8918,63.5884,62.6112,63.2111,8900.0],["2025-04-24",63.8593,65.7945,63.8593,65.7945,5600.0],["2025-04-25",64.3334,64.3334,62.2629,62.2629,6700.0],["2025-04-28",62.2628,63.54,62.2628,63.2014,7500.0],["2025-04-29",63.8593,65.1752,63.8593,65.1752,9100.0],["2025-04-30",63.6658,63.6658,61.7887,62.6692,12700.0],["2025-05-01",64.8269,65.1559,63.2982,65.1172,4800.0],["2025-05-02",65.5719,65.5719,64.3818,64.3818,7400.0],["2025-05-05",65.7945,65.9493,64.0529,64.0529,4900.0],["2025-05-06",62.9498,62.9498,61.8855,61.8855,4000.0],["2025-05-07",61.9242,62.9498,61.7404,61.7404,2200.0],["2025-05-08",64.914,65.243,64.914,65.243,4800.0],["2025-05-09",64.3818,64.8463,63.869,64.8463,3700.0],["2025-05-12",64.6334,64.6818,64.3915,64.6818,5600.0],["2025-05-13",66.2783,67.7199,66.2783,66.9555,6700.0],["2025-05-14",66.9555,66.9555,65.0301,65.6977,6500.0],["2025-05-15",66.2782,66.762,65.2139,65.2139,3700.0],["2025-05-16",65.3978,65.3978,64.5947,64.5947,7200.0],["2025-05-19",66.4814,66.4814,64.227,65.4268,5200.0],["2025-05-20",65.3107,65.5526,64.8269,65.5526,4800.0],["2025-05-21",63.6174,64.1496,63.1337,64.1496,7200.0],["2025-05-22",62.9982,64.0529,62.9982,64.0529,5600.0],["2025-05-23",62.7176,64.2657,62.7176,62.8918,6200.0],["2025-05-27",62.9789,63.8206,62.7176,62.7176,6600.0],["2025-05-28",62.466,62.766,62.2725,62.766,6100.0],["2025-05-29",63.5981,65.988,63.5981,65.5526,9900.0],["2025-05-30",65.7945,65.7945,63.6078,64.3818,6800.0],["2025-06-02",64.8076,64.8076,63.3949,64.585,5900.0],["2025-06-03",64.8269,65.2139,63.3175,63.5497,7500.0],["2025-06-04",63.54,63.54,62.9111,63.0466,5500.0],["2025-06-05",63.5981,65.3107,62.8918,63.9754,5000.0],["2025-06-06",62.8821,63.2594,62.8821,63.1337,5200.0],["2025-06-09",64.0528,64.0528,63.0756,63.2885,7000.0],["2025-06-10",64.1593,64.1593,62.6886,62.6886,5000.0],["2025-06-11",62.437,63.9755,62.437,63.3465,8000.0],["2025-06-12",63.2014,63.2014,62.7563,62.8627,7700.0],["2025-06-13",62.1222,62.5217,60.4851,60.9041,10900.0],["2025-06-16",59.8224,61.06,59.2377,60.183,15300.0],["2025-06-17",59.4521,59.5788,59.3547,59.3547,10700.0],["2025-06-18",58.9551,59.8029,58.0684,58.4387,23200.0],["2025-06-20",58.2243,58.7213,56.519,57.5422,14700.0],["2025-06-23",57.6201,57.9709,55.6322,57.3473,40000.0],["2025-06-24",58.5654,58.5654,56.2851,57.2693,20600.0],["2025-06-25",57.4934,58.0197,56.7626,58.0197,18700.0],["2025-06-26",58.6433,60.9918,58.6433,60.602,48700.0],["2025-06-27",60.2999,61.2646,59.1988,60.4851,412200.0],["2025-06-30",60.3096,61.6836,59.9491,60.1537,24000.0],["2025-07-01",59.5106,65.143,59.2085,63.2136,54300.0],["2025-07-02",65.2599,65.4646,63.1258,63.5254,31000.0],["2025-07-03",65.3574,65.8154,65.1527,65.5523,6300.0],["2025-07-07",65.3574,66.02,63.9054,64.188,16100.0],["2025-07-08",63.1941,65.3379,63.1941,64.4219,14800.0],["2025-07-09",64.5681,64.8214,64.2172,64.6558,7200.0],["2025-07-10",65.2892,65.2892,64.1685,65.0163,10600.0],["2025-07-11",63.311,64.0906,62.9797,63.2915,6400.0],["2025-07-14",62.3755,63.2818,62.2391,63.2818,21800.0],["2025-07-15",61.1964,62.2391,60.8846,61.5472,27200.0],["2025-07-16",61.2939,63.3013,60.8748,63.2915,51200.0],["2025-07-17",63.1941,65.0553,63.1941,64.4706,19800.0],["2025-07-18",64.6655,65.6984,63.5059,65.5815,25000.0],["2025-07-21",65.5718,66.02,64.5583,65.8154,10600.0],["2025-07-22",65.9615,66.5365,65.0163,66.2052,24400.0],["2025-07-23",67.0335,67.4135,66.8386,67.4135,6700.0],["2025-07-24",66.1175,67.8813,66.0882,66.7898,9700.0],["2025-07-25",65.2989,65.7179,64.763,65.1235,5400.0],["2025-07-28",65.601,65.601,64.3732,64.3732,4100.0],["2025-07-29",64.3732,64.3732,62.853,63.0382,7400.0],["2025-07-30",63.3792,63.3792,60.9431,62.3658,16900.0],["2025-07-31",61.3913,62.2196,61.3913,62.2196,8800.0],["2025-08-01",62.015,62.1124,59.8809,61.6934,40600.0],["2025-08-04",61.9175,63.9541,61.5277,63.9541,24700.0],["2025-08-05",62.7361,62.8628,62.5802,62.8628,6200.0],["2025-08-06",63.2818,63.2818,61.9467,61.9467,5700.0],["2025-08-07",62.9212,62.9212,60.9236,62.3073,8300.0],["2025-08-08",63.1064,64.2367,62.3658,62.3658,3100.0],["2025-08-11",62.853,64.7532,62.853,63.9444,13500.0],["2025-08-12",63.2428,68.2126,63.2428,66.4878,15200.0],["2025-08-13",65.1917,68.6511,65.1917,67.5792,11300.0],["2025-08-14",66.5072,67.9202,66.4585,67.8617,17600.0],["2025-08-15",68.1541,68.1541,66.2636,66.8386,21600.0],["2025-08-18",66.1564,66.1564,65.6692,65.7374,4400.0],["2025-08-19",66.2149,67.4817,66.2149,66.3221,5700.0],["2025-08-20",65.2599,67.0529,65.2015,66.3026,10300.0],["2025-08-21",65.5815,66.6437,65.3574,65.601,5200.0],["2025-08-22",65.2892,70.2297,65.2892,69.5768,22600.0],["2025-08-25",68.7485,70.1615,68.4269,68.4269,8800.0],["2025-08-26",68.1151,70.5025,68.0664,69.4209,11800.0],["2025-08-27",68.9337,70.1128,68.5049,69.8691,8100.0],["2025-08-28",68.6998,69.7327,68.6998,69.3429,7100.0],["2025-08-29",68.7972,70.142,68.7972,70.142,12300.0],["2025-09-02",68.9142,69.4891,67.8228,69.0506,6100.0],["2025-09-03",68.5049,69.8302,67.6961,68.9629,10300.0],["2025-09-04",68.4074,70.1615,68.4074,70.1615,8100.0],["2025-09-05",70.1615,71.136,68.8557,69.4794,13700.0],["2025-09-08",69.6743,69.6743,68.5926,69.1675,2400.0],["2025-09-09",69.3722,70.1615,69.2163,69.4794,8700.0],["2025-09-10",69.148,69.148,67.9982,68.6608,5100.0],["2025-09-11",68.3392,69.0993,68.2223,68.5536,4200.0],["2025-09-12",68.0177,68.3295,67.852,68.3295,2900.0],["2025-09-15",68.6139,69.5164,67.6232,69.3496,4900.0],["2025-09-16",68.1529,68.8886,66.711,68.1333,3800.0],["2025-09-17",67.7704,68.9671,67.584,67.8489,4300.0],["2025-09-18",67.0838,70.6248,67.0838,70.4188,7400.0],["2025-09-19",69.8401,70.5463,68.5453,70.5463,22600.0],["2025-09-22",67.9273,67.9371,66.1225,67.2603,7300.0],["2025-09-23",67.4859,67.7704,67.4859,67.7704,4200.0],["2025-09-24",67.2309,68.1431,67.1426,67.6331,3700.0],["2025-09-25",67.4173,67.4173,67.4173,67.4173,2800.0],["2025-09-26",66.3775,68.251,66.3775,67.2897,3400.0],["2025-09-29",64.9356,67.123,64.9356,65.6811,4000.0],["2025-09-30",65.0925,65.9165,64.1411,65.9165,6100.0],["2025-10-01",65.5241,65.5241,64.7394,64.8767,7600.0],["2025-10-02",64.249,65.6713,64.249,64.9454,5300.0],["2025-10-03",65.8772,66.4069,65.2495,66.3579,3600.0],["2025-10-06",66.711,66.7601,65.2593,65.2593,4000.0],["2025-10-07",65.5143,65.5143,63.474,63.9351,3900.0],["2025-10-08",64.6413,66.2206,64.6413,65.0729,9700.0],["2025-10-09",65.0631,65.8576,65.0631,65.8576,2600.0],["2025-10-10",65.5045,65.5634,64.1803,64.1803,6400.0],["2025-10-13",65.0337,65.8086,65.0337,65.8086,4800.0],["2025-10-14",66.3579,67.172,66.3187,66.9955,4100.0],["2025-10-15",66.3873,67.9077,66.3873,67.6821,3800.0],["2025-10-16",67.8292,67.8292,65.7301,65.7301,5700.0],["2025-10-17",65.6026,67.0445,65.5045,67.0445,3200.0],["2025-10-20",67.7312,68.0647,67.6429,68.0647,2600.0],["2025-10-21",67.996,68.0745,67.3976,68.0254,2400.0],["2025-10-22",68.1235,68.663,67.6527,68.1726,5700.0],["2025-10-23",66.6914,67.0641,65.8086,65.9165,6800.0],["2025-10-24",67.1917,67.6036,67.1917,67.6036,2900.0],["2025-10-27",67.2799,67.2799,67.1917,67.1917,3400.0],["2025-10-28",67.2113,67.6134,67.2113,67.6134,3400.0],["2025-10-29",67.7802,68.663,67.7802,68.0352,5000.0],["2025-10-30",67.2799,67.2799,67.2799,67.2799,1500.0],["2025-10-31",67.1917,67.2799,67.1034,67.1034,4200.0],["2025-11-03",66.7895,67.0837,66.7895,67.0837,1700.0],["2025-11-04",66.7012,67.4369,66.7012,66.9955,4600.0],["2025-11-05",67.2897,69.33,67.2897,69.33,3300.0],["2025-11-06",68.2608,68.7513,67.0739,67.9077,3600.0],["2025-11-07",68.0745,68.3197,68.0745,68.3197,3100.0],["2025-11-10",67.79,69.2417,67.79,69.2417,3400.0],["2025-11-11",69.3496,69.8891,69.1338,69.5458,3500.0],["2025-11-12",69.5458,69.5458,68.4668,68.4668,3700.0],["2025-11-13",68.9867,68.9867,68.9867,68.9867,2900.0],["2025-11-14",65.2102,68.7415,65.2102,68.7415,4900.0],["2025-11-17",67.0347,67.0347,65.4947,65.4947,4900.0],["2025-11-18",66.4265,66.5835,65.6516,66.5835,3000.0],["2025-11-19",66.7895,67.4859,66.6325,66.9072,4900.0],["2025-11-20",66.456,67.7998,66.4462,67.4565,4100.0],["2025-11-21",67.7998,69.6439,67.7998,69.3889,9500.0],["2025-11-24",67.4859,67.4859,67.4859,67.4859,2000.0],["2025-11-25",68.6042,68.6042,66.917,68.3884,7600.0],["2025-11-26",67.7704,68.614,67.7704,68.5355,4600.0],["2025-11-28",68.1235,68.1235,68.1235,68.1235,1800.0],["2025-12-01",66.7601,67.9764,66.7601,67.9764,2500.0],["2025-12-02",66.8385,66.8385,66.8385,66.8385,2200.0],["2025-12-03",66.9759,68.3001,66.9759,68.3001,2900.0],["2025-12-04",67.1917,67.1917,67.1917,67.1917,2300.0],["2025-12-05",68.2412,68.2412,66.8385,66.8385,3300.0],["2025-12-08",67.2996,68.0352,67.2996,67.8194,4900.0],["2025-12-09",67.9666,68.663,67.9666,68.0647,6200.0],["2025-12-10",68.5943,70.7719,68.5943,69.8401,10500.0],["2025-12-11",70.615,72.7534,70.1344,72.3021,7800.0],["2025-12-12",72.3021,73.44,72.0373,72.0373,7300.0],["2025-12-15",73.5377,75.0183,70.3987,74.7222,8000.0],["2025-12-16",73.3205,78.0091,72.5605,76.2324,13700.0],["2025-12-17",75.4131,76.262,74.357,75.6007,7000.0],["2025-12-18",74.9788,76.1633,74.9788,75.117,8100.0],["2025-12-19",75.1466,75.7586,75.0775,75.7586,12700.0],["2025-12-22",75.5118,76.647,72.3828,72.3828,6200.0],["2025-12-23",72.1755,72.1755,71.2279,71.2279,3300.0],["2025-12-24",71.1785,72.215,71.1785,71.6622,2100.0],["2025-12-26",71.2674,71.2674,70.2803,70.2803,2500.0],["2025-12-29",70.2803,70.606,69.0168,70.606,3600.0],["2025-12-30",70.8429,70.8923,66.9538,69.8756,7100.0],["2025-12-31",71.9287,72.3926,71.4944,71.6523,4400.0],["2026-01-02",72.0965,72.2643,69.4413,69.7867,3700.0],["2026-01-05",70.4086,70.4283,68.6319,68.6319,3800.0],["2026-01-06",68.6022,69.5202,68.6022,68.6319,4300.0],["2026-01-07",68.6121,69.076,67.6349,69.076,5800.0],["2026-01-08",68.6022,68.8984,68.6022,68.8984,2900.0],["2026-01-09",68.6022,68.6022,67.9902,67.9902,2600.0],["2026-01-12",68.3555,69.8361,68.3555,68.6023,2800.0],["2026-01-13",68.6812,69.3228,67.9804,67.9804,2800.0],["2026-01-14",68.1284,69.5301,68.1284,69.5301,2200.0],["2026-01-15",70.2211,70.2211,70.2211,70.2211,3000.0],["2026-01-16",70.3889,70.3889,69.4314,69.4314,4300.0],["2026-01-20",68.7602,68.7602,68.7602,68.7602,2300.0],["2026-01-21",68.6022,72.0274,68.6022,72.0274,3500.0],["2026-01-22",72.0472,73.3797,72.0472,72.0965,4800.0],["2026-01-23",70.1618,70.4481,69.767,69.9743,3400.0],["2026-01-26",68.9082,70.6751,68.9082,70.6751,2100.0],["2026-01-27",70.5764,71.6622,70.5764,71.0305,3800.0],["2026-01-28",71.07,71.07,69.4808,70.7442,4100.0],["2026-01-29",69.688,73.8338,69.688,73.8338,4800.0],["2026-01-30",72.3038,74.3273,72.3038,74.3273,6800.0],["2026-02-02",73.7153,76.0843,73.6068,75.808,7600.0],["2026-02-03",76.4792,78.5718,76.4792,78.5718,4200.0],["2026-02-04",78.6705,79.9438,78.5619,79.9438,2900.0],["2026-02-05",78.1572,79.1739,78.1572,78.9962,3800.0],["2026-02-06",79.243,79.4602,78.6804,78.6804,5000.0],["2026-02-09",78.1375,78.2263,78.1375,78.1375,3600.0],["2026-02-10",77.9993,77.9993,76.262,76.262,4500.0],["2026-02-11",77.1997,77.1997,76.0942,77.0813,1900.0],["2026-02-12",76.5877,77.8413,76.5877,77.8413,2100.0],["2026-02-13",76.874,76.9135,76.6075,76.9135,2100.0],["2026-02-17",77.3577,77.4761,76.5384,76.5384,3400.0],["2026-02-18",75.2651,76.0054,75.0874,76.0054,2500.0],["2026-02-19",74.9295,75.1466,74.9295,75.0676,2100.0],["2026-02-20",74.4951,76.4397,74.4951,75.6105,2400.0],["2026-02-23",73.5081,73.7252,72.3137,72.3137,6600.0],["2026-02-24",74.2878,74.2878,72.0768,73.4784,4800.0],["2026-02-25",73.054,76.3508,72.8171,76.3508,4200.0],["2026-02-26",76.7457,77.8611,75.2651,75.3243,4200.0],["2026-02-27",72.0669,72.1755,71.8596,71.8794,5000.0],["2026-03-02",73.2415,73.8239,73.2415,73.7449,2500.0],["2026-03-03",72.8072,72.8072,72.1755,72.1755,2200.0],["2026-03-04",74.2385,74.2385,73.7548,73.7548,2800.0],["2026-03-05",73.0244,73.3304,72.1261,72.1261,2600.0],["2026-03-06",70.5172,71.9386,70.5172,71.909,3500.0],["2026-03-09",68.7898,74.0509,68.7898,74.0509,6600.0],["2026-03-10",73.9522,73.9522,70.5863,70.5863,3000.0],["2026-03-11",70.3099,70.8331,69.7769,70.4382,4900.0],["2026-03-12",70.6258,70.6258,70.2803,70.2803,3200.0],["2026-03-13",69.5548,71.0554,69.4157,71.0554,3600.0],["2026-03-16",74.5138,74.5138,70.9461,72.2977,3300.0],["2026-03-17",71.5921,71.6318,70.2604,70.2604,5600.0],["2026-03-18",69.4555,70.6679,69.4555,69.5747,8300.0],["2026-03-19",69.5648,70.1511,69.5648,70.1511,4200.0],["2026-03-20",70.1312,72.4766,70.1312,71.8405,17800.0],["2026-03-23",73.4405,74.5436,71.6219,74.5436,8000.0],["2026-03-24",72.9237,74.1262,72.566,72.566,5500.0],["2026-03-25",80.4864,80.4864,72.0293,72.5461,3800.0],["2026-03-26",72.8741,73.3113,72.0294,73.3113,3500.0],["2026-03-27",71.8306,72.079,71.443,71.443,4100.0],["2026-03-30",72.5461,72.5461,72.407,72.4666,4400.0],["2026-03-31",72.8244,73.1225,72.4467,72.4865,5200.0],["2026-04-01",73.1623,73.5399,72.1685,72.1685,6100.0],["2026-04-02",72.2281,73.0033,71.5523,71.6517,5500.0],["2026-04-06",73.9871,73.9871,72.0989,72.0989,2800.0],["2026-04-07",73.043,73.043,72.9933,72.9933,3800.0],["2026-04-08",73.9772,74.0467,73.5399,73.9672,5400.0],["2026-04-09",72.6455,76.3523,72.6455,76.3523,4600.0],["2026-04-10",77.6442,77.6442,77.6442,77.6442,1700.0],["2026-04-13",76.6703,77.3262,75.9846,75.9846,4800.0],["2026-04-14",77.7436,77.7436,75.7262,75.7262,11500.0],["2026-04-15",76.4716,78.0119,75.7262,78.0119,4300.0],["2026-04-16",76.72,77.1076,75.4778,77.1076,7000.0],["2026-04-17",78.2504,78.2504,75.8852,76.3921,6100.0],["2026-04-20",77.0181,77.0181,75.8256,76.5709,4400.0],["2026-04-21",73.9175,76.5709,73.9175,75.7063,3400.0],["2026-04-22",76.5411,76.5411,75.5275,75.8256,3000.0],["2026-04-23",72.9039,74.1262,72.9039,74.1262,2900.0],["2026-04-24",75.8355,75.8355,75.0504,75.0504,2400.0],["2026-04-27",76.6107,76.6107,74.7225,75.3386,5100.0],["2026-04-28",78.3101,78.3101,78.3101,78.3101,3100.0],["2026-04-29",76.2629,76.2629,74.5337,76.243,4300.0],["2026-04-30",75.0008,75.0008,74.2852,74.2852,3200.0],["2026-05-01",73.5498,75.5374,73.5498,75.5374,2300.0],["2026-05-04",74.5337,74.5337,72.7449,73.1921,9000.0],["2026-05-05",73.5498,73.5498,72.6753,72.6753,2200.0],["2026-05-06",74.1461,74.2256,73.5399,73.5399,4100.0],["2026-05-07",79.5026,79.5026,76.9983,76.9983,4600.0],["2026-05-08",73.679,74.007,73.679,74.007,2000.0],["2026-05-11",69.0083,73.9175,69.0083,72.8939,3300.0],["2026-05-12",73.1424,73.1424,71.7213,71.7213,2900.0],["2026-05-13",71.7511,74.2753,71.7511,74.2753,4700.0],["2026-05-14",74.9511,75.0107,74.9511,75.0107,2800.0],["2026-05-15",74.2057,76.3821,71.6617,71.6617,4900.0],["2026-05-18",71.602,72.3275,71.602,71.7809,2600.0],["2026-05-19",71.4033,72.2182,71.4033,71.5523,2600.0],["2026-05-20",72.5163,73.371,72.5163,73.371,3900.0],["2026-05-21",72.6157,72.7946,72.6157,72.7946,3600.0],["2026-05-22",72.0294,73.4405,71.602,71.7213,12200.0],["2026-05-26",71.9399,74.5138,71.2343,73.5697,12500.0],["2026-05-27",73.53,74.5337,73.53,73.6393,5400.0],["2026-05-28",73.1126,76.0045,72.884,74.0268,5300.0],["2026-05-29",73.2915,73.2915,73.2915,73.2915,3600.0],["2026-06-01",72.3076,73.0927,72.3076,73.0927,1800.0],["2026-06-02",72.1088,72.6157,72.1088,72.6157,2400.0],["2026-06-03",71.771,71.8008,69.9424,69.9424,6600.0],["2026-06-04",70.012,72.3374,70.012,72.3374,2300.0],["2026-06-05",71.6616,75.0306,71.6616,74.4343,6800.0],["2026-06-08",73.7983,74.2355,73.2517,74.0964,3400.0],["2026-06-09",73.5797,76.5212,71.6517,75.5772,6000.0],["2026-06-10",75.5772,78.0119,75.5772,77.7635,18900.0],["2026-06-11",77.515,77.515,76.6007,76.6007,3400.0],["2026-06-12",76.561,76.72,76.561,76.72,3000.0],["2026-06-15",74.34,74.34,74.34,74.34,2000.0],["2026-06-16",74.34,76.62,72.59,75.5,7000.0],["2026-06-17",76.96,76.96,75.76,76.16,5900.0],["2026-06-18",77.37,78.36,77.18,78.36,11000.0],["2026-06-22",78.0,78.17,75.73,75.73,5300.0],["2026-06-23",78.65,79.85,78.65,79.12,11000.0],["2026-06-24",79.79,81.45,79.79,81.45,5600.0],["2026-06-25",81.45,81.45,76.5,79.74,3700.0],["2026-06-26",80.64,86.18,80.1,86.18,54200.0],["2026-06-29",84.73,85.89,80.58,83.31,12900.0],["2026-06-30",82.46,83.39,80.0,80.0,6300.0],["2026-07-01",80.87,83.89,80.87,83.89,6000.0],["2026-07-02",83.5,84.0,82.56,82.7,5300.0],["2026-07-06",80.79,80.79,80.79,80.79,3200.0],["2026-07-07",81.11,81.11,80.0,80.0,2900.0],["2026-07-08",80.5,80.8,78.66,78.66,7500.0],["2026-07-09",78.25,79.28,78.0,79.28,3300.0],["2026-07-10",80.14,80.14,80.06,80.06,1800.0],["2026-07-13",80.0,81.02,77.85,77.85,7900.0],["2026-07-14",78.19,78.19,76.45,77.08,7200.0],["2026-07-15",78.76,78.77,77.6,78.0,8700.0],["2026-07-16",79.73,79.88,79.4,79.88,5800.0],["2026-07-17",79.04,79.97,77.6,79.97,5500.0],["2026-07-20",77.03,77.03,77.03,77.03,2100.0],["2026-07-21",77.01,77.15,76.5,77.15,4500.0],["2026-07-22",79.0,79.0,76.57,78.12,5300.0],["2026-07-23",78.25,78.5,76.5,77.85,5400.0],["2026-07-24",78.0,78.74,78.0,78.0,4300.0],["2026-07-27",79.19,79.38,78.0,79.38,5600.0],["2026-07-28",83.0,83.8,82.6,83.49,5900.0],["2026-07-29",81.6,85.03,81.6,84.75,8500.0],["2026-07-30",83.5,84.32,83.5,83.66,5100.0],["2026-07-31",82.06,83.15,82.06,82.59,5700.0],["2026-08-03",84.61,84.61,84.05,84.06,5100.0],["2026-08-04",84.03,84.79,83.75,84.1,6900.0],["2026-08-05",84.28,89.76,81.54,87.2,345000.0],["2026-08-06",87.2,88.64,86.55,88.64,17654.0],["2026-08-07",87.245,88.005,86.49,87.94,6506.430198]]}