{"t":"PLPC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-04-28",11.388,11.388,11.388,11.388,100.0],["1999-04-29",11.388,11.388,11.388,11.388,0.0],["1999-04-30",11.856,11.856,11.856,11.856,2000.0],["1999-05-03",11.856,11.856,11.856,11.856,0.0],["1999-05-04",12.636,12.636,12.636,12.636,200.0],["1999-05-05",12.636,12.636,12.636,12.636,0.0],["1999-05-06",12.636,12.636,12.636,12.636,0.0],["1999-05-07",12.636,12.636,12.636,12.636,0.0],["1999-05-10",12.636,12.636,12.636,12.636,0.0],["1999-05-11",12.948,12.948,12.948,12.948,200.0],["1999-05-12",12.948,12.948,12.948,12.948,0.0],["1999-05-13",12.948,12.948,12.948,12.948,0.0],["1999-05-14",12.948,12.948,12.948,12.948,0.0],["1999-05-17",12.948,12.948,12.948,12.948,0.0],["1999-05-18",12.948,12.948,12.948,12.948,0.0],["1999-05-19",12.948,12.948,12.948,12.948,0.0],["1999-05-20",12.324,12.324,12.324,12.324,2400.0],["1999-05-21",12.324,12.324,12.324,12.324,0.0],["1999-05-24",12.324,12.324,12.324,12.324,0.0],["1999-05-25",12.324,12.324,12.324,12.324,0.0],["1999-05-26",11.856,11.856,11.388,11.544,3200.0],["1999-05-27",13.104,13.104,13.104,13.104,200.0],["1999-05-28",13.104,13.104,13.104,13.104,0.0],["1999-06-01",13.104,13.104,13.104,13.104,0.0],["1999-06-02",13.104,13.104,13.104,13.104,0.0],["1999-06-03",13.104,13.104,13.104,13.104,0.0],["1999-06-04",13.104,13.104,13.104,13.104,0.0],["1999-06-07",13.104,13.104,13.104,13.104,0.0],["1999-06-08",13.104,13.104,13.104,13.104,0.0],["1999-06-09",13.104,13.104,13.104,13.104,0.0],["1999-06-10",13.104,13.104,13.104,13.104,0.0],["1999-06-11",13.104,13.104,13.104,13.104,0.0],["1999-06-14",13.104,13.104,13.104,13.104,0.0],["1999-06-15",13.104,13.104,13.104,13.104,0.0],["1999-06-16",13.104,13.104,13.104,13.104,0.0],["1999-06-17",13.104,13.104,13.104,13.104,0.0],["1999-06-18",13.104,13.104,13.104,13.104,0.0],["1999-06-21",13.104,13.104,13.104,13.104,0.0],["1999-06-22",13.104,13.104,13.104,13.104,0.0],["1999-06-23",11.856,12.636,11.856,12.636,700.0],["1999-06-24",12.636,12.636,12.636,12.636,500.0],["1999-06-25",12.012,12.012,12.012,12.012,300.0],["1999-06-28",11.856,12.168,11.388,11.544,11100.0],["1999-06-29",11.7,11.856,11.7,11.856,800.0],["1999-06-30",11.856,11.856,11.856,11.856,0.0],["1999-07-01",11.856,11.856,11.856,11.856,0.0],["1999-07-02",11.856,11.856,11.856,11.856,500.0],["1999-07-06",11.856,11.856,11.856,11.856,0.0],["1999-07-07",11.856,11.8853,11.856,11.8853,72400.0],["1999-07-08",11.8853,11.8853,11.8853,11.8853,0.0],["1999-07-09",11.856,12.168,11.856,11.856,500.0],["1999-07-12",11.856,11.856,11.856,11.856,700.0],["1999-07-13",11.856,11.856,11.856,11.856,0.0],["1999-07-14",12.168,12.168,11.856,11.856,600.0],["1999-07-15",11.856,11.856,11.856,11.856,0.0],["1999-07-16",11.856,11.856,11.856,11.856,0.0],["1999-07-19",11.856,11.8853,11.856,11.8853,178600.0],["1999-07-20",11.8853,11.8853,11.8853,11.8853,0.0],["1999-07-21",11.7,11.7,11.7,11.7,200.0],["1999-07-22",11.7,11.7,11.7,11.7,0.0],["1999-07-23",11.7,11.7,11.7,11.7,0.0],["1999-07-26",12.168,12.168,12.168,12.168,300.0],["1999-07-27",12.168,12.168,12.168,12.168,0.0],["1999-07-28",12.168,12.168,12.168,12.168,200.0],["1999-07-29",12.168,12.168,12.168,12.168,0.0],["1999-07-30",12.168,12.168,12.168,12.168,0.0],["1999-08-02",12.168,12.168,11.856,11.856,800.0],["1999-08-03",11.856,11.856,11.856,11.856,0.0],["1999-08-04",11.856,11.856,11.856,11.856,0.0],["1999-08-05",11.856,11.856,11.856,11.856,0.0],["1999-08-06",11.856,11.856,11.856,11.856,0.0],["1999-08-09",11.856,11.856,11.856,11.856,0.0],["1999-08-10",11.856,11.856,11.856,11.856,0.0],["1999-08-11",11.856,11.856,11.856,11.856,0.0],["1999-08-12",11.856,11.856,11.856,11.856,0.0],["1999-08-13",12.48,12.792,12.48,12.48,600.0],["1999-08-16",11.778,11.778,11.778,11.778,100.0],["1999-08-17",11.778,11.778,11.778,11.778,100.0],["1999-08-18",11.778,11.856,11.622,11.856,7200.0],["1999-08-19",11.856,11.856,11.856,11.856,0.0],["1999-08-20",11.856,11.856,11.856,11.856,0.0],["1999-08-23",11.856,11.856,11.856,11.856,0.0],["1999-08-24",12.09,12.324,12.09,12.09,1900.0],["1999-08-25",12.09,12.168,12.09,12.168,2400.0],["1999-08-26",12.168,12.168,12.168,12.168,0.0],["1999-08-27",11.934,11.934,11.856,11.856,900.0],["1999-08-30",11.856,11.856,11.856,11.856,0.0],["1999-08-31",11.544,11.544,11.544,11.544,800.0],["1999-09-01",11.544,11.544,11.544,11.544,0.0],["1999-09-02",11.544,11.544,11.544,11.544,0.0],["1999-09-03",11.544,11.544,11.544,11.544,0.0],["1999-09-07",11.466,11.466,11.232,11.232,1400.0],["1999-09-08",11.232,11.232,11.232,11.232,0.0],["1999-09-09",11.232,11.232,10.92,11.232,900.0],["1999-09-10",10.92,10.92,10.92,10.92,3000.0],["1999-09-13",10.764,10.842,10.764,10.764,1200.0],["1999-09-14",10.764,10.764,10.764,10.764,400.0],["1999-09-15",10.764,10.764,10.764,10.764,0.0],["1999-09-16",10.764,10.764,10.764,10.764,0.0],["1999-09-17",10.608,10.608,9.984,9.984,1200.0],["1999-09-20",9.984,9.984,9.984,9.984,1500.0],["1999-09-21",10.14,10.92,10.14,10.92,2100.0],["1999-09-22",10.92,10.92,10.92,10.92,0.0],["1999-09-23",10.92,10.92,10.92,10.92,0.0],["1999-09-24",10.296,10.92,10.296,10.92,1400.0],["1999-09-27",10.608,10.608,10.296,10.296,400.0],["1999-09-28",10.296,10.452,10.296,10.452,2800.0],["1999-09-29",9.984,9.984,9.672,9.672,1200.0],["1999-09-30",9.672,9.828,9.672,9.828,5000.0],["1999-10-01",10.296,10.296,10.296,10.296,600.0],["1999-10-04",10.296,10.296,10.296,10.296,0.0],["1999-10-05",10.296,10.296,10.296,10.296,0.0],["1999-10-06",10.296,10.296,10.296,10.296,0.0],["1999-10-07",10.296,10.296,10.296,10.296,0.0],["1999-10-08",9.594,9.984,9.36,9.984,2900.0],["1999-10-11",9.984,9.984,9.984,9.984,0.0],["1999-10-12",9.984,9.984,9.984,9.984,0.0],["1999-10-13",9.984,9.984,9.984,9.984,0.0],["1999-10-14",9.984,9.984,9.984,9.984,0.0],["1999-10-15",9.984,9.984,9.984,9.984,0.0],["1999-10-18",9.36,9.36,9.36,9.36,900.0],["1999-10-19",9.984,9.984,9.984,9.984,200.0],["1999-10-20",9.984,9.984,9.984,9.984,0.0],["1999-10-21",9.984,9.984,9.984,9.984,0.0],["1999-10-22",9.984,9.984,9.984,9.984,0.0],["1999-10-25",9.984,9.984,9.984,9.984,0.0],["1999-10-26",9.984,9.984,9.984,9.984,0.0],["1999-10-27",9.984,9.984,9.984,9.984,0.0],["1999-10-28",9.984,10.14,9.984,10.14,1000.0],["1999-10-29",10.14,10.14,10.14,10.14,0.0],["1999-11-01",10.14,10.14,10.14,10.14,0.0],["1999-11-02",10.14,10.14,10.14,10.14,0.0],["1999-11-03",10.14,10.14,10.14,10.14,0.0],["1999-11-04",10.14,10.14,10.14,10.14,0.0],["1999-11-05",10.14,10.14,10.14,10.14,0.0],["1999-11-08",10.14,10.14,10.14,10.14,0.0],["1999-11-09",10.062,10.14,10.062,10.14,1600.0],["1999-11-10",10.062,10.452,10.062,10.452,2400.0],["1999-11-11",10.452,10.452,10.452,10.452,0.0],["1999-11-12",10.14,10.296,10.14,10.296,2000.0],["1999-11-15",10.062,10.14,10.062,10.14,1700.0],["1999-11-16",10.14,10.14,10.14,10.14,0.0],["1999-11-17",10.062,10.062,10.062,10.062,100.0],["1999-11-18",10.062,10.452,10.062,10.14,900.0],["1999-11-19",10.062,10.218,10.062,10.218,1500.0],["1999-11-22",10.218,10.218,10.218,10.218,0.0],["1999-11-23",10.062,10.062,10.062,10.062,500.0],["1999-11-24",10.062,10.062,10.062,10.062,0.0],["1999-11-26",11.778,11.778,11.778,11.778,200.0],["1999-11-29",11.778,11.778,11.778,11.778,0.0],["1999-11-30",11.778,11.778,11.778,11.778,0.0],["1999-12-01",10.062,10.14,9.984,10.062,11200.0],["1999-12-02",10.062,10.218,10.062,10.218,9000.0],["1999-12-03",10.218,10.218,10.218,10.218,0.0],["1999-12-06",10.218,10.218,10.218,10.218,0.0],["1999-12-07",11.232,11.232,11.232,11.232,300.0],["1999-12-08",11.193,11.193,11.193,11.193,1800.0],["1999-12-09",10.062,11.232,10.062,11.232,1800.0],["1999-12-10",11.232,11.232,11.232,11.232,0.0],["1999-12-13",10.062,10.608,10.062,10.608,1800.0],["1999-12-14",10.608,10.608,10.062,10.062,2300.0],["1999-12-15",10.14,10.14,10.14,10.14,600.0],["1999-12-16",10.14,10.14,10.14,10.14,0.0],["1999-12-17",10.14,10.14,10.14,10.14,0.0],["1999-12-20",10.14,10.14,10.14,10.14,0.0],["1999-12-21",10.296,10.374,10.296,10.296,4600.0],["1999-12-22",10.218,10.218,10.218,10.218,200.0],["1999-12-23",10.218,10.218,10.218,10.218,0.0],["1999-12-27",10.374,10.374,10.218,10.218,7600.0],["1999-12-28",10.296,10.296,10.296,10.296,900.0],["1999-12-29",10.296,10.296,10.062,10.14,8700.0],["1999-12-30",10.296,10.296,10.296,10.296,200.0],["1999-12-31",10.062,10.062,10.062,10.062,500.0],["2000-01-03",10.296,10.296,10.296,10.296,1300.0],["2000-01-04",10.062,10.062,10.062,10.062,400.0],["2000-01-05",9.984,9.984,9.984,9.984,800.0],["2000-01-06",10.023,10.023,9.984,9.984,1900.0],["2000-01-07",9.984,9.984,9.984,9.984,0.0],["2000-01-10",10.14,10.14,10.14,10.14,800.0],["2000-01-11",9.984,9.984,8.268,9.048,6500.0],["2000-01-12",8.268,8.268,8.268,8.268,500.0],["2000-01-13",9.828,9.828,9.36,9.36,600.0],["2000-01-14",9.36,9.516,9.36,9.516,1400.0],["2000-01-18",8.736,8.736,8.736,8.736,500.0],["2000-01-19",9.36,9.36,9.36,9.36,2600.0],["2000-01-20",9.36,9.984,9.36,9.828,1600.0],["2000-01-21",9.828,9.828,9.828,9.828,0.0],["2000-01-24",9.828,9.828,9.828,9.828,0.0],["2000-01-25",9.828,9.828,9.828,9.828,0.0],["2000-01-26",9.828,9.828,9.828,9.828,0.0],["2000-01-27",9.828,9.828,9.828,9.828,0.0],["2000-01-28",9.828,9.828,9.828,9.828,0.0],["2000-01-31",9.36,9.36,9.36,9.36,600.0],["2000-02-01",9.516,9.516,9.36,9.36,2800.0],["2000-02-02",9.672,9.672,9.672,9.672,800.0],["2000-02-03",9.672,9.672,9.672,9.672,600.0],["2000-02-04",9.672,9.672,9.672,9.672,0.0],["2000-02-07",9.516,9.516,9.516,9.516,1900.0],["2000-02-08",9.516,9.594,9.36,9.594,5600.0],["2000-02-09",9.594,9.594,9.594,9.594,0.0],["2000-02-10",9.594,9.594,9.594,9.594,0.0],["2000-02-11",9.594,9.594,9.594,9.594,0.0],["2000-02-14",9.594,9.594,9.594,9.594,0.0],["2000-02-15",9.36,9.984,9.36,9.36,5900.0],["2000-02-16",9.36,9.516,9.36,9.516,4600.0],["2000-02-17",9.516,9.516,9.516,9.516,0.0],["2000-02-18",9.36,9.36,9.36,9.36,1500.0],["2000-02-22",9.594,9.672,9.516,9.516,8300.0],["2000-02-23",9.672,9.672,9.672,9.672,600.0],["2000-02-24",9.672,9.672,9.672,9.672,700.0],["2000-02-25",9.672,9.672,9.672,9.672,500.0],["2000-02-28",9.672,9.672,9.672,9.672,200.0],["2000-02-29",9.672,9.672,9.672,9.672,0.0],["2000-03-01",9.672,9.672,9.672,9.672,1000.0],["2000-03-02",9.672,9.672,9.672,9.672,0.0],["2000-03-03",9.672,9.672,9.672,9.672,400.0],["2000-03-06",9.672,9.672,9.672,9.672,0.0],["2000-03-07",9.672,9.672,9.672,9.672,0.0],["2000-03-08",9.672,9.672,9.672,9.672,200.0],["2000-03-09",9.672,9.672,9.672,9.672,0.0],["2000-03-10",9.672,9.672,9.672,9.672,200.0],["2000-03-13",9.672,9.672,8.736,8.736,6500.0],["2000-03-14",8.736,8.736,8.736,8.736,0.0],["2000-03-15",8.58,8.58,6.24,6.396,5600.0],["2000-03-16",7.956,7.956,7.956,7.956,8000.0],["2000-03-17",8.736,9.048,8.736,9.048,15200.0],["2000-03-20",8.736,8.736,8.736,8.736,4000.0],["2000-03-21",9.594,9.594,9.594,9.594,900.0],["2000-03-22",9.672,9.672,9.672,9.672,1000.0],["2000-03-23",8.736,8.736,8.736,8.736,100.0],["2000-03-24",8.736,8.736,8.736,8.736,0.0],["2000-03-27",8.736,8.736,8.736,8.736,0.0],["2000-03-28",8.736,8.736,8.736,8.736,0.0],["2000-03-29",8.736,8.736,8.736,8.736,2000.0],["2000-03-30",8.736,8.736,8.736,8.736,4000.0],["2000-03-31",8.736,8.736,8.736,8.736,0.0],["2000-04-03",8.736,9.126,8.736,9.126,2400.0],["2000-04-04",9.126,9.126,9.126,9.126,0.0],["2000-04-05",9.126,9.126,9.126,9.126,0.0],["2000-04-06",9.126,9.126,9.126,9.126,0.0],["2000-04-07",9.204,9.4185,9.204,9.36,10000.0],["2000-04-10",8.736,8.736,8.736,8.736,500.0],["2000-04-11",8.736,8.736,8.736,8.736,400.0],["2000-04-12",8.736,8.736,8.736,8.736,500.0],["2000-04-13",8.97,8.97,8.814,8.814,1400.0],["2000-04-14",9.828,9.984,9.828,9.984,600.0],["2000-04-17",9.984,9.984,9.984,9.984,0.0],["2000-04-18",9.828,9.984,9.828,9.984,10000.0],["2000-04-19",9.984,9.984,9.984,9.984,0.0],["2000-04-20",9.36,9.828,9.36,9.828,4500.0],["2000-04-24",10.608,10.608,10.296,10.608,6000.0],["2000-04-25",10.608,10.608,10.608,10.608,0.0],["2000-04-26",10.608,10.608,10.608,10.608,0.0],["2000-04-27",10.608,10.608,10.608,10.608,0.0],["2000-04-28",10.608,10.608,10.608,10.608,0.0],["2000-05-01",10.608,10.608,10.608,10.608,0.0],["2000-05-02",10.608,10.608,10.608,10.608,0.0],["2000-05-03",10.608,10.608,10.608,10.608,0.0],["2000-05-04",10.608,10.608,10.608,10.608,0.0],["2000-05-05",10.608,10.608,10.608,10.608,0.0],["2000-05-08",10.296,10.608,10.296,10.608,3600.0],["2000-05-09",10.296,10.608,10.296,10.296,4900.0],["2000-05-10",10.14,10.296,9.36,10.296,15900.0],["2000-05-11",10.608,10.608,9.36,9.36,2600.0],["2000-05-12",9.36,9.36,9.36,9.36,0.0],["2000-05-15",9.36,9.36,9.36,9.36,0.0],["2000-05-16",9.048,9.36,9.048,9.36,6700.0],["2000-05-17",9.36,9.36,9.36,9.36,0.0],["2000-05-18",9.36,9.36,9.36,9.36,0.0],["2000-05-19",9.36,9.36,9.36,9.36,0.0],["2000-05-22",9.36,9.36,9.36,9.36,0.0],["2000-05-23",9.36,9.36,9.36,9.36,0.0],["2000-05-24",9.36,9.36,9.36,9.36,0.0],["2000-05-25",9.36,9.36,9.36,9.36,0.0],["2000-05-26",9.36,9.36,9.36,9.36,0.0],["2000-05-30",9.36,9.36,9.36,9.36,0.0],["2000-05-31",9.048,9.048,9.048,9.048,500.0],["2000-06-01",9.984,9.984,9.516,9.828,3500.0],["2000-06-02",9.828,9.828,9.828,9.828,0.0],["2000-06-05",9.204,9.984,9.204,9.672,12800.0],["2000-06-06",9.828,9.828,9.672,9.672,4000.0],["2000-06-07",9.672,9.672,9.672,9.672,0.0],["2000-06-08",9.672,9.672,9.672,9.672,0.0],["2000-06-09",9.672,9.672,9.672,9.672,0.0],["2000-06-12",9.672,9.672,9.672,9.672,0.0],["2000-06-13",9.672,9.672,9.048,9.048,800.0],["2000-06-14",9.048,9.048,9.048,9.048,0.0],["2000-06-15",9.048,9.048,9.048,9.048,0.0],["2000-06-16",9.36,9.36,9.36,9.36,15000.0],["2000-06-19",9.36,9.36,9.36,9.36,0.0],["2000-06-20",9.672,9.984,9.36,9.36,5700.0],["2000-06-21",9.36,9.36,9.36,9.36,0.0],["2000-06-22",9.36,9.36,9.36,9.36,0.0],["2000-06-23",9.048,9.048,9.048,9.048,100.0],["2000-06-26",9.048,9.048,9.048,9.048,0.0],["2000-06-27",9.048,9.048,9.048,9.048,0.0],["2000-06-28",9.594,9.594,9.594,9.594,5000.0],["2000-06-29",9.594,9.594,9.594,9.594,0.0],["2000-06-30",9.594,9.594,9.594,9.594,0.0],["2000-07-03",9.594,9.594,9.594,9.594,0.0],["2000-07-05",9.594,9.594,9.594,9.594,0.0],["2000-07-06",9.594,9.594,9.594,9.594,0.0],["2000-07-07",9.594,9.594,9.594,9.594,0.0],["2000-07-10",9.594,9.594,9.594,9.594,0.0],["2000-07-11",9.204,9.204,9.204,9.204,100.0],["2000-07-12",9.204,9.204,9.204,9.204,0.0],["2000-07-13",9.204,9.204,9.204,9.204,0.0],["2000-07-14",9.204,9.204,9.204,9.204,0.0],["2000-07-17",9.204,9.204,9.204,9.204,0.0],["2000-07-18",9.672,9.672,9.672,9.672,200.0],["2000-07-19",9.672,9.672,9.672,9.672,0.0],["2000-07-20",9.672,9.828,9.672,9.828,800.0],["2000-07-21",9.36,9.36,9.36,9.36,800.0],["2000-07-24",9.828,9.828,9.828,9.828,300.0],["2000-07-25",9.36,9.36,9.36,9.36,400.0],["2000-07-26",9.36,9.36,9.36,9.36,0.0],["2000-07-27",9.36,9.36,9.36,9.36,0.0],["2000-07-28",9.36,9.36,9.36,9.36,0.0],["2000-07-31",9.36,9.36,9.36,9.36,0.0],["2000-08-01",9.36,9.36,9.36,9.36,0.0],["2000-08-02",9.828,9.828,9.828,9.828,1000.0],["2000-08-03",9.828,9.828,9.828,9.828,0.0],["2000-08-04",10.452,10.452,9.828,9.828,900.0],["2000-08-07",9.984,9.984,9.984,9.984,1300.0],["2000-08-08",9.984,9.984,9.984,9.984,500.0],["2000-08-09",9.516,9.984,9.516,9.984,2800.0],["2000-08-10",9.984,9.984,9.984,9.984,0.0],["2000-08-11",9.828,9.828,9.828,9.828,300.0],["2000-08-14",9.828,9.828,9.828,9.828,0.0],["2000-08-15",9.828,9.828,9.828,9.828,0.0],["2000-08-16",9.828,9.828,9.828,9.828,0.0],["2000-08-17",10.218,10.218,10.218,10.218,1000.0],["2000-08-18",10.296,10.296,10.296,10.296,1000.0],["2000-08-21",9.828,10.062,9.828,10.062,2400.0],["2000-08-22",10.062,10.062,10.062,10.062,0.0],["2000-08-23",10.062,10.062,10.062,10.062,0.0],["2000-08-24",10.062,10.062,10.062,10.062,0.0],["2000-08-25",10.062,10.062,10.062,10.062,0.0],["2000-08-28",10.062,10.062,10.062,10.062,0.0],["2000-08-29",10.062,10.062,10.062,10.062,0.0],["2000-08-30",10.062,10.062,10.062,10.062,0.0],["2000-08-31",10.062,10.062,10.062,10.062,0.0],["2000-09-01",10.062,10.062,10.062,10.062,0.0],["2000-09-05",10.608,10.608,10.608,10.608,200.0],["2000-09-06",10.608,10.608,10.608,10.608,0.0],["2000-09-07",10.608,10.608,10.608,10.608,0.0],["2000-09-08",10.608,10.608,10.608,10.608,0.0],["2000-09-11",10.608,10.608,10.608,10.608,0.0],["2000-09-12",10.608,10.608,10.608,10.608,0.0],["2000-09-13",10.296,10.296,10.296,10.296,400.0],["2000-09-14",10.296,10.296,10.296,10.296,0.0],["2000-09-15",10.296,10.296,10.296,10.296,0.0],["2000-09-18",10.296,10.296,10.296,10.296,0.0],["2000-09-19",10.296,10.296,10.296,10.296,0.0],["2000-09-20",10.296,10.296,10.296,10.296,0.0],["2000-09-21",10.296,10.296,10.296,10.296,0.0],["2000-09-22",10.296,10.296,10.296,10.296,0.0],["2000-09-25",10.296,10.296,10.296,10.296,0.0],["2000-09-26",10.296,10.296,10.296,10.296,0.0],["2000-09-27",9.984,9.984,9.984,9.984,200.0],["2000-09-28",9.984,9.984,9.984,9.984,0.0],["2000-09-29",9.984,9.984,9.984,9.984,0.0],["2000-10-02",9.984,9.984,9.984,9.984,600.0],["2000-10-03",9.984,9.984,9.984,9.984,0.0],["2000-10-04",9.984,9.984,9.984,9.984,0.0],["2000-10-05",9.984,9.984,9.984,9.984,0.0],["2000-10-06",9.984,10.062,9.984,9.984,1600.0],["2000-10-09",9.984,9.984,9.984,9.984,0.0],["2000-10-10",9.984,9.984,9.984,9.984,0.0],["2000-10-11",9.984,9.984,9.672,9.828,2500.0],["2000-10-12",9.828,9.828,9.828,9.828,0.0],["2000-10-13",9.828,9.828,9.828,9.828,0.0],["2000-10-16",9.828,9.828,9.828,9.828,0.0],["2000-10-17",9.984,9.984,9.984,9.984,800.0],["2000-10-18",9.984,9.984,9.984,9.984,0.0],["2000-10-19",9.984,9.984,9.984,9.984,0.0],["2000-10-20",9.672,9.672,9.672,9.672,1200.0],["2000-10-23",9.672,9.672,9.672,9.672,600.0],["2000-10-24",9.672,9.672,9.672,9.672,0.0],["2000-10-25",9.672,9.672,9.672,9.672,1300.0],["2000-10-26",9.828,9.984,9.828,9.828,5500.0],["2000-10-27",9.36,9.36,9.36,9.36,400.0],["2000-10-30",9.36,9.36,9.36,9.36,0.0],["2000-10-31",9.36,9.36,9.36,9.36,0.0],["2000-11-01",9.36,9.36,9.36,9.36,0.0],["2000-11-02",9.36,9.36,9.36,9.36,0.0],["2000-11-03",9.36,9.36,9.36,9.36,0.0],["2000-11-06",9.36,9.36,9.36,9.36,1300.0],["2000-11-07",9.672,9.672,9.672,9.672,2300.0],["2000-11-08",9.672,9.672,9.672,9.672,0.0],["2000-11-09",9.672,9.672,9.672,9.672,0.0],["2000-11-10",9.672,9.672,9.672,9.672,0.0],["2000-11-13",9.672,9.672,9.672,9.672,0.0],["2000-11-14",9.672,9.672,9.672,9.672,0.0],["2000-11-15",9.672,9.672,9.672,9.672,0.0],["2000-11-16",9.672,9.672,9.672,9.672,0.0],["2000-11-17",9.672,9.672,9.672,9.672,0.0],["2000-11-20",9.672,9.672,9.672,9.672,0.0],["2000-11-21",9.672,9.672,9.672,9.672,0.0],["2000-11-22",9.672,9.672,9.672,9.672,0.0],["2000-11-24",9.672,9.672,9.672,9.672,0.0],["2000-11-27",9.048,9.048,9.048,9.048,1600.0],["2000-11-28",9.048,9.048,9.048,9.048,0.0],["2000-11-29",9.048,9.048,9.048,9.048,0.0],["2000-11-30",9.048,9.048,9.048,9.048,0.0],["2000-12-01",9.048,9.048,9.048,9.048,400.0],["2000-12-04",9.048,9.048,9.048,9.048,0.0],["2000-12-05",9.048,9.048,9.048,9.048,100.0],["2000-12-06",9.048,9.048,9.048,9.048,0.0],["2000-12-07",9.048,9.048,9.048,9.048,0.0],["2000-12-08",9.048,9.048,9.048,9.048,0.0],["2000-12-11",9.048,9.048,8.736,8.736,800.0],["2000-12-12",8.736,8.892,8.736,8.892,9400.0],["2000-12-13",9.048,9.048,9.048,9.048,1000.0],["2000-12-14",9.516,9.516,9.36,9.36,1200.0],["2000-12-15",9.36,9.36,9.36,9.36,0.0],["2000-12-18",9.36,9.36,9.36,9.36,0.0],["2000-12-19",9.048,9.048,8.58,9.048,3200.0],["2000-12-20",8.58,8.892,8.58,8.892,1000.0],["2000-12-21",8.736,8.814,8.58,8.658,5100.0],["2000-12-22",8.58,8.58,8.58,8.58,200.0],["2000-12-26",8.736,8.736,8.58,8.58,3500.0],["2000-12-27",8.58,8.58,8.58,8.58,0.0],["2000-12-28",8.58,8.58,8.424,8.424,5300.0],["2000-12-29",8.5187,8.5187,8.5187,8.5187,2200.0],["2001-01-02",8.5187,8.5187,8.5187,8.5187,2000.0],["2001-01-03",8.5187,8.5187,8.5187,8.5187,0.0],["2001-01-04",8.5187,8.5187,8.5187,8.5187,0.0],["2001-01-05",8.5187,8.5187,8.5187,8.5187,0.0],["2001-01-08",8.5187,8.8933,8.5187,8.8933,13300.0],["2001-01-09",8.3609,8.6764,8.3609,8.5187,7500.0],["2001-01-10",8.8342,8.8342,8.8342,8.8342,100.0],["2001-01-11",8.8342,8.8342,8.8342,8.8342,0.0],["2001-01-12",8.8342,8.9919,8.8342,8.9919,1800.0],["2001-01-16",8.9919,8.9919,8.9919,8.9919,0.0],["2001-01-17",8.5187,8.913,7.8877,8.913,8200.0],["2001-01-18",8.913,8.913,8.913,8.913,0.0],["2001-01-19",8.913,8.913,8.913,8.913,0.0],["2001-01-22",8.913,8.913,8.913,8.913,0.0],["2001-01-23",8.7553,8.913,7.8877,7.8877,7200.0],["2001-01-24",8.2032,8.3609,8.2032,8.3609,800.0],["2001-01-25",8.8342,8.8342,8.6764,8.6764,700.0],["2001-01-26",8.3609,8.5187,8.3609,8.4398,8800.0],["2001-01-29",8.4398,8.4398,8.4398,8.4398,0.0],["2001-01-30",8.5187,8.6764,8.5187,8.6764,1700.0],["2001-01-31",8.6764,8.6764,8.6764,8.6764,0.0],["2001-02-01",8.6764,8.6764,8.6764,8.6764,0.0],["2001-02-02",8.5187,9.1497,8.5187,9.1497,400.0],["2001-02-05",9.1497,9.1497,9.1497,9.1497,0.0],["2001-02-06",9.1497,9.1497,9.1497,9.1497,0.0],["2001-02-07",8.6764,8.8342,8.6764,8.8342,7300.0],["2001-02-08",8.8342,8.8342,8.8342,8.8342,0.0],["2001-02-09",8.8342,8.8342,8.8342,8.8342,0.0],["2001-02-12",8.8342,8.8342,8.8342,8.8342,0.0],["2001-02-13",8.8342,8.8342,8.8342,8.8342,0.0],["2001-02-14",8.8342,8.8342,8.8342,8.8342,0.0],["2001-02-15",8.8342,8.8342,8.8342,8.8342,0.0],["2001-02-16",8.8342,8.8342,8.8342,8.8342,0.0],["2001-02-20",8.8342,8.8342,8.8342,8.8342,0.0],["2001-02-21",8.8342,8.8342,8.8342,8.8342,0.0],["2001-02-22",8.8342,8.8342,8.8342,8.8342,500.0],["2001-02-23",8.8342,8.8342,8.8342,8.8342,0.0],["2001-02-26",8.9919,8.9919,8.8342,8.8342,600.0],["2001-02-27",8.913,8.913,8.913,8.913,500.0],["2001-02-28",8.913,8.913,8.913,8.913,0.0],["2001-03-01",8.913,8.913,8.913,8.913,0.0],["2001-03-02",8.913,8.913,8.913,8.913,0.0],["2001-03-05",8.913,8.913,8.913,8.913,0.0],["2001-03-06",8.9919,9.0708,8.8342,8.8342,5000.0],["2001-03-07",8.7553,8.7947,8.7553,8.7553,10000.0],["2001-03-08",8.7553,8.7553,8.7553,8.7553,1000.0],["2001-03-09",8.9919,8.9919,8.9919,8.9919,1000.0],["2001-03-12",8.8342,8.913,8.8342,8.913,10000.0],["2001-03-13",8.8342,8.913,8.8342,8.913,4800.0],["2001-03-14",8.7553,8.8342,8.7553,8.8342,2000.0],["2001-03-15",8.8342,8.8342,8.8342,8.8342,0.0],["2001-03-16",8.8342,8.8342,8.8342,8.8342,0.0],["2001-03-19",8.8342,8.8342,8.8342,8.8342,0.0],["2001-03-20",8.8342,8.8342,8.8342,8.8342,0.0],["2001-03-21",8.8342,8.8342,8.8342,8.8342,0.0],["2001-03-22",8.7553,8.7553,8.7553,8.7553,1200.0],["2001-03-23",8.7553,8.8342,8.7553,8.8342,3000.0],["2001-03-26",8.8342,8.8342,8.8342,8.8342,0.0],["2001-03-27",8.7553,8.913,8.7553,8.913,32000.0],["2001-03-28",8.8342,8.8342,8.8342,8.8342,500.0],["2001-03-29",8.9298,8.9298,8.9298,8.9298,0.0],["2001-03-30",8.9298,8.9298,8.9298,8.9298,0.0],["2001-04-02",8.9298,8.9298,8.9298,8.9298,0.0],["2001-04-03",8.8501,8.9298,8.8501,8.9298,6000.0],["2001-04-04",8.9298,9.0096,8.9298,9.0096,10400.0],["2001-04-05",8.8501,8.9298,8.8501,8.9298,6000.0],["2001-04-06",8.9298,9.0096,8.9298,9.0096,37000.0],["2001-04-09",8.9298,9.0128,8.9298,9.0128,6000.0],["2001-04-10",8.9298,8.9681,8.9298,8.9681,2400.0],["2001-04-11",8.9681,8.9681,8.9681,8.9681,0.0],["2001-04-12",8.9298,8.9298,8.9298,8.9298,700.0],["2001-04-16",8.8533,8.8533,8.8533,8.8533,300.0],["2001-04-17",9.2488,9.2488,9.2488,9.2488,400.0],["2001-04-18",8.9298,9.0128,8.9298,9.0128,6000.0],["2001-04-19",9.0128,9.0128,9.0128,9.0128,0.0],["2001-04-20",8.9298,9.5677,8.9298,9.5677,7100.0],["2001-04-23",9.5677,9.5677,9.5677,9.5677,100.0],["2001-04-24",9.2488,9.2488,9.2488,9.2488,18200.0],["2001-04-25",9.2488,9.2488,9.2488,9.2488,0.0],["2001-04-26",9.2488,9.2488,9.2488,9.2488,0.0],["2001-04-27",8.9298,8.9298,8.9298,8.9298,100.0],["2001-04-30",9.5677,10.2055,8.9298,10.2055,2900.0],["2001-05-01",9.6506,10.5245,9.5677,10.5245,25000.0],["2001-05-02",10.5245,10.5245,10.365,10.365,800.0],["2001-05-03",10.365,10.365,10.365,10.365,0.0],["2001-05-04",10.5245,10.8434,10.0461,10.8434,3700.0],["2001-05-07",10.7796,10.8434,10.7668,10.7668,2800.0],["2001-05-08",10.7668,10.8434,10.5245,10.5245,6500.0],["2001-05-09",10.7668,10.7668,10.5245,10.5245,600.0],["2001-05-10",10.5245,10.5245,10.5245,10.5245,0.0],["2001-05-11",10.7668,11.4812,10.5245,10.5245,7600.0],["2001-05-14",11.0029,11.4812,10.365,11.4812,4800.0],["2001-05-15",11.4812,11.6407,11.4047,11.443,8700.0],["2001-05-16",11.4812,11.5769,11.1942,11.4812,6500.0],["2001-05-17",11.4812,11.4812,11.4111,11.443,2300.0],["2001-05-18",11.1942,11.1942,10.8753,10.8753,4000.0],["2001-05-21",11.4812,12.6931,11.3856,11.8002,8200.0],["2001-05-22",12.438,12.438,12.1191,12.1191,1900.0],["2001-05-23",12.438,13.3948,12.2785,13.3948,5100.0],["2001-05-24",13.3948,14.0326,13.2353,13.3948,10800.0],["2001-05-25",13.3948,13.3948,13.3948,13.3948,0.0],["2001-05-29",13.3948,13.3948,13.3948,13.3948,0.0],["2001-05-30",13.3948,13.3948,13.3948,13.3948,0.0],["2001-05-31",13.3948,13.3948,12.7569,12.7569,600.0],["2001-06-01",13.7137,13.7137,13.7137,13.7137,100.0],["2001-06-04",12.7569,14.6705,12.1191,12.1191,4800.0],["2001-06-05",14.0326,14.0326,14.0326,14.0326,100.0],["2001-06-06",14.0326,14.0326,14.0326,14.0326,0.0],["2001-06-07",12.1191,12.1191,11.4812,11.4812,300.0],["2001-06-08",11.4812,11.4812,11.4812,11.4812,0.0],["2001-06-11",11.1623,11.1623,11.1623,11.1623,300.0],["2001-06-12",11.1623,11.1623,11.1623,11.1623,0.0],["2001-06-13",11.4812,11.4812,11.4812,11.4812,400.0],["2001-06-14",11.4812,12.1191,11.4812,12.1191,700.0],["2001-06-15",12.1191,12.1191,12.1191,12.1191,0.0],["2001-06-18",12.1191,12.1191,12.1191,12.1191,0.0],["2001-06-19",12.1191,12.1191,12.1191,12.1191,0.0],["2001-06-20",12.1191,12.1191,12.1191,12.1191,0.0],["2001-06-21",11.4812,11.545,11.4812,11.545,77500.0],["2001-06-22",11.4812,11.4812,11.4812,11.4812,500.0],["2001-06-25",11.4812,11.4812,11.4812,11.4812,0.0],["2001-06-26",11.4812,11.4812,11.4812,11.4812,0.0],["2001-06-27",11.4812,11.4812,11.4812,11.4812,0.0],["2001-06-28",11.4812,11.4812,11.4812,11.4812,0.0],["2001-06-29",12.438,12.438,12.438,12.438,100.0],["2001-07-02",12.438,12.438,12.438,12.438,0.0],["2001-07-03",12.438,12.438,12.438,12.438,200.0],["2001-07-05",12.438,12.438,12.438,12.438,0.0],["2001-07-06",11.6407,11.6407,11.6407,11.6407,200.0],["2001-07-09",11.6407,11.6407,11.6407,11.6407,0.0],["2001-07-10",11.4812,11.4812,11.4812,11.4812,1400.0],["2001-07-11",12.1191,12.1191,10.8434,10.8434,300.0],["2001-07-12",11.8002,11.8002,11.8002,11.8002,200.0],["2001-07-13",11.8002,11.8002,11.8002,11.8002,500.0],["2001-07-16",11.4812,11.8002,11.4812,11.8002,500.0],["2001-07-17",11.8002,12.1191,11.8002,12.1191,1400.0],["2001-07-18",11.1623,11.1623,11.1623,11.1623,100.0],["2001-07-19",11.8002,12.0872,11.8002,12.0872,700.0],["2001-07-20",12.0872,12.1191,12.0553,12.1191,1100.0],["2001-07-23",12.1191,12.1191,12.1191,12.1191,0.0],["2001-07-24",12.1191,12.1191,12.1191,12.1191,0.0],["2001-07-25",12.1191,12.1191,12.1191,12.1191,0.0],["2001-07-26",12.1191,12.1191,12.1191,12.1191,0.0],["2001-07-27",12.1191,12.1191,12.1191,12.1191,0.0],["2001-07-30",12.1191,12.1191,12.1191,12.1191,0.0],["2001-07-31",11.9915,11.9915,11.9915,11.9915,200.0],["2001-08-01",11.9915,11.9915,11.9915,11.9915,0.0],["2001-08-02",11.9915,11.9915,11.9915,11.9915,100.0],["2001-08-03",11.9915,11.9915,11.9915,11.9915,0.0],["2001-08-06",11.9915,11.9915,11.9915,11.9915,0.0],["2001-08-07",12.1191,12.1191,12.1191,12.1191,200.0],["2001-08-08",12.1191,12.1191,12.1191,12.1191,0.0],["2001-08-09",12.1191,12.1191,12.1191,12.1191,0.0],["2001-08-10",12.1191,12.1191,12.1191,12.1191,0.0],["2001-08-13",12.1191,12.1191,12.1191,12.1191,0.0],["2001-08-14",12.1191,12.1191,12.1191,12.1191,0.0],["2001-08-15",13.0758,13.0758,13.0758,13.0758,37300.0],["2001-08-16",13.0758,13.0758,13.0758,13.0758,0.0],["2001-08-17",13.0758,13.0758,13.0758,13.0758,0.0],["2001-08-20",12.7569,12.7569,12.7569,12.7569,500.0],["2001-08-21",12.7569,12.7569,12.7569,12.7569,0.0],["2001-08-22",12.7569,12.7569,12.7569,12.7569,0.0],["2001-08-23",12.3615,12.3615,12.3615,12.3615,200.0],["2001-08-24",13.3948,13.3948,12.438,13.0758,400.0],["2001-08-27",13.0758,13.0758,13.0758,13.0758,0.0],["2001-08-28",13.0758,13.0758,13.0758,13.0758,0.0],["2001-08-29",13.0758,13.0758,13.0758,13.0758,0.0],["2001-08-30",13.0758,13.0758,13.0758,13.0758,0.0],["2001-08-31",13.0758,13.0758,13.0758,13.0758,0.0],["2001-09-04",12.3615,12.3615,12.3615,12.3615,200.0],["2001-09-05",12.9164,12.9164,12.9164,12.9164,1000.0],["2001-09-06",12.9164,12.9164,12.9164,12.9164,0.0],["2001-09-07",12.9164,12.9164,12.3615,12.3615,1600.0],["2001-09-10",12.3615,12.3615,12.3615,12.3615,0.0],["2001-09-17",12.9164,12.9164,12.3551,12.3551,1600.0],["2001-09-18",12.438,12.438,12.438,12.438,100.0],["2001-09-19",12.438,12.438,12.438,12.438,0.0],["2001-09-20",11.8002,11.8002,11.8002,11.8002,200.0],["2001-09-21",11.4812,11.4812,11.4685,11.4685,1200.0],["2001-09-24",11.4685,11.4685,11.4685,11.4685,0.0],["2001-09-25",11.4685,11.4685,11.4685,11.4685,0.0],["2001-09-26",11.4685,11.4685,11.4685,11.4685,0.0],["2001-09-27",11.4685,11.4685,11.4685,11.4685,0.0],["2001-09-28",12.2554,12.5844,12.2554,12.2554,1100.0],["2001-10-01",12.2554,12.2554,12.2554,12.2554,0.0],["2001-10-02",12.2554,12.2554,12.2554,12.2554,100.0],["2001-10-03",12.5779,12.5779,12.5779,12.5779,200.0],["2001-10-04",10.9654,10.9654,10.9654,10.9654,200.0],["2001-10-05",10.9654,10.9654,10.9654,10.9654,100.0],["2001-10-08",10.9654,10.9654,10.9654,10.9654,0.0],["2001-10-09",10.9654,10.9654,10.9654,10.9654,200.0],["2001-10-10",10.6428,10.6428,10.0623,10.6428,4500.0],["2001-10-11",10.6428,10.6428,10.6428,10.6428,0.0],["2001-10-12",10.6428,10.6428,10.6428,10.6428,0.0],["2001-10-15",10.6428,10.6428,10.6428,10.6428,100.0],["2001-10-16",10.6428,10.6428,10.6428,10.6428,0.0],["2001-10-17",10.6428,10.6428,10.6428,10.6428,0.0],["2001-10-18",10.6428,10.6428,10.6428,10.6428,0.0],["2001-10-19",10.6428,10.6428,10.6428,10.6428,0.0],["2001-10-22",10.6428,10.6428,10.6428,10.6428,0.0],["2001-10-23",10.6428,10.6428,10.6428,10.6428,0.0],["2001-10-24",10.6428,10.6428,10.6428,10.6428,0.0],["2001-10-25",10.6428,10.6428,10.6428,10.6428,0.0],["2001-10-26",10.6428,10.6428,10.6428,10.6428,0.0],["2001-10-29",10.2881,10.9912,10.2881,10.9912,1100.0],["2001-10-30",10.9912,10.9912,10.9912,10.9912,0.0],["2001-10-31",10.9912,10.9912,10.9912,10.9912,0.0],["2001-11-01",10.9912,10.9912,10.9912,10.9912,0.0],["2001-11-02",10.9912,10.9912,10.9912,10.9912,0.0],["2001-11-05",10.4816,10.4816,9.6753,9.6753,3400.0],["2001-11-06",9.6753,9.6753,9.3528,9.6108,1400.0],["2001-11-07",9.6108,9.9978,9.6108,9.9978,1200.0],["2001-11-08",9.9978,9.9978,9.9978,9.9978,0.0],["2001-11-09",10.3203,10.3977,10.3203,10.3203,700.0],["2001-11-12",10.3203,10.3203,10.3203,10.3203,0.0],["2001-11-13",9.9333,9.9333,9.9333,9.9333,600.0],["2001-11-14",9.9333,9.9333,9.9333,9.9333,0.0],["2001-11-15",9.9333,9.9333,9.9333,9.9333,0.0],["2001-11-16",10.2558,10.2558,10.2558,10.2558,100.0],["2001-11-19",10.4751,10.6428,10.4751,10.6428,1000.0],["2001-11-20",10.4493,10.5203,10.4493,10.5203,2200.0],["2001-11-21",10.5203,10.5203,10.5203,10.5203,0.0],["2001-11-23",10.5203,10.5203,10.5203,10.5203,0.0],["2001-11-26",10.4171,10.5267,10.4171,10.5138,6700.0],["2001-11-27",10.4816,10.5783,10.4816,10.5783,7200.0],["2001-11-28",10.5783,10.5783,10.5783,10.5783,4000.0],["2001-11-29",10.5783,10.5783,10.5783,10.5783,0.0],["2001-11-30",10.6106,11.1008,10.6106,10.9654,2200.0],["2001-12-03",11.1718,11.333,11.1718,11.333,1100.0],["2001-12-04",11.333,11.333,11.333,11.333,0.0],["2001-12-05",11.333,11.333,11.333,11.333,0.0],["2001-12-06",11.333,11.333,11.333,11.333,0.0],["2001-12-07",11.333,11.333,11.333,11.333,0.0],["2001-12-10",11.333,11.333,11.333,11.333,0.0],["2001-12-11",11.333,11.333,11.333,11.333,0.0],["2001-12-12",11.333,11.333,11.333,11.333,0.0],["2001-12-13",11.333,11.333,11.333,11.333,0.0],["2001-12-14",11.0621,11.0621,11.0621,11.0621,1800.0],["2001-12-17",11.1266,11.1266,11.1266,11.1266,100.0],["2001-12-18",11.1266,11.1266,11.1266,11.1266,0.0],["2001-12-19",11.1266,11.1266,11.1266,11.1266,0.0],["2001-12-20",11.1266,11.1266,11.1266,11.1266,0.0],["2001-12-21",11.6104,11.6104,11.6104,11.6104,200.0],["2001-12-24",11.6555,11.7716,11.6555,11.7716,700.0],["2001-12-26",11.8168,11.8168,11.6749,11.7136,20100.0],["2001-12-27",11.4491,12.0296,11.4491,12.0296,6400.0],["2001-12-28",12.0622,12.3882,11.5732,12.3882,700.0],["2001-12-31",12.3882,12.3882,12.3882,12.3882,0.0],["2002-01-02",12.0622,12.0622,12.0622,12.0622,200.0],["2002-01-03",12.5969,13.0403,12.5969,13.0403,1000.0],["2002-01-04",12.0622,13.0403,12.0622,13.0403,4600.0],["2002-01-07",12.0622,12.0622,12.0622,12.0622,100.0],["2002-01-08",12.3882,12.3882,12.3882,12.3882,200.0],["2002-01-09",12.3882,12.3882,12.3882,12.3882,0.0],["2002-01-10",12.3882,12.3882,12.3882,12.3882,200.0],["2002-01-11",12.3882,12.3882,12.3882,12.3882,0.0],["2002-01-14",12.5513,13.0403,12.5513,13.0403,2400.0],["2002-01-15",13.0403,13.0403,13.0403,13.0403,0.0],["2002-01-16",13.0403,13.0403,13.0403,13.0403,0.0],["2002-01-17",13.0403,13.0403,13.0403,13.0403,0.0],["2002-01-18",13.0403,13.0403,13.0403,13.0403,11000.0],["2002-01-22",13.0403,13.0403,13.0403,13.0403,0.0],["2002-01-23",13.0403,13.0403,13.0403,13.0403,0.0],["2002-01-24",13.0403,13.0403,13.0403,13.0403,0.0],["2002-01-25",13.0403,13.0403,13.0403,13.0403,0.0],["2002-01-28",13.1185,13.1185,13.1055,13.1055,200.0],["2002-01-29",12.9751,13.0403,12.9751,13.0077,8100.0],["2002-01-30",13.0077,13.0077,13.0077,13.0077,0.0],["2002-01-31",13.0077,13.0077,13.0077,13.0077,0.0],["2002-02-01",13.0077,13.0077,13.0077,13.0077,0.0],["2002-02-04",12.9751,12.9751,12.9751,12.9751,400.0],["2002-02-05",12.9751,12.9751,12.9751,12.9751,0.0],["2002-02-06",12.9751,12.9751,12.9751,12.9751,2300.0],["2002-02-07",13.0403,13.0729,12.3882,12.3882,29200.0],["2002-02-08",12.3882,12.3882,12.3882,12.3882,0.0],["2002-02-11",12.3882,12.3882,12.3556,12.3556,200.0],["2002-02-12",12.3556,12.3556,12.3556,12.3556,0.0],["2002-02-13",12.3556,12.3556,12.3556,12.3556,0.0],["2002-02-14",12.3556,12.3556,12.3556,12.3556,0.0],["2002-02-15",12.3556,12.3556,12.3556,12.3556,100.0],["2002-02-19",12.3687,12.3687,12.3556,12.3556,1300.0],["2002-02-20",12.5187,12.5317,12.5187,12.5317,1500.0],["2002-02-21",12.7143,13.0403,12.7143,13.0403,400.0],["2002-02-22",13.0403,13.0403,13.0403,13.0403,1000.0],["2002-02-25",13.0403,13.1707,13.0403,13.0403,9000.0],["2002-02-26",12.7143,13.2033,12.7143,13.0403,7300.0],["2002-02-27",13.0403,13.0403,13.0403,13.0403,0.0],["2002-02-28",12.3882,13.0403,12.3882,13.0403,1200.0],["2002-03-01",13.0403,13.0403,13.0403,13.0403,0.0],["2002-03-04",12.3882,12.3882,12.3882,12.3882,2000.0],["2002-03-05",12.3882,12.3882,12.3882,12.3882,0.0],["2002-03-06",12.3882,12.3882,12.3882,12.3882,0.0],["2002-03-07",12.31,12.31,12.31,12.31,200.0],["2002-03-08",12.31,12.31,11.984,11.997,2200.0],["2002-03-11",11.8992,11.8992,11.8992,11.8992,200.0],["2002-03-12",11.8992,11.8992,11.8992,11.8992,0.0],["2002-03-13",11.8992,11.8992,11.8992,11.8992,0.0],["2002-03-14",11.8992,11.8992,11.8992,11.8992,0.0],["2002-03-15",12.0622,12.0622,12.0622,12.0622,200.0],["2002-03-18",12.2252,12.3882,12.0622,12.3882,4600.0],["2002-03-19",12.8773,13.2033,12.8773,13.2033,9500.0],["2002-03-20",13.0077,13.0077,13.0077,13.0077,2000.0],["2002-03-21",13.0077,13.0077,12.5187,12.5513,4300.0],["2002-03-22",12.5513,12.5513,12.5513,12.5513,0.0],["2002-03-25",12.7143,12.7143,12.6817,12.6817,4100.0],["2002-03-26",12.3882,12.3882,12.2578,12.3882,6600.0],["2002-03-27",12.52,12.52,12.4871,12.4871,12400.0],["2002-03-28",12.4542,12.553,12.4542,12.553,14100.0],["2002-04-01",12.4541,12.553,12.3553,12.3553,6600.0],["2002-04-02",12.5859,12.5859,12.5859,12.5859,100.0],["2002-04-03",12.9286,12.9286,12.9286,12.9286,100.0],["2002-04-04",12.9286,12.9286,12.9286,12.9286,0.0],["2002-04-05",12.9286,12.9286,12.9286,12.9286,0.0],["2002-04-08",12.52,12.52,12.52,12.52,1000.0],["2002-04-09",12.52,12.52,12.52,12.52,0.0],["2002-04-10",12.2565,12.2565,12.1906,12.1906,300.0],["2002-04-11",12.1906,12.1906,12.1906,12.1906,800.0],["2002-04-12",12.1906,12.1906,12.1906,12.1906,0.0],["2002-04-15",12.1906,12.1906,12.1906,12.1906,0.0],["2002-04-16",12.1906,12.1906,12.1906,12.1906,100.0],["2002-04-17",12.1906,12.1906,12.1906,12.1906,0.0],["2002-04-18",12.1906,12.1906,12.1906,12.1906,0.0],["2002-04-19",12.1906,12.1906,12.1906,12.1906,0.0],["2002-04-22",12.1906,12.1906,12.1906,12.1906,0.0],["2002-04-23",12.8166,12.8495,12.8166,12.8495,20000.0],["2002-04-24",12.8495,12.8495,12.8495,12.8495,0.0],["2002-04-25",12.8495,12.8495,12.8495,12.8495,0.0],["2002-04-26",12.1906,12.1906,12.1906,12.1906,100.0],["2002-04-29",12.3553,12.52,11.927,12.3553,4100.0],["2002-04-30",12.4805,12.52,12.3553,12.3553,1000.0],["2002-05-01",12.3553,12.3553,12.3553,12.3553,0.0],["2002-05-02",12.3553,12.3553,12.3553,12.3553,0.0],["2002-05-03",12.3553,12.3553,12.3553,12.3553,3000.0],["2002-05-06",12.3553,12.52,12.3553,12.52,1100.0],["2002-05-07",12.1906,12.1906,12.1906,12.1906,2000.0],["2002-05-08",12.52,12.52,11.6964,12.5134,3000.0],["2002-05-09",12.0588,12.52,12.0588,12.52,600.0],["2002-05-10",12.52,12.52,12.52,12.52,0.0],["2002-05-13",12.52,12.52,12.52,12.52,0.0],["2002-05-14",12.52,13.179,12.52,13.179,700.0],["2002-05-15",13.179,13.179,13.179,13.179,0.0],["2002-05-16",13.0142,13.3767,12.3224,13.3767,78600.0],["2002-05-17",13.3767,13.3767,13.3767,13.3767,100.0],["2002-05-20",12.3553,13.179,12.3553,13.179,1000.0],["2002-05-21",12.4541,12.4541,12.4541,12.4541,500.0],["2002-05-22",13.179,13.179,13.179,13.179,500.0],["2002-05-23",13.179,13.179,13.179,13.179,0.0],["2002-05-24",13.179,13.179,13.179,13.179,0.0],["2002-05-28",12.8495,12.8495,12.8495,12.8495,400.0],["2002-05-29",13.4755,13.4755,13.4755,13.4755,100.0],["2002-05-30",13.4755,13.4755,13.4755,13.4755,0.0],["2002-05-31",13.4689,13.4755,12.52,13.4755,1200.0],["2002-06-03",13.4755,13.4755,13.4755,13.4755,500.0],["2002-06-04",12.6848,12.6848,12.6848,12.6848,100.0],["2002-06-05",12.6848,12.6848,12.6848,12.6848,0.0],["2002-06-06",12.2037,12.2037,12.2037,12.2037,700.0],["2002-06-07",12.6848,12.6848,12.4871,12.52,1700.0],["2002-06-10",12.52,12.52,12.52,12.52,0.0],["2002-06-11",12.6518,12.6518,12.52,12.52,600.0],["2002-06-12",12.52,12.52,12.52,12.52,0.0],["2002-06-13",12.52,12.52,12.52,12.52,0.0],["2002-06-14",12.6518,12.6518,12.6518,12.6518,600.0],["2002-06-17",12.7243,12.7243,12.52,12.52,1100.0],["2002-06-18",12.52,12.52,12.52,12.52,200.0],["2002-06-19",12.52,12.52,12.52,12.52,0.0],["2002-06-20",12.52,12.52,12.52,12.52,0.0],["2002-06-21",12.1906,12.1906,12.1247,12.1247,600.0],["2002-06-24",12.8495,12.8495,12.8495,12.8495,1200.0],["2002-06-25",13.0011,13.0011,12.8034,12.8034,200.0],["2002-06-26",12.1576,12.1576,12.0917,12.0917,200.0],["2002-06-27",12.0917,12.0917,12.0917,12.0917,0.0],["2002-06-28",12.3182,12.3182,12.3182,12.3182,1300.0],["2002-07-01",12.1917,13.1443,12.1917,12.4981,1800.0],["2002-07-02",12.4981,12.4981,12.4981,12.4981,0.0],["2002-07-03",12.4981,12.4981,12.4981,12.4981,0.0],["2002-07-05",13.151,13.4841,12.9911,13.4774,1100.0],["2002-07-08",13.6573,13.6573,12.6114,12.6114,1500.0],["2002-07-09",12.6647,12.6647,12.6647,12.6647,2900.0],["2002-07-10",12.6713,12.6713,12.6647,12.6647,1400.0],["2002-07-11",13.191,13.191,12.6647,12.6647,1600.0],["2002-07-12",12.6647,12.6647,12.6647,12.6647,0.0],["2002-07-15",12.658,12.658,12.658,12.658,200.0],["2002-07-16",13.191,13.191,13.191,13.191,500.0],["2002-07-17",13.191,13.191,13.191,13.191,0.0],["2002-07-18",13.191,13.191,13.191,13.191,0.0],["2002-07-19",13.191,13.191,13.191,13.191,0.0],["2002-07-22",13.191,13.191,13.191,13.191,0.0],["2002-07-23",12.658,12.658,12.658,12.658,100.0],["2002-07-24",12.658,12.658,12.658,12.658,400.0],["2002-07-25",12.658,12.658,12.658,12.658,0.0],["2002-07-26",12.9911,12.9911,12.658,12.7912,900.0],["2002-07-29",12.8579,12.8579,12.8579,12.8579,200.0],["2002-07-30",12.678,12.678,12.678,12.678,100.0],["2002-07-31",12.6647,12.6647,12.6647,12.6647,800.0],["2002-08-01",12.6247,12.6247,12.6114,12.6114,200.0],["2002-08-02",12.6114,12.6114,12.6114,12.6114,0.0],["2002-08-05",12.6114,12.6114,12.6114,12.6114,0.0],["2002-08-06",12.5581,12.8579,12.5581,12.7313,1700.0],["2002-08-07",12.8645,13.3242,12.8246,13.3242,5000.0],["2002-08-08",12.658,12.678,12.2916,12.2916,4700.0],["2002-08-09",12.2916,12.2916,12.2916,12.2916,0.0],["2002-08-12",12.225,12.225,11.9918,12.125,4900.0],["2002-08-13",11.9585,11.9585,11.9452,11.9452,300.0],["2002-08-14",11.9918,11.9918,11.9452,11.9452,200.0],["2002-08-15",11.8319,11.8319,11.8319,11.8319,600.0],["2002-08-16",11.8252,11.8252,11.8252,11.8252,200.0],["2002-08-19",11.8252,11.8252,11.8252,11.8252,0.0],["2002-08-20",11.8252,11.8252,11.8252,11.8252,0.0],["2002-08-21",11.8452,11.8452,11.7586,11.7586,300.0],["2002-08-22",11.7586,11.7586,11.7586,11.7586,200.0],["2002-08-23",11.7586,11.7586,11.7586,11.7586,0.0],["2002-08-26",11.7586,11.7586,11.7586,11.7586,0.0],["2002-08-27",11.7586,11.7586,11.7586,11.7586,0.0],["2002-08-28",11.7586,11.7586,11.7586,11.7586,0.0],["2002-08-29",11.7586,11.7586,11.7586,11.7586,0.0],["2002-08-30",11.4921,11.4921,11.4921,11.4921,200.0],["2002-09-03",11.4255,11.4255,11.4255,11.4255,200.0],["2002-09-04",11.4255,11.4255,11.4255,11.4255,0.0],["2002-09-05",11.4255,11.4255,11.4255,11.4255,0.0],["2002-09-06",11.4255,11.4255,11.4255,11.4255,200.0],["2002-09-09",11.3589,11.3922,11.3589,11.3922,1000.0],["2002-09-10",11.3922,11.3922,11.3922,11.3922,0.0],["2002-09-11",11.3922,11.3922,11.3922,11.3922,0.0],["2002-09-12",11.3589,11.5588,11.2923,11.5254,400.0],["2002-09-13",11.5254,11.5254,11.5254,11.5254,0.0],["2002-09-16",11.4588,11.4588,11.4588,11.4588,100.0],["2002-09-17",11.3256,11.3256,11.3256,11.3256,1700.0],["2002-09-18",11.3256,11.3256,11.3256,11.3256,0.0],["2002-09-19",11.3522,11.3589,11.3522,11.3589,400.0],["2002-09-20",11.3589,11.3589,11.3589,11.3589,0.0],["2002-09-23",11.3589,11.3589,11.3589,11.3589,0.0],["2002-09-24",11.3589,11.3589,11.3589,11.3589,0.0],["2002-09-25",11.3589,11.3589,11.3589,11.3589,0.0],["2002-09-26",11.3589,11.3589,11.3589,11.3589,0.0],["2002-09-27",11.4465,11.4465,11.3454,11.3454,1100.0],["2002-09-30",11.3252,11.3252,11.3252,11.3252,100.0],["2002-10-01",11.2982,11.2982,11.2241,11.2241,300.0],["2002-10-02",11.2241,11.2241,11.2241,11.2241,0.0],["2002-10-03",11.2578,11.2578,11.2241,11.2241,300.0],["2002-10-04",11.2308,11.2308,11.1432,11.1432,800.0],["2002-10-07",11.0758,11.0758,10.9409,10.9409,300.0],["2002-10-08",10.887,10.887,10.887,10.887,100.0],["2002-10-09",10.887,10.887,10.887,10.887,0.0],["2002-10-10",10.887,10.887,10.887,10.887,0.0],["2002-10-11",10.887,10.887,10.887,10.887,0.0],["2002-10-14",10.887,10.887,10.887,10.887,100.0],["2002-10-15",10.9881,10.9949,10.887,10.9949,900.0],["2002-10-16",10.7387,10.7387,10.7387,10.7387,100.0],["2002-10-17",10.7387,10.7387,10.7387,10.7387,0.0],["2002-10-18",10.7387,10.7387,10.7387,10.7387,0.0],["2002-10-21",10.7387,10.7387,10.7387,10.7387,0.0],["2002-10-22",10.7387,10.7387,10.7387,10.7387,0.0],["2002-10-23",10.705,10.705,10.5499,10.5499,300.0],["2002-10-24",10.7859,10.7859,10.7859,10.7859,700.0],["2002-10-25",10.7859,11.0555,10.7859,11.0555,2100.0],["2002-10-28",10.9544,10.9544,10.7859,10.7859,5000.0],["2002-10-29",10.7859,10.7859,10.7859,10.7859,0.0],["2002-10-30",11.0555,11.3252,11.0555,11.3252,600.0],["2002-10-31",11.3252,11.3926,11.3252,11.3926,700.0],["2002-11-01",10.9207,11.8645,10.9207,11.7971,2400.0],["2002-11-04",11.7971,11.7971,11.7971,11.7971,3500.0],["2002-11-05",11.7971,11.7971,11.7971,11.7971,0.0],["2002-11-06",11.7971,11.7971,11.7971,11.7971,0.0],["2002-11-07",11.7971,11.7971,11.7971,11.7971,0.0],["2002-11-08",11.7971,11.7971,11.7971,11.7971,0.0],["2002-11-11",11.8645,13.2801,11.8645,13.2801,7500.0],["2002-11-12",13.3475,13.4149,13.0914,13.0914,300.0],["2002-11-13",13.0577,13.4824,12.3161,12.4173,9600.0],["2002-11-14",12.3094,12.3094,12.3094,12.3094,700.0],["2002-11-15",12.2622,12.2622,12.1341,12.1341,200.0],["2002-11-18",11.9723,11.9723,11.9723,11.9723,100.0],["2002-11-19",11.8847,11.8847,11.8847,11.8847,100.0],["2002-11-20",11.8847,11.8847,11.8847,11.8847,0.0],["2002-11-21",11.9993,12.1004,11.8847,12.1004,500.0],["2002-11-22",12.033,12.033,12.033,12.033,100.0],["2002-11-25",12.033,12.033,12.033,12.033,0.0],["2002-11-26",12.1341,12.1341,11.9723,11.9723,300.0],["2002-11-27",11.9723,11.9723,11.9723,11.9723,0.0],["2002-11-29",11.9319,11.9656,11.2038,11.9656,1800.0],["2002-12-02",11.7499,11.7499,11.7499,11.7499,100.0],["2002-12-03",11.6488,11.6488,11.1229,11.1229,800.0],["2002-12-04",11.1229,11.1229,11.1229,11.1229,0.0],["2002-12-05",11.1229,11.1229,11.1229,11.1229,0.0],["2002-12-06",11.4061,11.9049,11.4061,11.6622,1000.0],["2002-12-09",11.7971,12.1341,11.7971,12.1341,500.0],["2002-12-10",11.6488,11.6488,10.887,10.887,4400.0],["2002-12-11",11.069,11.2241,11.069,11.1904,1100.0],["2002-12-12",11.5072,11.5072,11.5072,11.5072,100.0],["2002-12-13",11.3926,11.3926,11.3926,11.3926,200.0],["2002-12-16",11.46,11.46,11.4533,11.46,400.0],["2002-12-17",11.46,11.46,11.46,11.46,200.0],["2002-12-18",11.4398,11.4398,11.4061,11.4061,300.0],["2002-12-19",11.4061,11.4061,11.4061,11.4061,0.0],["2002-12-20",11.2982,11.2982,11.2982,11.2982,700.0],["2002-12-23",11.2982,11.2982,11.2982,11.2982,0.0],["2002-12-24",11.1364,11.1364,10.7657,11.0555,1600.0],["2002-12-26",10.9409,11.0083,10.9005,11.0016,700.0],["2002-12-27",10.7859,10.9072,10.7859,10.9072,300.0],["2002-12-30",10.9072,10.9072,10.9072,10.9072,0.0],["2002-12-31",11.2622,11.5352,11.2622,11.3782,2600.0],["2003-01-02",11.4942,11.5898,11.3441,11.4055,1700.0],["2003-01-03",11.2895,11.2895,11.2895,11.2895,100.0],["2003-01-06",11.2895,11.2895,11.2895,11.2895,0.0],["2003-01-07",11.2895,11.2895,11.2895,11.2895,0.0],["2003-01-08",11.2144,11.2144,11.1598,11.1598,900.0],["2003-01-09",11.1393,11.1393,11.0369,11.0369,700.0],["2003-01-10",11.1461,11.2622,11.1461,11.2622,700.0],["2003-01-13",11.1393,11.3372,11.1393,11.3372,600.0],["2003-01-14",11.2622,11.2622,11.2622,11.2622,500.0],["2003-01-15",11.2622,11.2622,11.2622,11.2622,0.0],["2003-01-16",11.542,11.542,11.542,11.542,400.0],["2003-01-17",11.2622,11.3577,10.955,11.2417,400.0],["2003-01-21",11.1939,11.1939,10.9209,10.9209,1100.0],["2003-01-22",10.9209,10.9209,10.9209,10.9209,0.0],["2003-01-23",10.9209,10.9209,10.9209,10.9209,0.0],["2003-01-24",10.9209,10.9209,10.9209,10.9209,0.0],["2003-01-27",11.0847,11.0847,11.0847,11.0847,100.0],["2003-01-28",10.9209,10.9414,10.9209,10.9277,300.0],["2003-01-29",11.0847,11.426,11.0847,11.3441,1400.0],["2003-01-30",11.5898,11.8082,11.5284,11.7058,2300.0],["2003-01-31",11.6103,11.6103,11.6034,11.6034,400.0],["2003-02-03",11.5625,11.5625,11.5488,11.5488,400.0],["2003-02-04",11.7604,11.7604,11.6034,11.6034,500.0],["2003-02-05",11.6034,11.6034,11.6034,11.6034,0.0],["2003-02-06",11.6034,11.6034,11.6034,11.6034,0.0],["2003-02-07",11.6034,11.6034,11.6034,11.6034,0.0],["2003-02-10",11.6034,11.6034,11.6034,11.6034,0.0],["2003-02-11",11.6171,11.6307,11.6171,11.6307,200.0],["2003-02-12",11.6307,11.6307,11.6307,11.6307,0.0],["2003-02-13",11.6922,11.6922,10.9891,11.1188,2000.0],["2003-02-14",11.1188,11.1188,11.1188,11.1188,0.0],["2003-02-18",10.9891,10.9891,10.9891,10.9891,500.0],["2003-02-19",10.9891,10.9891,10.9891,10.9891,0.0],["2003-02-20",10.955,10.955,10.9209,10.9209,200.0],["2003-02-21",10.9209,11.1188,10.2383,10.2383,3000.0],["2003-02-24",10.2383,10.3066,10.2383,10.3066,2000.0],["2003-02-25",10.3066,10.409,10.2725,10.3407,3600.0],["2003-02-26",10.409,10.409,10.2725,10.3066,15900.0],["2003-02-27",10.3066,10.3407,10.2725,10.3066,17100.0],["2003-02-28",10.3407,10.3407,10.2383,10.2383,4800.0],["2003-03-03",9.9039,9.9039,9.0848,9.7674,1700.0],["2003-03-04",9.6923,9.9244,9.6923,9.9244,1100.0],["2003-03-05",9.9244,9.9244,9.9244,9.9244,0.0],["2003-03-06",10.2247,10.2247,10.2042,10.2042,1600.0],["2003-03-07",10.2042,10.2042,10.2042,10.2042,0.0],["2003-03-10",10.2042,10.2042,10.2042,10.2042,0.0],["2003-03-11",10.2042,10.4226,10.2042,10.4226,1400.0],["2003-03-12",10.3544,10.3544,10.3475,10.3475,200.0],["2003-03-13",10.2452,10.2452,10.2315,10.2315,12700.0],["2003-03-14",10.2315,10.2315,10.1769,10.1769,4900.0],["2003-03-17",10.1769,10.1769,10.1769,10.1769,0.0],["2003-03-18",10.2315,10.2315,10.2315,10.2315,20000.0],["2003-03-19",10.2315,10.2315,10.2315,10.2315,0.0],["2003-03-20",10.2042,10.2042,9.2145,9.624,9300.0],["2003-03-21",9.5694,9.6582,9.5558,9.6582,2100.0],["2003-03-24",9.5626,9.7196,9.4193,9.5421,2600.0],["2003-03-25",9.5558,9.5558,9.5558,9.5558,900.0],["2003-03-26",9.6035,9.6582,9.6035,9.6582,200.0],["2003-03-27",9.5012,9.6923,9.5012,9.6923,1200.0],["2003-03-28",9.5677,9.6092,9.4777,9.6092,800.0],["2003-03-31",10.3846,10.7307,9.6923,9.6923,5200.0],["2003-04-01",9.6923,9.6923,9.6923,9.6923,0.0],["2003-04-02",9.6923,9.6923,9.6923,9.6923,700.0],["2003-04-03",9.713,9.713,9.713,9.713,200.0],["2003-04-04",9.6923,9.6923,9.6507,9.6507,700.0],["2003-04-07",9.5677,9.5677,9.5538,9.5538,1300.0],["2003-04-08",9.5538,9.5538,9.5538,9.5538,0.0],["2003-04-09",9.63,9.63,9.63,9.63,100.0],["2003-04-10",9.6577,9.6577,9.6577,9.6577,500.0],["2003-04-11",9.6577,9.6577,9.6577,9.6577,0.0],["2003-04-14",9.6577,9.6577,9.6577,9.6577,0.0],["2003-04-15",9.6923,10.0384,9.6923,10.0384,200.0],["2003-04-16",10.0384,10.0384,10.0384,10.0384,0.0],["2003-04-17",10.0384,10.0384,10.0384,10.0384,0.0],["2003-04-21",10.0384,10.0384,10.0384,10.0384,0.0],["2003-04-22",10.0384,10.0384,9.9692,9.9692,1400.0],["2003-04-23",10.0384,10.0384,10.0384,10.0384,1600.0],["2003-04-24",10.0384,10.0384,10.0384,10.0384,200.0],["2003-04-25",10.0038,10.0038,9.8654,9.8792,3200.0],["2003-04-28",9.9,9.9207,9.7754,9.9207,4300.0],["2003-04-29",9.9207,9.9207,9.9207,9.9207,0.0],["2003-04-30",9.9207,9.9207,9.9207,9.9207,0.0],["2003-05-01",9.8584,9.8584,9.8584,9.8584,100.0],["2003-05-02",9.9,9.9,9.9,9.9,1000.0],["2003-05-05",9.9,9.9,9.9,9.9,200.0],["2003-05-06",9.8654,9.8654,9.6023,9.623,3600.0],["2003-05-07",9.6231,9.6231,9.3461,9.3461,1700.0],["2003-05-08",9.3461,9.4084,9.3115,9.4084,2500.0],["2003-05-09",9.4154,9.4154,9.4084,9.4154,2700.0],["2003-05-12",9.4154,9.4361,9.4154,9.4361,5100.0],["2003-05-13",9.4361,9.5192,9.4361,9.5192,6900.0],["2003-05-14",9.8654,9.9,9.8654,9.9,500.0],["2003-05-15",9.9,9.9,9.9,9.9,0.0],["2003-05-16",10.0384,10.0384,9.5192,9.7615,1000.0],["2003-05-19",9.72,10.1423,9.72,10.1423,400.0],["2003-05-20",9.8377,10.4815,9.8377,10.0384,3800.0],["2003-05-21",10.0384,10.0384,10.0384,10.0384,0.0],["2003-05-22",10.0384,10.0384,10.0384,10.0384,0.0],["2003-05-23",9.9692,9.9692,9.5746,9.5746,300.0],["2003-05-27",9.5746,9.5746,9.5746,9.5746,0.0],["2003-05-28",9.5746,9.5746,9.5746,9.5746,0.0],["2003-05-29",10.703,10.703,10.703,10.703,400.0],["2003-05-30",10.71,10.71,10.71,10.71,400.0],["2003-06-02",10.71,10.71,10.71,10.71,0.0],["2003-06-03",10.71,10.71,10.71,10.71,0.0],["2003-06-04",10.71,10.71,10.71,10.71,0.0],["2003-06-05",10.71,10.71,10.71,10.71,0.0],["2003-06-06",10.71,10.71,10.71,10.71,0.0],["2003-06-09",10.71,10.71,10.71,10.71,0.0],["2003-06-10",10.2115,10.2115,9.7961,10.0938,600.0],["2003-06-11",10.0869,10.0869,9.6923,9.8307,1200.0],["2003-06-12",9.8307,9.8307,9.8307,9.8307,0.0],["2003-06-13",10.0177,10.3846,10.0177,10.3846,2300.0],["2003-06-16",9.8654,9.8654,9.8654,9.8654,500.0],["2003-06-17",9.8654,9.8654,9.8654,9.8654,0.0],["2003-06-18",9.9969,9.9969,9.9969,9.9969,100.0],["2003-06-19",9.9969,9.9969,9.9969,9.9969,0.0],["2003-06-20",10.3846,10.3846,10.3846,10.3846,400.0],["2003-06-23",10.3846,10.3846,10.3846,10.3846,2900.0],["2003-06-24",10.3846,10.3846,10.3846,10.3846,0.0],["2003-06-25",10.3846,10.3846,10.3846,10.3846,400.0],["2003-06-26",10.5577,10.5577,10.5577,10.5577,400.0],["2003-06-27",10.5226,10.698,10.5226,10.698,1200.0],["2003-06-30",10.698,10.698,10.698,10.698,0.0],["2003-07-01",10.698,10.698,10.698,10.698,0.0],["2003-07-02",10.698,10.8733,10.698,10.8733,1900.0],["2003-07-03",10.8733,10.8733,10.8733,10.8733,0.0],["2003-07-07",10.8733,10.8733,10.8733,10.8733,0.0],["2003-07-08",10.8733,10.8733,10.8733,10.8733,0.0],["2003-07-09",10.8733,10.8733,10.8733,10.8733,1300.0],["2003-07-10",10.8733,10.8733,10.8733,10.8733,0.0],["2003-07-11",10.8733,10.8733,10.8733,10.8733,0.0],["2003-07-14",10.9084,10.9084,10.9084,10.9084,500.0],["2003-07-15",10.9084,10.9084,10.9084,10.9084,0.0],["2003-07-16",10.9084,10.9084,10.9084,10.9084,0.0],["2003-07-17",10.3121,10.3121,10.3121,10.3121,500.0],["2003-07-18",10.3121,10.3121,10.3121,10.3121,0.0],["2003-07-21",10.3121,10.3121,10.3121,10.3121,0.0],["2003-07-22",10.3121,10.3121,10.3121,10.3121,0.0],["2003-07-23",10.3121,10.3121,10.3121,10.3121,0.0],["2003-07-24",10.3121,10.3121,10.3121,10.3121,0.0],["2003-07-25",10.3472,10.3472,10.3472,10.3472,1300.0],["2003-07-28",10.3472,10.3472,10.3472,10.3472,0.0],["2003-07-29",10.3472,10.3472,10.3472,10.3472,0.0],["2003-07-30",10.3472,10.3472,10.3472,10.3472,0.0],["2003-07-31",10.8733,10.8733,10.5366,10.5366,500.0],["2003-08-01",10.8733,10.8733,10.4805,10.6348,1400.0],["2003-08-04",10.6348,10.6348,10.6348,10.6348,0.0],["2003-08-05",10.6348,10.6348,10.6348,10.6348,0.0],["2003-08-06",10.6348,10.6348,10.6348,10.6348,0.0],["2003-08-07",10.6348,10.6348,10.6348,10.6348,0.0],["2003-08-08",10.6348,10.6348,10.6348,10.6348,0.0],["2003-08-11",10.6348,10.6348,10.6348,10.6348,0.0],["2003-08-12",10.6348,10.6348,10.6348,10.6348,0.0],["2003-08-13",10.6348,10.6348,10.6348,10.6348,0.0],["2003-08-14",10.8733,10.8733,10.8733,10.8733,100.0],["2003-08-15",10.8733,12.0659,10.8733,12.0659,3600.0],["2003-08-18",12.7955,14.3809,12.7955,14.0161,13400.0],["2003-08-19",14.0231,14.3809,13.6934,13.8898,2600.0],["2003-08-20",13.8898,13.8898,13.6794,13.8197,3700.0],["2003-08-21",14.0301,14.0301,14.0301,14.0301,2500.0],["2003-08-22",14.0301,14.0301,13.8197,13.8197,2000.0],["2003-08-25",13.96,14.0301,13.96,14.0301,1300.0],["2003-08-26",14.0301,14.0301,14.0301,14.0301,0.0],["2003-08-27",13.8337,13.967,13.8267,13.8267,800.0],["2003-08-28",13.8197,14.0301,13.8197,14.0301,1000.0],["2003-08-29",14.0301,14.0301,14.0301,14.0301,900.0],["2003-09-02",13.8618,13.8618,13.7495,13.7495,3200.0],["2003-09-03",13.8547,14.0301,13.8547,14.0301,900.0],["2003-09-04",14.0301,14.0301,14.0301,14.0301,0.0],["2003-09-05",13.8547,14.0301,13.8547,14.0301,900.0],["2003-09-08",14.0301,14.0301,14.0301,14.0301,0.0],["2003-09-09",13.8547,13.8547,13.8547,13.8547,300.0],["2003-09-10",13.8547,13.8547,13.8547,13.8547,0.0],["2003-09-11",14.0091,14.0301,14.0091,14.0301,3700.0],["2003-09-12",14.0301,14.0301,14.0301,14.0301,1000.0],["2003-09-15",13.7215,13.7215,13.6794,13.6794,300.0],["2003-09-16",13.6794,13.6794,12.9779,12.9779,2600.0],["2003-09-17",12.9779,12.9779,12.9779,12.9779,0.0],["2003-09-18",13.5671,13.5671,13.5671,13.5671,100.0],["2003-09-19",13.5671,13.5671,13.5671,13.5671,0.0],["2003-09-22",13.5671,13.5671,13.5671,13.5671,0.0],["2003-09-23",13.5671,13.5671,13.5671,13.5671,0.0],["2003-09-24",13.2094,13.2094,13.2094,13.2094,100.0],["2003-09-25",13.2514,13.3286,12.6973,12.6973,1800.0],["2003-09-26",12.7393,12.7393,12.7393,12.7393,200.0],["2003-09-29",13.2725,13.2725,13.2374,13.2374,200.0],["2003-09-30",13.2374,13.2374,13.2374,13.2374,0.0],["2003-10-01",13.3509,13.3509,13.3509,13.3509,100.0],["2003-10-02",13.28,13.287,13.2658,13.287,300.0],["2003-10-03",13.287,13.287,13.287,13.287,0.0],["2003-10-06",13.3296,13.3296,13.2162,13.2162,1100.0],["2003-10-07",13.1523,13.2232,13.1523,13.1523,7300.0],["2003-10-08",13.1523,13.1523,13.1523,13.1523,100.0],["2003-10-09",13.1523,13.1523,13.1523,13.1523,0.0],["2003-10-10",13.1523,13.1523,13.1523,13.1523,0.0],["2003-10-13",13.0176,13.0814,13.0176,13.0814,500.0],["2003-10-14",13.2232,13.3934,13.1523,13.3934,6900.0],["2003-10-15",13.1452,13.6486,13.1382,13.6486,1200.0],["2003-10-16",13.3083,14.223,13.3083,14.1804,13600.0],["2003-10-17",14.1804,14.1804,13.8259,13.8259,700.0],["2003-10-20",14.0173,14.1095,14.0102,14.0457,6800.0],["2003-10-21",14.1733,14.1733,14.0032,14.0032,3700.0],["2003-10-22",13.9323,13.9323,13.202,13.8188,11700.0],["2003-10-23",13.8117,13.8117,13.8117,13.8117,500.0],["2003-10-24",13.8259,13.8259,13.8259,13.8259,200.0],["2003-10-27",13.8259,13.8259,13.6912,13.8259,400.0],["2003-10-28",13.8259,13.8259,13.8259,13.8259,0.0],["2003-10-29",13.7975,13.8188,12.6915,13.3863,6500.0],["2003-10-30",13.4714,13.7266,13.4714,13.7266,1100.0],["2003-10-31",13.8755,14.698,13.8259,14.0032,5100.0],["2003-11-03",14.1804,14.3222,14.1804,14.3222,17000.0],["2003-11-04",14.3222,14.5349,14.3222,14.464,33500.0],["2003-11-05",14.464,14.464,14.1875,14.3577,2300.0],["2003-11-06",14.5349,14.5349,14.386,14.5207,26100.0],["2003-11-07",14.2655,14.6058,14.2655,14.5987,6500.0],["2003-11-10",14.776,15.1801,14.62,15.1021,7300.0],["2003-11-11",15.166,15.3858,15.166,15.3716,2100.0],["2003-11-12",15.4921,16.2011,15.2439,16.2011,5000.0],["2003-11-13",15.953,17.7255,15.953,17.7255,9600.0],["2003-11-14",17.2292,17.7893,17.2292,17.7255,4500.0],["2003-11-17",17.7255,17.7964,17.2008,17.7964,4700.0],["2003-11-18",17.7964,18.3636,17.7255,17.8673,18000.0],["2003-11-19",18.0517,18.2573,17.8673,18.0375,10600.0],["2003-11-20",17.7964,18.2927,17.7964,18.2927,2700.0],["2003-11-21",18.3991,18.4345,18.0091,18.08,8300.0],["2003-11-24",18.2218,18.2927,17.8673,18.1155,21600.0],["2003-11-25",17.8886,18.4345,17.8886,18.4345,3900.0],["2003-11-26",18.08,18.4275,18.08,18.4275,2000.0],["2003-11-28",18.4275,18.4275,18.4275,18.4275,0.0],["2003-12-01",18.4275,18.4275,18.4275,18.4275,0.0],["2003-12-02",18.3636,18.6472,18.236,18.6472,1200.0],["2003-12-03",18.6827,21.2706,18.6827,19.1577,10800.0],["2003-12-04",18.4345,20.2071,17.8673,20.2071,6900.0],["2003-12-05",20.5616,22.0009,20.5616,21.9796,10300.0],["2003-12-08",21.2848,21.9796,21.2706,21.8378,19000.0],["2003-12-09",22.1569,22.795,21.1785,21.6606,5900.0],["2003-12-10",21.6251,21.6251,19.4059,20.4978,4300.0],["2003-12-11",21.2635,21.2635,20.2709,20.9232,2200.0],["2003-12-12",19.9448,20.7105,19.9448,20.7105,500.0],["2003-12-15",20.512,20.987,20.4765,20.4978,8700.0],["2003-12-16",20.8239,20.9161,18.9947,18.9947,1600.0],["2003-12-17",20.9161,20.9161,20.9161,20.9161,100.0],["2003-12-18",19.8526,19.8526,19.8526,19.8526,900.0],["2003-12-19",21.2706,21.3415,21.2706,21.3415,1400.0],["2003-12-22",21.696,22.2491,21.696,22.2491,1300.0],["2003-12-23",22.3342,22.3554,22.3342,22.3342,1900.0],["2003-12-24",22.3342,22.3342,22.3342,22.3342,0.0],["2003-12-26",21.2706,22.1569,21.2706,22.1569,700.0],["2003-12-29",22.1569,22.1569,22.1569,22.1569,0.0],["2003-12-30",21.2649,22.007,19.8805,22.007,1600.0],["2003-12-31",22.007,22.007,22.007,22.007,0.0],["2004-01-02",22.007,22.007,22.007,22.007,0.0],["2004-01-05",21.4076,22.1212,21.4076,22.1212,1700.0],["2004-01-06",21.6717,22.2211,21.058,22.2211,900.0],["2004-01-07",22.6421,22.8348,22.6421,22.8348,300.0],["2004-01-08",23.106,23.9052,23.106,23.9052,2400.0],["2004-01-09",24.0693,24.0693,21.9071,21.9071,1400.0],["2004-01-12",22.8277,22.8277,22.2211,22.2211,200.0],["2004-01-13",22.2211,22.2211,22.2211,22.2211,0.0],["2004-01-14",22.7278,23.5484,22.7278,23.5484,600.0],["2004-01-15",23.5484,23.5484,23.5484,23.5484,0.0],["2004-01-16",23.5484,23.5484,23.5484,23.5484,0.0],["2004-01-20",23.9052,23.9052,22.1212,22.8348,900.0],["2004-01-21",22.8348,22.8348,22.8348,22.8348,300.0],["2004-01-22",22.8277,23.1916,22.8277,23.1916,600.0],["2004-01-23",23.5484,23.5484,23.5413,23.5484,500.0],["2004-01-26",23.5484,24.0693,23.5484,23.5484,500.0],["2004-01-27",23.5484,23.5484,23.5484,23.5484,1000.0],["2004-01-28",23.5484,23.5484,23.5484,23.5484,500.0],["2004-01-29",23.5484,23.5484,23.5484,23.5484,1000.0],["2004-01-30",22.4994,22.4994,22.4994,22.4994,100.0],["2004-02-02",22.478,22.478,22.478,22.478,400.0],["2004-02-03",22.478,22.478,22.478,22.478,0.0],["2004-02-04",21.8429,21.8429,21.8429,21.8429,100.0],["2004-02-05",21.8429,21.8429,21.8429,21.8429,0.0],["2004-02-06",21.7644,22.1212,20.694,22.1212,2500.0],["2004-02-09",21.4076,21.4076,20.851,20.851,200.0],["2004-02-10",21.5218,21.6074,21.0794,21.1936,2200.0],["2004-02-11",21.5147,23.3129,20.7012,22.8419,4300.0],["2004-02-12",22.1284,22.1284,22.1284,22.1284,100.0],["2004-02-13",22.478,22.7991,22.478,22.7991,800.0],["2004-02-17",22.6707,22.6707,22.1212,22.164,1400.0],["2004-02-18",22.164,22.164,22.164,22.164,0.0],["2004-02-19",21.7644,21.7644,21.372,21.372,400.0],["2004-02-20",21.372,21.372,21.372,21.372,0.0],["2004-02-23",21.372,21.372,21.372,21.372,0.0],["2004-02-24",21.3719,21.3719,20.4086,20.6584,1600.0],["2004-02-25",20.3372,20.694,20.3372,20.694,500.0],["2004-02-26",19.9805,19.9805,19.9805,19.9805,46300.0],["2004-02-27",20.3373,20.3515,20.3373,20.3444,1300.0],["2004-03-01",20.1731,20.1731,18.3107,18.5176,5600.0],["2004-03-02",21.3006,21.3006,20.0946,20.166,1000.0],["2004-03-03",18.5533,19.2669,17.7112,18.5533,10700.0],["2004-03-04",18.803,18.9101,18.696,18.9101,500.0],["2004-03-05",18.9101,19.6237,18.7531,19.6237,1200.0],["2004-03-08",18.0894,18.0894,17.2331,17.5543,1700.0],["2004-03-09",19.6237,20.3373,19.4952,20.2659,800.0],["2004-03-10",20.2659,20.2659,20.2659,20.2659,100.0],["2004-03-11",19.9805,19.9805,18.0181,18.0181,200.0],["2004-03-12",18.0181,18.0181,18.0181,18.0181,0.0],["2004-03-15",18.0181,18.0181,18.0181,18.0181,0.0],["2004-03-16",18.0181,18.0181,18.0181,18.0181,0.0],["2004-03-17",19.0885,19.0885,19.0885,19.0885,100.0],["2004-03-18",19.0885,19.0885,19.0885,19.0885,0.0],["2004-03-19",17.5257,18.5533,17.5257,18.5533,1300.0],["2004-03-22",18.5533,18.5533,18.3035,18.4819,1400.0],["2004-03-23",18.5533,18.5533,18.4748,18.4748,300.0],["2004-03-24",18.4748,18.4748,17.8397,17.8397,300.0],["2004-03-25",18.4819,18.539,18.4819,18.539,700.0],["2004-03-26",18.539,18.539,18.539,18.539,0.0],["2004-03-29",18.539,18.539,18.539,18.539,0.0],["2004-03-30",18.539,18.539,18.539,18.539,0.0],["2004-03-31",18.3305,18.3305,18.3305,18.3305,400.0],["2004-04-01",17.3309,20.1355,17.3309,20.1283,500.0],["2004-04-02",20.1211,20.1283,18.5462,20.1283,5700.0],["2004-04-05",20.1355,20.1355,20.1355,20.1355,5000.0],["2004-04-06",20.1355,20.1355,20.1355,20.1355,0.0],["2004-04-07",19.9557,19.9557,19.9557,19.9557,300.0],["2004-04-08",19.9557,19.9557,19.9557,19.9557,0.0],["2004-04-12",18.3377,18.3377,18.3377,18.3377,800.0],["2004-04-13",18.3377,18.3377,18.3377,18.3377,0.0],["2004-04-14",18.3377,18.3377,18.3377,18.3377,100.0],["2004-04-15",17.9781,17.9781,17.9781,17.9781,700.0],["2004-04-16",17.9781,17.9781,17.9781,17.9781,1000.0],["2004-04-19",18.5174,19.9557,18.5174,19.9557,1300.0],["2004-04-20",19.4163,19.9557,19.4163,19.9557,700.0],["2004-04-21",19.9557,19.9557,19.9557,19.9557,0.0],["2004-04-22",19.9557,19.9557,19.9557,19.9557,0.0],["2004-04-23",19.0568,19.0568,19.0568,19.0568,200.0],["2004-04-26",19.7759,19.7759,19.5961,19.5961,300.0],["2004-04-27",19.7759,19.7759,19.7759,19.7759,500.0],["2004-04-28",19.1431,19.1431,19.1431,19.1431,200.0],["2004-04-29",19.7687,19.7687,19.4163,19.4163,1000.0],["2004-04-30",19.0568,19.402,19.0568,19.402,200.0],["2004-05-03",19.402,19.402,19.402,19.402,0.0],["2004-05-04",18.3448,18.6756,17.9781,18.1291,800.0],["2004-05-05",18.1291,18.1291,18.1291,18.1291,0.0],["2004-05-06",17.9781,18.3377,17.9781,18.3377,3300.0],["2004-05-07",18.2298,18.5893,17.9781,18.1219,1200.0],["2004-05-10",18.1219,18.1219,18.1219,18.1219,0.0],["2004-05-11",17.9206,17.9206,17.9206,17.9206,100.0],["2004-05-12",17.7983,17.7983,17.4387,17.4387,1000.0],["2004-05-13",17.7048,17.7048,17.1511,17.1511,400.0],["2004-05-14",17.1151,17.1151,17.1008,17.1151,900.0],["2004-05-17",17.1151,17.1151,17.1151,17.1151,0.0],["2004-05-18",17.1151,17.1151,17.1151,17.1151,0.0],["2004-05-19",17.259,17.259,17.2014,17.259,1000.0],["2004-05-20",17.3956,18.1147,17.3956,17.9781,2900.0],["2004-05-21",17.9781,19.553,17.9781,19.553,6600.0],["2004-05-24",19.553,19.553,19.553,19.553,0.0],["2004-05-25",19.553,19.553,19.553,19.553,0.0],["2004-05-26",19.553,19.553,19.553,19.553,0.0],["2004-05-27",18.1651,19.4163,18.1579,19.4163,1700.0],["2004-05-28",18.9417,19.9053,18.7835,19.3444,4800.0],["2004-06-01",19.3444,19.3444,19.3444,19.3444,0.0],["2004-06-02",18.6469,18.6541,17.4747,17.4747,2400.0],["2004-06-03",17.9565,17.9565,17.5826,17.6257,600.0],["2004-06-04",17.7552,17.9853,17.7552,17.8702,500.0],["2004-06-07",17.8702,17.8702,17.8702,17.8702,0.0],["2004-06-08",17.8702,17.8702,17.8702,17.8702,0.0],["2004-06-09",18.7619,18.7619,17.8487,17.8487,500.0],["2004-06-10",18.5462,18.5462,17.7264,17.7264,800.0],["2004-06-14",18.6613,18.6613,17.9421,17.9421,600.0],["2004-06-15",17.6185,17.6329,17.3237,17.3237,800.0],["2004-06-16",17.4747,17.4747,17.4747,17.4747,200.0],["2004-06-17",17.0432,17.0504,16.5542,16.5542,1800.0],["2004-06-18",16.8994,16.8994,16.3241,16.3241,1700.0],["2004-06-21",16.3241,16.3241,16.3241,16.3241,0.0],["2004-06-22",16.5902,16.5902,16.5902,16.5902,100.0],["2004-06-23",16.7556,16.7556,16.2522,16.7268,800.0],["2004-06-24",16.583,16.7412,16.4464,16.5542,1000.0],["2004-06-25",16.6261,16.6261,16.6261,16.6261,700.0],["2004-06-28",16.6477,16.6477,16.6477,16.6477,700.0],["2004-06-29",16.6477,16.6477,16.6477,16.6477,0.0],["2004-06-30",16.9016,16.9016,16.9016,16.9016,100.0],["2004-07-01",16.9016,16.9016,16.9016,16.9016,0.0],["2004-07-02",16.9016,16.9016,16.9016,16.9016,0.0],["2004-07-06",17.0322,17.0322,17.0249,17.0249,800.0],["2004-07-07",16.9234,16.9234,16.9234,16.9234,100.0],["2004-07-08",16.8653,16.8653,16.8653,16.8653,500.0],["2004-07-09",16.8363,16.8363,16.8363,16.8363,200.0],["2004-07-12",16.8363,16.8363,16.8363,16.8363,0.0],["2004-07-13",16.8363,16.8363,16.8363,16.8363,0.0],["2004-07-14",16.8363,16.8363,16.8363,16.8363,0.0],["2004-07-15",16.7565,16.771,16.7275,16.771,700.0],["2004-07-16",16.684,16.684,16.684,16.684,100.0],["2004-07-19",16.6477,16.6477,16.6477,16.6477,100.0],["2004-07-20",16.5752,16.9741,14.5078,15.9586,4800.0],["2004-07-21",16.1835,16.1835,15.7772,15.7772,1500.0],["2004-07-22",16.1327,16.1399,16.0892,16.1399,800.0],["2004-07-23",16.0384,16.0384,16.0384,16.0384,100.0],["2004-07-26",16.0529,16.0529,16.0529,16.0529,200.0],["2004-07-27",16.0529,16.0529,16.0529,16.0529,0.0],["2004-07-28",16.0311,16.0311,16.0311,16.0311,300.0],["2004-07-29",16.0311,16.0311,16.0311,16.0311,0.0],["2004-07-30",16.684,16.684,16.684,16.684,500.0],["2004-08-02",15.9586,16.6985,15.3057,16.3938,4300.0],["2004-08-03",16.3938,16.3938,16.3938,16.3938,0.0],["2004-08-04",16.3938,16.3938,16.3938,16.3938,0.0],["2004-08-05",16.7928,16.7928,16.4664,16.4664,200.0],["2004-08-06",16.4664,16.4664,16.4664,16.4664,500.0],["2004-08-09",16.4664,16.4664,16.4664,16.4664,0.0],["2004-08-10",16.684,16.684,16.684,16.684,1000.0],["2004-08-11",16.684,16.684,16.684,16.684,0.0],["2004-08-12",16.684,16.684,16.684,16.684,0.0],["2004-08-13",17.0322,17.0322,17.0322,17.0322,300.0],["2004-08-16",17.2643,17.2643,17.2643,17.2643,300.0],["2004-08-17",18.1348,18.1348,18.1348,18.1348,1300.0],["2004-08-18",18.1348,18.1348,18.1348,18.1348,500.0],["2004-08-19",18.1348,18.1348,17.6342,17.7068,1300.0],["2004-08-20",18.3089,18.3089,17.3368,17.3368,800.0],["2004-08-23",18.1275,18.1275,17.7358,17.7358,1000.0],["2004-08-24",17.7358,17.7358,17.7358,17.7358,0.0],["2004-08-25",17.3006,17.7285,16.9379,17.7285,2700.0],["2004-08-26",17.5907,17.5907,17.4166,17.4166,2300.0],["2004-08-27",17.9534,17.9534,16.684,16.684,300.0],["2004-08-30",16.684,16.684,16.684,16.684,0.0],["2004-08-31",16.3213,16.3213,16.3213,16.3213,100.0],["2004-09-01",16.684,16.684,16.684,16.684,1100.0],["2004-09-02",17.4094,18.1348,17.2933,17.2933,400.0],["2004-09-03",17.2933,17.2933,17.2933,17.2933,0.0],["2004-09-07",17.2933,17.2933,17.2933,17.2933,0.0],["2004-09-08",16.684,17.569,16.684,17.569,400.0],["2004-09-09",17.5762,17.5907,17.5762,17.5907,1000.0],["2004-09-10",17.5907,17.5907,17.5907,17.5907,0.0],["2004-09-13",17.5907,17.5907,17.5907,17.5907,2500.0],["2004-09-14",17.5907,17.5907,17.5907,17.5907,0.0],["2004-09-15",17.5907,17.5907,17.5907,17.5907,0.0],["2004-09-16",17.5907,17.5907,17.5907,17.5907,0.0],["2004-09-17",17.0467,17.0467,17.0467,17.0467,200.0],["2004-09-20",17.0467,17.4094,16.684,17.4094,1500.0],["2004-09-21",17.4094,17.4094,17.4094,17.4094,100.0],["2004-09-22",17.4021,17.4094,17.4021,17.4094,900.0],["2004-09-23",17.5907,18.1348,17.5907,18.0622,11000.0],["2004-09-24",18.1928,18.5482,18.1348,18.541,7300.0],["2004-09-27",18.6425,19.0052,18.6425,19.0052,1600.0],["2004-09-28",19.0415,20.4995,19.0415,20.0208,5500.0],["2004-09-29",20.4592,20.4592,20.0938,20.4592,300.0],["2004-09-30",20.5176,22.6147,20.5176,22.0521,3500.0],["2004-10-01",20.8318,22.6513,20.8318,22.359,3400.0],["2004-10-04",20.8245,22.2494,20.8245,22.2494,600.0],["2004-10-05",22.2128,22.2128,20.9561,21.5479,500.0],["2004-10-06",21.7379,21.7379,20.9122,21.7379,3400.0],["2004-10-07",20.7296,21.7379,20.7296,21.7379,800.0],["2004-10-08",21.7014,21.7014,21.1899,21.1899,500.0],["2004-10-11",21.4822,21.4822,21.4822,21.4822,200.0],["2004-10-12",21.4822,21.4822,21.4822,21.4822,0.0],["2004-10-13",20.6857,21.1899,20.6857,21.0511,1200.0],["2004-10-14",20.6784,20.6784,20.6784,20.6784,200.0],["2004-10-15",20.6784,20.6784,20.6784,20.6784,0.0],["2004-10-18",21.9206,21.9206,20.7734,21.1168,2200.0],["2004-10-19",21.1168,21.1168,21.1168,21.1168,0.0],["2004-10-20",22.2859,22.2859,22.2859,22.2859,200.0],["2004-10-21",22.2859,22.2859,22.0156,22.0156,500.0],["2004-10-22",22.0156,22.0156,22.0156,22.0156,0.0],["2004-10-25",22.0667,22.2275,22.0667,22.2275,800.0],["2004-10-26",22.2275,22.2275,22.2275,22.2275,0.0],["2004-10-27",22.074,22.074,22.074,22.074,200.0],["2004-10-28",22.2859,22.5051,22.1544,22.2859,2600.0],["2004-10-29",22.1178,22.1178,22.1178,22.1178,300.0],["2004-11-01",22.1178,22.1178,22.1178,22.1178,0.0],["2004-11-02",21.9206,21.9206,21.3433,21.3433,400.0],["2004-11-03",21.4091,21.5479,21.0364,21.5479,1600.0],["2004-11-04",21.241,21.2922,20.8538,21.0291,25800.0],["2004-11-05",20.8538,20.8538,20.8245,20.8245,200.0],["2004-11-08",20.8684,20.8684,20.8245,20.8245,300.0],["2004-11-09",20.7515,20.7515,20.7515,20.7515,100.0],["2004-11-10",21.1899,21.1899,21.1899,21.1899,300.0],["2004-11-11",21.1899,21.1899,21.1899,21.1899,300.0],["2004-11-12",21.1899,21.9206,20.8318,20.8391,2000.0],["2004-11-15",20.8245,20.8245,20.7369,20.7369,300.0],["2004-11-16",21.1826,21.1826,21.1826,21.1826,300.0],["2004-11-17",21.1899,21.1899,21.1899,21.1899,100.0],["2004-11-18",20.6784,20.6784,20.6784,20.6784,100.0],["2004-11-19",20.6784,20.6784,20.6784,20.6784,0.0],["2004-11-22",20.6784,20.6784,20.6784,20.6784,0.0],["2004-11-23",20.6565,20.6565,20.6565,20.6565,300.0],["2004-11-24",21.1826,21.1826,21.1826,21.1826,100.0],["2004-11-26",20.6126,20.6126,20.6126,20.6126,200.0],["2004-11-29",20.6492,21.1826,20.4665,21.1168,1500.0],["2004-11-30",19.882,20.8757,19.882,20.6419,1400.0],["2004-12-01",20.8172,20.8172,20.8172,20.8172,200.0],["2004-12-02",20.8245,20.8245,20.6419,20.6419,400.0],["2004-12-03",20.8099,20.8245,20.8099,20.8245,1500.0],["2004-12-06",20.9926,21.0072,20.9926,21.0072,800.0],["2004-12-07",21.0072,21.0072,21.0072,21.0072,0.0],["2004-12-08",21.0072,21.0072,21.0072,21.0072,0.0],["2004-12-09",21.1168,21.1168,21.1168,21.1168,400.0],["2004-12-10",21.7379,21.8767,21.7379,21.8767,500.0],["2004-12-13",22.6512,22.6512,21.4748,22.6001,2400.0],["2004-12-14",22.5782,22.8193,22.4686,22.4686,700.0],["2004-12-15",21.9206,21.9206,21.9206,21.9206,400.0],["2004-12-16",21.9206,23.3454,21.9206,22.2859,2700.0],["2004-12-17",22.2859,23.2723,22.2859,22.359,2100.0],["2004-12-20",22.3371,23.5646,22.3005,23.5646,12100.0],["2004-12-21",23.5646,23.5646,23.3308,23.5646,3400.0],["2004-12-22",23.5646,23.5646,23.5646,23.5646,1000.0],["2004-12-23",23.2212,23.2212,23.2212,23.2212,400.0],["2004-12-27",23.5646,23.5646,23.5646,23.5646,500.0],["2004-12-28",23.5646,23.5646,23.5646,23.5646,0.0],["2004-12-29",23.2139,23.2139,21.5625,22.4832,8200.0],["2004-12-30",22.4832,22.4832,22.4832,22.4832,0.0],["2004-12-31",22.2846,22.2846,20.4533,21.3138,22200.0],["2005-01-03",21.4609,21.4903,21.1226,21.3285,4100.0],["2005-01-04",21.3285,21.3285,21.2182,21.2182,2500.0],["2005-01-05",21.2182,21.2182,21.2182,21.2182,800.0],["2005-01-06",21.2182,21.2182,21.2182,21.2182,0.0],["2005-01-07",21.2182,21.2182,21.2182,21.2182,0.0],["2005-01-10",21.3285,21.5197,21.277,21.3285,3000.0],["2005-01-11",21.3285,22.0566,21.3212,21.3285,6400.0],["2005-01-12",21.3285,21.3285,21.3285,21.3285,3000.0],["2005-01-13",21.2917,21.4756,21.2917,21.4756,5900.0],["2005-01-14",21.4021,21.4021,21.3285,21.3285,400.0],["2005-01-18",21.3285,21.4021,21.3285,21.3285,1300.0],["2005-01-19",21.3359,21.3359,21.3359,21.3359,800.0],["2005-01-20",21.6963,22.064,21.6963,22.0493,4400.0],["2005-01-21",22.3582,22.3582,21.7404,21.7404,700.0],["2005-01-24",22.3582,22.3582,22.3582,22.3582,800.0],["2005-01-25",22.3582,22.3582,22.3582,22.3582,0.0],["2005-01-26",22.3582,22.3582,22.3582,22.3582,100.0],["2005-01-27",23.3437,23.3731,23.1672,23.1672,2600.0],["2005-01-28",23.5276,23.5276,23.5276,23.5276,500.0],["2005-01-31",30.8896,34.1992,24.2704,24.2704,10900.0],["2005-02-01",24.491,24.491,23.4614,23.5349,1700.0],["2005-02-02",23.9026,24.6381,23.9026,24.4395,1500.0],["2005-02-03",24.491,25.734,24.491,24.6896,7400.0],["2005-02-04",24.2704,24.2704,24.2704,24.2704,400.0],["2005-02-07",24.4837,24.7999,24.4689,24.719,1400.0],["2005-02-08",24.6822,24.6896,24.6822,24.6896,300.0],["2005-02-09",24.4837,24.491,24.2704,24.3954,2200.0],["2005-02-10",24.3954,24.3954,24.3954,24.3954,0.0],["2005-02-11",24.5204,24.6381,24.4616,24.6381,4200.0],["2005-02-14",24.6381,24.6381,24.6381,24.6381,0.0],["2005-02-15",24.5278,25.2633,24.5278,25.2633,1300.0],["2005-02-16",25.2633,25.2633,24.3439,24.3439,3400.0],["2005-02-17",24.3807,24.5425,24.3807,24.4984,1600.0],["2005-02-18",24.3807,24.3807,24.2704,24.2704,800.0],["2005-02-22",24.3807,24.5499,24.3733,24.4542,2800.0],["2005-02-23",24.4542,24.4542,24.4542,24.4542,400.0],["2005-02-24",24.4542,24.9985,24.4542,24.6528,1900.0],["2005-02-25",25.0058,25.0058,24.6455,24.6455,600.0],["2005-02-28",24.822,24.9249,24.6381,24.9249,2700.0],["2005-03-01",25.1529,25.1529,24.9249,25.0132,3400.0],["2005-03-02",24.8587,24.9323,24.7484,24.8955,1100.0],["2005-03-03",24.6013,24.6013,24.6013,24.6013,1600.0],["2005-03-04",24.6013,24.6013,24.6013,24.6013,0.0],["2005-03-07",24.6381,24.8587,24.6381,24.7852,3200.0],["2005-03-08",24.9911,25.3662,24.9911,25.0132,500.0],["2005-03-09",25.3662,25.3662,24.6455,24.7264,800.0],["2005-03-10",24.7264,24.7264,24.7264,24.7264,0.0],["2005-03-11",24.9985,25.0058,24.9985,25.0058,400.0],["2005-03-14",24.3807,24.6087,23.4319,24.6087,2400.0],["2005-03-15",24.4322,24.4322,24.2483,24.2483,400.0],["2005-03-16",24.2483,24.2483,24.2483,24.2483,0.0],["2005-03-17",23.5937,24.6528,23.5937,24.6528,700.0],["2005-03-18",24.7558,26.109,24.7558,25.0647,8000.0],["2005-03-21",25.0647,25.1897,25.0573,25.0573,6600.0],["2005-03-22",25.1162,25.1162,25.0573,25.0573,1100.0],["2005-03-23",24.7631,24.7631,24.7484,24.7484,700.0],["2005-03-24",24.6381,24.6381,24.6381,24.6381,500.0],["2005-03-28",24.6381,24.6381,22.1743,22.6891,16400.0],["2005-03-29",22.4685,22.4685,21.8801,22.0787,2100.0],["2005-03-30",22.1823,22.1823,22.0639,22.0861,4800.0],["2005-03-31",21.4716,22.2416,21.4716,22.2046,10700.0],["2005-04-01",22.4341,22.5822,22.2194,22.5377,1100.0],["2005-04-04",22.9153,22.9524,22.212,22.212,1800.0],["2005-04-05",22.4341,23.093,22.4341,22.8635,2200.0],["2005-04-06",22.8635,22.8635,22.8635,22.8635,0.0],["2005-04-07",22.8635,22.8635,22.8635,22.8635,0.0],["2005-04-08",22.8635,22.8635,22.8635,22.8635,0.0],["2005-04-11",21.553,22.9598,21.553,22.9598,300.0],["2005-04-12",22.9598,22.9598,22.9598,22.9598,0.0],["2005-04-13",22.9598,22.9598,22.9598,22.9598,0.0],["2005-04-14",23.515,23.6261,23.515,23.6261,2100.0],["2005-04-15",23.6261,23.6261,23.6261,23.6261,0.0],["2005-04-18",23.6113,23.6113,23.6113,23.6113,200.0],["2005-04-19",23.3818,23.3818,23.3818,23.3818,300.0],["2005-04-20",23.6557,24.1666,23.5965,23.9149,2600.0],["2005-04-21",23.9149,23.9149,23.9149,23.9149,0.0],["2005-04-22",24.981,25.4549,24.9218,24.9958,3500.0],["2005-04-25",25.7362,25.7362,24.8552,25.3512,8300.0],["2005-04-26",24.981,25.0033,23.5077,24.4257,4800.0],["2005-04-27",24.0185,24.1814,23.7076,24.1814,1700.0],["2005-04-28",24.4183,25.5882,24.3961,24.8033,4600.0],["2005-04-29",25.1661,25.1661,24.6923,24.6923,900.0],["2005-05-02",25.1736,25.1736,24.6183,24.9514,6200.0],["2005-05-03",24.9514,24.9514,24.7811,24.7811,1800.0],["2005-05-04",24.9514,24.9514,23.9001,24.211,900.0],["2005-05-05",24.2851,24.3591,23.9371,23.9371,2300.0],["2005-05-06",23.8927,24.8034,22.4341,24.6183,2400.0],["2005-05-09",24.6183,24.9514,24.4332,24.9514,7900.0],["2005-05-10",24.9514,24.9514,24.9514,24.9514,0.0],["2005-05-11",24.9514,24.9514,24.9514,24.9514,100.0],["2005-05-12",23.7446,24.944,23.7446,24.596,4100.0],["2005-05-13",27.2096,28.0167,23.826,24.6109,14900.0],["2005-05-16",24.9514,25.1736,24.6183,25.1513,7700.0],["2005-05-17",25.1069,25.1365,25.0995,25.1217,1600.0],["2005-05-18",25.1736,25.1736,25.0255,25.1365,3500.0],["2005-05-19",25.1736,25.1736,24.9588,24.9588,2400.0],["2005-05-20",25.1735,25.1735,25.1735,25.1735,5300.0],["2005-05-23",25.2254,25.2254,25.1735,25.1735,4600.0],["2005-05-24",25.1735,25.1735,24.5664,24.8404,2900.0],["2005-05-25",25.1662,25.1736,24.1814,24.1814,3000.0],["2005-05-26",24.4332,24.907,24.4332,24.907,1400.0],["2005-05-27",25.0773,25.1735,25.0773,25.1735,3200.0],["2005-05-31",24.4332,26.6544,24.4332,25.2698,8200.0],["2005-06-01",25.9065,27.3503,25.9065,26.721,1600.0],["2005-06-02",26.7284,27.3503,25.6104,27.1726,5700.0],["2005-06-03",27.3207,28.1129,27.3207,28.1129,1600.0],["2005-06-06",28.5053,29.1717,27.8464,28.8755,11500.0],["2005-06-07",28.6238,28.6238,28.2092,28.2314,2900.0],["2005-06-08",28.6164,28.6164,28.1351,28.2906,2300.0],["2005-06-09",28.5053,29.4605,28.1351,29.4605,5900.0],["2005-06-10",29.453,30.5933,29.453,30.1712,8200.0],["2005-06-13",30.3637,30.7858,29.2457,30.7858,11100.0],["2005-06-14",29.9639,30.7488,29.7788,30.4378,6800.0],["2005-06-15",30.7932,30.7932,30.4452,30.7858,2900.0],["2005-06-16",30.7858,31.0079,30.5488,31.0079,2700.0],["2005-06-17",31.0968,31.4596,30.9043,30.9043,6600.0],["2005-06-20",31.0375,31.0375,29.1199,29.6233,3200.0],["2005-06-21",30.0972,30.0972,29.1199,29.2457,3600.0],["2005-06-22",29.1199,29.1199,28.3054,29.0606,3600.0],["2005-06-23",28.8755,30.3341,28.6164,30.3341,5100.0],["2005-06-24",30.3415,30.3415,29.4383,29.4531,87800.0],["2005-06-27",29.4531,29.4531,28.7053,28.8607,3000.0],["2005-06-28",28.9422,29.3568,28.1351,29.3568,12400.0],["2005-06-29",28.568,30.4954,28.5308,29.8703,10000.0],["2005-06-30",29.9149,30.5102,29.8033,30.3614,1700.0],["2005-07-01",30.5474,30.5474,29.2824,29.6842,1800.0],["2005-07-05",29.6024,30.8823,29.1484,30.6963,3700.0],["2005-07-06",30.8823,31.5372,30.7632,30.7632,2000.0],["2005-07-07",31.6265,31.6265,30.7781,31.3735,1200.0],["2005-07-08",31.3958,31.5297,30.86,31.3139,2600.0],["2005-07-11",31.3958,31.5372,31.1428,31.2544,2800.0],["2005-07-12",31.2544,31.6265,31.0163,31.6265,4600.0],["2005-07-13",31.2097,31.2097,31.0981,31.1428,500.0],["2005-07-14",31.0981,31.6265,30.927,31.0163,900.0],["2005-07-15",30.7483,31.2544,30.5102,30.5102,1800.0],["2005-07-18",30.9642,31.3288,30.6293,31.3288,2300.0],["2005-07-19",30.421,32.2962,30.421,32.2962,20100.0],["2005-07-20",32.2962,32.9585,31.3437,32.765,17000.0],["2005-07-21",33.472,33.472,30.8302,30.8302,17800.0],["2005-07-22",30.4209,30.7037,29.4089,29.4089,2200.0],["2005-07-25",29.0591,29.6396,28.5754,29.4982,3500.0],["2005-07-26",28.9103,30.9344,28.8433,30.9344,6100.0],["2005-07-27",31.0237,31.8051,29.5131,30.5995,15800.0],["2005-07-28",31.552,31.5744,30.7856,30.927,1000.0],["2005-07-29",32.3558,32.3558,29.7661,31.6637,14600.0],["2005-08-01",30.2423,31.4702,30.2423,30.5326,4700.0],["2005-08-02",32.3409,32.8022,30.5847,32.5715,6200.0],["2005-08-03",32.5939,32.5939,32.5939,32.5939,200.0],["2005-08-04",30.5102,32.445,30.5102,32.1846,1100.0],["2005-08-05",31.4032,31.7307,29.9372,30.5921,3400.0],["2005-08-08",29.9,30.4954,29.7661,29.7661,2900.0],["2005-08-09",29.9149,30.8153,29.8331,30.8153,3400.0],["2005-08-10",30.1233,31.1949,29.5577,30.6367,2000.0],["2005-08-11",29.0219,31.6786,29.0219,31.6786,3800.0],["2005-08-12",30.8377,30.9418,29.7958,29.8777,2100.0],["2005-08-15",29.4312,30.3912,29.4312,30.3912,1100.0],["2005-08-16",29.1559,30.4954,29.1559,29.8256,300.0],["2005-08-17",29.0219,30.2647,28.7466,28.7466,2900.0],["2005-08-18",28.7466,29.3196,28.7317,29.3196,1400.0],["2005-08-19",28.8433,29.1038,28.7689,28.9252,1200.0],["2005-08-22",28.5755,29.9298,28.5755,29.9298,2800.0],["2005-08-23",29.9745,31.939,29.9745,31.3586,3300.0],["2005-08-24",30.3093,32.6236,30.3093,32.378,5400.0],["2005-08-25",32.3334,32.3334,31.2693,31.7158,3200.0],["2005-08-26",31.2916,31.8125,31.0014,31.8125,1100.0],["2005-08-29",31.9985,31.9985,31.2172,31.2172,200.0],["2005-08-30",32.3185,32.3185,31.2544,31.6265,1200.0],["2005-08-31",31.6265,32.259,31.433,32.259,2800.0],["2005-09-01",32.512,33.4422,32.1994,33.0627,5100.0],["2005-09-02",32.7129,33.2562,32.7129,32.9213,1400.0],["2005-09-06",33.3752,33.3752,32.6162,32.6162,2600.0],["2005-09-07",32.8469,33.4496,32.8469,33.4496,3700.0],["2005-09-08",33.2338,33.2338,33.2338,33.2338,400.0],["2005-09-09",32.6013,32.8097,31.6339,32.1846,4300.0],["2005-09-12",32.1325,32.8171,31.7678,32.8171,1000.0],["2005-09-13",32.832,32.832,31.4776,32.0432,1500.0],["2005-09-14",31.9316,32.6609,31.6711,31.6786,900.0],["2005-09-15",30.726,32.8245,30.726,32.8245,4000.0],["2005-09-16",33.2264,33.5985,32.445,33.4571,11500.0],["2005-09-19",33.9929,34.7296,33.8812,34.3203,5900.0],["2005-09-20",34.6031,34.6031,34.0747,34.0747,1000.0],["2005-09-21",33.7845,33.7845,33.1297,33.4422,1800.0],["2005-09-22",34.164,34.9752,34.1566,34.9379,4400.0],["2005-09-23",34.7891,35.2802,34.2756,34.4989,9600.0],["2005-09-26",34.4989,34.6105,33.4943,34.6105,1500.0],["2005-09-27",34.5659,35.191,34.5659,35.191,700.0],["2005-09-28",35.191,35.3472,33.8961,34.6998,3000.0],["2005-09-29",35.4995,35.8508,35.1258,35.8508,2100.0],["2005-09-30",35.4995,35.4995,34.3785,35.2753,4200.0],["2005-10-03",35.6714,35.6714,34.4158,34.9091,2700.0],["2005-10-04",35.4621,35.4621,33.8254,35.3052,11800.0],["2005-10-05",35.3874,35.3874,33.661,33.8628,1800.0],["2005-10-06",33.661,33.661,32.0467,32.0467,5700.0],["2005-10-07",33.788,33.788,32.3979,33.3247,3300.0],["2005-10-10",32.7268,32.9062,30.6566,31.3068,7600.0],["2005-10-11",31.2395,31.389,29.543,30.0288,4600.0],["2005-10-12",29.259,29.5206,29.2067,29.2067,1900.0],["2005-10-13",29.7747,29.8495,29.2217,29.6701,3100.0],["2005-10-14",30.5296,31.8674,30.4548,31.8674,900.0],["2005-10-17",32.5997,32.5997,29.558,29.7224,4800.0],["2005-10-18",29.4907,30.6417,28.7957,30.5819,5700.0],["2005-10-19",30.6267,31.1947,30.5968,31.1947,1200.0],["2005-10-20",31.3068,31.389,31.1723,31.1723,1000.0],["2005-10-21",30.5296,32.8763,30.3726,32.0766,2200.0],["2005-10-24",32.0766,32.7641,32.0392,32.7641,2200.0],["2005-10-25",32.5101,33.3396,31.6431,31.6431,1900.0],["2005-10-26",31.7777,31.7777,31.7777,31.7777,100.0],["2005-10-27",32.7642,32.7642,31.389,31.389,1400.0],["2005-10-28",30.694,31.0153,30.6416,30.6416,500.0],["2005-10-31",30.9032,32.8015,30.8285,32.8015,2200.0],["2005-11-01",31.9271,32.383,31.4787,32.383,2300.0],["2005-11-02",31.8598,32.2335,30.6566,32.2335,6700.0],["2005-11-03",32.1364,32.1364,31.1424,31.6132,1200.0],["2005-11-04",32.1289,32.1289,31.3442,31.7328,800.0],["2005-11-07",31.7627,32.0542,31.688,31.8449,2400.0],["2005-11-08",31.8748,31.8748,31.5011,31.8524,500.0],["2005-11-09",31.8225,31.8225,31.7179,31.7179,900.0],["2005-11-10",31.7926,31.7926,31.404,31.7851,1100.0],["2005-11-11",31.7627,33.0407,31.7552,32.6072,1000.0],["2005-11-14",32.2111,32.2111,32.2111,32.2111,1800.0],["2005-11-15",32.0915,32.2634,31.2919,31.2919,5100.0],["2005-11-16",31.0303,31.5235,30.8659,30.8659,1900.0],["2005-11-17",30.2306,30.6417,30.1783,30.2157,900.0],["2005-11-18",31.0079,32.4353,30.2755,31.8674,2400.0],["2005-11-21",31.3292,32.1364,31.3292,31.9869,1900.0],["2005-11-22",31.9944,31.9944,30.8734,30.8734,400.0],["2005-11-23",30.395,30.395,30.395,30.395,100.0],["2005-11-25",30.0886,31.0377,30.0886,30.7612,1300.0],["2005-11-28",30.0213,30.4698,30.0139,30.1559,1100.0],["2005-11-29",30.268,31.1125,30.253,30.253,4200.0],["2005-11-30",30.1708,30.8734,30.1708,30.8734,1300.0],["2005-12-01",30.8883,31.389,30.3726,30.6491,1700.0],["2005-12-02",30.7239,30.7239,30.4623,30.4623,500.0],["2005-12-05",30.4623,30.4623,30.4623,30.4623,300.0],["2005-12-06",30.1111,30.4025,30.1111,30.1409,800.0],["2005-12-07",29.9317,29.9317,29.8943,29.8943,1400.0],["2005-12-08",30.1185,30.1185,29.147,29.147,700.0],["2005-12-09",28.7957,28.7957,28.4444,28.7733,1000.0],["2005-12-12",28.1754,28.1754,27.727,27.9512,2100.0],["2005-12-13",27.9437,29.4982,27.9437,28.9601,6200.0],["2005-12-14",28.9975,31.389,28.9526,30.4473,3400.0],["2005-12-15",30.4773,31.1872,30.4773,31.1872,800.0],["2005-12-16",31.0826,31.9047,30.6491,31.6655,31800.0],["2005-12-19",31.0452,31.8972,30.9182,31.4937,8800.0],["2005-12-20",31.4189,31.4189,30.8659,31.389,12900.0],["2005-12-21",31.0751,32.0093,30.3353,31.0378,15900.0],["2005-12-22",30.978,31.6357,30.2082,30.3651,6200.0],["2005-12-23",30.552,31.8449,30.2755,31.3741,7700.0],["2005-12-27",31.7104,31.7777,30.9182,31.7777,7500.0],["2005-12-28",31.0452,31.957,31.0452,31.957,1400.0],["2005-12-29",32.6403,32.6553,32.6403,32.6553,200.0],["2005-12-30",32.1297,32.1297,32.1297,32.1297,300.0],["2006-01-03",31.5365,31.5515,31.0785,31.1311,900.0],["2006-01-04",30.7857,32.4301,30.7857,32.2499,6800.0],["2006-01-05",31.8669,32.9707,31.7017,32.4601,8500.0],["2006-01-06",32.6628,32.6628,30.4177,32.4076,8400.0],["2006-01-09",32.2724,32.2724,32.1372,32.1372,1300.0],["2006-01-10",32.1372,32.1372,32.1372,32.1372,2000.0],["2006-01-11",32.2574,32.2649,31.5365,32.2123,3300.0],["2006-01-12",31.5516,32.2574,31.5516,32.0621,1800.0],["2006-01-13",32.0621,32.0621,32.0621,32.0621,0.0],["2006-01-17",31.0785,32.2273,31.0785,32.2273,800.0],["2006-01-18",32.2123,32.2499,31.529,32.2499,400.0],["2006-01-19",31.927,33.0233,31.912,33.0233,1800.0],["2006-01-20",33.2785,33.684,33.0007,33.0007,1100.0],["2006-01-23",33.1884,33.1884,32.8506,32.8506,400.0],["2006-01-24",33.1884,34.54,33.0308,33.8642,2400.0],["2006-01-25",34.5175,34.5175,34.1646,34.2247,2200.0],["2006-01-26",32.6628,34.1646,32.6628,34.1045,4800.0],["2006-01-27",32.6628,34.1646,32.6628,33.9769,2100.0],["2006-01-30",32.5127,33.4137,32.5127,33.4137,1200.0],["2006-01-31",33.3161,33.3161,32.5802,32.5802,700.0],["2006-02-01",31.3713,34.1646,31.3713,34.0069,3300.0],["2006-02-02",33.8942,34.1495,33.0307,33.7816,1200.0],["2006-02-03",33.7816,34.082,33.699,34.082,1200.0],["2006-02-06",34.082,34.082,34.082,34.082,0.0],["2006-02-07",34.1646,34.1646,32.3625,32.7905,1800.0],["2006-02-08",32.3625,33.7516,32.2874,33.1509,6600.0],["2006-02-09",33.0383,33.7891,33.0383,33.3386,500.0],["2006-02-10",33.5188,33.7441,32.4826,32.8731,1800.0],["2006-02-13",33.0908,33.669,31.1986,32.0546,1400.0],["2006-02-14",32.5802,32.5802,32.0546,32.1748,1500.0],["2006-02-15",31.8669,32.5052,31.5365,32.1523,2300.0],["2006-02-16",32.3024,34.8178,32.3024,33.8567,16100.0],["2006-02-17",34.5325,34.5325,33.1509,33.5263,3900.0],["2006-02-21",32.7529,33.226,31.6942,32.1072,4800.0],["2006-02-22",32.7379,32.7379,32.2874,32.2874,2800.0],["2006-02-23",32.385,33.7516,32.34,32.9031,2600.0],["2006-02-24",30.7181,31.3413,30.7181,31.1611,2600.0],["2006-02-27",30.7932,31.5591,30.7932,31.2287,1300.0],["2006-02-28",30.8833,31.8444,30.7932,30.8232,4600.0],["2006-03-01",30.7631,30.7631,30.1099,30.4853,2600.0],["2006-03-02",29.6068,30.3952,29.4191,29.5542,4400.0],["2006-03-03",29.1187,29.3064,28.8034,28.8334,3500.0],["2006-03-06",29.1187,29.1187,27.9399,28.503,6800.0],["2006-03-07",27.9549,27.9549,27.1289,27.1289,1400.0],["2006-03-08",26.5958,26.6484,25.462,26.1978,13100.0],["2006-03-09",26.5808,26.7535,25.5821,25.935,2600.0],["2006-03-10",26.2879,26.2879,25.5296,25.6422,2000.0],["2006-03-13",25.6197,26.4982,25.3343,25.5671,6700.0],["2006-03-14",25.5596,26.0627,25.004,25.6197,8000.0],["2006-03-15",26.0326,26.0326,26.0326,26.0326,200.0],["2006-03-16",26.2804,26.2804,26.2804,26.2804,900.0],["2006-03-17",26.2804,26.2804,25.5446,25.92,18000.0],["2006-03-20",26.2729,26.2729,24.8313,25.1316,5300.0],["2006-03-21",25.8299,25.8299,24.148,24.7186,2700.0],["2006-03-22",24.148,24.4859,22.7814,23.8326,11800.0],["2006-03-23",23.8176,24.2155,23.4196,23.9002,4800.0],["2006-03-24",23.3596,25.3268,23.3596,25.3268,10100.0],["2006-03-27",25.3419,25.9876,24.2606,24.2606,8900.0],["2006-03-28",24.6886,25.5221,24.6886,25.1917,5200.0],["2006-03-29",25.1842,25.1992,24.6811,25.0115,2200.0],["2006-03-30",24.6262,25.2683,24.6262,24.9284,2200.0],["2006-03-31",24.7924,25.6838,24.7924,25.6234,6200.0],["2006-04-03",25.6838,25.6838,25.0266,25.3514,3800.0],["2006-04-04",25.0115,25.3514,24.5884,24.8528,11000.0],["2006-04-05",25.4949,25.4949,24.8906,25.0417,5900.0],["2006-04-06",24.8906,25.0492,24.0294,24.3241,4000.0],["2006-04-07",24.8982,24.8982,24.1805,24.1805,3900.0],["2006-04-10",24.4751,24.9284,24.2334,24.6111,5800.0],["2006-04-11",24.3996,25.1701,24.3996,25.0568,2800.0],["2006-04-12",25.4572,25.4572,24.4525,24.664,7700.0],["2006-04-13",25.1172,25.3136,25.1172,25.3136,1100.0],["2006-04-17",25.6838,25.6838,25.4118,25.5252,3300.0],["2006-04-18",26.1672,26.4392,26.1597,26.4392,1500.0],["2006-04-19",26.4392,26.4392,25.9935,26.0464,700.0],["2006-04-20",26.0464,26.696,25.7518,25.9255,2500.0],["2006-04-21",26.3939,26.3939,25.9784,26.0237,1300.0],["2006-04-24",25.5402,26.0237,25.2305,25.3061,7100.0],["2006-04-25",25.6309,26.0615,25.4194,25.7064,3100.0],["2006-04-26",25.8726,27.1946,25.8726,27.0435,5400.0],["2006-04-27",27.1946,27.8518,26.9,27.6025,5500.0],["2006-04-28",27.8896,28.5241,27.7611,27.8896,4100.0],["2006-05-01",28.4788,28.4788,27.2324,27.6705,7000.0],["2006-05-02",27.4439,27.95,27.4439,27.6101,4900.0],["2006-05-03",27.882,27.95,27.527,27.5723,3700.0],["2006-05-04",27.5043,27.8745,27.5043,27.5723,4800.0],["2006-05-05",27.95,28.1388,27.5572,27.5647,1800.0],["2006-05-08",27.8745,27.95,27.5647,27.5647,3800.0],["2006-05-09",27.5723,28.509,27.1946,28.509,4200.0],["2006-05-10",28.6676,28.6676,27.5496,27.5496,4500.0],["2006-05-11",27.8291,27.8291,27.3306,27.5572,6300.0],["2006-05-12",27.5345,27.5723,27.4665,27.5723,5000.0],["2006-05-15",27.5723,27.5723,27.1644,27.5723,1400.0],["2006-05-16",27.9047,27.9122,27.5723,27.5723,4800.0],["2006-05-17",27.4439,27.6176,27.4439,27.5572,2400.0],["2006-05-18",27.6705,27.9198,27.3834,27.527,3100.0],["2006-05-19",27.7083,27.95,27.5345,27.7158,1700.0],["2006-05-22",27.2021,27.95,27.2021,27.6856,1600.0],["2006-05-23",27.95,27.95,27.5421,27.595,4700.0],["2006-05-24",27.5723,27.9349,27.5043,27.9349,4500.0],["2006-05-25",27.95,27.95,27.3985,27.8367,3100.0],["2006-05-26",27.4137,27.4817,26.409,27.2928,5500.0],["2006-05-30",26.4543,27.0284,26.4543,26.7036,2600.0],["2006-05-31",26.4392,26.7338,26.4392,26.7338,2800.0],["2006-06-01",27.0284,27.8745,26.5903,27.1946,6000.0],["2006-06-02",27.1946,27.8669,26.7565,26.7867,2800.0],["2006-06-05",26.1672,26.6885,25.0794,25.0794,3500.0],["2006-06-06",25.0795,25.0795,23.8708,23.9463,2500.0],["2006-06-07",24.324,24.664,23.4176,23.9917,15400.0],["2006-06-08",23.6291,24.2334,23.6291,24.2334,2400.0],["2006-06-09",23.9312,24.1881,23.9312,24.1654,1500.0],["2006-06-12",24.1352,24.2863,24.1352,24.173,3700.0],["2006-06-13",25.2381,25.2381,24.1654,24.6338,5900.0],["2006-06-14",24.6867,24.8302,24.1428,24.173,8000.0],["2006-06-15",24.1428,24.8906,24.1428,24.1881,7600.0],["2006-06-16",24.173,24.7018,24.1654,24.5431,33300.0],["2006-06-19",24.8377,25.2305,23.9539,24.2107,9000.0],["2006-06-20",23.6442,23.9992,23.274,23.274,7700.0],["2006-06-21",23.3949,23.6442,23.1154,23.2287,10900.0],["2006-06-22",23.0776,23.2967,23.0399,23.2363,2600.0],["2006-06-23",22.6773,23.6669,22.6773,23.4176,15700.0],["2006-06-26",23.9766,23.9766,23.3496,23.6971,13400.0],["2006-06-27",23.6971,23.7197,23.4251,23.7197,13400.0],["2006-06-28",23.5535,24.0748,23.5007,23.7273,11200.0],["2006-06-29",25.1413,25.1641,23.7425,25.0957,5800.0],["2006-06-30",25.4682,28.8133,24.7612,28.8133,404500.0],["2006-07-03",28.1291,28.1291,27.4145,28.1291,11800.0],["2006-07-05",27.749,28.0759,27.4373,27.825,12500.0],["2006-07-06",28.38,28.38,27.8858,27.9923,12100.0],["2006-07-07",27.749,28.8894,27.4145,28.6841,14600.0],["2006-07-10",28.3344,29.7712,28.1291,29.1782,14400.0],["2006-07-11",29.2086,29.4291,28.7525,28.7525,3000.0],["2006-07-12",28.7753,29.2315,28.7449,28.8133,3600.0],["2006-07-13",29.0794,29.4519,28.3724,29.4519,5700.0],["2006-07-14",29.1858,29.4595,29.0034,29.2695,2500.0],["2006-07-17",28.9198,30.1058,28.8894,29.6116,8000.0],["2006-07-18",29.0186,30.6911,29.0186,30.1818,17500.0],["2006-07-19",30.0297,30.1057,29.5736,29.642,3600.0],["2006-07-20",29.2695,29.2695,27.711,28.4788,3100.0],["2006-07-21",28.8665,28.9046,28.6233,28.8894,1800.0],["2006-07-24",28.7601,29.4595,28.7601,29.2771,6200.0],["2006-07-25",30.0677,30.0677,29.2087,29.3075,14800.0],["2006-07-26",29.8777,29.8777,28.1139,29.2315,1600.0],["2006-07-27",28.6993,29.2695,28.5625,28.9274,2400.0],["2006-07-28",28.9578,28.9578,28.9426,28.9502,300.0],["2006-07-31",28.3572,29.2315,28.3572,28.935,500.0],["2006-08-01",28.38,29.4519,28.38,29.3303,5300.0],["2006-08-02",28.6765,28.9426,28.6081,28.8894,4900.0],["2006-08-03",28.418,29.1935,28.418,28.8894,1600.0],["2006-08-04",28.8893,28.9045,28.3268,28.8209,3000.0],["2006-08-07",28.2431,28.6917,28.2431,28.3876,500.0],["2006-08-08",28.1291,28.5092,25.856,28.0759,6100.0],["2006-08-09",27.5893,27.5969,27.5893,27.5969,600.0],["2006-08-10",28.8894,28.8894,27.8326,27.8326,700.0],["2006-08-11",27.1864,27.749,27.1864,27.749,400.0],["2006-08-14",27.749,27.749,27.749,27.749,0.0],["2006-08-15",27.1864,28.8742,27.1864,28.5092,5100.0],["2006-08-16",27.2624,28.3572,27.2624,28.2811,800.0],["2006-08-17",27.7414,28.7373,27.7338,28.0151,2000.0],["2006-08-18",27.4449,27.4449,27.4449,27.4449,100.0],["2006-08-21",28.3268,28.3268,28.3268,28.3268,200.0],["2006-08-22",27.7794,27.8098,27.7794,27.8098,300.0],["2006-08-23",27.8098,27.8098,27.8098,27.8098,0.0],["2006-08-24",27.8098,28.5396,27.8098,28.5396,600.0],["2006-08-25",28.7449,28.7449,28.7449,28.7449,200.0],["2006-08-28",27.9467,28.1747,27.9467,28.1747,1800.0],["2006-08-29",27.6045,27.6045,27.6045,27.6045,400.0],["2006-08-30",28.1291,28.1291,27.7034,28.1215,700.0],["2006-08-31",28.1215,28.4104,27.825,28.4104,4600.0],["2006-09-01",28.3952,28.5092,28.3952,28.5092,600.0],["2006-09-05",28.5092,28.8589,28.5092,28.6993,1200.0],["2006-09-06",28.6993,28.6993,28.6993,28.6993,100.0],["2006-09-07",28.5853,28.5853,28.5853,28.5853,200.0],["2006-09-08",28.1291,28.5092,27.8174,28.5092,5400.0],["2006-09-11",28.4712,28.6993,28.1291,28.3116,1700.0],["2006-09-12",28.3116,28.3116,28.3116,28.3116,0.0],["2006-09-13",28.3116,28.3116,28.3116,28.3116,0.0],["2006-09-14",28.6537,28.8361,28.6537,28.8361,200.0],["2006-09-15",28.4104,28.4104,28.3192,28.3268,2400.0],["2006-09-18",28.3192,28.7449,28.3192,28.6233,600.0],["2006-09-19",28.6233,28.6233,28.6233,28.6233,0.0],["2006-09-20",28.6233,28.6233,28.6233,28.6233,0.0],["2006-09-21",28.4104,28.6689,28.4104,28.6689,500.0],["2006-09-22",28.2431,28.2964,26.7683,26.7683,15600.0],["2006-09-25",26.4414,26.4414,26.4414,26.4414,1900.0],["2006-09-26",26.449,26.449,26.1753,26.1753,5000.0],["2006-09-27",25.8484,26.9051,25.8484,26.1905,3600.0],["2006-09-28",27.131,27.1769,27.0928,27.1769,1000.0],["2006-09-29",26.9858,27.5516,26.9858,27.5516,300.0],["2006-10-02",27.2228,27.7504,27.1157,27.4522,1000.0],["2006-10-03",27.4522,27.4522,27.4522,27.4522,0.0],["2006-10-04",27.3757,27.5287,27.3757,27.5287,500.0],["2006-10-05",27.5287,27.5287,27.5287,27.5287,0.0],["2006-10-06",27.5287,27.5287,27.5287,27.5287,0.0],["2006-10-09",27.5287,27.5287,27.5287,27.5287,0.0],["2006-10-10",27.5287,27.5287,27.5287,27.5287,0.0],["2006-10-11",25.9993,26.764,25.9993,26.764,300.0],["2006-10-12",27.1463,27.8116,27.1463,27.8116,600.0],["2006-10-13",27.8193,27.8193,27.8193,27.8193,200.0],["2006-10-16",27.8881,27.9416,27.1463,27.9416,700.0],["2006-10-17",27.5287,27.5287,27.5287,27.5287,3200.0],["2006-10-18",28.2704,28.2704,28.2704,28.2704,100.0],["2006-10-19",27.8269,27.8269,27.7046,27.7046,1200.0],["2006-10-20",28.2628,28.2628,28.2628,28.2628,100.0],["2006-10-23",28.2628,28.2628,28.2628,28.2628,0.0],["2006-10-24",27.6052,27.6052,27.6052,27.6052,200.0],["2006-10-25",27.911,27.911,27.544,27.544,7000.0],["2006-10-26",27.2228,27.2228,27.2228,27.2228,200.0],["2006-10-27",27.2993,27.3528,27.2993,27.3528,1100.0],["2006-10-30",26.8022,26.8022,26.764,26.764,2600.0],["2006-10-31",26.0069,26.0452,25.2346,25.8081,1700.0],["2006-11-01",25.8081,25.8081,25.8081,25.8081,0.0],["2006-11-02",25.8081,25.8081,25.8081,25.8081,0.0],["2006-11-03",25.8081,25.8081,25.8081,25.8081,0.0],["2006-11-06",25.9611,26.634,25.9611,26.4658,700.0],["2006-11-07",26.4658,26.4658,26.4658,26.4658,0.0],["2006-11-08",25.2881,25.3723,25.0511,25.1046,2600.0],["2006-11-09",24.8523,25.2346,24.8523,25.2346,1300.0],["2006-11-10",25.5634,25.5634,25.5634,25.5634,200.0],["2006-11-13",25.8464,25.8464,25.8464,25.8464,300.0],["2006-11-14",24.7376,25.9458,24.7376,25.854,3900.0],["2006-11-15",25.724,25.8464,25.724,25.8464,1300.0],["2006-11-16",26.4964,26.4964,26.4964,26.4964,700.0],["2006-11-17",26.4887,26.5116,26.4887,26.5116,200.0],["2006-11-20",26.1905,26.1905,25.6552,26.1905,2100.0],["2006-11-21",26.1905,26.1905,26.1905,26.1905,6500.0],["2006-11-22",26.1905,26.1905,26.1905,26.1905,0.0],["2006-11-24",26.1905,26.1905,26.1905,26.1905,0.0],["2006-11-27",26.007,26.007,25.7546,25.7546,900.0],["2006-11-28",25.7393,25.7393,25.2958,25.2958,200.0],["2006-11-29",25.4258,25.4258,25.4258,25.4258,300.0],["2006-11-30",25.2576,25.2576,24.7529,24.7529,400.0],["2006-12-01",24.5082,24.5617,24.4776,24.4776,700.0],["2006-12-04",24.4929,24.9287,24.2711,24.5464,3300.0],["2006-12-05",24.2482,24.2482,24.1641,24.1641,1800.0],["2006-12-06",25.074,25.074,24.1946,24.1946,2200.0],["2006-12-07",24.0876,24.1258,24.0876,24.0876,2100.0],["2006-12-08",23.7129,24.0035,23.7129,24.0035,300.0],["2006-12-11",23.8582,23.8582,23.4529,23.6517,1300.0],["2006-12-12",23.9576,24.0417,23.9576,24.0417,600.0],["2006-12-13",24.2941,24.2941,24.2941,24.2941,100.0],["2006-12-14",24.5388,24.5388,24.5388,24.5388,200.0],["2006-12-15",24.2405,24.2558,23.8811,23.9652,2600.0],["2006-12-18",24.4623,24.4699,24.4623,24.4699,1300.0],["2006-12-19",24.0035,24.5617,23.9194,24.5541,6200.0],["2006-12-20",24.21,24.4699,24.1947,24.4699,600.0],["2006-12-21",24.1794,24.1794,24.1794,24.1794,100.0],["2006-12-22",24.6611,24.6611,24.5846,24.5846,1100.0],["2006-12-26",24.8523,24.8523,24.317,24.707,800.0],["2006-12-27",24.8446,25.2729,24.8446,25.2729,900.0],["2006-12-28",26.1037,26.1576,24.9882,26.1576,3100.0],["2006-12-29",26.5423,27.1193,26.1884,27.1193,2400.0],["2007-01-03",27.1193,27.3116,27.1193,27.3116,1600.0],["2007-01-04",28.0809,28.0809,27.4655,27.4655,300.0],["2007-01-05",27.0577,27.9425,27.0577,27.9425,1000.0],["2007-01-08",27.804,27.804,27.804,27.804,200.0],["2007-01-09",27.6963,27.9194,27.3039,27.8424,7100.0],["2007-01-10",26.9962,26.9962,26.9962,26.9962,300.0],["2007-01-11",26.9962,26.9962,26.9962,26.9962,0.0],["2007-01-12",27.6963,27.6963,27.6963,27.6963,400.0],["2007-01-16",27.3193,27.3193,27.3193,27.3193,100.0],["2007-01-17",26.55,27.4193,26.55,27.3962,1800.0],["2007-01-18",26.9269,26.9423,26.9269,26.9423,900.0],["2007-01-19",26.2191,26.8654,26.2191,26.8115,2400.0],["2007-01-22",26.8115,26.8115,26.8115,26.8115,0.0],["2007-01-23",26.8885,27.1577,26.8885,27.1577,400.0],["2007-01-24",26.9577,27.2347,26.9577,27.2347,600.0],["2007-01-25",27.3885,27.6886,27.3885,27.6886,1000.0],["2007-01-26",27.6886,27.6886,27.6886,27.6886,0.0],["2007-01-29",27.4039,27.4039,27.4039,27.4039,100.0],["2007-01-30",28.0656,28.0656,26.9269,26.9269,400.0],["2007-01-31",26.9269,26.9269,26.9269,26.9269,0.0],["2007-02-01",26.9654,26.9654,26.9423,26.9423,600.0],["2007-02-02",26.4346,26.4346,26.4346,26.4346,200.0],["2007-02-05",26.4346,26.4346,26.4346,26.4346,0.0],["2007-02-06",26.9039,26.9269,26.9039,26.9269,300.0],["2007-02-07",26.9269,26.9269,26.9269,26.9269,0.0],["2007-02-08",26.1576,27.2116,26.1576,27.2116,400.0],["2007-02-09",26.9269,26.9269,26.9269,26.9269,100.0],["2007-02-12",26.9116,27.5578,26.9116,26.9346,2100.0],["2007-02-13",26.9423,26.95,26.9269,26.9346,400.0],["2007-02-14",27.3039,27.3116,26.9885,26.9885,600.0],["2007-02-15",26.9885,26.9885,26.9885,26.9885,0.0],["2007-02-16",26.9731,26.9731,26.3653,26.3653,800.0],["2007-02-20",26.9269,26.9269,26.1961,26.1961,4800.0],["2007-02-21",26.173,26.5038,26.1576,26.5038,500.0],["2007-02-22",26.5038,26.5038,26.5038,26.5038,0.0],["2007-02-23",26.173,26.173,26.1576,26.1576,300.0],["2007-02-26",26.3499,26.7654,25.7268,26.0268,900.0],["2007-02-27",26.0268,26.0268,26.0268,26.0268,0.0],["2007-02-28",26.0345,26.0807,25.7191,25.7191,1000.0],["2007-03-01",25.9653,25.9653,25.696,25.696,400.0],["2007-03-02",25.3883,26.3499,25.3883,25.9499,6000.0],["2007-03-05",25.6806,25.7575,25.6498,25.7575,900.0],["2007-03-06",26.0807,26.1961,25.7114,25.7114,1400.0],["2007-03-07",25.7114,25.7114,25.7114,25.7114,0.0],["2007-03-08",25.7114,25.7114,25.7114,25.7114,0.0],["2007-03-09",25.2344,26.1576,25.2344,26.1576,900.0],["2007-03-12",25.6729,25.7729,25.6114,25.7729,3700.0],["2007-03-13",25.7729,25.7729,25.7729,25.7729,0.0],["2007-03-14",25.7729,25.7729,25.7729,25.7729,0.0],["2007-03-15",26.9193,28.4579,26.3422,26.4346,5700.0],["2007-03-16",26.4346,26.4346,26.4346,26.4346,0.0],["2007-03-19",28.0502,28.3502,27.9963,28.1579,3200.0],["2007-03-20",28.1656,28.3118,27.527,27.7578,1100.0],["2007-03-21",27.7117,27.7117,27.7117,27.7117,100.0],["2007-03-22",27.1039,27.1039,27.1039,27.1039,100.0],["2007-03-23",27.2578,28.2117,27.2578,28.2117,5000.0],["2007-03-26",27.7655,28.6426,27.7655,28.081,9300.0],["2007-03-27",26.7654,28.658,26.7654,28.0656,600.0],["2007-03-28",27.7963,27.9194,27.7347,27.9194,2100.0],["2007-03-29",28.02,28.02,27.8884,27.8884,2200.0],["2007-03-30",27.8884,27.8884,27.8884,27.8884,0.0],["2007-04-02",28.2443,28.4686,27.9349,27.9349,600.0],["2007-04-03",28.2366,28.4068,28.2366,28.4068,300.0],["2007-04-04",28.5847,28.6234,28.5847,28.6156,600.0],["2007-04-05",28.6234,29.7528,28.6234,29.4124,3800.0],["2007-04-09",29.4124,29.4124,29.4124,29.4124,200.0],["2007-04-10",29.4124,29.4124,29.4124,29.4124,0.0],["2007-04-11",29.4047,29.66,29.4047,29.66,400.0],["2007-04-12",29.5517,30.1551,29.5517,30.1551,900.0],["2007-04-13",30.0778,30.3176,30.0778,30.3176,400.0],["2007-04-16",30.5574,32.4914,30.5574,31.8416,7500.0],["2007-04-17",31.8338,31.8957,31.6327,31.7023,600.0],["2007-04-18",31.7023,31.7023,31.7023,31.7023,0.0],["2007-04-19",31.6791,31.6791,31.6482,31.6482,1400.0],["2007-04-20",31.5244,32.414,31.5244,31.7255,2900.0],["2007-04-23",32.4914,32.8782,32.4837,32.6848,4600.0],["2007-04-24",33.1412,33.1412,31.3078,31.7642,2200.0],["2007-04-25",31.7178,32.0272,31.7101,32.0272,3100.0],["2007-04-26",32.0272,32.0272,31.0138,31.1531,4400.0],["2007-04-27",31.7178,31.9963,31.7023,31.9963,2400.0],["2007-04-30",31.8106,33.234,31.7178,32.6461,10000.0],["2007-05-01",31.184,33.1644,31.184,32.4914,500.0],["2007-05-02",32.1201,32.1201,31.7178,32.0814,1200.0],["2007-05-03",32.0814,32.0814,32.0814,32.0814,0.0],["2007-05-04",31.7178,34.0386,31.7178,32.6771,7300.0],["2007-05-07",33.2882,33.7988,32.592,32.7467,2700.0],["2007-05-08",32.3753,32.6538,32.2902,32.5687,6100.0],["2007-05-09",32.561,33.5358,32.4914,32.6848,5000.0],["2007-05-10",32.151,32.4682,32.151,32.4682,400.0],["2007-05-11",32.4682,32.4682,32.4682,32.4682,0.0],["2007-05-14",32.4605,32.4605,32.4605,32.4605,100.0],["2007-05-15",32.4914,33.2805,32.4914,32.8782,9800.0],["2007-05-16",32.8782,34.0386,32.5533,33.3191,9700.0],["2007-05-17",33.6518,34.5647,32.8782,34.116,6800.0],["2007-05-18",34.0386,34.1624,33.4584,34.0231,1400.0],["2007-05-21",33.3424,35.4388,33.3346,34.9515,10500.0],["2007-05-22",35.199,36.7307,34.7348,36.7307,13500.0],["2007-05-23",36.3594,36.3594,35.7018,36.2743,15700.0],["2007-05-24",35.6013,36.0422,35.6013,36.0422,6600.0],["2007-05-25",35.4311,36.166,34.9437,36.166,4700.0],["2007-05-29",36.429,37.7674,36.3594,37.4579,10300.0],["2007-05-30",37.5198,39.6395,36.6689,39.2527,37600.0],["2007-05-31",39.9489,39.9489,38.5255,39.2372,24400.0],["2007-06-01",39.4538,41.3646,39.4538,41.1325,69200.0],["2007-06-04",41.3105,41.9371,41.3105,41.9139,18000.0],["2007-06-05",42.1614,42.7803,40.9933,41.8752,7700.0],["2007-06-06",41.2563,42.0222,41.001,42.0222,4200.0],["2007-06-07",41.2563,42.9351,41.001,41.5271,20800.0],["2007-06-08",41.148,42.2543,40.8927,41.001,12100.0],["2007-06-11",41.5194,42.293,41.1171,41.6586,15100.0],["2007-06-12",41.7669,41.7669,41.1944,41.3492,2700.0],["2007-06-13",41.3491,41.7746,41.3105,41.6199,4200.0],["2007-06-14",41.4652,41.5735,41.3105,41.3182,12200.0],["2007-06-15",41.3878,41.5116,41.3878,41.5039,3700.0],["2007-06-18",41.736,41.7824,41.5658,41.7746,8500.0],["2007-06-19",41.7669,42.1924,41.7592,41.7746,14600.0],["2007-06-20",42.0067,42.3394,41.1635,41.7746,11900.0],["2007-06-21",41.9526,41.9526,41.0242,41.7746,6400.0],["2007-06-22",41.2563,42.2001,40.2042,40.2893,235600.0],["2007-06-25",40.2274,40.2352,37.4579,38.1929,46200.0],["2007-06-26",38.1774,38.2702,36.5838,37.9608,14400.0],["2007-06-27",38.6261,38.6261,37.133,37.133,8000.0],["2007-06-28",37.3039,37.5525,37.1408,37.4282,3000.0],["2007-06-29",38.0031,38.0031,37.2185,37.2961,9300.0],["2007-07-02",37.9875,39.1062,37.9875,38.609,19900.0],["2007-07-03",39.4635,41.3124,39.4635,40.5201,19300.0],["2007-07-05",40.2015,40.2559,38.4614,38.8887,2900.0],["2007-07-06",39.4402,41.9883,39.4402,41.9883,13000.0],["2007-07-09",41.9883,43.2623,41.9883,42.7263,46600.0],["2007-07-10",41.9883,43.0992,41.9883,42.7263,59000.0],["2007-07-11",42.6874,42.9205,41.9261,42.1126,18600.0],["2007-07-12",41.9494,43.4954,41.9494,43.4954,50900.0],["2007-07-13",42.9205,42.9205,41.9572,42.7263,20500.0],["2007-07-16",42.804,42.804,42.4,42.4,12500.0],["2007-07-17",42.7496,42.9982,41.5222,41.996,50200.0],["2007-07-18",41.6853,43.3788,41.1804,43.2002,33800.0],["2007-07-19",43.5031,45.2044,43.2312,44.9869,9700.0],["2007-07-20",44.8859,45.2588,44.715,45.2588,8200.0],["2007-07-23",45.251,45.251,44.28,44.5829,12100.0],["2007-07-24",43.3633,44.1945,42.0349,42.1281,7900.0],["2007-07-25",44.1712,44.1712,41.8329,42.936,6900.0],["2007-07-26",41.965,41.965,38.5469,39.6422,5300.0],["2007-07-27",39.9607,40.9473,36.4649,36.5349,9700.0],["2007-07-30",38.8887,38.8887,38.0419,38.6323,6000.0],["2007-07-31",37.3661,38.4381,36.5115,36.8533,5400.0],["2007-08-01",37.1408,37.537,35.8512,37.537,4800.0],["2007-08-02",36.5115,38.6634,36.5115,38.0808,39100.0],["2007-08-03",37.537,37.537,32.8448,33.2643,3400.0],["2007-08-06",34.7248,34.7248,32.6662,33.5984,14000.0],["2007-08-07",34.8491,34.8491,33.1245,34.181,6700.0],["2007-08-08",34.8103,38.3371,34.8103,37.0786,9800.0],["2007-08-09",38.8343,38.8421,36.2241,37.2884,3600.0],["2007-08-10",35.8201,37.2884,33.3265,36.8844,8700.0],["2007-08-13",37.0398,37.2884,33.7771,37.2806,16100.0],["2007-08-14",37.0476,37.0476,36.092,36.092,400.0],["2007-08-15",35.6493,37.2884,35.121,35.121,2600.0],["2007-08-16",34.3519,37.2884,33.8004,36.6203,4500.0],["2007-08-17",38.0575,38.8499,37.0165,38.1662,6600.0],["2007-08-20",37.0165,40.9551,35.8201,37.638,1700.0],["2007-08-21",37.032,38.8421,37.032,38.4847,5600.0],["2007-08-22",38.912,39.0907,37.9953,37.9953,900.0],["2007-08-23",37.8399,37.8399,33.6295,34.1033,6100.0],["2007-08-24",34.8413,34.8413,33.9169,34.6005,4200.0],["2007-08-27",34.1733,34.6083,34.1733,34.181,6200.0],["2007-08-28",34.888,36.5892,34.888,36.1154,6300.0],["2007-08-29",36.0843,37.2884,36.0843,37.2884,2900.0],["2007-08-30",36.9388,37.8943,36.5581,36.8844,2400.0],["2007-08-31",37.6224,38.2594,37.6147,38.0652,5700.0],["2007-09-04",36.7446,38.2594,36.3096,37.3428,3800.0],["2007-09-05",36.597,38.2517,35.9755,35.9755,1900.0],["2007-09-06",35.8745,36.7058,34.9268,35.1676,1900.0],["2007-09-07",34.7403,34.7792,33.9247,34.7636,3100.0],["2007-09-10",34.181,35.3463,32.6662,34.3364,4300.0],["2007-09-11",36.0377,36.4805,34.5539,35.3851,6800.0],["2007-09-12",35.0355,36.6281,35.0355,36.3251,1600.0],["2007-09-13",36.1154,37.0553,36.1076,36.364,1200.0],["2007-09-14",36.4727,36.4727,36.2241,36.2241,1100.0],["2007-09-17",36.4727,36.4727,36.4727,36.4727,300.0],["2007-09-18",35.7347,37.6768,35.7347,37.2884,2900.0],["2007-09-19",37.2262,38.6246,37.2262,38.6246,6700.0],["2007-09-20",38.3993,39.7976,38.0031,38.2827,7900.0],["2007-09-21",38.8421,38.8421,38.1895,38.8421,8100.0],["2007-09-24",38.6479,41.9417,38.1584,39.2072,800.0],["2007-09-25",38.8188,38.8188,38.4614,38.4614,300.0],["2007-09-26",39.0518,39.6267,39.0518,39.6267,2300.0],["2007-09-27",39.7281,39.7281,39.7281,39.7281,200.0],["2007-09-28",38.6284,41.1553,38.6284,40.5704,4900.0],["2007-10-01",40.5938,42.9412,40.5938,42.9179,1700.0],["2007-10-02",43.1362,43.2922,42.7931,42.7931,4200.0],["2007-10-03",42.1379,42.4655,39.4005,39.4083,4400.0],["2007-10-04",39.6891,39.6891,39.3459,39.3615,600.0],["2007-10-05",40.2896,40.4846,39.7983,39.7983,1400.0],["2007-10-08",40.1102,40.1726,39.3927,40.0166,3100.0],["2007-10-09",39.884,39.9386,39.7359,39.9386,1100.0],["2007-10-10",40.1648,41.2021,39.8996,41.0305,2300.0],["2007-10-11",41.3347,41.3347,39.2679,40.7107,5000.0],["2007-10-12",39.3381,40.2584,39.3381,40.2194,2800.0],["2007-10-15",39.5097,40.2038,39.1041,40.2038,2200.0],["2007-10-16",40.3364,41.2255,40.3364,40.6717,1900.0],["2007-10-17",41.3347,41.3347,40.0712,40.6639,1400.0],["2007-10-18",41.319,41.3736,40.8589,41.2489,1200.0],["2007-10-19",41.0149,41.0149,38.9248,39.151,5200.0],["2007-10-22",38.0201,41.0461,37.443,38.2463,1700.0],["2007-10-23",39.3537,40.5314,38.0903,40.2428,800.0],["2007-10-24",39.4863,39.4863,38.449,38.9248,700.0],["2007-10-25",38.722,38.8936,38.722,38.8468,600.0],["2007-10-26",40.0634,40.0634,38.878,39.5721,1200.0],["2007-10-29",39.5409,39.8918,38.6284,38.6284,5300.0],["2007-10-30",39.6267,39.7749,39.3693,39.4629,4800.0],["2007-10-31",40.5704,43.222,40.0556,42.8009,36500.0],["2007-11-01",42.2939,44.4464,40.0946,41.4048,8500.0],["2007-11-02",42.5357,42.8789,42.0444,42.3641,3100.0],["2007-11-05",41.1475,42.0054,40.6015,41.5998,13400.0],["2007-11-06",40.4768,40.4768,37.5522,39.1432,7100.0],["2007-11-07",38.995,42.8788,38.5036,39.8996,6300.0],["2007-11-08",39.9308,40.1726,39.034,40.1726,2700.0],["2007-11-09",40.1804,40.1804,38.1371,39.4551,2200.0],["2007-11-12",39.4629,40.1726,38.8156,40.1726,1500.0],["2007-11-13",40.157,42.8945,39.6969,42.8867,15300.0],["2007-11-14",41.2255,41.7558,41.2255,41.7558,600.0],["2007-11-15",42.8945,42.8945,41.1787,41.67,2400.0],["2007-11-16",41.6388,41.8728,40.9447,41.3425,4500.0],["2007-11-19",40.3442,40.3442,38.9248,39.0964,2900.0],["2007-11-20",40.0634,42.4031,38.3087,42.0366,6400.0],["2007-11-21",42.0366,42.8711,41.865,42.8711,1900.0],["2007-11-23",42.7697,42.8945,42.7541,42.7541,300.0],["2007-11-26",41.8884,42.1613,41.1397,41.1397,1100.0],["2007-11-27",41.2567,42.1848,40.7575,40.7575,2600.0],["2007-11-28",41.2645,41.3971,40.5626,41.3971,5900.0],["2007-11-29",41.3113,41.3113,40.9447,40.9837,1500.0],["2007-11-30",42.0834,42.8945,41.9976,41.9976,4200.0],["2007-12-03",42.6761,42.8945,41.3347,42.6605,3400.0],["2007-12-04",41.8416,42.0756,41.5998,41.5998,1000.0],["2007-12-05",40.5704,40.7108,39.9698,40.3208,5300.0],["2007-12-06",41.0929,43.3936,41.0929,43.3936,6000.0],["2007-12-07",42.9101,47.1371,41.553,46.326,15800.0],["2007-12-10",46.7939,46.7939,43.6899,45.7645,19600.0],["2007-12-11",44.0019,46.7861,44.0019,46.2636,5900.0],["2007-12-12",47.5504,47.6362,45.8893,47.6362,6000.0],["2007-12-13",46.3884,46.7939,45.6631,46.7939,1800.0],["2007-12-14",45.8503,45.8503,44.9768,45.2342,1500.0],["2007-12-17",45.1952,45.242,45.086,45.2342,2200.0],["2007-12-18",46.2012,46.2012,45.6631,45.6787,900.0],["2007-12-19",46.131,46.7861,46.131,46.2246,1000.0],["2007-12-20",46.4586,46.8096,45.7177,46.3026,2200.0],["2007-12-21",47.3399,49.0947,45.7879,47.0825,21900.0],["2007-12-24",46.7939,46.9499,45.9127,46.9499,900.0],["2007-12-26",46.9499,47.3243,46.4976,47.2151,5800.0],["2007-12-27",46.2792,46.7862,46.2792,46.7862,500.0],["2007-12-28",46.0271,46.5749,44.4543,44.9551,2200.0],["2007-12-31",46.3166,46.9505,46.0115,46.927,8600.0],["2008-01-02",46.5514,46.9192,43.7344,46.9192,3600.0],["2008-01-03",45.4637,46.481,45.0177,45.5185,5800.0],["2008-01-04",44.736,46.4732,43.0614,43.0614,2500.0],["2008-01-07",42.9206,42.9206,41.3008,42.1537,3600.0],["2008-01-08",43.0301,43.0301,42.0754,42.8501,3200.0],["2008-01-09",43.0379,43.0379,42.1537,43.0379,3600.0],["2008-01-10",42.9988,43.0379,42.9988,43.0379,1600.0],["2008-01-11",42.2946,42.8501,40.4713,41.4729,2400.0],["2008-01-14",40.9408,40.9408,40.6669,40.6669,600.0],["2008-01-15",38.7733,40.8626,38.3429,40.8626,2200.0],["2008-01-16",40.7765,41.4416,40.2287,40.2287,2400.0],["2008-01-17",39.1254,39.1254,37.6621,37.9829,2600.0],["2008-01-18",37.6543,39.2506,37.2161,38.1081,10100.0],["2008-01-22",36.4884,38.3429,36.4884,37.9516,5700.0],["2008-01-23",35.5572,42.0911,35.5572,41.7312,3800.0],["2008-01-24",40.8,42.4824,37.8264,39.9314,1700.0],["2008-01-25",38.2412,40.4713,38.2412,39.0941,4000.0],["2008-01-28",38.9767,38.9767,35.5963,38.2255,5900.0],["2008-01-29",36.9813,39.2897,35.6276,37.0518,4700.0],["2008-01-30",37.623,41.426,37.13,41.2303,5600.0],["2008-01-31",39.5558,40.5887,37.7403,40.5887,6500.0],["2008-02-01",40.6122,40.6122,38.0377,40.5574,2200.0],["2008-02-04",41.2225,41.2225,39.8609,39.9079,1000.0],["2008-02-05",38.249,39.9392,38.249,39.2036,4800.0],["2008-02-06",38.1629,38.8985,38.1629,38.8985,300.0],["2008-02-07",38.9767,42.7171,38.695,39.5792,3700.0],["2008-02-08",39.4149,41.4181,37.6073,39.947,2700.0],["2008-02-11",38.7654,39.5167,37.8186,38.0221,3700.0],["2008-02-12",38.4603,39.0784,38.4524,38.4759,1400.0],["2008-02-13",37.3491,39.0393,37.3491,38.9924,1600.0],["2008-02-14",37.9986,38.7341,37.9986,38.0534,900.0],["2008-02-15",37.7717,38.9611,37.7717,38.4446,1900.0],["2008-02-19",39.8218,41.9816,38.3194,38.7811,1200.0],["2008-02-20",41.9816,41.9816,38.4055,38.7341,800.0],["2008-02-21",38.7341,40.1583,38.7341,39.0471,1700.0],["2008-02-22",38.7341,40.2131,38.5385,39.2193,4900.0],["2008-02-25",38.4603,39.1489,38.4446,39.1489,1000.0],["2008-02-26",38.382,39.0784,38.202,39.0784,3300.0],["2008-02-27",37.8499,38.6246,37.8499,38.0299,2200.0],["2008-02-28",39.1098,39.3836,37.5995,37.6778,1900.0],["2008-02-29",36.95,37.1691,36.0502,36.9344,4000.0],["2008-03-03",36.2692,39.1254,35.4554,35.9954,5600.0],["2008-03-04",34.5869,35.9719,34.5869,34.9233,900.0],["2008-03-05",34.7355,39.1019,32.7871,34.9703,6200.0],["2008-03-06",34.8216,34.8216,32.5367,33.6087,3000.0],["2008-03-07",32.2785,34.4304,32.2785,34.1095,2500.0],["2008-03-10",33.9295,35.2129,31.4177,34.2582,3400.0],["2008-03-11",35.2129,39.2584,34.8294,39.2584,5700.0],["2008-03-12",38.922,38.922,35.2207,37.3256,4400.0],["2008-03-13",38.1081,38.3272,35.9719,37.5995,1500.0],["2008-03-14",36.5431,36.5431,35.6041,35.6041,400.0],["2008-03-17",35.2363,35.2363,34.6025,34.6025,400.0],["2008-03-18",36.5196,36.5196,34.4303,35.5885,2200.0],["2008-03-19",35.6824,36.7466,35.6824,35.7215,2200.0],["2008-03-20",36.7622,36.8483,35.1894,36.4101,28800.0],["2008-03-24",37.0596,37.0596,35.2676,36.9735,4000.0],["2008-03-25",36.7779,39.1176,36.6761,37.4978,1500.0],["2008-03-26",37.7717,38.6246,36.371,38.6246,2900.0],["2008-03-27",38.6481,39.1254,36.9657,38.7107,6600.0],["2008-03-28",38.2314,39.8656,36.6993,36.6993,1100.0],["2008-03-31",36.6836,38.3807,35.4737,38.2471,3100.0],["2008-04-01",39.9049,39.9049,36.4322,39.6928,1900.0],["2008-04-02",40.0699,40.0699,37.9093,38.7028,1600.0],["2008-04-03",39.8656,39.8656,36.99,38.5143,1300.0],["2008-04-04",39.4807,40.0463,37.8464,37.87,1200.0],["2008-04-07",39.2842,39.2842,36.3693,37.32,600.0],["2008-04-08",38.3257,38.3257,36.9272,37.87,500.0],["2008-04-09",35.6858,37.2571,35.6858,36.4636,700.0],["2008-04-10",36.7307,40.0463,36.7307,40.0463,600.0],["2008-04-11",35.3558,40.2113,35.3558,38.3021,1200.0],["2008-04-14",38.3021,38.3021,36.22,37.9957,700.0],["2008-04-15",35.8743,38.0428,35.8743,38.0428,400.0],["2008-04-16",40.4784,40.4784,38.145,38.4907,5200.0],["2008-04-17",39.9835,39.9835,39.0249,39.0249,1200.0],["2008-04-18",39.4806,42.152,36.9586,39.0328,15900.0],["2008-04-21",38.4435,42.427,38.4435,40.942,1000.0],["2008-04-22",38.8914,42.4269,38.7578,40.6592,2400.0],["2008-04-23",39.9442,40.4549,38.5535,39.9442,1600.0],["2008-04-24",39.2999,39.2999,38.7656,39.1978,1200.0],["2008-04-25",39.2842,39.2842,37.7207,39.0564,1400.0],["2008-04-28",37.87,39.135,37.87,38.86,1100.0],["2008-04-29",37.9486,37.9486,36.6679,36.8093,2500.0],["2008-04-30",37.3514,39.2685,37.2886,38.7342,4900.0],["2008-05-01",39.2842,39.2842,38.6242,38.6242,800.0],["2008-05-02",39.3392,39.3392,37.0372,37.0372,5600.0],["2008-05-05",36.7307,38.4592,36.7307,36.9743,2500.0],["2008-05-06",36.7386,38.2628,36.7386,38.2628,3000.0],["2008-05-07",38.0978,42.4191,36.8486,36.8486,3100.0],["2008-05-08",37.6343,40.3763,36.935,40.3763,3000.0],["2008-05-09",37.815,38.09,36.1415,36.5815,4700.0],["2008-05-12",38.3885,42.6234,38.3885,42.6234,7300.0],["2008-05-13",42.6234,42.6234,38.5143,40.5099,3000.0],["2008-05-14",39.9128,42.2698,39.9128,42.2698,6200.0],["2008-05-15",38.5378,40.1406,38.5378,40.1406,800.0],["2008-05-16",40.6435,41.1856,39.2999,41.1856,4000.0],["2008-05-19",41.6099,42.6627,41.2013,42.3327,4200.0],["2008-05-20",39.6849,43.1105,38.8678,41.4763,1400.0],["2008-05-21",40.7613,41.2327,39.2999,40.7613,3300.0],["2008-05-22",40.7613,43.1733,39.8342,42.6862,3200.0],["2008-05-23",40.8556,42.1441,38.8914,39.7792,2100.0],["2008-05-27",40.392,40.8556,38.9699,40.612,1100.0],["2008-05-28",40.5727,40.8556,39.3078,40.557,500.0],["2008-05-29",40.5256,40.8556,39.7163,40.8477,1800.0],["2008-05-30",40.4313,40.8006,39.2449,39.6928,1200.0],["2008-06-02",39.4885,40.7534,39.2999,39.3628,10400.0],["2008-06-03",39.2842,39.2842,38.8992,38.8992,1000.0],["2008-06-04",38.5143,39.0642,38.5143,38.7657,1500.0],["2008-06-05",38.4985,39.6613,38.4985,39.6613,4500.0],["2008-06-06",38.6557,38.7028,37.9014,37.9014,900.0],["2008-06-09",37.9171,40.0228,37.1157,37.2729,2800.0],["2008-06-10",37.0057,38.3571,37.0057,37.3986,1000.0],["2008-06-11",37.0136,38.7107,37.0136,37.045,2100.0],["2008-06-12",37.6971,37.705,37.2021,37.32,700.0],["2008-06-13",37.6971,39.1821,36.9743,37.5557,10800.0],["2008-06-16",37.2572,38.2314,37.2179,37.6736,1300.0],["2008-06-17",37.1236,38.5143,37.0686,37.4772,2000.0],["2008-06-18",37.0293,38.2707,37.0293,38.1528,400.0],["2008-06-19",38.0978,38.0978,37.1236,37.9171,1500.0],["2008-06-20",37.32,37.7207,37.0136,37.0136,10000.0],["2008-06-23",37.6657,37.6657,35.4579,35.4972,3400.0],["2008-06-24",35.2851,36.4165,34.963,34.963,2300.0],["2008-06-25",34.8294,37.4457,34.5701,35.7408,7600.0],["2008-06-26",34.6251,35.0179,33.918,34.0673,1700.0],["2008-06-27",33.8936,37.864,32.4334,32.4334,56100.0],["2008-06-30",31.8966,34.4777,31.8177,31.8177,7900.0],["2008-07-01",33.0885,33.128,32.0387,32.5597,10000.0],["2008-07-02",32.1492,32.757,31.7151,32.0071,7700.0],["2008-07-03",30.2469,33.3963,30.2469,31.1468,1300.0],["2008-07-07",30.7126,32.0308,30.2075,30.4285,4400.0],["2008-07-08",31.1783,31.5335,30.4285,31.4467,2200.0],["2008-07-09",32.5754,32.5754,30.6811,31.1626,2200.0],["2008-07-10",31.9282,31.9282,29.7655,30.8626,1400.0],["2008-07-11",30.389,32.1097,30.389,32.1097,800.0],["2008-07-14",30.5864,30.5864,29.2208,29.726,1400.0],["2008-07-15",30.389,31.6362,30.1996,31.6362,1700.0],["2008-07-16",31.2573,36.1274,31.2573,35.2907,2200.0],["2008-07-17",35.9222,38.377,33.4279,35.938,3400.0],["2008-07-18",36.1432,38.1244,34.0831,36.5616,5400.0],["2008-07-21",37.1614,37.1614,35.6144,35.6144,3600.0],["2008-07-22",36.1116,36.1274,34.2251,35.1644,3700.0],["2008-07-23",34.4698,35.4644,34.4698,35.4565,900.0],["2008-07-24",36.6957,36.6957,35.4486,35.7485,2100.0],["2008-07-25",38.2586,38.2823,37.4377,38.2823,2300.0],["2008-07-28",37.0825,37.8639,36.1985,37.6113,1200.0],["2008-07-29",37.8797,38.6375,37.3193,37.5798,5000.0],["2008-07-30",38.7401,38.7953,38.3059,38.7795,1000.0],["2008-07-31",39.4268,40.3266,39.3873,40.3266,1800.0],["2008-08-01",39.1979,41.8342,37.2167,41.8342,9800.0],["2008-08-04",41.7395,42.6236,40.2872,41.7395,3400.0],["2008-08-05",42.221,43.2155,38.2428,41.5737,6800.0],["2008-08-06",40.5161,42.1105,40.5161,42.1105,800.0],["2008-08-07",40.2793,43.1445,38.227,39.7899,3900.0],["2008-08-08",42.6157,43.4129,41.0528,43.4129,3100.0],["2008-08-11",43.3261,45.3862,42.6551,44.0601,3600.0],["2008-08-12",43.4287,44.5969,43.1051,43.1051,7400.0],["2008-08-13",41.1081,44.1075,40.2556,44.1075,3400.0],["2008-08-14",42.071,43.8233,40.4135,43.626,4400.0],["2008-08-15",44.0759,44.0759,42.5288,43.3971,4700.0],["2008-08-18",42.6788,43.4129,42.663,43.4129,2700.0],["2008-08-19",42.2684,43.4129,41.7632,43.4129,3300.0],["2008-08-20",43.4129,43.4129,42.5367,42.5367,2100.0],["2008-08-21",43.2156,43.2156,41.4475,42.813,1500.0],["2008-08-22",41.6132,42.8209,41.5895,42.8209,2000.0],["2008-08-25",42.3868,42.5841,42.0868,42.2763,1400.0],["2008-08-26",42.7262,42.742,42.6078,42.742,600.0],["2008-08-27",42.4736,43.1682,42.4736,43.1682,2800.0],["2008-08-28",43.405,43.4129,43.1208,43.4129,1800.0],["2008-08-29",43.4129,43.4129,42.8288,43.2077,900.0],["2008-09-02",43.4129,43.4129,41.4475,42.2131,7900.0],["2008-09-03",42.884,42.884,41.4396,41.4396,1800.0],["2008-09-04",40.6502,42.1579,40.5318,40.9975,2400.0],["2008-09-05",43.3024,43.3024,41.2975,41.7711,800.0],["2008-09-08",41.629,41.629,39.8609,40.6897,4700.0],["2008-09-09",40.7529,43.405,40.7529,42.4736,1500.0],["2008-09-10",42.813,43.4918,42.813,43.4918,2900.0],["2008-09-11",43.405,43.4129,41.8579,43.3261,1800.0],["2008-09-12",43.4129,43.4129,41.8658,42.3473,500.0],["2008-09-15",43.3734,43.3734,41.4554,41.4554,900.0],["2008-09-16",42.8604,43.1366,41.6211,43.1366,1400.0],["2008-09-17",42.742,42.8209,40.7529,40.7529,1000.0],["2008-09-18",42.9156,44.2022,40.224,44.2022,11600.0],["2008-09-19",46.8543,52.798,42.9551,51.7008,53700.0],["2008-09-22",51.685,51.685,45.1889,45.1889,4500.0],["2008-09-23",45.773,47.32,43.6181,44.8179,7400.0],["2008-09-24",46.1045,46.1045,45.0231,45.1099,3700.0],["2008-09-25",45.3546,46.5544,45.2204,46.5544,4000.0],["2008-09-26",45.4967,45.7809,45.0705,45.2757,1700.0],["2008-09-29",44.7054,45.941,43.4143,43.5172,3800.0],["2008-09-30",43.5014,49.1094,43.446,46.2104,3400.0],["2008-10-01",45.545,45.545,44.3965,45.1252,2700.0],["2008-10-02",43.9688,45.0935,43.5648,44.2064,9700.0],["2008-10-03",44.3569,44.3569,43.6677,44.04,2600.0],["2008-10-06",43.5648,43.5648,40.5152,41.1331,32000.0],["2008-10-07",39.7469,41.6479,38.6934,38.6934,6400.0],["2008-10-08",37.7826,38.6142,33.8063,36.1429,6200.0],["2008-10-09",34.2578,35.3984,33.2677,33.2677,3100.0],["2008-10-10",33.2677,33.2677,24.9428,26.0438,22000.0],["2008-10-13",28.3092,30.4478,27.7468,30.4478,6400.0],["2008-10-14",30.2577,31.929,30.2577,30.9072,6500.0],["2008-10-15",31.1607,31.6835,29.4498,29.4498,4900.0],["2008-10-16",29.7033,30.0201,27.8894,29.6637,4900.0],["2008-10-17",29.0854,30.8597,28.0795,29.7904,9100.0],["2008-10-20",30.3607,30.8439,30.1231,30.1389,6300.0],["2008-10-21",29.4577,29.7033,29.4577,29.7033,1300.0],["2008-10-22",28.6023,28.6023,28.5151,28.5151,1000.0],["2008-10-23",27.723,28.4914,27.723,27.8577,2600.0],["2008-10-24",27.4379,27.4379,25.2676,26.3052,1700.0],["2008-10-27",25.9646,26.3923,25.2042,25.2042,1400.0],["2008-10-28",25.8458,26.923,25.4814,26.4399,3700.0],["2008-10-29",27.026,27.026,25.624,26.725,1600.0],["2008-10-30",26.8834,26.8834,26.4636,26.8438,800.0],["2008-10-31",27.3904,31.6835,27.3904,31.6835,3600.0],["2008-11-03",29.6716,31.0498,29.6716,31.0498,1000.0],["2008-11-04",31.7627,35.4776,31.6835,35.0103,1100.0],["2008-11-05",34.4399,34.8281,31.9369,33.0776,1200.0],["2008-11-06",35.5409,35.5409,33.5845,33.5845,900.0],["2008-11-07",34.0756,38.2657,34.0439,37.1726,2800.0],["2008-11-10",37.9964,37.9964,35.3112,35.3112,900.0],["2008-11-11",35.1132,35.4301,31.6914,32.8558,2500.0],["2008-11-12",32.1429,32.9825,30.0835,30.6379,6600.0],["2008-11-13",30.7171,33.9726,29.5924,33.9726,3900.0],["2008-11-14",33.3389,35.1211,29.7191,29.727,3800.0],["2008-11-17",29.3468,30.7726,29.3468,30.3052,600.0],["2008-11-18",30.3053,32.1429,30.2973,31.0419,4500.0],["2008-11-19",31.129,33.3469,30.2577,30.2577,2500.0],["2008-11-20",30.2577,30.733,28.5547,29.6716,2000.0],["2008-11-21",29.4181,31.8894,25.8933,28.5072,15900.0],["2008-11-24",29.0458,29.2518,27.5329,28.2775,5900.0],["2008-11-25",29.331,33.3865,29.331,32.1033,2800.0],["2008-11-26",31.3983,31.5251,26.1706,30.535,11500.0],["2008-11-28",30.0122,30.6934,29.7112,30.6934,700.0],["2008-12-01",27.8815,31.9369,26.931,26.931,18700.0],["2008-12-02",27.5963,30.2498,27.0498,29.6953,2200.0],["2008-12-03",28.832,30.7251,28.832,29.6637,2400.0],["2008-12-04",29.3706,30.4399,29.3706,29.7033,2700.0],["2008-12-05",29.3785,29.5448,27.9052,29.1726,4600.0],["2008-12-08",30.9231,37.4103,30.4954,35.7627,2900.0],["2008-12-09",35.1053,35.2954,32.8399,32.8954,1300.0],["2008-12-10",33.5607,33.8696,32.9508,33.4181,1300.0],["2008-12-11",32.8875,33.838,32.8875,33.5132,4100.0],["2008-12-12",38.0519,38.0519,35.7231,37.9647,4500.0],["2008-12-15",36.4439,37.8222,36.4439,36.5865,1900.0],["2008-12-16",37.141,37.141,35.2479,36.7687,6800.0],["2008-12-17",37.0142,37.0142,37.0063,37.0142,3800.0],["2008-12-18",38.2816,38.5588,37.8301,38.5588,2300.0],["2008-12-19",39.7548,39.8023,38.3132,39.6439,18600.0],["2008-12-22",39.4776,41.1885,35.5172,36.0004,6000.0],["2008-12-23",36.04,36.04,34.8677,35.5251,1100.0],["2008-12-24",36.2855,36.2855,35.636,35.636,700.0],["2008-12-26",36.2776,36.2776,35.8974,35.8974,300.0],["2008-12-29",36.6023,37.2202,36.6023,36.8241,800.0],["2008-12-30",36.8241,36.8241,35.2649,35.6547,1900.0],["2008-12-31",35.8695,38.1367,35.8695,36.6252,5300.0],["2009-01-02",36.7366,38.6299,36.7366,37.906,2900.0],["2009-01-05",36.9912,38.1844,36.9912,37.8583,7200.0],["2009-01-06",37.9617,37.9696,37.3014,37.3014,4700.0],["2009-01-07",36.8241,38.1288,36.4025,36.4025,3900.0],["2009-01-08",37.7867,37.7867,36.1957,36.9912,2200.0],["2009-01-09",36.8798,37.9856,35.4479,35.4479,2800.0],["2009-01-12",34.7399,35.0024,33.9444,33.9444,1700.0],["2009-01-13",35.2092,35.249,34.1512,34.1512,1300.0],["2009-01-14",35.8218,35.8218,30.4282,30.4282,27400.0],["2009-01-15",30.4203,30.5635,29.1872,29.7918,2200.0],["2009-01-16",30.0544,30.0544,28.6384,29.3782,7100.0],["2009-01-20",28.8611,29.6805,27.8428,27.8428,7400.0],["2009-01-21",28.2883,29.2668,27.0791,27.8428,10900.0],["2009-01-22",27.4451,28.4872,26.5064,26.5064,4400.0],["2009-01-23",26.2518,26.4905,24.9233,25.4563,16200.0],["2009-01-26",26.9678,26.9678,24.4619,25.0506,5600.0],["2009-01-27",24.9551,25.4404,23.7539,23.9289,5800.0],["2009-01-28",25.0347,25.0347,23.4755,24.0164,6800.0],["2009-01-29",23.8653,24.5733,23.1971,23.1971,6600.0],["2009-01-30",23.9369,24.7722,23.3562,23.3562,39700.0],["2009-02-02",23.38,27.6439,23.38,27.0314,3900.0],["2009-02-03",27.0473,28.5508,25.2654,28.5508,2800.0],["2009-02-04",28.8213,29.0361,27.1826,29.0361,1600.0],["2009-02-05",28.5986,29.943,28.2724,29.943,1600.0],["2009-02-06",27.9462,31.6215,27.6599,31.2953,2400.0],["2009-02-09",31.0805,31.0805,28.702,30.1578,2800.0],["2009-02-10",29.41,29.9032,27.9224,27.9224,2200.0],["2009-02-11",27.8587,27.8746,27.4133,27.4133,800.0],["2009-02-12",27.8269,27.8269,27.1507,27.2223,800.0],["2009-02-13",27.4451,27.8747,27.4451,27.8349,1500.0],["2009-02-17",26.9041,27.0632,25.512,26.0848,3000.0],["2009-02-18",26.4586,26.5143,24.7403,25.0029,1900.0],["2009-02-19",25.4006,25.4006,24.7085,24.7801,2500.0],["2009-02-20",24.438,26.2518,23.921,24.7085,3600.0],["2009-02-23",24.7881,26.0768,23.905,23.9528,4900.0],["2009-02-24",23.9289,27.636,23.9289,27.636,3200.0],["2009-02-25",27.0473,27.0473,25.6154,26.6257,1400.0],["2009-02-26",24.9392,26.2677,24.7085,24.7324,4500.0],["2009-02-27",24.3108,24.446,24.0642,24.1755,2900.0],["2009-03-02",23.9369,25.695,23.1255,23.1255,4000.0],["2009-03-03",23.5073,25.0267,23.5073,23.6664,1700.0],["2009-03-04",23.9846,24.1039,23.6664,24.1039,2400.0],["2009-03-05",23.5471,24.8597,21.1924,23.0698,11700.0],["2009-03-06",23.0698,23.4278,22.2981,22.4811,6800.0],["2009-03-09",22.7675,23.4993,22.4811,22.855,4300.0],["2009-03-10",23.4914,27.3019,22.9504,27.0473,10200.0],["2009-03-11",27.0791,27.2303,26.0529,26.4745,4000.0],["2009-03-12",26.2836,33.8092,24.2233,33.4114,12300.0],["2009-03-13",33.4034,36.9991,28.9884,31.0249,18400.0],["2009-03-16",31.6454,31.8124,28.877,30.1578,4800.0],["2009-03-17",30.6987,31.0408,30.6589,30.8101,2100.0],["2009-03-18",31.4067,34.2546,30.1259,34.2546,7500.0],["2009-03-19",34.2387,34.2387,33.1727,33.1727,800.0],["2009-03-20",33.9364,33.9364,31.4703,33.1568,6700.0],["2009-03-23",32.6636,34.1035,32.6636,34.008,5700.0],["2009-03-24",34.0399,34.0399,31.4942,32.0113,1400.0],["2009-03-25",33.308,33.308,31.2317,32.409,2700.0],["2009-03-26",32.2181,33.4114,32.1704,33.4114,2200.0],["2009-03-27",32.7352,32.7352,30.7703,30.7703,1000.0],["2009-03-30",30.2745,31.9458,29.7388,29.8267,3200.0],["2009-03-31",30.3625,30.3865,30.0986,30.0986,2300.0],["2009-04-01",29.4269,30.3865,29.3309,29.9707,2100.0],["2009-04-02",31.7459,31.9458,30.8982,31.7139,6600.0],["2009-04-03",31.7379,31.7379,31.7139,31.7139,600.0],["2009-04-06",31.7459,31.8178,30.8583,31.1461,4000.0],["2009-04-07",30.5864,31.2261,29.8667,29.8667,1800.0],["2009-04-08",29.9147,30.7623,29.9147,30.0106,4100.0],["2009-04-09",30.4664,30.6903,30.2425,30.3865,5600.0],["2009-04-13",29.211,31.9778,29.211,31.0742,2800.0],["2009-04-14",30.7143,31.7459,29.7308,29.7308,3800.0],["2009-04-15",29.6748,30.5464,29.6508,29.7148,2600.0],["2009-04-16",29.267,29.3869,28.6592,28.9071,3100.0],["2009-04-17",29.4029,29.4029,28.8511,29.187,6800.0],["2009-04-20",28.6832,29.9866,27.6517,28.7792,30400.0],["2009-04-21",28.8192,31.0662,27.9076,31.0662,2800.0],["2009-04-22",30.5384,31.2741,30.2025,31.1461,3400.0],["2009-04-23",31.0342,31.354,29.8827,29.8827,4100.0],["2009-04-24",30.2985,31.9538,29.8027,31.9538,4400.0],["2009-04-27",31.9858,31.9858,29.7468,30.3385,2500.0],["2009-04-28",30.3065,31.1541,29.8267,30.8423,9800.0],["2009-04-29",31.1781,31.1781,29.6588,30.4984,5100.0],["2009-04-30",30.7543,30.7543,29.3069,29.6668,1500.0],["2009-05-01",29.5069,29.5069,28.7232,29.0671,500.0],["2009-05-04",29.203,29.203,28.4593,28.6273,2900.0],["2009-05-05",28.9551,28.9551,28.0435,28.0435,2500.0],["2009-05-06",28.7872,28.7872,27.5717,28.2194,4300.0],["2009-05-07",28.6273,28.6273,26.1484,26.1484,3800.0],["2009-05-08",26.8281,27.3238,26.1723,26.988,5200.0],["2009-05-11",27.9875,29.0751,27.9076,28.1875,3300.0],["2009-05-12",28.6273,28.6273,27.6357,27.6357,1500.0],["2009-05-13",27.3638,27.3638,26.1963,26.1963,2300.0],["2009-05-14",26.1963,28.2434,26.1963,27.6677,3800.0],["2009-05-15",28.1235,28.2274,26.6121,26.6761,2900.0],["2009-05-18",27.6677,28.1475,26.5082,27.9875,7700.0],["2009-05-19",27.7956,28.5393,27.1959,28.3954,2500.0],["2009-05-20",28.4753,28.6832,27.9715,28.5873,3700.0],["2009-05-21",27.4918,28.9711,27.0999,28.7152,4700.0],["2009-05-22",28.1555,29.179,28.1555,29.179,5600.0],["2009-05-26",29.163,29.6508,28.5153,29.6508,9500.0],["2009-05-27",29.5389,30.2345,29.307,29.9307,6200.0],["2009-05-28",30.1466,32.4416,30.1466,32.4416,14500.0],["2009-05-29",32.6255,35.3843,32.3856,35.3843,41500.0],["2009-06-01",34.9844,37.3754,34.9844,36.7836,8400.0],["2009-06-02",36.7836,39.2945,36.7836,39.1506,11400.0],["2009-06-03",38.9187,39.7183,38.3829,39.1426,12100.0],["2009-06-04",39.1825,39.3425,38.6708,39.0386,8600.0],["2009-06-05",39.1666,39.1666,37.6872,38.6388,6600.0],["2009-06-08",38.135,38.2869,36.9036,37.7912,3200.0],["2009-06-09",37.7992,38.3429,37.5353,38.167,2200.0],["2009-06-10",38.6708,39.1826,36.8636,36.8636,5700.0],["2009-06-11",37.3434,37.6073,36.6717,37.5833,5900.0],["2009-06-12",37.5833,38.3509,36.5037,38.215,1500.0],["2009-06-15",36.4638,37.6472,36.4638,37.1275,3100.0],["2009-06-16",36.6477,36.9995,35.992,35.992,3400.0],["2009-06-17",36.1279,37.8232,36.1199,37.8232,5100.0],["2009-06-18",38.3029,38.3029,36.6877,36.6877,3600.0],["2009-06-19",37.4553,37.6153,36.5917,37.5833,9000.0],["2009-06-22",36.5917,36.9835,36.0639,36.3438,16400.0],["2009-06-23",36.0799,36.3598,35.984,36.1039,2100.0],["2009-06-24",36.7756,37.8631,36.7116,37.4553,3000.0],["2009-06-25",37.2714,37.4073,36.5277,36.9595,8100.0],["2009-06-26",36.9595,37.2234,35.984,36.1839,93700.0],["2009-06-29",36.3927,36.7541,36.0152,36.0152,1100.0],["2009-06-30",36.0554,36.2241,35.2201,35.3887,7900.0],["2009-07-01",34.9791,35.469,34.8827,35.469,2900.0],["2009-07-02",35.0594,35.0594,32.8506,32.8506,2700.0],["2009-07-06",32.8828,33.2522,31.5334,31.5334,3200.0],["2009-07-07",32.0715,32.0715,30.2884,30.2884,1600.0],["2009-07-08",30.0877,30.7463,28.9552,29.0997,5000.0],["2009-07-09",29.413,30.0394,29.1559,29.4531,13800.0],["2009-07-10",29.3648,29.8226,28.4732,29.2282,18700.0],["2009-07-13",29.2443,29.2443,28.1921,28.4652,1800.0],["2009-07-14",28.3688,28.8507,27.8226,28.4009,6500.0],["2009-07-15",28.6901,28.9873,28.168,28.9873,49200.0],["2009-07-16",29.4531,29.5415,28.7061,29.3487,5200.0],["2009-07-17",29.4852,29.4852,28.5776,28.7222,4300.0],["2009-07-20",28.9632,28.9632,28.6178,28.8025,1400.0],["2009-07-21",28.915,29.2523,28.6499,29.2523,66100.0],["2009-07-22",28.915,29.5093,28.915,29.5093,600.0],["2009-07-23",29.3487,29.421,28.3126,28.7544,4900.0],["2009-07-24",28.4491,28.915,28.1921,28.915,4400.0],["2009-07-27",29.3326,29.3326,28.2483,28.907,5300.0],["2009-07-28",28.4572,28.4572,27.3568,27.7745,2200.0],["2009-07-29",27.6941,27.6941,26.5536,26.5536,2300.0],["2009-07-30",27.0114,28.9792,27.0114,28.3367,7000.0],["2009-07-31",28.8186,28.8186,27.8467,28.1761,3400.0],["2009-08-03",28.6017,28.6178,28.176,28.6178,1000.0],["2009-08-04",28.4973,29.6379,28.0797,29.3246,9100.0],["2009-08-05",29.6138,29.6138,27.9431,28.3126,4000.0],["2009-08-06",29.6459,29.6459,27.6861,27.7905,8200.0],["2009-08-07",29.5495,29.5495,27.7905,28.0877,11200.0],["2009-08-10",27.6299,29.686,27.3407,27.3407,2200.0],["2009-08-11",27.3488,28.8588,26.9873,27.6138,18400.0],["2009-08-12",27.7664,28.3126,27.156,28.1198,7200.0],["2009-08-13",28.1841,28.3768,27.6781,28.2805,2100.0],["2009-08-14",27.9993,27.9993,26.9472,26.9472,2700.0],["2009-08-17",26.7062,27.5415,26.7062,26.9873,1300.0],["2009-08-18",27.2122,27.5576,26.1038,27.0917,17200.0],["2009-08-19",27.6379,27.6379,27.1962,27.2845,3800.0],["2009-08-20",27.3006,27.7102,26.4331,27.4773,17000.0],["2009-08-21",27.8146,28.8588,27.1239,28.666,38900.0],["2009-08-24",28.6419,30.1519,27.7022,30.1519,10300.0],["2009-08-25",30.5294,30.923,29.7824,30.69,10300.0],["2009-08-26",30.8025,31.0836,30.5776,30.5776,3900.0],["2009-08-27",31.2442,31.6539,30.8587,31.6539,600.0],["2009-08-28",30.6258,30.6258,30.433,30.5696,900.0],["2009-08-31",31.3728,31.3728,29.8226,30.1198,9000.0],["2009-09-01",29.5093,30.5776,29.5093,29.7583,1700.0],["2009-09-02",29.8226,30.5615,29.6218,30.4491,2100.0],["2009-09-03",30.5294,30.5294,30.5294,30.5294,200.0],["2009-09-04",30.1037,30.3848,29.7423,30.3848,1500.0],["2009-09-08",30.176,30.5374,30.176,30.3125,1000.0],["2009-09-09",28.9953,30.5053,28.9953,30.4571,1800.0],["2009-09-10",29.9109,29.9672,28.923,29.9672,4800.0],["2009-09-11",29.919,30.4892,29.5897,29.7583,1000.0],["2009-09-14",29.3005,29.9029,29.3005,29.9029,600.0],["2009-09-15",29.927,30.2242,29.2443,30.1198,4500.0],["2009-09-16",30.3447,31.7663,30.2242,31.4049,2500.0],["2009-09-17",31.6458,31.6458,31.2442,31.6458,400.0],["2009-09-18",31.6619,32.7703,30.6981,31.7262,24900.0],["2009-09-21",31.5896,31.5896,30.7222,31.1559,6600.0],["2009-09-22",31.7342,31.7342,30.5937,30.7784,1400.0],["2009-09-23",30.682,31.4772,30.2804,30.9471,4800.0],["2009-09-24",30.7222,31.686,30.4892,30.4892,8200.0],["2009-09-25",31.1157,31.8707,30.7302,31.1318,6600.0],["2009-09-28",31.7181,32.3125,30.9792,30.9792,5200.0],["2009-09-29",32.4083,32.4083,31.722,31.9319,5200.0],["2009-09-30",31.9642,32.3679,31.7058,32.3356,3300.0],["2009-10-01",31.0841,32.5778,31.0841,31.399,6300.0],["2009-10-02",31.2779,31.7704,29.8408,31.0518,12500.0],["2009-10-05",31.0599,31.3102,30.0507,31.0518,28400.0],["2009-10-06",31.4878,31.9319,30.9953,31.2618,22300.0],["2009-10-07",30.519,31.1649,30.3575,31.0438,15100.0],["2009-10-08",31.1568,31.5928,31.0357,31.1891,4500.0],["2009-10-09",31.0841,31.0841,30.0507,30.5836,21900.0],["2009-10-12",30.3979,30.7612,30.1637,30.5594,6200.0],["2009-10-13",30.2849,31.0277,30.2849,31.0277,12300.0],["2009-10-14",31.2537,31.4636,30.7693,31.3829,2500.0],["2009-10-15",30.3414,31.8431,30.3414,30.6643,2600.0],["2009-10-16",30.8419,31.8108,30.8339,30.9873,9500.0],["2009-10-19",31.6655,31.6655,31.1245,31.4717,3100.0],["2009-10-20",31.1649,31.8754,31.1084,31.8754,4000.0],["2009-10-21",31.5686,31.5686,31.0195,31.2941,5800.0],["2009-10-22",31.1568,31.8673,30.7451,31.8673,4800.0],["2009-10-23",31.94,31.94,31.3264,31.8431,3400.0],["2009-10-26",31.7866,32.2952,30.8096,31.5686,2500.0],["2009-10-27",31.7543,32.2064,31.0115,31.7785,5700.0],["2009-10-28",31.8269,31.8269,30.8823,30.8823,3000.0],["2009-10-29",31.2698,31.9965,30.9308,31.9642,11600.0],["2009-10-30",31.6574,31.8673,30.2929,31.0842,10500.0],["2009-11-02",31.4152,32.1418,30.9953,31.5363,14700.0],["2009-11-03",31.4152,32.0126,30.6966,31.6735,5900.0],["2009-11-04",31.8431,32.2629,31.3344,31.4475,6400.0],["2009-11-05",31.617,32.2952,31.5686,32.0853,5300.0],["2009-11-06",31.8431,32.2387,30.7612,31.6493,5500.0],["2009-11-09",31.7462,31.8915,31.6735,31.8915,5400.0],["2009-11-10",31.7462,31.8108,31.4475,31.4475,3400.0],["2009-11-11",31.8189,31.9723,31.2456,31.4475,7600.0],["2009-11-12",31.4878,31.8108,31.4878,31.5686,3300.0],["2009-11-13",31.4878,31.6089,31.4878,31.6089,1000.0],["2009-11-16",31.9319,31.94,31.6493,31.8512,8600.0],["2009-11-17",31.8915,31.9642,31.8915,31.9319,1800.0],["2009-11-18",31.9077,32.1337,31.8269,31.9884,1000.0],["2009-11-19",31.7058,33.0461,31.7058,32.1741,4000.0],["2009-11-20",32.0611,33.0784,31.8512,32.8362,2800.0],["2009-11-23",33.0461,33.1026,32.2952,32.7716,2600.0],["2009-11-24",32.6989,33.474,32.6989,33.2722,6700.0],["2009-11-25",33.1026,33.2641,33.1026,33.1833,1000.0],["2009-11-27",32.9088,32.9088,31.6574,31.6574,1400.0],["2009-11-30",31.7785,33.151,31.3667,32.6585,6700.0],["2009-12-01",32.9977,33.3125,32.6989,33.2076,8800.0],["2009-12-02",32.2306,33.2237,32.2306,33.2237,4400.0],["2009-12-03",33.2318,33.2318,32.9008,33.0219,1200.0],["2009-12-04",33.3044,34.0634,33.2802,33.797,3700.0],["2009-12-07",33.6112,34.2491,33.6112,34.2329,2100.0],["2009-12-08",33.91,34.4671,33.91,34.1038,4400.0],["2009-12-09",33.7081,35.2099,33.7081,34.9515,9900.0],["2009-12-10",34.9757,34.9757,34.459,34.7497,1500.0],["2009-12-11",35.2825,35.6459,34.895,35.4925,9700.0],["2009-12-14",35.5813,35.6862,35.2341,35.6862,5700.0],["2009-12-15",35.5248,35.5248,34.346,34.5882,12300.0],["2009-12-16",35.0484,35.7185,34.2087,34.895,18000.0],["2009-12-17",35.0242,35.9607,35.0,35.0,3800.0],["2009-12-18",35.2018,36.0495,34.7174,34.7174,14800.0],["2009-12-21",35.8477,35.8881,35.6862,35.8073,2600.0],["2009-12-22",35.7508,35.9123,35.4198,35.4521,3800.0],["2009-12-23",35.7428,35.7428,34.6124,34.9919,3000.0],["2009-12-24",34.9919,35.2825,34.1926,34.7577,1600.0],["2009-12-28",34.9515,35.3148,34.9515,35.3148,1000.0],["2009-12-29",35.0565,35.3633,35.0565,35.3633,1000.0],["2009-12-30",35.3146,36.0202,35.2416,36.0121,3100.0],["2009-12-31",35.9959,36.0283,35.2416,35.5255,6400.0],["2010-01-04",35.7526,35.8013,35.2578,35.8013,1800.0],["2010-01-05",35.8013,35.8013,34.9172,35.8013,2700.0],["2010-01-06",35.5904,35.7282,35.4119,35.6471,700.0],["2010-01-07",34.755,35.1037,34.4954,34.4954,1200.0],["2010-01-08",34.9091,34.9091,34.4711,34.6495,1100.0],["2010-01-11",34.6982,34.6982,33.6519,33.879,9900.0],["2010-01-12",33.587,34.0331,32.93,33.1166,8600.0],["2010-01-13",32.7759,33.0192,32.3541,32.3541,8900.0],["2010-01-14",32.3622,32.7191,31.8594,32.0865,13400.0],["2010-01-15",32.3217,32.3217,31.6891,31.7215,7200.0],["2010-01-19",31.7215,32.7678,31.3727,32.1514,15800.0],["2010-01-20",31.8188,32.4434,31.3809,31.7215,10800.0],["2010-01-21",32.0621,32.4109,31.3889,31.9405,13400.0],["2010-01-22",32.0378,33.0111,31.3241,32.2811,22600.0],["2010-01-25",32.5083,32.8246,31.7702,32.0946,15900.0],["2010-01-26",31.835,32.1108,31.2835,31.2835,3400.0],["2010-01-27",31.2916,31.7539,28.7124,29.8803,74800.0],["2010-01-28",29.9695,30.0101,29.2396,29.3207,6300.0],["2010-01-29",29.5235,29.7668,29.2396,29.2396,8600.0],["2010-02-01",29.4424,30.8212,29.3126,30.2697,26700.0],["2010-02-02",30.4319,30.8212,28.8827,29.6938,11000.0],["2010-02-03",29.7587,30.2453,29.4586,29.7181,2600.0],["2010-02-04",30.0101,30.0101,27.7958,28.1527,34600.0],["2010-02-05",28.2582,29.0368,28.1041,28.3068,2800.0],["2010-02-08",28.5988,28.6556,28.2095,28.2582,2200.0],["2010-02-09",28.4285,28.9557,27.9743,28.0635,9600.0],["2010-02-10",28.0635,28.8178,28.0635,28.5015,5900.0],["2010-02-11",28.4204,28.8503,27.9824,28.3312,21100.0],["2010-02-12",28.0392,29.3288,28.0149,28.4934,25600.0],["2010-02-16",28.8908,28.8908,28.3798,28.688,3100.0],["2010-02-17",29.053,29.053,28.1122,28.3393,5900.0],["2010-02-18",28.3717,29.5316,28.3393,28.8097,15600.0],["2010-02-19",28.7773,29.4018,28.6232,28.9963,9100.0],["2010-02-22",28.5502,28.8746,28.0392,28.4447,11000.0],["2010-02-23",28.5015,29.1098,28.3879,28.9881,13400.0],["2010-02-24",29.199,29.199,28.7205,29.0125,5600.0],["2010-02-25",29.1585,29.5072,28.6475,29.5072,6400.0],["2010-02-26",29.4667,30.0425,29.0774,29.0774,9200.0],["2010-03-01",29.3937,29.8479,29.0693,29.4991,8100.0],["2010-03-02",29.2639,29.3612,29.1666,29.3612,6500.0],["2010-03-03",29.4991,30.0831,28.7854,29.2071,6800.0],["2010-03-04",29.5559,29.5802,28.3879,28.6232,6900.0],["2010-03-05",28.6962,29.4991,28.5015,29.3045,26300.0],["2010-03-08",28.8746,29.5883,28.8746,29.5883,17800.0],["2010-03-09",29.5802,30.4481,29.5802,30.2859,14400.0],["2010-03-10",30.3021,30.8536,30.3021,30.8536,5700.0],["2010-03-11",30.2696,30.8536,30.2696,30.7969,3200.0],["2010-03-12",30.4157,30.513,29.856,30.4562,24300.0],["2010-03-15",30.4238,30.513,30.2778,30.4643,1000.0],["2010-03-16",30.4562,30.9023,29.9452,30.9023,8400.0],["2010-03-17",30.7076,31.7296,30.7076,31.5025,24500.0],["2010-03-18",31.5025,31.5674,31.4295,31.5512,6700.0],["2010-03-19",31.6323,31.7215,31.2673,31.7215,11800.0],["2010-03-22",31.4457,31.5106,31.1537,31.4376,4100.0],["2010-03-23",31.5512,31.5593,30.9915,31.2511,6800.0],["2010-03-24",30.7725,31.5998,30.4968,31.1456,8500.0],["2010-03-25",31.2267,31.2267,30.1723,30.5617,11700.0],["2010-03-26",30.5779,30.8212,30.221,30.5779,7100.0],["2010-03-29",30.3508,31.2105,29.4748,29.7749,16200.0],["2010-03-30",29.8809,30.8595,29.359,30.672,5600.0],["2010-03-31",30.6801,31.3652,30.3458,31.1124,9700.0],["2010-04-01",31.3896,31.9523,31.1531,31.1531,5600.0],["2010-04-05",31.3325,32.042,31.0797,31.6914,3900.0],["2010-04-06",31.3162,31.4957,31.0716,31.4957,3600.0],["2010-04-07",31.5283,31.7485,31.1939,31.2265,1800.0],["2010-04-08",31.2347,31.2347,30.9166,30.9411,12900.0],["2010-04-09",31.0145,31.1858,30.7617,31.1858,14500.0],["2010-04-12",31.0798,31.6425,30.7862,31.6425,3500.0],["2010-04-13",31.3244,31.9197,31.1531,31.8545,2800.0],["2010-04-14",31.8545,31.8545,31.2102,31.4467,5700.0],["2010-04-15",31.4386,31.6017,30.9085,31.4386,14300.0],["2010-04-16",31.4793,31.5609,30.99,31.1042,4700.0],["2010-04-19",30.9574,31.3081,30.6475,30.9574,4400.0],["2010-04-20",31.2102,31.2347,30.5089,30.6149,12200.0],["2010-04-21",30.5333,30.8106,30.4273,30.4273,4600.0],["2010-04-22",30.3295,31.3163,29.8891,30.99,20400.0],["2010-04-23",30.9819,31.1531,29.9217,30.1337,4900.0],["2010-04-26",30.1745,30.7698,30.0848,30.4029,10200.0],["2010-04-27",30.4028,30.6964,29.5792,29.5792,2700.0],["2010-04-28",29.6526,30.9819,29.6526,30.1664,3600.0],["2010-04-29",30.3865,30.5741,30.0522,30.093,3200.0],["2010-04-30",30.093,30.1908,22.9326,24.4658,49200.0],["2010-05-03",25.2732,28.3722,25.2732,27.7605,31900.0],["2010-05-04",27.6219,27.6219,26.7411,27.0103,11600.0],["2010-05-05",27.4262,27.4262,26.9042,27.0918,4400.0],["2010-05-06",27.4751,28.4293,26.2681,26.9042,5900.0],["2010-05-07",26.945,27.3528,26.8309,26.9206,11800.0],["2010-05-10",27.467,27.7524,27.1571,27.7524,6500.0],["2010-05-11",27.4343,27.6138,26.9532,27.418,13000.0],["2010-05-12",27.5567,27.9726,27.3365,27.9726,4000.0],["2010-05-13",27.9726,28.3396,27.5648,28.152,9400.0],["2010-05-14",27.9155,27.9155,27.1734,27.1978,2800.0],["2010-05-17",27.2875,27.3283,27.0021,27.0021,2100.0],["2010-05-18",27.3202,28.2988,27.0673,27.0755,2100.0],["2010-05-19",27.3446,27.3446,27.0755,27.0836,2600.0],["2010-05-20",26.9124,27.7198,26.9124,26.9124,9900.0],["2010-05-21",26.6351,27.0592,26.6351,26.9042,23000.0],["2010-05-24",26.7085,26.7738,26.5454,26.5454,2400.0],["2010-05-25",26.7574,26.7574,26.3497,26.4965,15500.0],["2010-05-26",26.7167,27.3038,26.3008,27.2794,26500.0],["2010-05-27",27.1815,27.3365,26.8064,26.9287,2900.0],["2010-05-28",26.994,26.994,25.5423,25.5423,4100.0],["2010-06-01",25.526,25.5505,24.8083,24.9551,10900.0],["2010-06-02",25.5749,25.5749,24.5311,25.4934,6400.0],["2010-06-03",25.4363,25.4363,24.9796,25.1101,4200.0],["2010-06-04",24.4658,25.4363,23.6014,23.6014,9800.0],["2010-06-07",24.6452,24.7757,23.6258,23.6258,4500.0],["2010-06-08",23.634,23.634,23.0876,23.0876,1200.0],["2010-06-09",23.5687,23.5687,23.1447,23.1691,8800.0],["2010-06-10",23.1284,23.9602,23.0794,23.9602,5800.0],["2010-06-11",23.7318,24.0744,23.7318,24.0744,2600.0],["2010-06-14",24.3027,26.2355,23.9602,24.9144,3500.0],["2010-06-15",25.0775,25.4526,24.5392,25.4526,2100.0],["2010-06-16",25.2732,25.2732,25.0856,25.0938,400.0],["2010-06-17",25.6728,25.8848,25.1753,25.1753,1300.0],["2010-06-18",25.371,25.6157,25.1264,25.2732,12900.0],["2010-06-21",25.42,25.4771,25.3384,25.4771,1900.0],["2010-06-22",25.6157,25.6157,24.3679,24.3761,7500.0],["2010-06-23",24.3843,24.8736,24.3843,24.5392,3900.0],["2010-06-24",24.7186,24.7186,24.0825,24.0825,4200.0],["2010-06-25",24.1315,25.1182,23.74,24.6371,97900.0],["2010-06-28",25.1427,25.1427,23.8134,24.1478,7800.0],["2010-06-29",23.9589,23.9753,23.4334,23.4334,6700.0],["2010-06-30",23.4498,23.4498,22.949,22.949,17600.0],["2010-07-01",23.3431,23.3431,22.949,22.9983,9100.0],["2010-07-02",23.1132,23.1132,22.8669,22.9079,6200.0],["2010-07-06",23.2117,23.2117,22.6534,22.6616,8000.0],["2010-07-07",22.8833,22.8833,21.9226,22.5795,10100.0],["2010-07-08",22.8833,22.8833,22.481,22.8176,11900.0],["2010-07-09",22.8176,23.2199,22.6945,22.9161,6600.0],["2010-07-12",22.99,22.99,22.8423,22.8423,2000.0],["2010-07-13",23.0229,23.9343,23.0229,23.9179,6100.0],["2010-07-14",23.7783,23.9343,23.1953,23.6962,8400.0],["2010-07-15",23.5648,23.7619,23.1789,23.3842,7000.0],["2010-07-16",23.3185,23.3185,23.1543,23.1543,9200.0],["2010-07-19",24.5993,24.5993,23.1625,23.5894,2700.0],["2010-07-20",23.3431,23.3431,22.99,23.3021,1600.0],["2010-07-21",23.3924,23.8029,23.2774,23.573,3400.0],["2010-07-22",23.8357,24.6897,23.8111,24.6897,12000.0],["2010-07-23",24.5993,25.4204,24.5993,25.3547,4000.0],["2010-07-26",25.3547,26.4878,24.78,26.4878,25700.0],["2010-07-27",26.5371,26.8491,25.8638,26.5207,9500.0],["2010-07-28",25.9459,26.2743,25.8638,26.2497,4200.0],["2010-07-29",26.5453,26.6192,26.5207,26.5207,700.0],["2010-07-30",26.5371,26.9312,26.5371,26.652,700.0],["2010-08-02",27.4895,27.4895,27.1365,27.1939,1100.0],["2010-08-03",27.1939,27.3089,24.8949,26.9887,3000.0],["2010-08-04",27.5388,27.5881,27.5388,27.5881,600.0],["2010-08-05",27.5881,28.951,27.5881,28.2449,7100.0],["2010-08-06",28.2367,28.9592,28.2367,28.5487,6200.0],["2010-08-09",29.1317,29.3534,29.0414,29.263,4200.0],["2010-08-10",29.0331,29.0331,28.0068,28.0889,4200.0],["2010-08-11",27.7605,27.9822,27.1118,27.3417,9300.0],["2010-08-12",27.1529,28.0807,26.6931,27.8262,19800.0],["2010-08-13",27.8754,28.0807,27.3992,27.3992,1200.0],["2010-08-16",27.2268,27.7687,27.2268,27.7441,1600.0],["2010-08-17",28.0068,28.1218,27.9165,27.9986,5000.0],["2010-08-18",27.8918,27.8918,27.8918,27.8918,1000.0],["2010-08-19",27.8426,27.8426,27.5059,27.6209,1400.0],["2010-08-20",27.5059,27.6373,27.3253,27.3253,5700.0],["2010-08-23",27.9001,28.0314,26.7341,26.9805,2200.0],["2010-08-24",26.7998,27.1529,26.2743,26.4303,3600.0],["2010-08-25",26.3811,26.6192,26.2743,26.5289,3000.0],["2010-08-26",26.5371,26.5371,26.1101,26.1348,1600.0],["2010-08-27",26.3893,27.7851,26.2826,27.7851,6000.0],["2010-08-30",27.7851,28.4912,26.5535,26.5699,8300.0],["2010-08-31",26.6849,27.1365,26.4057,26.9394,9800.0],["2010-09-01",27.4895,28.5569,27.4895,28.1628,8500.0],["2010-09-02",28.015,28.442,27.3499,28.0971,14000.0],["2010-09-03",27.662,28.13,27.3664,27.7359,4400.0],["2010-09-07",27.0133,27.2432,26.7013,26.808,3700.0],["2010-09-08",26.7259,27.2761,26.6028,27.1283,3300.0],["2010-09-09",26.9722,27.2268,26.808,26.8491,3000.0],["2010-09-10",27.0708,27.0708,26.8984,27.0297,2700.0],["2010-09-13",26.8409,27.2925,26.7341,27.2925,5100.0],["2010-09-14",27.3089,27.391,27.0133,27.3089,4000.0],["2010-09-15",27.2678,27.2678,27.0626,27.2432,1600.0],["2010-09-16",27.2514,27.2514,27.1283,27.1283,1200.0],["2010-09-17",27.4731,28.286,27.2186,27.391,10000.0],["2010-09-20",27.4238,28.3845,27.391,28.3681,9500.0],["2010-09-21",28.3024,28.3024,26.9887,27.1447,16900.0],["2010-09-22",27.4074,27.8015,27.4074,27.7523,3200.0],["2010-09-23",27.7851,28.2531,27.2104,27.7359,20100.0],["2010-09-24",28.2942,28.5569,28.286,28.442,2600.0],["2010-09-27",27.9083,28.3599,27.7605,27.8508,12200.0],["2010-09-28",27.9165,28.0725,27.194,27.9165,8100.0],["2010-09-29",27.8752,28.7672,27.8752,28.2881,4900.0],["2010-09-30",27.7843,28.8002,27.7678,28.8002,6200.0],["2010-10-01",28.8498,28.8911,27.2392,27.7513,19400.0],["2010-10-04",27.8339,28.0817,27.6605,27.9248,6100.0],["2010-10-05",28.0817,28.9076,28.0651,28.9076,6600.0],["2010-10-06",28.4946,29.1884,28.1477,28.1477,16400.0],["2010-10-07",28.4203,28.6763,27.8752,27.8752,5100.0],["2010-10-08",28.0817,28.0817,27.7678,28.0734,3800.0],["2010-10-11",28.0817,28.6929,27.9991,28.0569,24100.0],["2010-10-12",28.8085,28.8085,28.0404,28.3047,17400.0],["2010-10-13",28.7259,28.7259,28.0734,28.2634,13700.0],["2010-10-14",28.5772,28.5772,28.0817,28.2303,15600.0],["2010-10-15",28.5112,28.6433,28.2469,28.6433,28800.0],["2010-10-18",28.5525,30.5017,28.5525,30.4604,7800.0],["2010-10-19",30.1548,32.104,29.8244,30.5182,10300.0],["2010-10-20",31.0137,31.9801,31.0137,31.7819,7300.0],["2010-10-21",31.9883,32.8225,31.7984,31.9636,6600.0],["2010-10-22",31.914,32.7564,31.914,32.7564,4300.0],["2010-10-25",32.6573,33.1694,32.4674,33.1612,10700.0],["2010-10-26",32.8308,33.8054,32.8308,33.4833,9400.0],["2010-10-27",33.4667,34.6148,33.4667,34.1936,8800.0],["2010-10-28",34.1688,35.7959,34.1688,35.2425,6600.0],["2010-10-29",35.3086,35.5151,35.2673,35.2921,4000.0],["2010-11-01",35.7711,35.8041,35.4325,35.7133,8400.0],["2010-11-02",35.928,36.1345,34.367,35.8785,24200.0],["2010-11-03",35.705,35.8702,34.8791,35.3416,2500.0],["2010-11-04",36.8613,39.207,36.8613,38.8188,46400.0],["2010-11-05",37.233,39.1079,37.1917,39.0996,11800.0],["2010-11-08",39.1079,39.4795,38.571,38.9014,20100.0],["2010-11-09",38.8188,38.8188,37.6129,37.8194,14200.0],["2010-11-10",37.8689,38.2984,37.6046,38.1415,6700.0],["2010-11-11",37.5469,38.3811,37.5469,38.0011,5300.0],["2010-11-12",37.9516,38.3893,37.3817,37.3817,4100.0],["2010-11-15",38.1085,38.381,37.6707,38.0424,14300.0],["2010-11-16",38.0094,38.3645,37.5964,37.6212,5100.0],["2010-11-17",38.8023,38.8023,37.5799,38.2324,7300.0],["2010-11-18",38.2819,38.2819,37.9103,37.9929,4700.0],["2010-11-19",38.0754,38.1911,37.6873,37.9846,14300.0],["2010-11-22",38.2819,38.6123,38.0342,38.315,12300.0],["2010-11-23",37.9929,38.5132,37.4808,38.0094,18500.0],["2010-11-24",38.2819,38.4058,38.0589,38.315,4400.0],["2010-11-26",38.1663,38.4306,38.1663,38.3067,1300.0],["2010-11-29",38.2076,38.7114,37.7781,38.1746,4200.0],["2010-11-30",38.1663,38.7279,38.1663,38.4058,13700.0],["2010-12-01",38.8188,38.8188,38.4058,38.8105,9300.0],["2010-12-02",38.571,38.7279,38.3397,38.7279,3000.0],["2010-12-03",38.6619,38.7692,38.4223,38.7279,14100.0],["2010-12-06",38.6536,39.1491,38.538,39.0253,8400.0],["2010-12-07",39.3804,39.4713,38.794,39.1244,21000.0],["2010-12-08",39.3887,41.0488,38.8518,40.8836,41700.0],["2010-12-09",41.0984,43.5596,40.9001,43.031,40100.0],["2010-12-10",43.5679,44.2038,42.9484,43.2953,18300.0],["2010-12-13",43.5761,43.6835,42.4198,43.1054,25400.0],["2010-12-14",43.1054,43.7661,42.7667,43.477,9800.0],["2010-12-15",43.6505,45.1537,42.9897,43.031,19900.0],["2010-12-16",43.0063,43.6422,42.5355,43.4357,153100.0],["2010-12-17",43.2458,45.6327,43.031,45.6327,60000.0],["2010-12-20",46.2026,52.0337,46.2026,51.2325,34900.0],["2010-12-21",51.2656,51.6868,50.6544,51.2738,16800.0],["2010-12-22",51.0756,51.3317,50.2745,51.2325,20200.0],["2010-12-23",51.6455,52.3145,48.9447,49.4403,27500.0],["2010-12-27",49.0025,49.8532,48.317,49.7954,10000.0],["2010-12-28",51.9759,52.6531,49.7293,50.9269,27700.0],["2010-12-29",51.3647,51.6703,50.4231,51.3234,2000.0],["2010-12-30",51.166,51.5305,47.9924,49.4922,16100.0],["2010-12-31",48.3073,49.4093,48.3073,48.4979,4700.0],["2011-01-03",49.6662,50.5942,49.2022,50.5942,9300.0],["2011-01-04",50.1799,50.2876,49.3182,49.691,9000.0],["2011-01-05",49.3845,52.1934,49.1773,51.3731,19100.0],["2011-01-06",51.3648,51.9697,50.2379,50.5694,5300.0],["2011-01-07",50.7102,51.6051,50.7102,51.3731,4900.0],["2011-01-10",50.6356,50.7185,50.2213,50.5694,4900.0],["2011-01-11",51.3648,53.1629,50.7019,53.022,17400.0],["2011-01-12",53.0303,53.776,52.4586,53.2954,8500.0],["2011-01-13",53.5026,53.6186,52.7983,52.8231,2500.0],["2011-01-14",53.0303,53.0303,52.5,52.8231,3000.0],["2011-01-18",52.8066,52.8232,50.9588,51.9448,24800.0],["2011-01-19",51.746,52.326,50.5445,50.5445,20800.0],["2011-01-20",50.9091,50.9091,48.9536,49.0033,15900.0],["2011-01-21",49.3513,50.4865,48.8873,49.1359,10200.0],["2011-01-24",48.9453,49.865,48.1996,49.865,14300.0],["2011-01-25",49.3347,50.3125,49.3347,50.3125,8100.0],["2011-01-26",50.8179,53.1214,50.5859,52.7817,15500.0],["2011-01-27",53.8257,54.1323,53.0137,53.3203,9700.0],["2011-01-28",53.0303,53.2706,50.9671,50.9671,13400.0],["2011-01-31",50.9837,51.398,50.3622,50.6357,27400.0],["2011-02-01",50.7102,53.3452,50.6605,53.3452,12700.0],["2011-02-02",52.8149,54.356,52.21,54.3063,8800.0],["2011-02-03",53.8672,57.5876,53.8672,56.9413,20000.0],["2011-02-04",56.8584,60.322,56.8584,58.4493,22400.0],["2011-02-07",57.3804,59.1785,57.3804,57.6042,12200.0],["2011-02-08",57.6622,57.919,57.1733,57.3721,9900.0],["2011-02-09",57.4467,57.4467,56.1707,56.9413,2800.0],["2011-02-10",56.7839,57.2893,56.295,56.8916,4600.0],["2011-02-11",56.9744,58.5405,56.5519,58.5322,3700.0],["2011-02-14",58.9796,58.9796,57.745,58.2505,3000.0],["2011-02-15",57.7284,58.9796,57.5461,58.325,8800.0],["2011-02-16",58.5405,59.3857,58.209,59.3608,3600.0],["2011-02-17",59.3691,60.0237,58.7062,59.8745,3700.0],["2011-02-18",59.5431,60.322,59.5265,59.7171,3800.0],["2011-02-22",59.3525,59.9491,57.223,57.2976,14800.0],["2011-02-23",57.3059,57.3059,56.0713,56.0713,10100.0],["2011-02-24",56.0464,57.0324,54.8283,55.6238,14500.0],["2011-02-25",56.3695,57.7533,55.6155,57.4964,6400.0],["2011-02-28",58.0848,59.8828,57.571,58.8139,8800.0],["2011-03-01",58.5819,58.9796,57.0407,57.4964,8700.0],["2011-03-02",57.9439,58.0019,56.2453,56.6844,38400.0],["2011-03-03",56.933,57.6207,55.5907,56.817,16700.0],["2011-03-04",56.5767,56.7176,54.9526,55.6818,50400.0],["2011-03-07",55.7315,55.7315,53.0883,53.4529,10400.0],["2011-03-08",53.5192,56.3033,53.2043,54.0992,53800.0],["2011-03-09",54.2981,54.3975,53.8589,54.066,6500.0],["2011-03-10",53.0634,53.0966,49.5916,49.8402,68600.0],["2011-03-11",49.8816,50.9174,48.9453,50.4036,18700.0],["2011-03-14",49.8071,49.8071,49.3016,49.3265,6100.0],["2011-03-15",47.835,49.1276,47.835,48.9205,6300.0],["2011-03-16",48.9122,49.3348,48.5559,48.6802,9500.0],["2011-03-17",49.7159,49.7159,48.5724,48.8624,15000.0],["2011-03-18",49.5916,50.4202,48.357,50.2628,27700.0],["2011-03-21",50.8428,52.0443,50.7517,52.0443,8000.0],["2011-03-22",51.8868,51.8868,51.1908,51.3068,11700.0],["2011-03-23",51.398,52.2017,51.2322,52.1437,15900.0],["2011-03-24",52.0443,55.0521,52.0443,54.008,18900.0],["2011-03-25",54.066,54.9195,53.5606,54.2732,32100.0],["2011-03-28",54.6129,54.9526,54.0909,54.2318,9200.0],["2011-03-29",54.5632,54.5632,54.2732,54.5383,3000.0],["2011-03-30",54.9456,56.1923,54.9456,55.9014,5200.0],["2011-03-31",55.4692,57.5886,55.4692,57.4888,17200.0],["2011-04-01",58.1039,59.7246,57.7963,59.7246,25800.0],["2011-04-04",59.8493,64.3207,59.8493,64.1212,30200.0],["2011-04-05",63.4646,65.0188,62.6252,63.2984,26100.0],["2011-04-06",66.0743,66.0743,61.7941,62.3509,18200.0],["2011-04-07",65.958,65.958,61.7109,63.1072,24500.0],["2011-04-08",63.1155,63.4147,59.5251,59.6747,27200.0],["2011-04-11",61.0627,61.2455,59.2342,59.4503,4700.0],["2011-04-12",57.7798,59.5002,57.6218,57.8629,9900.0],["2011-04-13",57.946,58.7854,57.04,57.0982,13100.0],["2011-04-14",57.0151,57.7631,56.6411,57.68,16800.0],["2011-04-15",57.788,59.176,56.9154,57.547,15400.0],["2011-04-18",56.2671,57.0317,55.1866,56.0427,27500.0],["2011-04-19",55.9762,56.3253,55.4609,55.5108,14600.0],["2011-04-20",56.558,58.6773,54.289,55.6437,8400.0],["2011-04-21",55.0287,55.3196,54.904,55.0453,5000.0],["2011-04-25",55.2697,58.2285,55.2697,55.785,15000.0],["2011-04-26",55.8266,56.9735,55.436,56.8073,22200.0],["2011-04-27",56.9818,58.3116,56.533,58.187,4100.0],["2011-04-28",58.1122,60.2316,58.1122,60.2316,10000.0],["2011-04-29",59.9822,59.9822,59.3422,59.7162,6400.0],["2011-05-02",59.9822,60.2399,58.1454,58.2119,6400.0],["2011-05-03",57.9293,58.7605,55.6438,56.3668,26000.0],["2011-05-04",57.9958,57.9958,54.796,56.7408,25500.0],["2011-05-05",58.0291,58.0291,57.1398,57.2894,9000.0],["2011-05-06",58.1205,58.4446,56.6411,58.4363,23000.0],["2011-05-09",57.9875,58.5942,57.6218,58.561,8600.0],["2011-05-10",58.5943,59.1179,57.5886,58.8685,16900.0],["2011-05-11",59.0264,59.0763,57.414,57.4722,11000.0],["2011-05-12",57.3891,58.7605,56.5497,58.7439,23800.0],["2011-05-13",58.4612,58.669,57.0899,57.2894,5900.0],["2011-05-16",57.0483,57.0982,55.7767,55.7767,27200.0],["2011-05-17",56.2338,56.4582,55.6687,55.7933,4600.0],["2011-05-18",55.8598,57.3392,55.8598,57.3392,6400.0],["2011-05-19",57.4722,57.4722,57.0234,57.1481,4000.0],["2011-05-20",56.9652,57.8296,56.9652,57.3974,3900.0],["2011-05-23",56.184,56.7242,55.7933,55.7933,2700.0],["2011-05-24",56.4001,56.4001,53.433,53.6823,16400.0],["2011-05-25",53.6075,54.1394,51.7375,53.9316,13300.0],["2011-05-26",53.6407,54.4386,53.4246,53.5909,8000.0],["2011-05-27",54.0147,54.5633,53.0257,54.289,31000.0],["2011-05-31",55.3778,61.2538,55.3778,59.4752,90200.0],["2011-06-01",59.6165,64.3789,59.417,64.0215,197000.0],["2011-06-02",63.5394,63.9965,59.3838,60.4809,80100.0],["2011-06-03",59.5084,60.9546,59.1843,59.442,27000.0],["2011-06-06",59.3506,59.8493,59.0098,59.0431,7500.0],["2011-06-07",59.8409,60.0071,59.0513,59.8326,5500.0],["2011-06-08",59.2924,60.5224,59.1012,59.2342,8800.0],["2011-06-09",59.5334,60.1651,59.043,59.6996,13600.0],["2011-06-10",59.1428,59.8742,56.4001,56.5081,29800.0],["2011-06-13",56.5081,57.6052,56.3585,56.4084,25200.0],["2011-06-14",56.7907,57.1315,55.8931,55.9014,21500.0],["2011-06-15",55.8598,56.4499,54.048,54.048,13200.0],["2011-06-16",54.5051,54.8126,53.4745,54.3472,15500.0],["2011-06-17",55.0453,56.9154,55.0453,56.3668,25100.0],["2011-06-20",56.1341,58.2368,55.1367,57.6467,23500.0],["2011-06-21",56.8239,59.6747,56.8239,59.2259,21400.0],["2011-06-22",58.9683,59.0015,58.0125,58.2618,3500.0],["2011-06-23",57.4639,57.7631,56.3086,57.1564,6600.0],["2011-06-24",57.1647,58.6441,56.5663,58.2784,80100.0],["2011-06-27",58.0291,59.201,58.0291,58.7605,13900.0],["2011-06-28",58.8685,59.4254,58.7605,59.1677,12100.0],["2011-06-29",59.7261,59.7511,57.9925,58.576,5400.0],["2011-06-30",59.2677,60.5679,59.0177,59.3261,16000.0],["2011-07-01",59.0177,59.7261,58.3176,58.8843,80700.0],["2011-07-05",59.6595,60.8013,58.9427,60.3679,15400.0],["2011-07-06",60.0095,61.0097,59.3178,60.9097,6100.0],["2011-07-07",61.5264,62.4432,60.2179,62.4432,7700.0],["2011-07-08",61.3014,61.9098,61.1513,61.6931,12000.0],["2011-07-11",60.843,61.3764,60.0095,60.0178,7000.0],["2011-07-12",59.2177,59.9678,58.8177,59.4261,20800.0],["2011-07-13",59.8012,60.0845,58.701,58.9594,20400.0],["2011-07-14",59.3927,60.0178,57.7925,57.7925,10900.0],["2011-07-15",58.1259,60.6763,58.1259,59.9179,8600.0],["2011-07-18",59.8678,59.8678,57.8008,57.8592,14700.0],["2011-07-19",58.3259,59.4177,58.3259,59.4177,4400.0],["2011-07-20",57.9259,59.001,57.9259,59.001,1100.0],["2011-07-21",59.0093,59.0093,58.5759,58.8343,4600.0],["2011-07-22",58.2842,58.5092,57.9592,57.9592,5400.0],["2011-07-25",57.7508,58.0509,56.1839,56.8173,3900.0],["2011-07-26",56.2673,57.0674,54.5336,55.9255,25600.0],["2011-07-27",55.7255,55.7255,53.7835,53.7835,5200.0],["2011-07-28",53.5252,53.7585,51.0664,51.4332,10200.0],["2011-07-29",51.5915,52.5083,50.9414,51.9749,19400.0],["2011-08-01",53.0501,53.5252,52.3166,52.875,9400.0],["2011-08-02",52.8417,53.6002,51.6665,52.1583,7400.0],["2011-08-03",51.4665,55.4004,51.4665,55.0004,19300.0],["2011-08-04",54.5087,54.9921,53.2751,53.2751,19100.0],["2011-08-05",53.9752,53.9752,50.6414,51.7249,10300.0],["2011-08-08",50.5247,51.7332,46.524,46.5324,10200.0],["2011-08-09",48.8244,51.2415,46.7741,49.9913,9000.0],["2011-08-10",48.3827,50.8914,46.7407,47.6909,9100.0],["2011-08-11",47.9076,49.4662,46.8824,47.8909,21000.0],["2011-08-12",49.7912,50.3413,46.199,46.2323,6800.0],["2011-08-15",46.9908,49.6245,46.7241,48.8328,3900.0],["2011-08-16",48.3743,48.3743,44.2654,46.6074,8900.0],["2011-08-17",46.474,46.474,44.007,44.1153,11200.0],["2011-08-18",43.1402,43.1402,40.1397,40.2981,27500.0],["2011-08-19",40.0063,40.7564,39.8396,40.098,8900.0],["2011-08-22",41.2482,41.3899,38.2644,39.6313,6700.0],["2011-08-23",39.4312,45.3572,39.4312,45.3572,23500.0],["2011-08-24",45.5155,46.6991,44.7988,46.6574,12800.0],["2011-08-25",47.2075,47.2242,45.6406,45.7656,7200.0],["2011-08-26",46.9908,47.7242,44.7988,47.1491,24300.0],["2011-08-29",46.7157,47.0658,44.8071,45.6572,47700.0],["2011-08-30",45.3905,46.7491,43.7153,44.7404,114100.0],["2011-08-31",45.3905,47.1491,44.9405,46.024,26900.0],["2011-09-01",45.5906,47.0991,44.6904,44.8738,8600.0],["2011-09-02",44.0236,44.0236,42.4234,42.4234,6000.0],["2011-09-06",41.2065,43.1569,40.023,42.4317,26100.0],["2011-09-07",44.7738,44.7988,43.4986,44.5154,19100.0],["2011-09-08",44.307,45.5155,42.0983,42.5067,8600.0],["2011-09-09",45.2405,45.2405,40.8065,40.9065,10500.0],["2011-09-12",40.4898,42.3734,40.4898,42.265,5200.0],["2011-09-13",42.3317,44.6987,42.3317,44.4737,9200.0],["2011-09-14",44.5071,44.7738,43.3819,44.6738,6200.0],["2011-09-15",45.2322,45.4072,45.0071,45.3322,4100.0],["2011-09-16",45.7072,45.7072,44.6821,44.6821,16900.0],["2011-09-19",45.1072,45.1072,42.1234,44.6071,5000.0],["2011-09-20",44.1653,44.5987,42.5234,42.5817,4400.0],["2011-09-21",43.0568,43.0568,40.7981,40.8981,3100.0],["2011-09-22",39.898,40.123,38.156,38.2144,22400.0],["2011-09-23",38.7561,39.7813,38.7561,39.3312,5300.0],["2011-09-26",39.3229,40.1564,38.9478,39.823,2200.0],["2011-09-27",40.7731,41.8733,39.6896,41.8733,4100.0],["2011-09-28",41.2149,41.2149,39.3729,39.3729,4700.0],["2011-09-29",40.4108,40.4108,38.9126,39.2725,5000.0],["2011-09-30",38.7117,40.0844,37.7575,38.335,11900.0],["2011-10-03",38.4522,38.8121,34.7275,35.146,12900.0],["2011-10-04",34.9953,41.2394,34.2504,35.9579,10000.0],["2011-10-05",37.5398,39.398,35.9997,38.8623,4400.0],["2011-10-06",38.8958,40.2769,38.8372,40.2769,8400.0],["2011-10-07",40.528,41.432,40.528,41.1306,7500.0],["2011-10-10",42.3024,42.8632,41.8505,42.3945,11700.0],["2011-10-11",41.2227,42.8967,41.2227,42.813,5100.0],["2011-10-12",42.9804,44.0518,42.4447,43.9848,10900.0],["2011-10-13",43.7588,43.9848,43.1143,43.8174,2300.0],["2011-10-14",44.7632,45.8681,43.7505,45.617,12000.0],["2011-10-17",45.2738,45.843,44.1271,45.2152,8600.0],["2011-10-18",45.1985,49.1659,45.1985,48.9232,4600.0],["2011-10-19",48.2117,48.2619,47.3329,47.6928,3900.0],["2011-10-20",47.0818,47.1403,46.5712,46.5712,2800.0],["2011-10-21",47.8183,47.8853,46.906,47.5421,5800.0],["2011-10-24",47.9104,49.3835,47.5588,49.2245,2700.0],["2011-10-25",48.4628,48.9483,47.5923,47.6342,4100.0],["2011-10-26",47.3998,49.1492,47.3998,48.7893,5200.0],["2011-10-27",49.9611,53.7862,48.8897,53.7862,11200.0],["2011-10-28",53.9871,55.0919,51.8862,55.0919,8300.0],["2011-10-31",53.4933,55.5774,53.284,53.8615,12800.0],["2011-11-01",52.062,54.054,48.5549,49.1241,21400.0],["2011-11-02",50.1954,51.0157,50.095,50.5805,4300.0],["2011-11-03",51.8443,51.9783,50.2624,51.9448,6100.0],["2011-11-04",51.4091,52.5893,50.9571,51.4342,1200.0],["2011-11-07",50.4382,50.5972,49.1743,49.4505,4700.0],["2011-11-08",49.802,50.1703,49.1241,49.7183,9300.0],["2011-11-09",48.3373,48.5716,46.68,46.68,4500.0],["2011-11-10",46.8976,47.0064,45.9434,46.6884,6600.0],["2011-11-11",46.8725,47.8183,46.8725,47.7848,4900.0],["2011-11-14",47.2575,47.2659,46.5042,46.8892,2600.0],["2011-11-15",46.973,46.973,46.4289,46.9395,4400.0],["2011-11-16",46.1025,46.7051,44.0267,44.5456,10200.0],["2011-11-17",44.621,44.621,42.0346,43.4994,11300.0],["2011-11-18",43.8342,43.8342,43.1813,43.6249,5200.0],["2011-11-21",42.6121,43.2315,41.6245,41.6245,12800.0],["2011-11-22",41.7165,41.7165,41.0135,41.1892,4500.0],["2011-11-23",39.6659,39.9588,39.5822,39.6575,4900.0],["2011-11-25",39.2976,39.9672,39.0046,39.4064,2800.0],["2011-11-28",40.7791,41.0971,40.1764,41.0553,5500.0],["2011-11-29",40.9632,41.7919,40.5531,40.7372,6400.0],["2011-11-30",42.7461,44.7633,42.587,44.5038,12700.0],["2011-12-01",44.0267,44.0267,43.5245,43.7002,5300.0],["2011-12-02",44.4536,44.8051,44.1522,44.8051,3300.0],["2011-12-05",43.6584,45.2152,43.6584,45.2152,10200.0],["2011-12-06",45.2403,45.7928,45.1566,45.7928,2500.0],["2011-12-07",45.458,46.0188,45.006,45.9016,3100.0],["2011-12-08",45.3743,45.7258,44.9139,44.9139,4700.0],["2011-12-09",45.0311,45.6002,44.9306,45.1566,5800.0],["2011-12-12",44.3866,44.5289,43.9597,44.5038,9600.0],["2011-12-13",44.8135,45.165,43.5328,43.7002,9500.0],["2011-12-14",43.4826,46.8558,42.813,45.0562,11400.0],["2011-12-15",45.3073,47.8518,44.2527,47.8518,8400.0],["2011-12-16",48.6804,49.0655,47.5337,49.0571,17500.0],["2011-12-19",49.5844,49.5844,48.5884,48.7641,13400.0],["2011-12-20",48.9818,50.0782,48.7641,49.9192,10200.0],["2011-12-21",49.0487,49.5928,47.9188,49.5342,9500.0],["2011-12-22",48.7725,49.9862,48.7725,49.9862,1300.0],["2011-12-23",49.0069,50.1201,49.0069,49.8774,1700.0],["2011-12-27",49.7183,50.1703,48.8562,50.1201,2600.0],["2011-12-28",50.2205,50.2205,48.6302,48.6302,4700.0],["2011-12-29",48.8402,50.3856,48.8402,50.3856,3100.0],["2011-12-30",49.7221,50.394,49.235,50.1085,2500.0],["2012-01-03",50.814,52.9389,50.814,51.9814,7700.0],["2012-01-04",51.6707,52.3174,50.7132,50.8476,6100.0],["2012-01-05",50.436,51.7799,50.1589,51.7379,5800.0],["2012-01-06",51.6791,52.3678,51.2507,51.6875,4500.0],["2012-01-09",52.1914,52.1914,51.5615,51.9226,2600.0],["2012-01-10",52.2922,52.6281,52.1578,52.5778,2000.0],["2012-01-11",51.8974,52.9137,51.8974,52.6534,7700.0],["2012-01-12",52.5945,52.5945,51.8722,52.5861,5100.0],["2012-01-13",51.7715,52.057,51.6203,51.7631,2000.0],["2012-01-17",52.1746,52.3258,51.6119,51.6119,8600.0],["2012-01-18",51.4355,51.5279,50.8056,51.5279,9900.0],["2012-01-19",51.5279,51.5531,50.9567,51.0323,1300.0],["2012-01-20",51.1499,51.5615,50.6124,51.2423,2100.0],["2012-01-23",51.3095,51.8722,50.5956,51.4523,3600.0],["2012-01-24",51.3683,52.015,50.8812,51.7211,4100.0],["2012-01-25",51.9898,52.7037,51.9898,52.3678,1800.0],["2012-01-26",52.141,52.6869,51.931,52.435,5700.0],["2012-01-27",52.4182,53.1069,52.0738,52.7037,3800.0],["2012-01-30",52.3342,53.3169,52.2502,53.0313,2400.0],["2012-01-31",53.5185,54.5683,53.2497,54.5683,2500.0],["2012-02-01",55.2234,57.9447,55.2234,57.9447,4800.0],["2012-02-02",57.9447,57.9447,51.0239,56.9452,6700.0],["2012-02-03",57.6255,59.4817,57.5332,59.0786,5300.0],["2012-02-06",58.5663,58.5663,56.0046,57.6256,6200.0],["2012-02-07",57.8607,58.5327,56.7017,57.4744,5500.0],["2012-02-08",54.9547,58.583,54.9547,58.0539,2300.0],["2012-02-09",56.9956,58.0539,56.9032,57.5752,1400.0],["2012-02-10",56.7101,57.5248,56.4413,57.0628,1800.0],["2012-02-13",57.6676,58.5914,56.9788,58.1211,2000.0],["2012-02-14",57.7599,57.7599,56.962,56.962,1300.0],["2012-02-15",57.1888,57.1888,55.8114,56.1054,3400.0],["2012-02-16",55.677,57.13,54.6103,56.8361,9800.0],["2012-02-17",56.9284,58.6166,56.9284,58.6166,4500.0],["2012-02-21",58.6922,58.6922,57.0124,57.4492,2600.0],["2012-02-22",56.4497,57.7599,56.4497,56.5841,4000.0],["2012-02-23",54.6439,56.5673,54.6439,56.5673,4600.0],["2012-02-24",56.7185,56.7185,56.1893,56.1893,1100.0],["2012-02-27",55.9374,57.3148,55.8954,57.3148,3000.0],["2012-02-28",57.1048,57.8187,56.7604,57.2812,1400.0],["2012-02-29",57.4744,57.4744,55.4334,55.4922,4200.0],["2012-03-01",55.6014,56.4413,55.5174,55.5762,3100.0],["2012-03-02",55.5258,56.0885,51.5447,52.0822,9500.0],["2012-03-05",52.0738,52.9137,51.0995,51.1919,4000.0],["2012-03-06",50.0832,50.4444,47.9163,47.9163,5500.0],["2012-03-07",48.1347,48.5882,47.8155,48.2943,7700.0],["2012-03-08",49.0082,49.0082,47.6643,48.3699,6400.0],["2012-03-09",48.6554,49.6465,48.6554,49.6465,5200.0],["2012-03-12",49.6549,50.268,49.3358,49.5625,1600.0],["2012-03-13",50.52,56.5589,50.52,55.4334,15300.0],["2012-03-14",55.1983,56.1557,54.8455,55.9878,4000.0],["2012-03-15",56.1725,58.0959,56.0213,58.0959,4200.0],["2012-03-16",58.1631,58.1631,56.5337,57.2476,19600.0],["2012-03-19",57.214,58.5663,57.214,58.0623,6000.0],["2012-03-20",57.8691,57.9531,55.6518,56.0885,4800.0],["2012-03-21",56.5925,56.5925,55.1478,55.4334,3400.0],["2012-03-22",54.9547,55.551,54.1316,54.7279,3600.0],["2012-03-23",54.6943,55.7526,54.4004,55.6854,5700.0],["2012-03-26",56.7017,57.9363,55.4838,57.8355,5800.0],["2012-03-27",57.9531,58.7846,57.6003,58.7006,4700.0],["2012-03-28",58.6922,58.6922,57.3484,57.9111,3400.0],["2012-03-29",57.591,57.591,56.7066,56.8666,2000.0],["2012-03-30",57.65,57.65,54.626,55.1735,4500.0],["2012-04-02",54.8618,55.4346,54.7271,55.0387,5800.0],["2012-04-03",55.2578,55.2578,52.6296,52.6296,13000.0],["2012-04-04",52.4022,52.4022,51.1471,51.8547,22800.0],["2012-04-05",54.7776,54.7776,51.5178,52.5707,11900.0],["2012-04-09",51.9305,53.2866,50.827,50.827,6500.0],["2012-04-10",51.0208,51.0208,48.6622,48.898,11500.0],["2012-04-11",49.5719,51.1218,49.5719,50.9618,7200.0],["2012-04-12",50.8523,54.4996,50.7765,54.0532,7900.0],["2012-04-13",51.2566,53.4383,51.2566,51.8041,5000.0],["2012-04-16",52.1411,53.2024,52.1326,52.5538,4100.0],["2012-04-17",53.2277,54.1627,53.0339,53.3625,2600.0],["2012-04-18",52.5538,53.135,52.0737,52.2253,4200.0],["2012-04-19",52.2506,52.3517,50.886,51.2903,5000.0],["2012-04-20",52.5454,52.5454,50.33,50.5322,8600.0],["2012-04-23",50.0857,50.0857,49.0834,49.0834,6500.0],["2012-04-24",49.5972,49.6899,49.2097,49.6899,2800.0],["2012-04-25",49.6141,50.17,49.2687,49.892,5300.0],["2012-04-26",49.6393,49.732,49.1929,49.4793,6900.0],["2012-04-27",49.6141,49.6983,48.7296,49.6983,4300.0],["2012-04-30",49.3782,49.3782,48.3926,48.6285,3800.0],["2012-05-01",48.9233,49.9425,48.1905,48.1989,11000.0],["2012-05-02",47.5924,48.0726,47.424,47.803,2900.0],["2012-05-03",48.1147,48.1147,45.7056,45.7056,5500.0],["2012-05-04",45.4613,45.9077,44.6021,44.6021,6000.0],["2012-05-07",42.3952,47.7777,42.3952,47.1207,7500.0],["2012-05-08",47.0954,49.6983,46.4384,48.7296,5700.0],["2012-05-09",47.862,49.2687,47.862,48.5022,4200.0],["2012-05-10",48.8896,49.4456,48.578,48.6875,3700.0],["2012-05-11",47.9967,49.235,47.365,47.7272,3600.0],["2012-05-14",46.3794,48.46,46.3794,48.0473,4500.0],["2012-05-15",48.1652,49.0076,48.1652,48.5527,1300.0],["2012-05-16",48.8054,48.8054,48.1062,48.1062,2400.0],["2012-05-17",48.4263,48.4263,46.6995,46.6995,3300.0],["2012-05-18",46.9101,47.9462,44.7369,46.8764,4700.0],["2012-05-21",47.2218,48.4263,46.6574,47.6093,9400.0],["2012-05-22",47.9294,48.0978,47.7188,47.7188,1600.0],["2012-05-23",47.365,48.0641,46.4552,47.0954,4500.0],["2012-05-24",47.2639,47.3397,46.9185,46.9944,1500.0],["2012-05-25",47.2555,47.2555,46.6658,46.7585,1900.0],["2012-05-29",47.4324,47.4408,46.3205,47.4408,2900.0],["2012-05-30",46.708,47.3818,46.1689,46.1689,5600.0],["2012-05-31",46.1689,46.9017,45.9835,46.9017,8100.0],["2012-06-01",45.6045,46.3036,44.6863,44.6863,5100.0],["2012-06-04",45.2338,45.2591,43.5239,44.282,5800.0],["2012-06-05",44.223,44.3325,43.0859,43.844,3400.0],["2012-06-06",44.501,45.0906,43.0943,45.0822,3600.0],["2012-06-07",45.7645,45.8825,45.2676,45.5708,5100.0],["2012-06-08",45.4023,46.4384,45.4023,46.4384,2100.0],["2012-06-11",46.152,47.146,45.6719,45.6719,10700.0],["2012-06-12",46.1773,46.3794,45.8656,46.2699,2300.0],["2012-06-13",48.5864,48.5864,45.0233,45.0401,2500.0],["2012-06-14",45.3771,46.7753,44.9222,46.7753,3300.0],["2012-06-15",46.3458,46.8933,45.773,46.8933,15900.0],["2012-06-18",46.4047,47.5756,46.1015,47.146,5900.0],["2012-06-19",47.4661,48.9233,47.1712,48.9233,13800.0],["2012-06-20",48.8559,48.8559,47.7777,48.4432,1500.0],["2012-06-21",48.5948,48.5948,45.9162,46.2278,3700.0],["2012-06-22",46.7753,48.1905,46.2699,46.2868,18300.0],["2012-06-25",46.0509,46.2278,45.2086,45.5876,8200.0],["2012-06-26",46.0257,47.4913,45.7982,46.6658,6700.0],["2012-06-27",46.5479,47.3734,46.5479,47.1713,3300.0],["2012-06-28",47.0275,47.3488,46.3428,47.1374,5600.0],["2012-06-29",48.7774,48.955,46.9937,48.955,4700.0],["2012-07-02",49.0311,49.1917,47.3741,49.0311,4600.0],["2012-07-03",49.0057,49.0311,48.6506,49.0311,4800.0],["2012-07-05",48.4393,48.6506,47.763,48.1688,6600.0],["2012-07-06",47.4925,48.6168,46.588,48.0589,1700.0],["2012-07-09",48.0082,48.0927,47.0191,47.315,1400.0],["2012-07-10",47.6108,47.6108,46.664,47.1966,2000.0],["2012-07-11",47.577,47.577,47.1205,47.1374,1500.0],["2012-07-12",46.8923,47.3488,46.309,47.0698,5400.0],["2012-07-13",47.4502,48.5069,47.4164,48.4224,2100.0],["2012-07-16",48.1519,48.1519,47.3572,47.3572,600.0],["2012-07-17",47.9828,49.0311,47.9743,49.0311,5800.0],["2012-07-18",48.9634,50.4428,48.6929,49.0902,7100.0],["2012-07-19",49.4622,49.4622,48.4562,48.5407,1400.0],["2012-07-20",47.7715,48.9719,47.2981,47.4925,4000.0],["2012-07-23",46.5119,47.0444,45.2776,45.4636,2700.0],["2012-07-24",45.7003,45.7003,44.8042,44.838,2100.0],["2012-07-25",45.4805,45.7003,43.5446,44.9564,2300.0],["2012-07-26",46.1145,46.1145,44.8296,45.0071,1000.0],["2012-07-27",45.3706,47.2811,45.3706,47.2811,1900.0],["2012-07-30",47.67,47.67,45.9286,45.9286,3300.0],["2012-07-31",45.8609,46.4949,45.3368,45.7595,3800.0],["2012-08-01",46.4611,46.9092,43.9842,44.5506,4800.0],["2012-08-02",44.1618,44.8042,43.9589,44.0857,3700.0],["2012-08-03",45.1001,45.6073,44.2125,45.6073,3400.0],["2012-08-06",45.6834,46.7316,45.1085,46.7316,2100.0],["2012-08-07",46.9599,48.0758,46.7655,47.3403,3000.0],["2012-08-08",47.1459,47.3319,46.757,47.3319,1300.0],["2012-08-09",46.9937,46.9937,45.9624,46.1568,2800.0],["2012-08-10",46.123,46.4273,45.8017,45.9539,2800.0],["2012-08-13",45.6242,46.4527,45.6242,46.4358,1900.0],["2012-08-14",46.7655,47.1628,46.7655,47.0613,1000.0],["2012-08-15",46.8246,47.5094,46.8246,47.5094,1600.0],["2012-08-16",47.5347,47.8813,47.1121,47.7968,3400.0],["2012-08-17",47.8983,49.9948,47.4925,49.6904,13400.0],["2012-08-20",49.4706,50.0455,48.9888,49.4706,2400.0],["2012-08-21",50.1216,50.223,49.1579,49.9948,3300.0],["2012-08-22",49.7496,50.3752,49.7496,49.8511,6300.0],["2012-08-23",49.7581,49.7581,48.6675,48.7013,1400.0],["2012-08-24",48.5745,48.5745,47.8644,48.2787,1600.0],["2012-08-27",48.6253,49.1071,47.8053,48.2787,5800.0],["2012-08-28",48.6084,49.0479,48.5999,49.0057,2900.0],["2012-08-29",48.9634,49.4199,48.9634,49.4199,1700.0],["2012-08-30",49.3185,49.6228,49.124,49.3523,2100.0],["2012-08-31",49.6228,49.8511,49.0311,49.8088,5300.0],["2012-09-04",49.7242,50.5527,49.1071,50.3583,3800.0],["2012-09-05",50.5865,50.5865,49.6989,49.7581,4400.0],["2012-09-06",49.9779,50.2991,49.3946,49.7496,8300.0],["2012-09-07",49.8764,50.5104,49.0564,49.4284,3800.0],["2012-09-10",49.7242,49.7242,48.4985,48.7774,6700.0],["2012-09-11",48.8535,49.4706,48.8535,49.2847,2800.0],["2012-09-12",48.4985,48.9465,48.49,48.9465,1700.0],["2012-09-13",48.9972,50.2822,48.9972,50.2822,4700.0],["2012-09-14",49.4199,49.9609,49.2001,49.5805,5300.0],["2012-09-17",49.217,49.217,47.3065,47.315,6800.0],["2012-09-18",47.4587,48.0504,47.315,47.7884,1500.0],["2012-09-19",47.5686,47.9912,47.1712,47.1712,5500.0],["2012-09-20",47.0022,47.0022,44.5083,44.9479,6200.0],["2012-09-21",45.844,45.844,44.9818,45.675,19900.0],["2012-09-24",45.6665,46.3174,45.5228,46.123,3000.0],["2012-09-25",46.1991,46.5626,44.1449,44.1449,11000.0],["2012-09-26",44.297,45.4636,43.8152,44.4915,4000.0],["2012-09-27",44.8309,46.1123,44.8309,45.9001,5000.0],["2012-09-28",45.9001,46.4008,45.06,46.0868,7700.0],["2012-10-01",46.0613,48.1234,46.0613,47.8688,5600.0],["2012-10-02",48.0385,48.7938,48.0385,48.5986,4800.0],["2012-10-03",48.8532,48.8871,47.1051,47.6906,2600.0],["2012-10-04",48.2677,48.361,47.9452,48.361,8100.0],["2012-10-05",48.6241,48.6241,48.2083,48.361,700.0],["2012-10-08",47.8518,48.0725,47.0542,47.0542,3300.0],["2012-10-09",46.9948,47.4445,45.6031,46.2565,3600.0],["2012-10-10",46.4941,46.4941,45.5522,45.8237,1900.0],["2012-10-11",45.8407,46.5281,45.654,46.5281,1400.0],["2012-10-12",46.282,47.173,46.282,46.5875,4600.0],["2012-10-15",46.6553,46.6553,46.1632,46.5535,1100.0],["2012-10-16",47.1051,47.3257,46.4517,46.6723,4700.0],["2012-10-17",46.9099,47.8094,45.3909,46.2226,6800.0],["2012-10-18",46.248,46.6808,45.1618,45.1618,4400.0],["2012-10-19",44.8648,45.5352,44.3896,44.5933,5800.0],["2012-10-22",44.3387,45.1279,44.3387,45.0261,3700.0],["2012-10-23",44.8903,45.7304,44.5593,44.8054,3800.0],["2012-10-24",44.8733,45.1449,44.135,44.9751,8100.0],["2012-10-25",45.5437,45.6285,44.9412,44.9412,1700.0],["2012-10-26",45.1449,45.5267,44.2369,44.7206,4600.0],["2012-10-31",44.9752,45.9595,44.797,45.7134,6100.0],["2012-11-01",45.9934,46.0189,45.4419,45.9086,4900.0],["2012-11-02",45.4249,46.3838,45.1279,45.6625,4200.0],["2012-11-05",45.5182,46.1207,44.3811,45.7134,7100.0],["2012-11-06",45.9849,46.4941,45.951,46.1207,4000.0],["2012-11-07",46.4602,46.4856,45.3994,45.7728,11600.0],["2012-11-08",45.8662,46.2989,45.4249,45.5267,4500.0],["2012-11-09",45.4334,46.3583,45.3146,46.1292,4000.0],["2012-11-12",45.9934,46.1716,45.8407,46.1716,1700.0],["2012-11-13",45.7983,46.6384,45.7983,45.968,3100.0],["2012-11-14",45.9086,45.9086,44.5508,44.5508,1900.0],["2012-11-15",44.8818,44.8818,44.1266,44.1266,5400.0],["2012-11-16",43.9738,44.6951,43.9144,44.3896,8000.0],["2012-11-19",44.7375,44.746,44.1944,44.3387,6400.0],["2012-11-20",44.1775,44.9327,44.135,44.5508,12000.0],["2012-11-21",44.5848,45.0855,44.3896,45.0515,4700.0],["2012-11-23",45.2806,45.8746,45.2806,45.4164,3400.0],["2012-11-26",45.4419,45.654,45.1109,45.5013,10800.0],["2012-11-27",45.357,45.8237,45.2127,45.4673,5300.0],["2012-11-28",45.2976,46.9863,45.2976,46.7402,1800.0],["2012-11-29",47.3597,47.9367,47.2663,47.9367,6000.0],["2012-11-30",47.8773,48.5392,46.6044,47.6227,12300.0],["2012-12-03",47.9028,48.3186,47.9028,48.2337,7700.0],["2012-12-04",48.3271,49.2096,48.3271,49.0993,11200.0],["2012-12-05",49.2181,50.8304,49.1926,50.6776,12000.0],["2012-12-06",50.8389,52.2475,50.8219,51.7638,14300.0],["2012-12-07",51.7978,51.9166,51.0425,51.645,4700.0],["2012-12-10",51.4159,51.7044,51.2547,51.5262,3600.0],["2012-12-11",51.7469,52.1881,50.3467,51.1019,9500.0],["2012-12-12",51.0765,51.5262,50.5928,51.051,4500.0],["2012-12-13",51.0425,51.7638,51.0425,51.1274,1700.0],["2012-12-14",51.085,51.7553,51.0086,51.7384,2200.0],["2012-12-17",51.7638,51.7638,51.1274,51.7638,2200.0],["2012-12-18",51.9675,52.5276,51.1104,52.5276,8300.0],["2012-12-19",52.4851,52.57,52.3578,52.57,3400.0],["2012-12-20",52.5273,52.9458,52.1259,52.9458,6600.0],["2012-12-21",52.1002,52.5273,51.7586,52.5273,18400.0],["2012-12-24",52.459,52.8177,52.459,52.5615,500.0],["2012-12-26",51.0839,51.8184,51.0839,51.3316,12400.0],["2012-12-27",51.2461,51.2461,50.503,50.7507,4500.0],["2012-12-28",50.6483,51.2205,50.6397,50.8276,2300.0],["2012-12-31",50.7337,51.0753,50.187,50.7507,12300.0],["2013-01-02",51.5024,53.7487,51.5024,53.3643,12900.0],["2013-01-03",53.296,54.2697,53.296,53.8768,4700.0],["2013-01-04",54.227,55.5167,53.9195,55.2348,24100.0],["2013-01-07",55.064,55.064,54.3551,54.3551,2100.0],["2013-01-08",53.612,54.2611,53.1508,53.6205,4600.0],["2013-01-09",53.5693,54.5088,53.5693,54.1159,5200.0],["2013-01-10",54.1843,54.7394,54.0562,54.2013,2800.0],["2013-01-11",54.3551,54.6711,53.5778,53.5778,3500.0],["2013-01-14",53.6035,54.1159,53.6035,53.9622,2700.0],["2013-01-15",53.6291,55.0469,53.6291,54.3294,4100.0],["2013-01-16",54.0049,54.6626,53.6803,53.9366,2900.0],["2013-01-17",54.6455,55.5081,54.5088,55.3715,4900.0],["2013-01-18",55.1152,56.627,54.5003,55.8583,3200.0],["2013-01-22",55.9864,56.4647,55.0896,56.2683,6900.0],["2013-01-23",56.2853,57.9081,55.8754,57.1394,7300.0],["2013-01-24",57.2676,57.7544,57.0113,57.0113,5400.0],["2013-01-25",57.4213,58.1814,56.7978,58.1814,7000.0],["2013-01-28",58.9758,59.6676,57.9508,59.1722,9300.0],["2013-01-29",59.0356,59.0356,58.506,58.6683,5400.0],["2013-01-30",58.6768,58.9672,57.78,57.8227,6400.0],["2013-01-31",58.4633,58.4633,57.6348,57.6348,4500.0],["2013-02-01",57.8483,58.6597,57.8483,58.4889,5100.0],["2013-02-04",58.079,58.5231,57.7629,57.9765,14000.0],["2013-02-05",57.9252,58.1985,57.78,57.78,3500.0],["2013-02-06",57.874,58.1131,57.2248,58.0789,7500.0],["2013-02-07",58.3181,58.3352,57.4384,58.3352,4300.0],["2013-02-08",58.0448,58.4206,57.8227,58.1644,2600.0],["2013-02-11",58.2583,58.2669,57.5836,58.0362,7400.0],["2013-02-12",57.8484,59.3174,57.8484,59.232,4600.0],["2013-02-13",59.3089,59.3089,58.3779,58.9331,1200.0],["2013-02-14",58.5487,59.3601,58.5487,59.2918,1400.0],["2013-02-15",59.6505,59.7872,58.8818,59.7872,6700.0],["2013-02-19",59.7274,60.7352,59.7274,60.6071,4700.0],["2013-02-20",60.5985,60.5985,59.8128,59.864,5800.0],["2013-02-21",59.8555,59.8555,58.6854,59.0185,7200.0],["2013-02-22",59.4455,59.7359,59.1466,59.7359,2900.0],["2013-02-25",59.9238,60.4277,58.711,58.9331,5000.0],["2013-02-26",59.3601,60.0178,59.3601,60.0178,1200.0],["2013-02-27",59.9153,61.0683,59.9153,60.479,5300.0],["2013-02-28",60.4705,60.6327,59.8811,60.4875,2600.0],["2013-03-01",60.3082,60.3423,60.0434,60.2398,700.0],["2013-03-04",60.6413,60.7352,60.163,60.3423,3400.0],["2013-03-05",60.6413,60.6413,60.2142,60.2996,3200.0],["2013-03-06",60.2996,60.6156,60.2996,60.4363,1100.0],["2013-03-07",60.1374,60.1374,59.5309,59.958,2100.0],["2013-03-08",60.069,60.3679,59.3601,59.9409,7400.0],["2013-03-11",59.958,60.1886,59.4199,59.6761,26100.0],["2013-03-12",59.6164,59.6164,59.0099,59.1637,1700.0],["2013-03-13",59.0185,60.4704,59.0014,59.659,4300.0],["2013-03-14",58.9672,58.9672,56.3793,58.1387,29300.0],["2013-03-15",58.1729,58.8306,57.3786,58.6256,13600.0],["2013-03-18",58.2071,58.3352,57.8654,57.8825,6600.0],["2013-03-19",57.8227,57.9338,56.8576,57.7459,13600.0],["2013-03-20",58.2413,58.506,57.7971,58.506,5000.0],["2013-03-21",57.9935,58.079,57.7715,57.7886,5400.0],["2013-03-22",58.3352,58.4719,57.4299,57.78,8700.0],["2013-03-25",57.9508,58.4889,57.054,57.7288,6100.0],["2013-03-26",58.1131,58.9501,57.5921,58.9501,24200.0],["2013-03-27",58.7964,59.343,58.0362,58.8818,9700.0],["2013-03-28",58.9245,59.7615,57.7715,59.7615,14900.0],["2013-04-01",56.6099,59.9921,56.6099,59.9238,12900.0],["2013-04-02",60.2142,61.4783,59.958,60.684,11200.0],["2013-04-03",61.4954,62.2299,60.7779,61.5552,11200.0],["2013-04-04",60.7352,61.5124,60.4961,61.2648,12100.0],["2013-04-05",60.6413,62.8875,60.6413,61.837,36900.0],["2013-04-08",62.99,62.99,61.4954,62.1872,12500.0],["2013-04-09",61.7943,62.7167,61.4953,61.9651,11000.0],["2013-04-10",62.358,62.973,61.9224,62.5117,45600.0],["2013-04-11",62.358,63.7416,62.358,63.2463,4400.0],["2013-04-12",63.178,63.5538,62.5886,63.5538,6200.0],["2013-04-15",63.7502,63.9723,62.8363,63.3829,12800.0],["2013-04-16",64.0406,64.0406,62.2812,63.81,12900.0],["2013-04-17",63.4939,64.4676,63.4171,64.0662,11900.0],["2013-04-18",64.4933,66.6883,64.4933,66.6883,23500.0],["2013-04-19",66.62,67.8243,66.5175,67.4314,7000.0],["2013-04-22",67.4228,68.3111,67.4058,68.2428,11900.0],["2013-04-23",68.2684,71.3175,68.1232,70.1218,23600.0],["2013-04-24",69.9766,69.9766,69.1823,69.5325,8000.0],["2013-04-25",69.1567,69.7802,68.7809,68.9688,3500.0],["2013-04-26",68.5417,68.5588,67.4143,67.4143,11300.0],["2013-04-29",67.5339,67.6876,66.2442,67.6876,11100.0],["2013-04-30",67.773,68.926,67.2178,68.7552,6400.0],["2013-05-01",68.3282,68.7808,66.5602,66.6456,12600.0],["2013-05-02",64.9972,68.3282,63.5879,68.3282,8200.0],["2013-05-03",68.3538,68.3538,64.4847,65.4584,26100.0],["2013-05-06",65.2449,66.5346,59.2234,63.3744,34300.0],["2013-05-07",63.5196,63.5196,62.0591,63.0669,13300.0],["2013-05-08",62.563,63.0242,59.5993,60.2142,8500.0],["2013-05-09",60.5046,60.5046,58.0277,59.6249,68300.0],["2013-05-10",59.5907,60.5217,58.8476,60.5046,8800.0],["2013-05-13",60.1288,61.1452,60.1288,60.9914,4100.0],["2013-05-14",61.4954,62.7509,61.4185,62.3239,7400.0],["2013-05-15",62.3238,62.6484,61.4954,62.3922,8400.0],["2013-05-16",61.5979,62.3836,61.5979,61.8712,3500.0],["2013-05-17",61.9566,64.3225,61.5979,63.8869,8500.0],["2013-05-20",63.5111,63.8014,62.674,63.4,6400.0],["2013-05-21",63.2121,63.6904,62.674,63.084,6200.0],["2013-05-22",62.8021,63.7844,61.6235,61.6235,6600.0],["2013-05-23",61.3502,61.4185,60.5132,60.795,7800.0],["2013-05-24",60.795,60.795,59.8982,60.5729,3000.0],["2013-05-28",60.4363,60.795,59.7957,60.795,8900.0],["2013-05-29",60.2142,60.2142,59.4199,59.4199,700.0],["2013-05-30",60.5131,60.6327,59.3174,59.9494,9800.0],["2013-05-31",59.437,59.9836,59.2832,59.3772,4700.0],["2013-06-03",59.343,60.0092,58.9758,59.5138,9800.0],["2013-06-04",59.642,59.7872,58.9587,59.6163,3000.0],["2013-06-05",59.4968,59.7872,59.343,59.4882,4600.0],["2013-06-06",59.4626,60.2313,59.3857,60.0007,5400.0],["2013-06-07",60.3082,60.3082,59.4114,59.8213,2000.0],["2013-06-10",59.6163,60.4448,59.1466,60.0434,6700.0],["2013-06-11",59.7701,61.9224,58.7793,61.0683,5200.0],["2013-06-12",61.0683,61.2989,59.7445,59.7872,13300.0],["2013-06-13",59.864,59.958,58.9758,59.7359,6800.0],["2013-06-14",58.9331,59.9238,58.9331,59.4626,4800.0],["2013-06-17",59.7188,60.9829,59.3516,59.7445,6800.0],["2013-06-18",59.4711,60.2057,59.4711,60.1715,3700.0],["2013-06-19",60.1288,60.1288,58.9501,59.0185,5700.0],["2013-06-20",58.4548,59.4797,56.8747,57.5665,7900.0],["2013-06-21",58.0021,59.7615,57.6434,59.4199,12600.0],["2013-06-24",59.0697,59.2832,57.5409,58.3096,3900.0],["2013-06-25",58.8391,58.8391,56.5074,57.148,4800.0],["2013-06-26",57.1907,57.7459,56.9259,57.3444,4000.0],["2013-06-27",57.5586,57.9955,55.5283,57.7214,3400.0],["2013-06-28",57.8327,58.0126,56.5477,56.8047,21500.0],["2013-07-01",56.9761,57.7728,56.9761,57.6956,3300.0],["2013-07-02",57.4729,57.5072,55.9738,57.4472,2300.0],["2013-07-03",56.5991,57.3873,56.5991,57.3873,800.0],["2013-07-05",57.8242,59.1263,57.4301,58.9806,3000.0],["2013-07-08",59.1605,61.0623,59.1605,60.5397,4300.0],["2013-07-09",60.831,61.2679,60.2228,60.3941,9800.0],["2013-07-10",60.5397,61.0966,60.0771,60.8567,5200.0],["2013-07-11",61.1051,61.6791,61.1051,61.3107,3800.0],["2013-07-12",61.5934,61.5934,61.285,61.4221,600.0],["2013-07-15",60.5655,62.056,60.5655,61.5335,5300.0],["2013-07-16",61.7733,62.176,60.9509,61.6277,5600.0],["2013-07-17",60.8482,62.2959,60.8482,62.1246,12100.0],["2013-07-18",61.859,62.3644,61.5249,62.3644,9700.0],["2013-07-19",62.2274,63.598,61.4992,62.7756,12200.0],["2013-07-22",62.2702,63.2468,62.2702,63.0755,6900.0],["2013-07-23",61.7219,64.2491,61.7219,63.598,13700.0],["2013-07-24",63.5894,64.2919,62.8784,63.2639,7000.0],["2013-07-25",63.341,64.2919,63.0754,64.2233,3600.0],["2013-07-26",63.795,63.8464,62.9555,63.0497,5900.0],["2013-07-29",63.6323,63.6323,62.6985,63.1097,9300.0],["2013-07-30",63.401,63.401,62.7842,63.1183,2600.0],["2013-07-31",63.0669,63.1526,61.7733,62.4929,6100.0],["2013-08-01",62.6728,63.8208,62.4929,63.4695,18900.0],["2013-08-02",62.9555,63.5038,62.3301,63.0069,16800.0],["2013-08-05",63.1097,63.4781,62.7499,63.0926,12100.0],["2013-08-06",62.9212,62.9212,62.1759,62.5186,2000.0],["2013-08-07",62.5358,62.7157,62.2788,62.7071,1200.0],["2013-08-08",63.0926,63.6494,61.5249,61.6363,3900.0],["2013-08-09",62.4158,62.4158,60.8824,60.8824,4000.0],["2013-08-12",61.1737,61.8247,61.0366,61.1822,4300.0],["2013-08-13",61.0623,61.1565,59.5032,59.5032,2500.0],["2013-08-14",59.1091,59.3576,57.9526,58.2268,6200.0],["2013-08-15",57.7299,57.7299,56.0766,56.128,6900.0],["2013-08-16",56.2393,57.7556,55.7254,56.5649,11200.0],["2013-08-19",56.7276,58.2182,56.3764,57.1988,6600.0],["2013-08-20",57.3187,57.9698,57.1217,57.7728,7800.0],["2013-08-21",57.7299,58.1754,56.9761,57.5757,3900.0],["2013-08-22",58.8864,60.6083,57.9612,58.4923,5200.0],["2013-08-23",58.4324,59.4946,58.1411,58.9121,4500.0],["2013-08-26",58.0383,58.9978,57.8241,58.1497,3400.0],["2013-08-27",57.8242,58.2525,56.6505,57.6614,4000.0],["2013-08-28",57.9355,57.9355,57.0617,57.7214,2300.0],["2013-08-29",58.2439,58.7665,57.8584,58.1583,5700.0],["2013-08-30",57.8499,59.6231,57.8499,59.0492,5000.0],["2013-09-03",59.3404,60.514,59.2034,59.7773,2500.0],["2013-09-04",59.2719,60.06,58.3553,59.4689,2400.0],["2013-09-05",59.5889,61.088,58.8093,60.1371,5200.0],["2013-09-06",59.8801,60.7453,59.1091,59.7088,2400.0],["2013-09-09",60.0601,61.148,59.7945,60.6512,3400.0],["2013-09-10",60.8224,61.028,60.2057,60.4798,1800.0],["2013-09-11",60.4112,60.7967,60.1714,60.2999,3500.0],["2013-09-12",59.9315,60.3941,59.6317,59.6317,1300.0],["2013-09-13",59.1263,60.8224,59.1263,60.5654,1300.0],["2013-09-16",60.8224,60.8224,60.0,60.3341,2600.0],["2013-09-17",61.1308,61.1651,60.5654,61.1565,3700.0],["2013-09-18",61.2508,61.2765,60.6426,61.2765,6200.0],["2013-09-19",61.6448,61.6534,60.377,60.377,2600.0],["2013-09-20",60.4969,61.5078,58.8521,59.5974,12900.0],["2013-09-23",60.0343,61.0366,59.9658,61.0366,2300.0],["2013-09-24",60.4884,61.4307,60.2057,61.2508,5000.0],["2013-09-25",61.285,61.8162,61.2679,61.6962,3300.0],["2013-09-26",61.4221,62.1417,61.4221,62.1417,1200.0],["2013-09-27",61.9355,62.1847,61.8239,61.8926,1700.0],["2013-09-30",61.8239,62.0816,61.2655,61.7895,7500.0],["2013-10-01",61.6606,62.1589,61.2569,61.9527,4900.0],["2013-10-02",61.7809,61.8324,61.1194,61.1194,2900.0],["2013-10-03",60.604,60.7329,60.3291,60.3291,800.0],["2013-10-04",60.4322,61.8153,60.4322,60.982,15200.0],["2013-10-07",60.7071,61.2053,59.9426,60.2604,5400.0],["2013-10-08",60.4752,60.9906,60.1316,60.3034,4800.0],["2013-10-09",60.5954,60.604,58.8001,59.2811,6500.0],["2013-10-10",60.0371,60.5096,59.6935,60.2776,23800.0],["2013-10-11",59.9769,62.1159,59.7536,62.1159,8700.0],["2013-10-14",61.4201,62.1159,61.3085,61.9527,4700.0],["2013-10-15",61.5318,62.2534,61.1023,61.7552,13600.0],["2013-10-16",61.9527,63.7309,61.6692,62.3307,23200.0],["2013-10-17",62.1589,63.2241,61.8496,62.4509,10400.0],["2013-10-18",63.1382,63.1382,61.9441,62.8031,5500.0],["2013-10-21",63.0522,64.3408,62.9577,63.9542,6300.0],["2013-10-22",63.5763,65.1139,63.5763,64.6415,7500.0],["2013-10-23",64.8991,66.6515,64.7789,66.3337,11100.0],["2013-10-24",66.7031,67.6652,65.9042,67.3302,11400.0],["2013-10-25",67.7769,68.8335,67.124,68.55,22200.0],["2013-10-28",68.4641,69.6152,68.3009,69.6152,5100.0],["2013-10-29",69.2114,71.4277,69.2114,70.9982,7200.0],["2013-10-30",70.9725,72.407,70.6804,71.4707,20500.0],["2013-10-31",71.5995,73.266,71.5566,72.1751,16200.0],["2013-11-01",72.5187,75.259,71.0326,75.0957,17400.0],["2013-11-04",75.6627,78.3514,75.4737,76.3327,17600.0],["2013-11-05",76.3671,76.9169,74.8638,76.9169,24100.0],["2013-11-06",77.0372,79.4252,76.1781,79.4252,18300.0],["2013-11-07",79.262,79.262,64.8476,65.595,36600.0],["2013-11-08",65.9128,65.9128,62.2018,62.5368,23000.0],["2013-11-11",62.073,62.5111,60.8274,61.1796,8300.0],["2013-11-12",60.5955,61.4201,60.1745,60.5525,8100.0],["2013-11-13",60.8446,61.3772,60.2605,60.8274,19200.0],["2013-11-14",60.3292,60.8188,59.3499,59.8825,4800.0],["2013-11-15",59.6162,60.0886,58.4221,59.1523,16100.0],["2013-11-18",58.4479,60.4752,57.8638,58.0871,26900.0],["2013-11-19",58.1816,59.3499,58.1558,58.1558,51600.0],["2013-11-20",58.4221,58.886,57.5631,58.0098,12900.0],["2013-11-21",58.0098,58.843,57.0906,57.4256,13800.0],["2013-11-22",57.1078,59.4873,57.0649,59.3928,19300.0],["2013-11-25",59.1265,61.4287,59.1265,60.4322,10200.0],["2013-11-26",60.2175,61.1624,59.5646,59.788,17000.0],["2013-11-27",59.6677,60.7329,58.886,60.6384,22100.0],["2013-11-29",60.2089,63.7309,59.8223,60.5181,9800.0],["2013-12-02",60.2261,61.4631,58.9547,59.0492,46600.0],["2013-12-03",59.3756,59.9598,57.5803,57.8981,15300.0],["2013-12-04",57.8638,59.934,56.9532,58.4823,7400.0],["2013-12-05",58.3448,58.6712,58.173,58.173,1500.0],["2013-12-06",58.6712,59.3499,58.1644,58.6798,14300.0],["2013-12-09",58.8001,59.7278,58.2675,58.8173,23800.0],["2013-12-10",58.6283,58.6884,57.7779,58.0184,5500.0],["2013-12-11",58.3276,58.3276,56.3175,56.9961,10400.0],["2013-12-12",57.3226,58.9805,56.3605,58.6283,7500.0],["2013-12-13",58.7915,60.2089,58.3019,59.1867,26100.0],["2013-12-16",59.4444,60.836,59.3413,60.1316,20600.0],["2013-12-17",61.2741,61.7981,58.843,60.7329,24100.0],["2013-12-18",61.0593,61.7207,59.9512,61.2311,14800.0],["2013-12-19",61.841,61.841,59.4443,60.1659,15100.0],["2013-12-20",60.1745,62.6914,59.7879,62.6914,41100.0],["2013-12-23",62.7001,62.9234,62.1503,62.9234,12400.0],["2013-12-24",62.6829,63.9113,62.3049,63.6278,18800.0],["2013-12-26",63.7394,64.3493,63.0952,64.3408,10600.0],["2013-12-27",64.3236,64.3494,63.5677,63.9628,10400.0],["2013-12-30",63.7475,64.471,63.0584,64.3849,50200.0],["2013-12-31",63.5322,64.6002,63.0154,63.0154,62600.0],["2014-01-02",63.1101,63.3513,61.8439,62.042,10400.0],["2014-01-03",62.3952,62.3952,59.4925,61.6889,5800.0],["2014-01-06",62.0334,62.1454,61.6889,61.6889,7200.0],["2014-01-07",61.732,62.421,61.4822,61.9904,3800.0],["2014-01-08",61.5769,62.8,60.6036,61.4736,6000.0],["2014-01-09",61.5683,62.1885,60.8103,61.1893,23700.0],["2014-01-10",61.2324,61.4994,60.2935,60.7242,10100.0],["2014-01-13",61.0687,61.1549,59.8715,60.8276,18900.0],["2014-01-14",61.1549,61.3271,60.2591,60.4314,5200.0],["2014-01-15",60.9826,61.5166,60.3366,60.5433,6900.0],["2014-01-16",60.5605,61.1807,59.8629,60.5261,18200.0],["2014-01-17",60.5778,60.7242,60.0265,60.0265,4100.0],["2014-01-21",60.2936,60.4658,59.906,60.2849,3800.0],["2014-01-22",60.6294,60.7328,59.9059,60.1126,3200.0],["2014-01-23",59.8629,60.5692,59.6045,59.9059,11300.0],["2014-01-24",59.9059,60.0868,58.8465,59.3202,11100.0],["2014-01-27",59.0532,59.0532,57.7354,58.2177,6900.0],["2014-01-28",58.123,59.8026,58.123,58.9584,18300.0],["2014-01-29",58.2521,60.1212,58.2521,58.5278,16800.0],["2014-01-30",59.0963,60.1213,58.5709,59.2169,13100.0],["2014-01-31",58.4761,59.303,57.9851,58.123,28200.0],["2014-02-03",58.278,58.8207,56.1419,56.4175,12800.0],["2014-02-04",56.4261,57.7526,56.3056,56.5037,5200.0],["2014-02-05",56.4778,56.4778,54.1608,54.1608,7800.0],["2014-02-06",54.5743,55.9007,52.5501,52.9636,8800.0],["2014-02-07",53.0239,53.3684,52.4554,53.0583,7900.0],["2014-02-10",52.5415,53.3253,52.5415,53.1789,3600.0],["2014-02-11",52.3692,52.6104,52.0333,52.5243,5700.0],["2014-02-12",52.2831,52.5415,51.3012,51.3959,26200.0],["2014-02-13",51.3012,53.489,51.1978,53.3081,8000.0],["2014-02-14",53.6268,54.7637,53.5751,53.9713,6400.0],["2014-02-18",54.1781,55.1255,53.2134,54.6776,9400.0],["2014-02-19",54.557,55.7543,54.2297,54.4967,16800.0],["2014-02-20",54.7638,56.7362,54.7638,55.3236,9400.0],["2014-02-21",55.3408,56.607,54.3245,54.6087,18900.0],["2014-02-24",54.4106,55.2289,54.4106,55.0824,2800.0],["2014-02-25",55.3581,55.9007,51.3442,52.1711,19900.0],["2014-02-26",52.1711,53.3167,52.0161,52.1022,18000.0],["2014-02-27",51.9213,52.5415,51.8955,52.5329,4000.0],["2014-02-28",52.24,53.489,52.24,53.489,7500.0],["2014-03-03",53.2047,54.0402,52.6104,53.0066,22800.0],["2014-03-04",53.4028,53.4028,52.8947,53.3942,12000.0],["2014-03-05",52.7138,53.3167,52.5501,53.1014,3100.0],["2014-03-06",52.7052,53.1272,52.24,53.1272,5100.0],["2014-03-07",53.3081,53.3081,51.8524,52.6276,4100.0],["2014-03-10",52.5846,53.5665,52.1367,53.2306,2900.0],["2014-03-11",53.265,54.1522,53.1789,53.2392,10000.0],["2014-03-12",52.8516,54.4795,52.8516,54.1694,6100.0],["2014-03-13",54.6259,55.3408,53.9196,54.178,8000.0],["2014-03-14",54.135,54.6087,53.5751,53.6354,10100.0],["2014-03-17",54.2642,55.5476,54.2642,54.9016,18500.0],["2014-03-18",55.6423,60.0437,55.2289,59.5355,27000.0],["2014-03-19",59.8629,62.2832,58.8982,61.0515,24700.0],["2014-03-20",58.8723,60.8534,58.8723,60.4658,4900.0],["2014-03-21",60.7242,63.8681,60.7242,63.3513,26300.0],["2014-03-24",62.912,63.7389,62.042,62.8172,7900.0],["2014-03-25",64.5313,64.5313,62.5502,63.2307,12700.0],["2014-03-26",63.7561,64.85,62.6708,63.5149,13100.0],["2014-03-27",63.6528,63.9973,62.3005,62.6191,22000.0],["2014-03-28",62.8264,62.8696,61.0644,61.6604,7900.0],["2014-03-31",61.6604,61.6604,58.4647,59.2075,18100.0],["2014-04-01",58.9915,59.743,58.5424,59.0606,6000.0],["2014-04-02",59.0347,60.3735,58.5165,58.8533,16900.0],["2014-04-03",59.6825,60.3476,59.1643,60.0366,7800.0],["2014-04-04",59.9589,60.4685,58.5165,58.6115,8600.0],["2014-04-07",58.5511,58.5511,56.8323,57.8342,15500.0],["2014-04-08",57.48,58.1278,56.8582,57.0482,7700.0],["2014-04-09",57.005,57.9465,56.4004,57.8083,7800.0],["2014-04-10",57.2728,57.2728,53.982,54.0079,8900.0],["2014-04-11",53.887,53.887,52.6001,52.6346,5500.0],["2014-04-14",53.2911,53.3342,52.2287,52.911,12500.0],["2014-04-15",53.2911,53.2911,52.1682,52.6001,5700.0],["2014-04-16",52.7124,54.1807,52.7124,53.6711,3300.0],["2014-04-17",53.7575,53.982,53.3947,53.982,2700.0],["2014-04-21",53.982,54.3793,53.3429,53.3429,4000.0],["2014-04-22",53.3601,53.3601,52.5569,52.7728,3100.0],["2014-04-23",53.2997,53.2997,52.2978,52.7815,6200.0],["2014-04-24",53.2047,53.2047,52.5569,52.8333,3600.0],["2014-04-25",52.5569,52.7124,52.3582,52.5742,6600.0],["2014-04-28",52.6864,53.0492,52.3064,52.3064,2400.0],["2014-04-29",52.6778,52.8851,52.0127,52.2114,2800.0],["2014-04-30",51.9005,51.9091,51.6154,51.6154,10200.0],["2014-05-01",51.6068,51.6068,50.1989,50.5099,10200.0],["2014-05-02",50.4063,50.4063,48.7652,49.7066,6800.0],["2014-05-05",49.8275,50.3285,49.102,49.1193,7900.0],["2014-05-06",49.2661,49.2661,47.461,47.461,6100.0],["2014-05-07",47.4783,47.4783,44.5676,46.7614,5400.0],["2014-05-08",46.7441,47.461,46.6059,46.6318,6700.0],["2014-05-09",46.39,47.055,45.3103,46.4677,2900.0],["2014-05-12",47.5215,48.6097,46.6837,48.2642,6500.0],["2014-05-13",48.3765,49.1884,46.865,47.0032,9300.0],["2014-05-14",47.4351,47.461,45.7767,45.9236,6100.0],["2014-05-15",45.9408,46.4504,45.129,45.6904,8500.0],["2014-05-16",45.8718,46.2086,45.7768,46.2086,4500.0],["2014-05-19",46.2518,47.0723,44.9908,47.0723,1800.0],["2014-05-20",46.7009,46.7009,44.9476,45.319,7100.0],["2014-05-21",45.1462,45.889,45.1462,45.8717,4400.0],["2014-05-22",46.39,46.485,44.9217,44.9821,6400.0],["2014-05-23",45.5608,46.5109,45.5608,45.7422,6300.0],["2014-05-27",46.6232,46.6232,45.8631,46.4418,4700.0],["2014-05-28",46.5627,46.58,45.4831,45.5608,5800.0],["2014-05-29",46.4245,46.4245,45.3363,45.3363,2600.0],["2014-05-30",45.6904,45.6904,45.0858,45.2844,4800.0],["2014-06-02",45.794,45.9754,45.129,45.1549,5600.0],["2014-06-03",45.6645,45.6645,44.8267,44.8698,4300.0],["2014-06-04",45.5608,45.5608,44.6971,44.8094,6200.0],["2014-06-05",45.2499,45.9754,44.913,45.9754,5500.0],["2014-06-06",46.1136,46.8564,46.1136,46.6318,4400.0],["2014-06-09",46.4245,47.3228,46.4073,46.4245,7000.0],["2014-06-10",46.3123,46.7959,46.3123,46.3123,2200.0],["2014-06-11",46.3813,46.8305,46.079,46.6405,6800.0],["2014-06-12",47.1501,47.3228,46.7268,46.9428,2500.0],["2014-06-13",46.6405,46.9341,46.4677,46.77,5600.0],["2014-06-16",45.794,47.3228,45.794,46.8391,3700.0],["2014-06-17",46.4332,46.7268,46.0272,46.7268,6300.0],["2014-06-18",46.1136,46.4332,45.889,46.4332,1600.0],["2014-06-19",46.6405,46.9082,46.1568,46.9082,4000.0],["2014-06-20",47.176,47.2451,46.6577,46.7096,9100.0],["2014-06-23",47.3228,47.3228,46.5973,46.8305,1400.0],["2014-06-24",47.3228,47.5042,46.39,47.0378,9400.0],["2014-06-25",47.4783,47.5042,46.5541,47.1846,2800.0],["2014-06-26",46.1222,48.1261,46.1222,48.0051,3700.0],["2014-06-27",47.7624,48.3172,45.6907,47.3203,32500.0],["2014-06-30",47.6151,47.6151,46.6442,46.6615,3100.0],["2014-07-01",47.5717,47.5717,46.6529,46.8089,5100.0],["2014-07-02",47.1036,47.589,46.8522,47.3463,4000.0],["2014-07-03",47.589,48.0311,47.1643,48.0311,1300.0],["2014-07-07",47.6411,48.1005,47.303,47.3203,6500.0],["2014-07-08",47.3203,47.8924,47.1556,47.5457,4900.0],["2014-07-09",47.9791,47.9791,47.7798,47.7798,1000.0],["2014-07-10",47.6757,47.6757,47.2163,47.6757,6600.0],["2014-07-11",47.459,47.7798,46.9389,47.7798,5900.0],["2014-07-14",47.6757,48.1092,47.6757,47.9445,9000.0],["2014-07-15",48.0225,48.5686,47.303,48.1525,4400.0],["2014-07-16",48.3172,48.5426,46.4882,47.329,10300.0],["2014-07-17",47.277,48.5426,45.8554,47.0256,8900.0],["2014-07-18",46.8176,47.6324,45.7253,47.5457,13400.0],["2014-07-21",46.9216,46.9216,45.734,46.2021,3500.0],["2014-07-22",45.734,46.3928,45.734,46.1068,3700.0],["2014-07-23",46.2888,46.2888,46.2888,46.2888,900.0],["2014-07-24",46.3235,47.0083,46.2888,46.2888,1900.0],["2014-07-25",46.4102,47.7277,46.4102,46.6355,3400.0],["2014-07-28",46.7656,47.5977,46.7656,46.9389,3500.0],["2014-07-29",47.277,48.5426,46.8956,47.6844,18300.0],["2014-07-30",47.8231,49.7128,47.8231,48.8546,9600.0],["2014-07-31",46.8782,47.0083,46.8782,46.9736,3900.0],["2014-08-01",47.433,48.8806,46.8262,48.0311,11900.0],["2014-08-04",48.2045,48.7506,46.7309,47.7537,11600.0],["2014-08-05",47.5804,47.5804,46.7309,47.2943,4100.0],["2014-08-06",48.4819,48.4819,46.9649,47.9791,3400.0],["2014-08-07",47.5804,47.6757,46.4362,47.0256,4900.0],["2014-08-08",46.4968,46.8956,45.734,46.8956,2800.0],["2014-08-11",47.173,48.8633,46.6009,48.8373,12800.0],["2014-08-12",48.976,51.2471,47.9444,49.2967,17900.0],["2014-08-13",49.4701,50.4843,49.4701,50.4843,1000.0],["2014-08-14",48.8459,51.9925,47.7191,50.3456,13100.0],["2014-08-15",51.1517,51.7932,46.2455,48.6119,21000.0],["2014-08-18",47.9618,51.5331,47.2423,50.0855,12200.0],["2014-08-19",51.8452,51.8452,47.9098,49.8515,13300.0],["2014-08-20",50.0595,50.0595,50.0595,50.0595,600.0],["2014-08-21",51.5418,52.0099,47.8404,50.7356,10900.0],["2014-08-22",50.9524,50.9524,49.3314,49.5914,3600.0],["2014-08-25",49.7908,51.4551,49.4354,50.701,7300.0],["2014-08-26",50.4583,50.9177,49.5048,49.7995,4400.0],["2014-08-27",50.9263,50.9263,49.1407,49.9728,11200.0],["2014-08-28",49.5308,49.5828,48.1265,48.3172,3700.0],["2014-08-29",47.3897,49.4007,47.1643,49.3227,17200.0],["2014-09-02",49.1147,49.1147,47.7104,49.028,4300.0],["2014-09-03",48.4212,49.1147,47.2943,47.9705,9700.0],["2014-09-04",47.6411,48.0918,46.3148,47.7624,8400.0],["2014-09-05",47.5804,48.0658,47.0343,47.0343,1500.0],["2014-09-08",47.407,47.8491,46.9216,47.5544,3500.0],["2014-09-09",47.6757,48.2825,46.8869,47.433,6900.0],["2014-09-10",47.1556,47.2336,46.4275,47.0256,3100.0],["2014-09-11",47.0169,48.3258,46.8956,47.589,10200.0],["2014-09-12",47.9618,47.9618,47.0603,47.069,3000.0],["2014-09-15",47.121,47.2943,46.5662,47.0256,5000.0],["2014-09-16",45.734,46.7829,45.734,46.5922,3500.0],["2014-09-17",47.0169,48.1785,46.8522,47.7884,2000.0],["2014-09-18",47.7797,48.8546,45.5086,47.6757,7200.0],["2014-09-19",47.6411,49.1493,45.9421,48.5252,15800.0],["2014-09-22",48.0658,48.0658,46.5489,46.5489,3400.0],["2014-09-23",46.6442,47.3463,45.7774,47.0256,13700.0],["2014-09-24",47.0256,47.5457,46.0634,47.5457,6500.0],["2014-09-25",47.0083,48.3692,46.8089,47.0343,4400.0],["2014-09-26",47.2943,47.2943,45.8554,46.4102,2000.0],["2014-09-29",46.3058,48.3069,46.2187,46.2187,20700.0],["2014-09-30",46.4537,47.4282,45.5053,45.9055,20100.0],["2014-10-01",46.445,46.8974,44.0261,45.192,13700.0],["2014-10-02",45.4966,46.8104,45.2442,46.8104,6300.0],["2014-10-03",47.0279,48.0372,45.6445,45.6967,15500.0],["2014-10-06",45.8446,45.8446,45.0267,45.279,6800.0],["2014-10-07",45.253,46.0099,44.6439,44.7048,24600.0],["2014-10-08",44.0696,45.4792,44.0696,44.7048,18600.0],["2014-10-09",44.0435,44.5308,43.5041,43.5041,5900.0],["2014-10-10",43.2343,44.5917,41.2593,43.9913,9700.0],["2014-10-13",44.2959,44.3046,41.8074,43.0342,6700.0],["2014-10-14",43.7651,45.3313,42.4165,44.0348,7200.0],["2014-10-15",43.1561,47.5065,43.1561,45.018,22700.0],["2014-10-16",44.7657,46.6538,42.982,43.8347,20700.0],["2014-10-17",44.5134,45.5836,42.9472,43.8521,29300.0],["2014-10-20",43.9391,45.5836,43.5128,45.5836,4400.0],["2014-10-21",45.2442,46.0969,43.5302,44.4525,16300.0],["2014-10-22",43.6433,45.2878,43.5302,45.2181,7300.0],["2014-10-23",45.2094,46.1056,44.3133,45.3661,4000.0],["2014-10-24",44.9223,45.9403,44.8614,45.9055,5000.0],["2014-10-27",45.4879,45.4879,44.0087,44.2698,11400.0],["2014-10-28",46.1056,46.1056,44.5917,45.1485,5500.0],["2014-10-29",45.0006,45.862,44.4003,45.6271,4700.0],["2014-10-30",45.5053,49.3249,45.0528,49.003,36400.0],["2014-10-31",49.1335,50.8998,48.072,49.586,11500.0],["2014-11-03",50.1602,50.8128,49.5947,50.0297,7600.0],["2014-11-04",49.6904,49.6904,47.7588,48.2895,12300.0],["2014-11-05",47.6457,48.1503,46.8191,47.1236,7800.0],["2014-11-06",46.8974,47.5935,45.9229,46.88,12800.0],["2014-11-07",50.8911,50.8911,44.6439,45.0267,7100.0],["2014-11-10",44.6352,44.6352,43.5302,44.1479,16700.0],["2014-11-11",43.3388,44.3742,43.3301,43.3301,11000.0],["2014-11-12",43.3475,44.2785,43.2431,43.6694,30400.0],["2014-11-13",44.1218,44.1218,42.808,43.3823,3000.0],["2014-11-14",43.2431,43.8173,43.2431,43.2866,4300.0],["2014-11-17",43.2169,44.67,41.2245,43.1647,37500.0],["2014-11-18",42.2947,43.7216,42.2947,43.6172,5900.0],["2014-11-19",41.8596,42.634,41.6421,41.9031,12100.0],["2014-11-20",41.2071,43.1735,40.8938,42.0424,15400.0],["2014-11-21",42.8167,42.8167,41.7378,42.3034,4000.0],["2014-11-24",42.6862,43.0081,42.0162,43.0081,8700.0],["2014-11-25",43.0342,43.0342,42.2251,42.4165,5700.0],["2014-11-26",42.0423,42.8776,41.7639,41.9727,3000.0],["2014-11-28",41.2419,41.2506,41.0504,41.0504,4100.0],["2014-12-01",41.1288,41.3985,40.5719,40.6067,7000.0],["2014-12-02",40.5719,42.7471,40.5458,40.9896,3000.0],["2014-12-03",40.7198,42.7471,40.4675,41.3637,2500.0],["2014-12-04",40.7285,42.5122,40.7285,41.9379,5000.0],["2014-12-05",41.8857,42.6079,41.8857,42.1816,3700.0],["2014-12-08",41.4072,43.0255,41.4072,42.4426,4800.0],["2014-12-09",43.2257,43.2257,41.3463,42.8776,5500.0],["2014-12-10",42.5122,42.895,41.0069,41.6595,2500.0],["2014-12-11",41.6595,41.9553,40.6763,41.6073,11400.0],["2014-12-12",41.0505,41.6247,39.8933,41.2332,21000.0],["2014-12-15",41.5377,41.5377,39.0667,41.0678,5000.0],["2014-12-16",40.4675,41.5029,40.4675,40.9896,3800.0],["2014-12-17",39.9455,43.7999,39.9455,43.4954,7400.0],["2014-12-18",43.652,46.036,42.7819,45.3399,5100.0],["2014-12-19",45.3399,45.7228,41.8509,44.8788,14000.0],["2014-12-22",45.0528,45.0528,44.322,44.4786,3500.0],["2014-12-23",44.7309,46.1317,44.7309,45.5401,2800.0],["2014-12-24",46.3405,47.3759,45.2007,45.3661,4000.0],["2014-12-26",46.0795,47.5674,45.2616,47.4803,10200.0],["2014-12-29",47.5674,47.637,46.9844,47.141,3700.0],["2014-12-30",46.2852,47.1585,46.2852,47.1585,1800.0],["2014-12-31",47.9183,48.0755,47.7087,47.7087,4400.0],["2015-01-02",46.3551,47.5951,46.2241,47.3943,1600.0],["2015-01-05",46.1979,46.9489,44.7569,44.8006,8500.0],["2015-01-06",44.8006,44.8006,42.7046,42.7046,3400.0],["2015-01-07",43.8661,43.8661,43.8661,43.8661,600.0],["2015-01-08",43.9273,43.9273,43.6478,43.8923,1900.0],["2015-01-09",43.6653,43.6653,42.3291,42.9928,2300.0],["2015-01-12",42.1108,43.6653,41.9274,43.3334,2100.0],["2015-01-13",42.3728,45.2372,42.3728,42.9579,17000.0],["2015-01-14",43.0976,43.1325,40.862,41.9449,12300.0],["2015-01-15",41.4209,42.4077,41.4209,41.9711,6300.0],["2015-01-16",41.9187,42.0497,40.3991,41.9885,6900.0],["2015-01-20",41.3859,43.2286,40.958,41.9623,17200.0],["2015-01-21",42.2331,42.399,41.124,42.3815,16100.0],["2015-01-22",41.6392,43.2199,41.482,43.2199,11100.0],["2015-01-23",43.3945,46.5472,43.2897,43.2897,26100.0],["2015-01-26",43.1238,43.6391,42.8356,43.5256,3900.0],["2015-01-27",43.3771,43.4819,42.4077,42.8182,5500.0],["2015-01-28",42.8793,43.543,41.9187,42.0322,15100.0],["2015-01-29",42.2331,42.5736,41.5082,42.3291,5000.0],["2015-01-30",41.6654,41.9449,41.6654,41.7527,2800.0],["2015-02-02",42.0497,43.054,41.744,42.006,5600.0],["2015-02-03",42.1632,42.7134,42.137,42.6697,2200.0],["2015-02-04",41.9187,42.006,41.9187,42.006,2400.0],["2015-02-05",41.9973,42.3204,41.9973,42.0497,1600.0],["2015-02-06",42.006,42.006,40.9406,41.5606,14500.0],["2015-02-09",41.3859,42.6086,40.8707,41.6392,10600.0],["2015-02-10",41.5606,42.4426,40.2943,41.9449,19300.0],["2015-02-11",41.9623,42.0759,40.8183,41.0454,13500.0],["2015-02-12",41.3423,41.9186,41.0541,41.8139,5400.0],["2015-02-13",42.3378,42.3378,41.1763,41.1763,4400.0],["2015-02-17",41.22,41.2288,40.2856,40.7834,4500.0],["2015-02-18",41.1327,41.1327,39.7092,41.0279,7800.0],["2015-02-19",41.5693,42.006,41.3161,41.3161,1800.0],["2015-02-20",41.482,41.482,39.3075,40.4515,1900.0],["2015-02-23",39.7791,40.2681,39.7791,39.9101,1900.0],["2015-02-24",40.5039,40.9231,40.041,40.041,1700.0],["2015-02-25",40.0061,41.0454,39.8664,40.5563,4300.0],["2015-02-26",40.9231,40.9231,40.0847,40.2943,4700.0],["2015-02-27",39.8664,40.6436,39.8664,40.1284,2600.0],["2015-03-02",39.8664,40.4952,39.2638,39.7529,3100.0],["2015-03-03",39.3773,39.7354,39.3773,39.5258,2800.0],["2015-03-04",39.7354,40.3293,39.7267,39.8926,4800.0],["2015-03-05",40.6262,40.6262,40.076,40.076,900.0],["2015-03-06",39.683,39.7878,39.5258,39.5258,2500.0],["2015-03-09",39.4297,39.6568,39.3773,39.552,3900.0],["2015-03-10",39.2289,39.2289,38.4516,38.4516,1100.0],["2015-03-11",39.1852,39.1852,38.4604,38.4604,1600.0],["2015-03-12",38.4953,38.5739,38.1198,38.5739,2900.0],["2015-03-13",38.015,39.6655,37.9888,38.3818,4000.0],["2015-03-16",38.0848,39.1852,38.0848,38.6001,2200.0],["2015-03-17",38.1809,41.4034,37.1155,37.2028,7700.0],["2015-03-18",37.36,39.3162,36.6788,38.3818,6700.0],["2015-03-19",41.4034,41.4034,37.5958,39.2376,5400.0],["2015-03-20",39.1765,40.8532,38.2508,39.9537,6700.0],["2015-03-23",39.8751,40.8183,38.7398,40.5214,5000.0],["2015-03-24",40.565,40.6087,38.9232,39.6481,5500.0],["2015-03-25",40.1633,40.1633,38.4254,38.4691,7400.0],["2015-03-26",38.4254,38.4691,38.4254,38.4691,1200.0],["2015-03-27",38.3905,38.8621,38.3905,38.8621,2400.0],["2015-03-30",39.2568,39.2568,39.2568,39.2568,800.0],["2015-03-31",38.441,38.441,36.9409,36.9585,22600.0],["2015-04-01",37.2041,37.2041,35.5987,35.7128,11700.0],["2015-04-02",36.1075,38.3884,36.0988,37.4497,19300.0],["2015-04-06",37.5901,38.9147,36.9848,37.169,13900.0],["2015-04-07",37.7217,37.7217,36.8006,36.8006,2200.0],["2015-04-08",37.5462,37.5462,36.6163,37.3445,3600.0],["2015-04-09",37.6427,37.6515,37.5462,37.5462,700.0],["2015-04-10",37.8708,37.8708,36.9409,36.9409,500.0],["2015-04-13",37.0199,38.7744,36.5812,37.9585,12500.0],["2015-04-14",38.1603,38.4849,37.5901,37.7655,16300.0],["2015-04-15",38.1515,38.1515,36.7304,36.9935,20300.0],["2015-04-16",37.4585,38.6954,37.4585,38.327,24000.0],["2015-04-17",37.8708,38.5814,37.862,37.8971,7900.0],["2015-04-20",38.3182,38.3182,36.1514,36.8532,38000.0],["2015-04-21",36.862,36.862,35.9935,36.59,6600.0],["2015-04-22",36.4672,37.9673,36.0549,37.5023,50500.0],["2015-04-23",37.6778,37.7919,37.4673,37.7831,6000.0],["2015-04-24",37.6866,37.8182,37.3883,37.7217,8000.0],["2015-04-27",37.555,38.0638,36.9848,38.0638,10000.0],["2015-04-28",37.5901,39.8709,37.3795,39.8271,21600.0],["2015-04-29",39.6604,40.3534,39.3007,39.3534,2300.0],["2015-04-30",38.3182,38.6779,36.8006,36.8006,6200.0],["2015-05-01",37.2918,38.0287,36.7655,37.4146,3900.0],["2015-05-04",37.2392,38.2744,37.2392,37.3796,3900.0],["2015-05-05",37.2655,37.4234,36.1426,37.2655,4400.0],["2015-05-06",37.09,37.09,35.5285,36.0812,7300.0],["2015-05-07",36.8269,36.8269,36.2128,36.3619,2300.0],["2015-05-08",36.8444,36.8444,36.2742,36.2742,1600.0],["2015-05-11",36.1865,36.2391,35.5285,35.8882,3800.0],["2015-05-12",35.3531,35.8093,35.1338,35.6865,13700.0],["2015-05-13",35.7391,35.7391,35.1776,35.2741,6500.0],["2015-05-14",35.318,35.7566,35.0285,35.1864,6100.0],["2015-05-15",35.2215,35.2215,34.2565,34.3004,9000.0],["2015-05-18",34.125,34.9496,34.125,34.5197,12200.0],["2015-05-19",35.0461,35.0461,34.0636,34.739,3500.0],["2015-05-20",35.0724,35.5373,34.0021,34.6513,5300.0],["2015-05-21",34.2829,35.0899,34.2829,35.0899,2900.0],["2015-05-22",34.7127,35.1864,34.7127,35.1075,2300.0],["2015-05-26",34.5899,34.818,34.3793,34.3793,1600.0],["2015-05-27",34.818,35.1776,33.2477,35.1776,2300.0],["2015-05-28",34.4671,35.2741,33.4056,34.8531,2900.0],["2015-05-29",34.8969,35.3092,33.2477,33.3003,23000.0],["2015-06-01",34.239,34.3618,33.3354,34.1864,8400.0],["2015-06-02",34.239,34.8618,33.9495,34.7039,6600.0],["2015-06-03",34.6952,35.204,34.3004,34.5636,10800.0],["2015-06-04",33.853,34.4232,33.8179,34.239,14400.0],["2015-06-05",34.5548,35.0899,33.9934,34.9408,1200.0],["2015-06-08",34.6513,34.7215,34.3706,34.432,2600.0],["2015-06-09",34.3794,34.3881,34.1337,34.3881,3200.0],["2015-06-10",34.6513,34.9057,34.0899,34.5899,18400.0],["2015-06-11",34.9145,34.9145,34.0021,34.2916,5200.0],["2015-06-12",34.353,34.353,33.9934,34.1425,2100.0],["2015-06-15",33.9934,34.1863,33.3793,34.0811,6700.0],["2015-06-16",33.7828,34.4671,33.3266,34.4144,2000.0],["2015-06-17",33.9144,34.3618,32.7652,33.8442,3700.0],["2015-06-18",32.7652,34.2039,32.7652,33.932,7900.0],["2015-06-19",33.739,35.0811,32.7652,33.7477,7400.0],["2015-06-22",32.7652,34.0284,32.7652,33.5284,4700.0],["2015-06-23",33.5109,33.932,33.5109,33.932,900.0],["2015-06-24",33.4232,34.2039,32.8968,33.66,22000.0],["2015-06-25",33.1161,33.6863,33.1161,33.4495,2500.0],["2015-06-26",33.1687,33.5547,33.1687,33.2126,13200.0],["2015-06-29",33.3361,33.5125,33.3361,33.3802,4900.0],["2015-06-30",33.3361,33.4684,33.0715,33.2655,5700.0],["2015-07-01",33.2479,33.3096,32.7364,32.8246,7500.0],["2015-07-02",33.0186,33.6977,32.8863,33.2214,13100.0],["2015-07-06",33.5125,33.5918,32.8598,32.9039,1500.0],["2015-07-07",33.0362,33.9534,32.9216,33.4772,1900.0],["2015-07-08",33.3096,33.5125,32.8598,32.8863,2900.0],["2015-07-09",33.2479,33.5125,31.9691,32.1896,5500.0],["2015-07-10",32.3748,33.0186,32.3748,33.0186,3500.0],["2015-07-13",32.6394,33.4684,32.6394,33.1685,1700.0],["2015-07-14",32.6923,32.7452,32.4542,32.7188,6800.0],["2015-07-15",32.8863,32.8863,32.2778,32.2778,1500.0],["2015-07-16",32.1102,32.9833,31.6957,32.6129,1600.0],["2015-07-17",32.5247,32.6217,32.1896,32.2072,3400.0],["2015-07-20",32.2072,32.4189,32.1896,32.1896,2200.0],["2015-07-21",32.1896,32.4454,32.1896,32.2161,1200.0],["2015-07-22",32.1896,32.1984,31.7487,31.8104,1800.0],["2015-07-23",32.3572,32.366,31.6693,31.6693,1400.0],["2015-07-24",31.2371,31.3871,29.8614,29.8702,3600.0],["2015-07-27",30.7609,30.7609,28.9795,29.8702,9000.0],["2015-07-28",29.9848,29.9848,29.9584,29.9848,4300.0],["2015-07-29",29.9407,30.0377,29.6585,30.0377,2000.0],["2015-07-30",29.8967,32.366,29.7996,29.8967,4600.0],["2015-07-31",29.9848,30.3905,29.9231,30.3905,4800.0],["2015-08-03",29.9319,30.2053,29.685,29.685,3500.0],["2015-08-04",29.6762,30.1877,29.2087,29.6232,3200.0],["2015-08-05",29.2176,29.5351,29.0236,29.1294,1600.0],["2015-08-06",29.9407,31.1842,29.1029,29.685,19600.0],["2015-08-07",29.9848,30.8667,29.5439,29.588,12800.0],["2015-08-10",29.9496,30.7962,28.4591,29.5351,11300.0],["2015-08-11",29.9407,30.5933,29.4116,30.267,25500.0],["2015-08-12",29.9848,30.0642,29.0324,29.7908,10600.0],["2015-08-13",29.9848,29.9848,29.3851,29.3851,2200.0],["2015-08-14",29.438,30.3376,29.438,29.9672,21600.0],["2015-08-17",29.6232,29.9936,28.8736,29.7908,8600.0],["2015-08-18",29.2705,29.5351,28.7678,29.147,1300.0],["2015-08-19",29.1558,30.3111,29.1558,29.5439,3200.0],["2015-08-20",29.3058,30.1965,29.3058,29.3146,2500.0],["2015-08-21",28.9265,29.7555,28.8825,28.8825,4800.0],["2015-08-24",30.2053,30.2053,29.0412,29.5439,16200.0],["2015-08-25",30.2053,30.2053,29.5086,29.7114,2900.0],["2015-08-26",29.6497,29.9848,28.3357,29.0147,10900.0],["2015-08-27",29.0059,29.0059,27.639,28.5209,6900.0],["2015-08-28",28.4856,28.4856,27.1627,27.2774,20200.0],["2015-08-31",27.1715,27.2774,24.958,26.7218,52500.0],["2015-09-01",26.9423,28.5385,26.9423,28.3533,13600.0],["2015-09-02",28.3533,29.7996,28.0005,29.7644,10100.0],["2015-09-03",29.7467,30.8491,29.6673,29.6673,10600.0],["2015-09-04",29.8702,29.8702,28.8648,29.5527,10000.0],["2015-09-08",29.782,29.782,28.8119,29.0412,9700.0],["2015-09-09",29.0324,29.491,28.415,28.4591,7600.0],["2015-09-10",28.9177,28.9177,28.2739,28.4856,6700.0],["2015-09-11",28.6179,28.953,28.3974,28.6091,4800.0],["2015-09-14",28.4944,28.6972,28.0799,28.1152,10600.0],["2015-09-15",28.4415,28.5209,28.0005,28.2651,8500.0],["2015-09-16",28.124,29.4557,28.0094,28.8383,9800.0],["2015-09-17",29.4733,29.9055,29.244,29.9055,3700.0],["2015-09-18",29.5439,30.8667,28.5385,30.8667,7800.0],["2015-09-21",30.8667,32.3395,30.8667,31.9603,4900.0],["2015-09-22",31.7487,33.5125,31.5635,32.6306,11700.0],["2015-09-23",32.4894,32.56,31.9338,32.0044,6100.0],["2015-09-24",32.0132,32.6305,31.925,32.0308,20600.0],["2015-09-25",32.2866,32.6129,31.7222,31.828,7200.0],["2015-09-28",32.0749,33.5125,31.6957,32.5071,4600.0],["2015-09-29",33.0303,33.6953,32.1879,32.4628,5400.0],["2015-09-30",32.7554,33.6155,32.1967,32.9416,4300.0],["2015-10-01",33.2785,34.582,33.0302,34.0234,8700.0],["2015-10-02",34.0056,35.1052,33.6066,35.1052,7300.0],["2015-10-05",35.1052,37.3042,34.6796,36.9141,4200.0],["2015-10-06",36.852,36.852,35.0963,36.0096,3800.0],["2015-10-07",36.0362,36.5683,35.4687,35.7081,8000.0],["2015-10-08",35.6904,36.7899,35.6904,36.5594,6000.0],["2015-10-09",36.0806,36.0806,36.0806,36.0806,400.0],["2015-10-12",35.9742,37.4195,35.5131,36.7988,5200.0],["2015-10-13",36.7811,36.7988,36.1338,36.2668,4100.0],["2015-10-14",35.4776,35.4776,35.4776,35.4776,600.0],["2015-10-15",35.4865,36.6658,35.3889,36.0717,12800.0],["2015-10-16",36.3022,36.3554,35.451,35.8766,5200.0],["2015-10-19",35.4244,37.2422,35.4244,36.8431,9600.0],["2015-10-20",37.2156,37.5348,36.852,37.2776,5200.0],["2015-10-21",37.2422,37.455,36.382,37.0914,3700.0],["2015-10-22",37.2776,37.3308,35.3712,37.1978,4400.0],["2015-10-23",37.4638,37.9515,35.5751,37.9515,4900.0],["2015-10-26",37.7121,37.7565,35.5574,35.983,4900.0],["2015-10-27",36.5151,36.5683,35.4599,35.7791,3500.0],["2015-10-28",36.32,36.5594,35.6106,36.5594,5900.0],["2015-10-29",35.6017,36.5594,35.5663,36.1604,4900.0],["2015-10-30",36.3466,37.7742,36.3466,37.6855,1800.0],["2015-11-02",37.3929,38.2973,36.7722,38.2973,3800.0],["2015-11-03",37.9427,39.7161,37.9427,39.7161,2700.0],["2015-11-04",39.2993,40.5496,38.6254,40.5407,3200.0],["2015-11-05",40.7713,40.7713,39.8402,40.5851,3800.0],["2015-11-06",40.3013,40.3191,39.0067,40.3191,1500.0],["2015-11-09",40.3279,40.6117,36.6747,36.8077,20000.0],["2015-11-10",37.4638,37.6855,36.5062,36.6924,5200.0],["2015-11-11",37.2422,37.2422,36.1781,36.4885,3800.0],["2015-11-12",36.3909,36.5328,35.6017,35.8678,5300.0],["2015-11-13",36.0717,36.7988,33.917,34.2717,4600.0],["2015-11-16",34.2273,36.32,33.917,34.4401,6500.0],["2015-11-17",34.3958,34.7061,33.8815,34.1386,6000.0],["2015-11-18",33.9702,34.1386,33.5889,33.9081,4800.0],["2015-11-19",34.1919,35.0431,34.1919,34.2096,1800.0],["2015-11-20",34.3603,35.3446,34.3603,35.3446,3400.0],["2015-11-23",34.7239,36.4707,34.7239,36.4707,8300.0],["2015-11-24",34.8037,37.4638,34.8037,37.455,3400.0],["2015-11-25",37.4638,37.4638,37.3752,37.3752,1100.0],["2015-11-27",37.1801,37.1801,35.3002,36.2668,6300.0],["2015-11-30",36.8431,37.6855,36.4086,37.1269,10200.0],["2015-12-01",36.9939,37.4638,36.5771,37.4638,24400.0],["2015-12-02",35.5485,37.1446,35.5485,36.8963,4200.0],["2015-12-03",37.0294,37.6767,36.8609,36.8609,9200.0],["2015-12-04",35.9032,38.5722,35.9032,38.1289,4200.0],["2015-12-07",37.9072,37.9072,35.7259,37.7919,6300.0],["2015-12-08",36.1958,38.6077,36.1958,37.1801,7400.0],["2015-12-09",37.9959,38.7939,37.118,38.2442,27200.0],["2015-12-10",38.3062,38.6343,38.253,38.5368,3000.0],["2015-12-11",38.1023,38.1289,35.5663,37.4816,16500.0],["2015-12-14",37.5525,37.6855,35.9387,36.3998,6700.0],["2015-12-15",37.0914,38.3328,37.0914,38.3328,5700.0],["2015-12-16",38.1023,38.1289,37.7565,38.1111,4900.0],["2015-12-17",36.8077,38.2708,36.8077,37.7742,8900.0],["2015-12-18",37.7742,37.9161,35.8234,36.8875,21400.0],["2015-12-21",36.4441,38.9535,35.9653,37.4461,7200.0],["2015-12-22",37.4106,37.5436,36.6569,36.9762,5100.0],["2015-12-23",37.2422,38.2087,36.586,38.2087,4700.0],["2015-12-24",37.721,38.9535,37.1269,37.1269,2400.0],["2015-12-28",37.7564,39.0156,37.384,37.9338,5400.0],["2015-12-29",38.3594,38.3594,37.2422,37.7742,3800.0],["2015-12-30",36.5982,37.1773,36.5982,37.1773,1400.0],["2015-12-31",36.9991,38.3889,36.9991,37.5069,3800.0],["2016-01-04",37.4356,38.5315,37.1951,37.8633,8100.0],["2016-01-05",38.6562,38.9324,38.6562,38.9324,700.0],["2016-01-06",38.5047,38.5047,37.5069,38.3087,4800.0],["2016-01-07",38.0593,39.0571,38.0325,38.4691,4700.0],["2016-01-08",38.5314,38.7453,37.3287,37.5515,2400.0],["2016-01-11",38.4424,38.4424,36.6249,36.6249,4000.0],["2016-01-12",36.7407,37.5604,36.1438,37.2307,6500.0],["2016-01-13",36.3488,38.2197,35.7251,36.7942,3600.0],["2016-01-14",37.0615,39.0482,36.6606,38.0415,6300.0],["2016-01-15",37.2129,37.2129,34.1037,35.0569,2400.0],["2016-01-19",35.4668,35.4668,33.0702,34.3353,3600.0],["2016-01-20",32.0724,34.2997,32.0724,33.9522,3000.0],["2016-01-21",34.0948,34.0948,31.8319,32.4199,7700.0],["2016-01-22",32.2862,33.3553,30.8786,31.4755,11000.0],["2016-01-25",31.0301,31.0301,29.4175,29.4175,6100.0],["2016-01-26",29.8452,30.0679,29.471,29.6224,3500.0],["2016-01-27",29.6224,32.0635,29.5244,29.7026,3800.0],["2016-01-28",30.0679,30.2906,29.8452,29.9877,3800.0],["2016-01-29",32.9544,33.6939,32.8831,33.6939,2800.0],["2016-02-01",31.2261,32.0724,31.137,32.0724,1100.0],["2016-02-02",31.6359,31.6359,29.4175,29.7917,4400.0],["2016-02-03",30.2015,31.1281,29.7026,30.0501,5500.0],["2016-02-04",29.5957,30.3975,29.5423,30.3975,4600.0],["2016-02-05",30.1124,30.1124,29.3997,29.3997,6200.0],["2016-02-08",29.9343,30.4599,29.3997,29.4443,1800.0],["2016-02-09",29.373,29.3997,28.1436,28.5088,5900.0],["2016-02-10",28.5088,28.5712,28.2416,28.2416,6300.0],["2016-02-11",28.4286,28.4286,28.4286,28.4286,500.0],["2016-02-12",30.3441,30.3441,28.3306,29.1681,1900.0],["2016-02-16",28.9543,29.2928,28.9543,29.2928,1500.0],["2016-02-17",30.1748,30.4599,29.9432,30.4421,2900.0],["2016-02-18",30.2906,30.2906,29.6848,29.6848,2000.0],["2016-02-19",29.2305,29.3641,28.8117,28.8206,3900.0],["2016-02-22",28.9454,29.3641,28.9186,29.2126,7200.0],["2016-02-23",29.1325,29.3552,28.9008,28.9543,4900.0],["2016-02-24",29.3552,31.8853,28.9275,30.4777,7600.0],["2016-02-25",30.5668,31.5468,28.7226,29.7026,14300.0],["2016-02-26",30.1392,30.1392,29.3017,29.3017,1600.0],["2016-02-29",29.5957,29.5957,29.1235,29.1325,3300.0],["2016-03-01",28.8295,29.0345,28.7405,29.0345,2600.0],["2016-03-02",28.5355,29.7472,28.5355,29.7472,13300.0],["2016-03-03",28.9543,29.6136,28.9008,29.2839,2100.0],["2016-03-04",29.8452,31.7161,29.6937,31.7161,11400.0],["2016-03-07",31.7517,33.1771,31.7517,32.9633,2000.0],["2016-03-08",32.4377,32.4377,32.4377,32.4377,1600.0],["2016-03-09",32.8475,33.2395,31.6804,33.2395,900.0],["2016-03-10",32.9633,33.2751,31.7161,32.3486,3000.0],["2016-03-11",31.2706,32.2862,31.2706,32.2862,2800.0],["2016-03-14",31.9477,33.0079,31.8675,32.1437,2300.0],["2016-03-15",32.2684,32.2684,32.1437,32.1437,1700.0],["2016-03-16",32.117,33.0702,32.0724,32.5001,2900.0],["2016-03-17",32.4644,33.2039,32.0813,32.9811,5000.0],["2016-03-18",33.097,33.6582,30.9855,31.8853,13000.0],["2016-03-21",32.1882,33.1682,32.1882,32.2684,1600.0],["2016-03-22",32.0724,32.8208,32.0724,32.8208,1800.0],["2016-03-23",32.1882,32.1882,31.3152,31.725,5500.0],["2016-03-24",32.0813,32.2773,31.7339,31.7339,1400.0],["2016-03-28",31.6804,31.6982,31.5646,31.6893,2000.0],["2016-03-29",31.4577,33.3553,31.4577,32.3486,4200.0],["2016-03-30",32.5547,32.9219,32.5547,32.7697,2000.0],["2016-03-31",33.128,33.3699,32.0978,32.7159,2100.0],["2016-04-01",32.483,32.8144,31.9544,31.9544,1700.0],["2016-04-04",31.829,32.7696,31.8201,31.9903,4900.0],["2016-04-05",33.4236,33.4236,32.2949,32.8951,3300.0],["2016-04-06",32.8144,33.5042,32.7786,33.3609,2900.0],["2016-04-07",33.0563,33.3788,32.7876,33.0563,3500.0],["2016-04-08",33.334,33.8447,32.9309,33.8357,3500.0],["2016-04-11",33.773,35.6363,32.5367,32.8413,4400.0],["2016-04-12",32.7786,34.2657,32.7786,34.1492,3300.0],["2016-04-13",34.7405,34.9376,33.7461,34.4807,3900.0],["2016-04-14",34.8301,34.8928,33.128,33.3698,11700.0],["2016-04-15",33.0026,33.8357,32.5278,33.2534,4700.0],["2016-04-18",32.9399,34.2836,32.9399,34.2388,2200.0],["2016-04-19",34.8659,34.8659,34.409,34.7136,3100.0],["2016-04-20",34.4538,35.3049,34.3105,34.6599,3300.0],["2016-04-21",34.9824,35.3586,34.6061,34.7853,6300.0],["2016-04-22",35.1257,36.5053,35.1257,36.4963,3100.0],["2016-04-25",35.493,36.7292,34.9286,35.4572,2800.0],["2016-04-26",35.8334,36.7292,35.8334,36.7292,3000.0],["2016-04-27",37.0697,38.064,36.8726,38.064,4100.0],["2016-04-28",38.073,38.073,36.0574,36.1111,1500.0],["2016-04-29",38.073,38.073,36.2813,37.5982,4100.0],["2016-05-02",36.2544,37.8042,36.2544,37.8042,3100.0],["2016-05-03",37.437,37.7147,36.362,36.4157,2800.0],["2016-05-04",35.7707,35.7707,35.7707,35.7707,400.0],["2016-05-05",35.9857,35.9857,34.7853,35.5288,1100.0],["2016-05-06",34.9465,36.2813,34.9465,36.2813,2300.0],["2016-05-09",31.5424,36.7113,31.5424,35.3855,3400.0],["2016-05-10",35.6184,35.6632,35.0899,35.6632,1500.0],["2016-05-11",36.2634,36.2813,34.194,34.5792,6900.0],["2016-05-12",34.839,35.6094,34.3463,34.7942,2500.0],["2016-05-13",35.2332,36.0126,35.2332,36.0126,2100.0],["2016-05-16",36.792,37.1145,36.3709,36.7113,2500.0],["2016-05-17",35.6632,36.9622,35.484,35.484,1400.0],["2016-05-18",35.6542,36.8726,35.6542,36.1111,3300.0],["2016-05-19",36.0036,37.0607,36.0036,36.3261,2600.0],["2016-05-20",36.6845,37.6251,36.4157,36.4157,2400.0],["2016-05-23",36.8278,37.6251,36.8278,37.5892,3400.0],["2016-05-24",37.6251,38.2969,37.6251,38.0999,3800.0],["2016-05-25",38.7986,39.372,38.3238,39.372,3000.0],["2016-05-26",39.372,39.372,38.0551,38.4313,2800.0],["2016-05-27",37.4638,38.718,37.4011,38.1984,2300.0],["2016-05-31",38.2253,39.1301,38.073,39.1301,3300.0],["2016-06-01",38.7717,39.3272,38.7538,39.3272,3300.0],["2016-06-02",39.3272,39.3451,38.6284,38.6284,500.0],["2016-06-03",38.4493,38.4582,38.4493,38.4582,700.0],["2016-06-06",37.7147,39.0495,37.7147,39.0495,1200.0],["2016-06-07",39.2555,39.2555,38.1536,38.5299,900.0],["2016-06-08",38.3059,39.3719,38.3059,39.3182,2100.0],["2016-06-09",39.3272,39.3272,36.1559,38.3059,2400.0],["2016-06-10",37.7595,38.6105,37.0876,37.4459,3000.0],["2016-06-13",36.3351,37.6699,35.269,36.8188,4200.0],["2016-06-14",37.1682,39.4167,37.0159,37.2936,6300.0],["2016-06-15",35.0899,37.4011,35.0899,37.4011,1000.0],["2016-06-16",36.3798,37.4011,36.2903,36.2903,2400.0],["2016-06-17",36.4694,37.6251,36.4694,36.7203,7900.0],["2016-06-20",36.7292,36.783,36.1021,36.568,3000.0],["2016-06-21",35.8513,36.6844,35.8513,36.1201,1300.0],["2016-06-22",36.4605,36.4605,35.7976,36.129,1700.0],["2016-06-23",35.8692,38.494,35.6901,36.1649,2100.0],["2016-06-24",35.3855,38.073,35.3855,38.073,18400.0],["2016-06-27",37.419,37.7236,36.1917,36.4515,9100.0],["2016-06-28",36.2723,36.2813,34.7315,35.8155,3900.0],["2016-06-29",36.4637,37.058,36.2747,36.2747,3400.0],["2016-06-30",36.0136,37.3641,35.1582,36.3647,6800.0],["2016-07-01",35.6354,35.8695,34.8071,35.1132,3100.0],["2016-07-05",35.2393,35.3833,33.7447,34.2759,5400.0],["2016-07-06",34.0328,34.0328,32.6193,33.2225,8400.0],["2016-07-07",33.2945,33.5376,32.5292,32.5292,5600.0],["2016-07-08",32.3852,34.357,32.2412,34.1679,11800.0],["2016-07-11",35.0682,36.6798,35.0682,36.5628,1700.0],["2016-07-12",36.2116,37.0579,35.9595,35.9595,6700.0],["2016-07-13",35.9866,37.0309,35.9866,36.9499,1500.0],["2016-07-14",38.1564,38.7056,37.5892,38.2284,3100.0],["2016-07-15",38.2464,38.5435,37.6072,38.5435,1900.0],["2016-07-18",37.5711,37.5711,37.5711,37.5711,300.0],["2016-07-19",35.8155,36.9409,35.8155,36.9409,600.0],["2016-07-20",38.4625,38.4625,37.9943,37.9943,1100.0],["2016-07-21",38.5885,40.5153,38.5705,40.4792,5300.0],["2016-07-22",40.0921,42.0908,40.0921,41.6587,2300.0],["2016-07-25",41.9918,42.541,41.6587,42.0728,6500.0],["2016-07-26",41.9918,43.0992,41.4606,42.0458,4400.0],["2016-07-27",41.5056,42.505,41.4786,42.1359,7300.0],["2016-07-28",42.541,43.2163,41.9468,43.2163,13100.0],["2016-07-29",43.6665,43.9996,43.0362,43.9996,7100.0],["2016-08-01",43.8825,44.0986,43.4504,44.0986,2300.0],["2016-08-02",41.8027,42.523,41.8027,42.523,2200.0],["2016-08-03",42.541,43.3063,42.541,43.3063,1800.0],["2016-08-04",43.3063,43.3063,43.3063,43.3063,300.0],["2016-08-05",41.7667,43.1172,41.7667,43.1172,2700.0],["2016-08-08",42.2979,42.3159,40.2452,40.2452,1500.0],["2016-08-09",41.6407,41.6407,39.5249,39.5519,3600.0],["2016-08-10",38.0393,38.0393,38.0393,38.0393,200.0],["2016-08-11",37.256,37.256,37.256,37.256,500.0],["2016-08-12",37.5261,37.5261,36.9949,36.9949,900.0],["2016-08-15",38.1384,38.1384,38.1384,38.1384,400.0],["2016-08-16",37.7782,37.7782,36.2386,36.9769,1200.0],["2016-08-17",36.4997,36.4997,36.4997,36.4997,1400.0],["2016-08-18",36.2927,36.2927,35.8335,35.8335,700.0],["2016-08-19",35.9505,38.3454,35.9505,37.0219,3100.0],["2016-08-22",36.9499,38.9397,36.9499,38.0753,2000.0],["2016-08-23",39.804,39.804,38.8046,39.4258,800.0],["2016-08-24",37.4361,37.4361,37.4361,37.4361,400.0],["2016-08-25",37.184,39.1648,37.184,39.1648,600.0],["2016-08-26",37.8232,38.1924,37.112,37.184,4000.0],["2016-08-29",36.1486,37.4541,36.1486,37.4541,1400.0],["2016-08-30",37.8142,37.8142,37.184,37.184,1200.0],["2016-08-31",37.7062,39.4889,36.9679,39.4889,1400.0],["2016-09-01",37.8593,38.6606,37.166,38.6516,2500.0],["2016-09-02",38.3544,38.3544,38.2464,38.2464,900.0],["2016-09-06",37.7242,39.84,37.7242,39.84,5400.0],["2016-09-07",39.1017,42.1269,39.1017,40.9024,5000.0],["2016-09-08",41.1005,43.1082,41.1005,43.0362,4200.0],["2016-09-09",41.9198,42.7661,40.8754,41.2716,5800.0],["2016-09-12",40.8754,41.7307,40.7403,40.7854,4400.0],["2016-09-13",39.5609,41.5326,39.5609,40.6953,3200.0],["2016-09-14",40.7854,41.2085,40.6593,40.6593,2000.0],["2016-09-15",41.7667,41.7667,39.3808,40.8214,1600.0],["2016-09-16",40.8304,41.3076,37.7692,38.0483,12200.0],["2016-09-19",39.1287,39.1287,38.7956,38.7956,1900.0],["2016-09-20",38.8136,38.8136,38.8136,38.8136,600.0],["2016-09-21",39.4168,39.4168,39.4168,39.4168,400.0],["2016-09-22",38.8496,39.6059,38.8496,39.6059,900.0],["2016-09-23",38.5525,38.5525,38.5525,38.5525,800.0],["2016-09-26",38.1474,38.5345,38.1474,38.5345,2600.0],["2016-09-27",37.8953,39.2188,37.8953,38.8406,7800.0],["2016-09-28",38.2014,39.6149,38.2014,39.3628,6000.0],["2016-09-29",39.2452,39.2452,39.2452,39.2452,600.0],["2016-09-30",38.5398,38.6212,37.8071,38.1418,5800.0],["2016-10-03",38.0151,38.1418,37.4905,37.4905,3200.0],["2016-10-04",37.5358,38.3046,37.5358,38.0061,4300.0],["2016-10-05",39.7427,39.7427,39.3357,39.6794,1500.0],["2016-10-06",38.0423,39.1638,37.4182,39.1638,2700.0],["2016-10-07",38.3589,38.3589,38.3589,38.3589,400.0],["2016-10-10",37.5358,40.005,37.5358,40.005,2800.0],["2016-10-11",38.992,38.992,38.992,38.992,900.0],["2016-10-12",38.9829,39.6523,38.9829,39.6523,1900.0],["2016-10-13",38.594,38.594,38.594,38.594,600.0],["2016-10-14",38.1689,38.4403,38.1689,38.4403,700.0],["2016-10-17",38.7478,38.8744,38.7116,38.7116,1300.0],["2016-10-18",38.7297,38.7297,38.3317,38.3317,1900.0],["2016-10-19",38.6302,38.6393,38.1508,38.3227,1900.0],["2016-10-20",38.2865,38.6031,37.6172,38.4403,1700.0],["2016-10-21",37.78,38.5126,37.6443,38.1508,3700.0],["2016-10-24",38.6212,39.8422,38.2956,39.8422,3000.0],["2016-10-25",40.1588,40.7014,39.7789,39.9507,13200.0],["2016-10-26",39.8693,39.8693,39.6522,39.7065,3200.0],["2016-10-27",39.797,39.797,39.3357,39.6432,8900.0],["2016-10-28",39.7065,40.1045,39.7065,40.1045,1000.0],["2016-10-31",40.1497,40.1497,38.9106,38.9106,2600.0],["2016-11-01",39.0915,39.5437,39.0915,39.4442,1400.0],["2016-11-02",40.1949,40.1949,39.4623,39.4623,1000.0],["2016-11-03",38.9015,39.4714,38.9015,38.9106,12000.0],["2016-11-04",38.6754,40.1588,38.6754,39.3447,4700.0],["2016-11-07",40.0864,40.0864,40.0864,40.0864,900.0],["2016-11-08",39.3447,39.9688,38.8835,39.9688,5400.0],["2016-11-09",38.8925,41.6059,38.8925,41.6059,3700.0],["2016-11-10",41.6059,41.6059,41.3346,41.5878,2200.0],["2016-11-11",41.5788,49.0859,41.1627,48.3895,17500.0],["2016-11-14",48.5161,50.6507,48.5161,50.108,17100.0],["2016-11-15",50.1985,50.1985,48.3895,49.4749,6000.0],["2016-11-16",48.5613,48.6156,45.0158,46.9423,12100.0],["2016-11-17",46.8248,48.4347,45.7665,48.3624,6600.0],["2016-11-18",47.8468,48.3262,45.1243,47.8468,6200.0],["2016-11-21",48.2991,48.2991,45.9746,47.1956,2000.0],["2016-11-22",46.7886,48.2719,46.7886,48.2629,2800.0],["2016-11-23",47.892,51.1481,47.892,49.8457,6900.0],["2016-11-25",50.1261,50.6507,49.7552,50.5602,800.0],["2016-11-28",50.3703,52.6134,50.0085,51.3562,14800.0],["2016-11-29",51.2567,51.3562,49.7824,50.2889,7900.0],["2016-11-30",50.1713,51.5099,50.1713,50.5964,6000.0],["2016-12-01",51.5371,51.5371,50.2075,50.9763,1600.0],["2016-12-02",50.8768,52.3782,50.8768,51.5823,3400.0],["2016-12-05",52.3601,53.4184,51.5733,53.1923,12900.0],["2016-12-06",52.5953,53.3641,51.917,53.0837,5700.0],["2016-12-07",53.3279,55.363,51.3743,51.3743,12200.0],["2016-12-08",51.3743,51.3743,48.8508,50.8135,5800.0],["2016-12-09",51.3562,55.1279,51.3562,52.9119,2500.0],["2016-12-12",50.3432,53.9339,50.1984,53.0204,4300.0],["2016-12-13",53.7078,55.0917,53.2646,54.1782,3400.0],["2016-12-14",53.5088,54.5942,50.1984,54.2324,7800.0],["2016-12-15",53.8978,54.8113,52.4596,54.2415,14200.0],["2016-12-16",54.7118,55.2997,52.6496,52.9209,22400.0],["2016-12-19",51.5461,53.0476,49.8186,52.9571,4100.0],["2016-12-20",52.9119,53.5088,51.7089,53.5088,3000.0],["2016-12-21",53.7711,53.7711,53.7711,53.7711,2200.0],["2016-12-22",53.6626,53.8164,52.8214,52.8214,1000.0],["2016-12-23",51.8446,53.7259,51.8446,53.0656,1300.0],["2016-12-27",53.138,53.744,53.0023,53.0837,1200.0],["2016-12-28",52.2787,54.4404,51.7632,54.4404,14400.0],["2016-12-29",54.3951,55.0848,53.6691,53.6691,7300.0],["2016-12-30",54.0593,54.0593,51.8178,52.7434,3600.0],["2017-01-03",53.4967,54.4495,52.4167,52.5166,5200.0],["2017-01-04",53.1064,53.5602,51.9267,52.4984,6000.0],["2017-01-05",52.444,52.444,49.8213,50.6381,5700.0],["2017-01-06",50.1843,50.1843,50.1843,50.1843,500.0],["2017-01-09",50.4021,50.8105,49.2133,49.2133,2800.0],["2017-01-10",49.7669,50.4929,49.6217,50.4929,1500.0],["2017-01-11",50.1299,51.0283,49.9574,50.03,1700.0],["2017-01-12",50.2388,50.4384,49.2133,49.2133,3900.0],["2017-01-13",50.8196,52.1627,48.8957,50.6834,1800.0],["2017-01-17",50.148,50.148,50.0936,50.1208,1900.0],["2017-01-18",50.0936,50.0936,49.5672,49.6943,1200.0],["2017-01-19",48.696,49.0681,48.696,49.0681,1500.0],["2017-01-20",49.1135,49.2314,48.2786,49.2314,2000.0],["2017-01-23",48.7686,49.0046,47.9791,48.3603,3000.0],["2017-01-24",48.3512,48.3512,47.2168,48.0971,3800.0],["2017-01-25",46.3002,47.9791,46.3002,47.9791,2000.0],["2017-01-26",46.9627,47.7341,46.9627,47.1442,1600.0],["2017-01-27",46.7358,46.7358,46.7358,46.7358,500.0],["2017-01-30",48.0245,49.3857,48.0245,49.3857,2100.0],["2017-01-31",49.5854,49.9121,49.0136,49.5491,2200.0],["2017-02-01",49.6943,50.0028,49.6489,49.6489,1400.0],["2017-02-02",49.5763,49.5763,48.4147,48.4147,1500.0],["2017-02-03",48.2332,48.2332,48.2332,48.2332,900.0],["2017-02-06",48.1697,48.1697,46.9173,46.9173,800.0],["2017-02-07",49.3676,49.3676,47.7159,47.7159,1000.0],["2017-02-08",47.9428,49.0046,47.3802,47.3802,900.0],["2017-02-09",46.872,46.872,46.872,46.872,400.0],["2017-02-10",48.5417,48.5417,48.5417,48.5417,600.0],["2017-02-13",49.0046,49.0046,49.0046,49.0046,700.0],["2017-02-14",49.7306,49.7306,49.0953,49.0953,1500.0],["2017-02-15",49.4674,49.4674,49.4674,49.4674,900.0],["2017-02-16",49.7487,49.9121,48.4329,48.4329,4500.0],["2017-02-17",49.6398,49.6398,48.1334,48.1334,2600.0],["2017-02-21",48.4964,50.3477,48.4964,49.3585,800.0],["2017-02-22",48.2967,48.2967,47.843,47.843,800.0],["2017-02-23",46.5271,46.5271,46.5271,46.5271,200.0],["2017-02-24",47.8793,47.8793,46.146,46.8175,2400.0],["2017-02-27",47.1714,48.0971,43.0605,44.0134,7100.0],["2017-02-28",43.968,43.968,41.3816,41.7628,5900.0],["2017-03-01",43.4598,44.3219,41.7628,41.9352,3600.0],["2017-03-02",41.9897,41.9897,40.9733,40.9733,9400.0],["2017-03-03",42.1712,42.2347,40.7918,41.6539,4000.0],["2017-03-06",41.672,42.2256,41.672,42.035,1900.0],["2017-03-07",41.9352,41.9352,41.064,41.4724,1500.0],["2017-03-08",41.4361,41.4633,40.7918,41.0459,3900.0],["2017-03-09",40.3834,41.3816,40.3834,41.0186,3000.0],["2017-03-10",40.8825,44.1949,40.8825,41.064,12900.0],["2017-03-13",40.7827,41.9897,40.7827,40.8916,9000.0],["2017-03-14",40.8916,42.1893,40.8916,42.1893,1000.0],["2017-03-15",42.1621,42.4071,42.1621,42.3436,1900.0],["2017-03-16",40.8371,42.2165,40.8371,42.1802,2900.0],["2017-03-17",41.5813,42.3708,40.8735,41.9715,7300.0],["2017-03-20",42.0623,45.2203,42.0623,43.8046,20700.0],["2017-03-21",45.302,45.302,43.85,43.85,800.0],["2017-03-22",43.723,43.8772,43.723,43.8772,1100.0],["2017-03-23",43.85,44.0134,42.4071,43.9317,4900.0],["2017-03-24",43.8047,45.2203,43.2602,44.6486,1000.0],["2017-03-27",45.3655,45.3655,43.9135,44.8301,1100.0],["2017-03-28",45.0025,45.0025,44.4217,44.8301,2900.0],["2017-03-29",44.4671,45.2385,43.5596,44.6123,2000.0],["2017-03-30",44.831,45.56,44.2843,45.1499,6000.0],["2017-03-31",45.56,47.838,45.56,47.519,4000.0],["2017-04-03",46.6078,47.4735,45.1044,45.4688,3100.0],["2017-04-04",45.3231,47.6102,45.3231,46.5896,3600.0],["2017-04-05",48.002,48.8858,47.3823,47.3823,2400.0],["2017-04-06",48.2571,48.2844,46.1067,47.109,4600.0],["2017-04-07",47.4553,47.9291,46.863,46.863,1400.0],["2017-04-10",48.0293,48.0293,47.7013,47.8288,1400.0],["2017-04-11",47.2912,47.2912,47.2912,47.2912,600.0],["2017-04-12",46.0611,46.0611,46.0611,46.0611,600.0],["2017-04-13",45.9335,46.134,45.9335,46.134,1200.0],["2017-04-17",47.4552,47.5737,45.9609,47.5646,1400.0],["2017-04-18",47.838,47.838,45.8333,47.2183,2000.0],["2017-04-19",47.5555,47.6557,47.4553,47.4553,1500.0],["2017-04-20",47.4279,47.838,47.4279,47.5099,3500.0],["2017-04-21",47.838,49.3779,47.2275,49.3779,4900.0],["2017-04-24",47.9746,48.2024,47.7468,48.2024,2200.0],["2017-04-25",48.0111,48.7492,46.8174,48.7492,1700.0],["2017-04-26",48.2936,49.9337,46.2707,48.8949,2700.0],["2017-04-27",47.9291,47.9291,47.9291,47.9291,900.0],["2017-04-28",47.5372,48.2298,47.5372,48.2298,1400.0],["2017-05-01",47.3368,47.8106,47.3368,47.8106,900.0],["2017-05-02",46.7263,47.2912,46.7263,47.2912,700.0],["2017-05-03",48.0202,48.5122,47.5828,47.5828,2200.0],["2017-05-04",48.2936,49.2048,48.2936,48.9861,900.0],["2017-05-05",48.7492,48.7492,43.7102,43.9107,7000.0],["2017-05-08",45.077,45.077,44.5941,44.5941,800.0],["2017-05-09",44.913,44.9495,44.913,44.9221,1000.0],["2017-05-10",44.9039,47.1181,43.4186,43.4642,2700.0],["2017-05-11",43.8196,46.2889,41.7056,42.9813,3000.0],["2017-05-12",43.2364,43.2364,41.4231,41.4231,2300.0],["2017-05-15",42.1885,43.3275,41.8058,42.2705,1700.0],["2017-05-16",41.5507,42.1885,41.4322,42.0063,1500.0],["2017-05-17",42.3708,43.7284,42.2341,42.8719,4100.0],["2017-05-18",45.1044,45.642,43.4095,44.6579,3600.0],["2017-05-19",44.2934,46.2433,43.9016,45.405,15200.0],["2017-05-22",44.7672,46.1249,43.5189,45.2046,15400.0],["2017-05-23",45.0132,45.4688,44.1841,45.4688,7300.0],["2017-05-24",43.6647,47.109,43.6647,44.7763,10900.0],["2017-05-25",44.4665,45.56,43.6647,44.1385,8200.0],["2017-05-26",44.6032,45.2684,43.692,43.692,4100.0],["2017-05-30",44.2843,44.8766,42.4892,44.8766,7500.0],["2017-05-31",44.6852,44.6852,42.5986,43.7375,8400.0],["2017-06-01",43.692,45.4506,42.3252,44.749,14500.0],["2017-06-02",45.1044,46.6625,43.3731,45.4688,17000.0],["2017-06-05",45.4688,46.0885,44.1111,44.2569,13900.0],["2017-06-06",44.0109,45.1681,43.1635,43.1635,11000.0],["2017-06-07",43.2455,44.9221,42.9175,42.9539,10000.0],["2017-06-08",43.7375,44.6487,42.4892,43.7922,11800.0],["2017-06-09",43.8013,44.9221,42.7808,43.8469,13700.0],["2017-06-12",44.1476,44.6305,42.0427,44.0565,14000.0],["2017-06-13",44.4665,45.9609,43.1999,44.2569,22600.0],["2017-06-14",44.4209,44.4209,43.0815,43.7284,21300.0],["2017-06-15",43.282,43.282,42.225,42.9266,8200.0],["2017-06-16",42.0883,43.3275,41.7147,43.0086,29200.0],["2017-06-19",42.5712,43.5098,42.0245,42.6988,14300.0],["2017-06-20",42.8081,42.8264,41.7147,42.307,4800.0],["2017-06-21",42.4983,42.717,41.4595,41.7511,9100.0],["2017-06-22",41.6145,41.9972,41.1406,41.2044,3300.0],["2017-06-23",40.8217,42.0336,40.8217,41.7329,58900.0],["2017-06-26",41.5416,44.3936,41.5416,43.4824,11700.0],["2017-06-27",42.8264,43.5827,41.4869,42.1065,15700.0],["2017-06-28",41.0951,42.4254,41.0951,42.4254,5800.0],["2017-06-29",42.0045,42.9928,41.1351,42.5627,12000.0],["2017-06-30",42.4346,43.0111,42.0868,42.4803,10400.0],["2017-07-03",42.8922,42.8922,41.9221,42.1509,8900.0],["2017-07-05",41.7299,42.9105,41.7299,42.096,6200.0],["2017-07-06",41.4554,44.0178,41.1351,42.6451,22500.0],["2017-07-07",42.6908,43.5968,42.1783,43.0111,11000.0],["2017-07-10",42.5169,43.2033,42.4346,42.6451,16100.0],["2017-07-11",42.6176,43.2857,42.0411,42.8464,18500.0],["2017-07-12",43.1941,43.67,42.5993,43.0111,19900.0],["2017-07-13",42.7732,42.7823,42.2058,42.4163,7900.0],["2017-07-14",42.5535,43.185,42.5535,42.9928,4000.0],["2017-07-17",43.4046,43.7615,43.0843,43.4504,5000.0],["2017-07-18",43.1026,43.8439,42.5536,43.2765,23200.0],["2017-07-19",43.4778,44.5394,42.8372,43.9262,10400.0],["2017-07-20",43.7066,45.3355,43.6334,44.8871,20500.0],["2017-07-21",45.1068,45.3996,42.7732,44.5668,9400.0],["2017-07-24",44.6217,44.8871,44.2099,44.6858,3500.0],["2017-07-25",45.244,45.244,44.2008,44.4204,5000.0],["2017-07-26",44.8231,44.8231,43.9262,44.2008,4100.0],["2017-07-27",43.9629,43.9629,43.7341,43.853,3300.0],["2017-07-28",43.6883,44.8139,43.6792,44.1093,14700.0],["2017-07-31",44.0727,45.0061,43.1026,44.5851,13200.0],["2017-08-01",44.9512,44.9512,43.7432,44.5485,2800.0],["2017-08-02",44.3289,44.8048,44.3289,44.6217,3400.0],["2017-08-03",44.0635,45.3447,44.0635,45.0061,11000.0],["2017-08-04",45.7565,48.1542,45.6558,47.541,10500.0],["2017-08-07",44.7682,49.6092,44.7682,48.6026,3000.0],["2017-08-08",48.9595,50.442,48.5385,49.8471,14000.0],["2017-08-09",50.2773,50.6799,48.5934,50.1491,19200.0],["2017-08-10",49.7007,51.2473,48.209,48.9045,19500.0],["2017-08-11",49.0235,49.7373,47.2939,47.6691,23100.0],["2017-08-14",47.4495,47.5868,46.6716,47.5868,9200.0],["2017-08-15",46.9462,47.6234,46.8089,46.8089,10700.0],["2017-08-16",47.2573,47.2573,46.7265,47.1017,11500.0],["2017-08-17",46.7357,46.7357,45.1342,45.3996,10400.0],["2017-08-18",45.0702,45.1159,43.5236,44.9329,12800.0],["2017-08-21",44.6492,47.0194,44.6492,46.635,38700.0],["2017-08-22",46.7448,47.0651,45.4362,46.3422,24900.0],["2017-08-23",46.1592,47.5868,46.1592,46.937,28200.0],["2017-08-24",46.7632,47.2939,46.2781,46.873,5700.0],["2017-08-25",46.0127,48.0443,46.0127,46.9736,4300.0],["2017-08-28",47.3763,48.0901,46.4703,47.5227,30700.0],["2017-08-29",46.5893,48.2731,46.5893,47.7606,22900.0],["2017-08-30",47.7881,48.1358,47.724,47.8613,5500.0],["2017-08-31",46.9004,48.2274,46.9004,47.8156,15300.0],["2017-09-01",47.6234,48.4561,47.4678,47.9528,7300.0],["2017-09-05",48.1267,48.4104,47.1109,47.8613,20200.0],["2017-09-06",47.7606,48.1358,47.1841,47.9986,16700.0],["2017-09-07",47.6325,48.3738,47.5868,48.2274,5600.0],["2017-09-08",48.2731,48.5019,47.3397,47.9071,13200.0],["2017-09-11",48.5019,48.5019,47.1292,47.8613,21100.0],["2017-09-12",47.8338,50.2498,47.8338,48.8679,19700.0],["2017-09-13",48.5934,50.6524,48.5934,50.1583,22300.0],["2017-09-14",50.0576,52.1533,49.8288,51.3754,35500.0],["2017-09-15",51.5859,52.7115,50.8355,52.6841,62200.0],["2017-09-18",52.5651,56.0975,52.2082,55.1732,37700.0],["2017-09-19",55.8138,55.9144,53.5717,55.8046,24200.0],["2017-09-20",55.521,56.9943,54.5692,56.5459,12700.0],["2017-09-21",56.5093,56.9119,55.4203,55.466,19200.0],["2017-09-22",55.4569,56.4452,55.2373,56.189,12600.0],["2017-09-25",55.9328,57.6166,55.0176,57.2231,14300.0],["2017-09-26",57.6349,60.362,57.6349,59.6665,11100.0],["2017-09-27",59.9044,62.7322,58.971,62.2471,12900.0],["2017-09-28",61.6248,63.5832,61.3137,62.8145,23600.0],["2017-09-29",60.4925,62.7319,60.465,61.7682,34500.0],["2017-10-02",62.0344,65.2651,61.447,64.439,28600.0],["2017-10-03",63.9251,65.4853,62.8696,64.9989,38600.0],["2017-10-04",65.5404,65.5404,64.1178,64.5033,22700.0],["2017-10-05",64.5675,64.8796,63.2734,64.5216,25800.0],["2017-10-06",64.1454,64.6318,62.9614,63.2184,34400.0],["2017-10-09",63.2092,64.2463,62.1813,64.127,58400.0],["2017-10-10",64.1545,64.8245,63.0807,63.9251,11600.0],["2017-10-11",64.1453,65.724,62.9247,65.0999,35000.0],["2017-10-12",65.0907,66.5133,64.8888,66.1645,10400.0],["2017-10-13",65.6322,67.4862,65.3477,66.7244,9400.0],["2017-10-16",66.6601,67.8716,66.6601,67.0915,6200.0],["2017-10-17",67.2383,69.2024,66.2288,66.5133,22300.0],["2017-10-18",66.6601,67.8716,65.4854,67.1558,35000.0],["2017-10-19",69.5329,69.5329,65.6689,67.1098,34600.0],["2017-10-20",67.7798,67.9083,66.2838,66.3114,20400.0],["2017-10-23",64.4391,66.0727,64.2555,64.2555,3200.0],["2017-10-24",64.6593,65.7515,64.6593,65.1274,13200.0],["2017-10-25",65.4395,65.4395,63.6681,64.4299,34400.0],["2017-10-26",64.54,64.7878,63.8516,64.6593,24300.0],["2017-10-27",64.6318,66.3481,62.3832,66.3481,11700.0],["2017-10-30",66.1003,66.1003,63.558,63.6956,5600.0],["2017-10-31",64.1545,65.4853,62.5576,65.2651,34000.0],["2017-11-01",65.3477,65.8341,63.7874,63.7874,4400.0],["2017-11-02",63.971,65.1641,63.87,64.3381,29200.0],["2017-11-03",64.3473,65.1549,62.9614,64.696,14900.0],["2017-11-06",64.7695,64.8704,63.4203,64.1545,4200.0],["2017-11-07",63.7966,64.2463,63.7323,64.0903,13100.0],["2017-11-08",63.8424,64.1361,62.7503,62.8971,12200.0],["2017-11-09",62.4658,65.8066,62.1812,65.7882,20000.0],["2017-11-10",65.2559,68.2388,65.2559,67.4586,12200.0],["2017-11-13",67.4494,68.5508,65.88,68.0185,8400.0],["2017-11-14",67.8808,69.8908,67.7798,69.643,16100.0],["2017-11-15",69.3585,70.6526,68.4682,68.8353,42100.0],["2017-11-16",70.2487,72.0385,70.0285,70.2579,18400.0],["2017-11-17",70.3038,71.8641,69.8908,71.8641,10600.0],["2017-11-20",71.8641,73.2958,71.5337,73.1031,7600.0],["2017-11-21",73.3234,74.0576,70.8453,72.736,23200.0],["2017-11-22",72.8737,73.4978,71.7539,72.5065,17800.0],["2017-11-24",71.7723,73.1031,71.7723,73.1031,9100.0],["2017-11-27",72.9838,75.6454,72.9563,74.8102,9300.0],["2017-11-28",75.003,77.9675,73.3601,77.3342,9400.0],["2017-11-29",77.7564,78.5916,77.2149,77.9858,12400.0],["2017-11-30",77.5636,78.1327,76.6275,76.6275,14400.0],["2017-12-01",77.5453,77.5453,73.0022,73.3876,20500.0],["2017-12-04",74.232,74.5991,73.2591,73.718,9000.0],["2017-12-05",73.819,73.819,70.8178,70.8178,8700.0],["2017-12-06",70.6342,72.222,70.6342,71.3226,7600.0],["2017-12-07",72.2312,72.2312,70.4874,70.9554,7100.0],["2017-12-08",71.5428,72.1669,68.8445,69.1107,17400.0],["2017-12-11",70.056,71.4786,68.2388,70.8637,13100.0],["2017-12-12",70.3589,70.3589,69.2851,69.4135,4600.0],["2017-12-13",69.8725,71.5153,69.8357,71.3134,4900.0],["2017-12-14",69.8908,70.0285,67.0731,67.0731,5700.0],["2017-12-15",66.9355,70.3038,66.5133,68.56,32700.0],["2017-12-18",69.0189,70.2855,68.6059,69.285,12900.0],["2017-12-19",69.3126,70.3405,67.4219,68.0093,8800.0],["2017-12-20",68.4406,70.2763,66.6326,69.6338,6300.0],["2017-12-21",70.0377,70.212,67.7248,68.8353,4300.0],["2017-12-22",68.6885,68.6885,67.4586,67.4862,5600.0],["2017-12-26",67.0915,69.3493,67.0915,68.56,4600.0],["2017-12-27",68.56,69.3034,67.0731,68.0552,5500.0],["2017-12-28",68.2663,69.0464,66.963,67.1649,12400.0],["2017-12-29",67.2017,74.914,64.4776,65.3887,13600.0],["2018-01-02",68.3245,71.7849,66.6311,66.6311,10300.0],["2018-01-03",66.5575,72.4844,64.8273,70.4505,29800.0],["2018-01-04",71.8033,78.218,71.7573,77.675,29800.0],["2018-01-05",78.2364,78.3376,75.2822,75.8251,14900.0],["2018-01-08",75.7423,76.2945,73.6348,74.7299,12800.0],["2018-01-09",75.6319,75.9264,73.6072,73.6256,5300.0],["2018-01-10",73.1378,73.1378,71.8401,72.6684,7000.0],["2018-01-11",72.4752,74.868,72.061,74.868,18200.0],["2018-01-12",74.7576,76.6626,74.7576,75.0061,5900.0],["2018-01-16",75.5582,77.1872,75.5582,75.6043,6100.0],["2018-01-17",76.4325,77.1964,76.0,76.3773,9600.0],["2018-01-18",76.0644,77.3068,74.3158,75.8435,3000.0],["2018-01-19",75.1165,75.3006,73.9109,75.0981,3900.0],["2018-01-22",76.2669,76.2669,72.2543,74.2882,5500.0],["2018-01-23",75.6963,76.5522,75.1165,76.2025,4400.0],["2018-01-24",76.2025,76.7823,75.2361,76.1104,6700.0],["2018-01-25",75.0337,76.1012,74.3434,76.0552,4200.0],["2018-01-26",76.0184,76.2945,74.4723,75.9724,4500.0],["2018-01-29",75.3742,75.954,74.0305,74.9784,13200.0],["2018-01-30",74.233,75.6227,72.8065,73.2114,12900.0],["2018-01-31",73.6256,73.6716,67.395,67.9748,18200.0],["2018-02-01",67.1005,67.1005,63.6401,64.6064,18100.0],["2018-02-02",63.769,64.6617,62.867,63.364,7700.0],["2018-02-05",62.6554,65.3243,60.3269,60.9251,8900.0],["2018-02-06",59.7471,61.146,50.9949,61.054,7300.0],["2018-02-07",62.7934,66.1526,59.9496,63.7966,7200.0],["2018-02-08",63.9898,63.9898,58.1274,58.8268,8000.0],["2018-02-09",59.8208,59.8208,56.3604,58.4495,11600.0],["2018-02-12",58.3759,60.373,58.0446,59.7011,4800.0],["2018-02-13",59.287,59.287,58.6151,58.9004,2000.0],["2018-02-14",58.2194,58.2562,57.2899,57.9341,4200.0],["2018-02-15",58.2102,58.7992,56.4708,58.0906,10100.0],["2018-02-16",57.5108,57.5108,56.5905,56.5905,2800.0],["2018-02-20",56.48,57.1979,55.4493,56.5168,10400.0],["2018-02-21",56.6917,56.6917,55.0903,55.9094,2500.0],["2018-02-22",56.0659,59.3974,51.2986,58.2378,13100.0],["2018-02-23",58.8084,58.8452,57.5384,57.9801,3600.0],["2018-02-26",58.6888,59.1029,58.3022,59.1029,2300.0],["2018-02-27",58.7992,58.8084,56.5721,57.2715,4800.0],["2018-02-28",58.8084,58.8084,55.0719,55.9462,4400.0],["2018-03-01",59.2778,59.2778,54.1884,55.1732,8700.0],["2018-03-02",53.8019,58.5323,53.8019,56.3604,19300.0],["2018-03-05",55.9922,59.0845,55.8634,58.4403,11600.0],["2018-03-06",58.4495,60.9804,58.3667,60.4006,16300.0],["2018-03-07",58.9373,60.6491,58.5047,59.0845,12000.0],["2018-03-08",59.2133,61.4589,58.0261,59.379,5800.0],["2018-03-09",60.0048,63.456,60.0048,61.1092,4100.0],["2018-03-12",61.0632,65.1586,60.5478,63.5021,4800.0],["2018-03-13",64.0358,64.4224,62.1492,62.5817,7600.0],["2018-03-14",63.0143,63.0143,60.3822,61.1736,4300.0],["2018-03-15",60.5938,62.4713,60.5938,61.8455,3200.0],["2018-03-16",61.8915,64.2107,61.7719,63.8794,15800.0],["2018-03-19",63.4468,64.2291,59.6551,62.5909,14100.0],["2018-03-20",63.5941,63.7781,63.3364,63.5573,3500.0],["2018-03-21",63.5757,63.5757,60.4926,61.5694,3800.0],["2018-03-22",60.2994,62.4897,59.4803,60.5202,2300.0],["2018-03-23",59.3698,60.9067,58.0538,58.0538,7100.0],["2018-03-26",59.4066,63.1155,58.9281,62.683,5300.0],["2018-03-27",62.7474,63.364,60.6491,61.2473,8000.0],["2018-03-28",61.2105,62.9959,58.0998,59.4434,10000.0],["2018-03-29",60.2835,62.4807,60.0897,60.0897,8100.0],["2018-04-02",60.0066,64.3917,57.514,61.0128,2100.0],["2018-04-03",61.5575,61.5575,59.0742,59.0742,6700.0],["2018-04-04",56.8586,60.1174,56.8586,59.3604,2700.0],["2018-04-05",59.8681,60.0989,58.9449,59.7296,6600.0],["2018-04-06",59.7481,59.7481,56.7847,57.1447,3500.0],["2018-04-09",58.3356,58.3356,58.3356,58.3356,900.0],["2018-04-10",59.4435,62.73,59.0465,60.2374,11200.0],["2018-04-11",59.6373,63.2654,59.6373,62.8684,13700.0],["2018-04-12",63.0531,64.4932,62.7761,62.9608,5000.0],["2018-04-13",63.3208,63.3208,60.9298,61.2067,3600.0],["2018-04-16",61.8714,63.8655,60.9298,62.7761,6500.0],["2018-04-17",63.6439,63.6439,62.1207,62.2314,2400.0],["2018-04-18",62.333,62.5453,60.579,61.7606,1700.0],["2018-04-19",60.6528,62.1576,60.6528,61.8622,1400.0],["2018-04-20",61.8991,61.8991,60.5605,61.3637,3700.0],["2018-04-23",62.6653,62.6653,61.4375,61.8529,2500.0],["2018-04-24",62.3422,63.2377,60.3482,63.2377,5700.0],["2018-04-25",63.2562,63.7455,62.1761,63.5793,5200.0],["2018-04-26",60.1451,63.607,59.1849,63.0623,17100.0],["2018-04-27",64.2255,64.4933,62.8685,63.4224,5800.0],["2018-04-30",61.9453,62.3976,61.9453,62.0837,2800.0],["2018-05-01",62.1945,62.5915,60.9298,62.5915,10800.0],["2018-05-02",62.6469,63.8101,61.576,63.33,9300.0],["2018-05-03",62.9146,64.6317,61.7606,64.6317,7700.0],["2018-05-04",64.1147,64.6225,62.0283,64.6132,11200.0],["2018-05-07",65.121,65.121,62.9146,64.5025,7300.0],["2018-05-08",64.3548,64.6132,63.09,64.6132,9400.0],["2018-05-09",64.6225,64.7148,63.4223,64.2993,3500.0],["2018-05-10",64.7425,64.7425,64.0686,64.1794,1300.0],["2018-05-11",64.3178,68.4906,61.5575,65.241,7400.0],["2018-05-14",65.9241,67.3643,65.9241,66.6719,4700.0],["2018-05-15",66.5058,67.9459,65.4349,67.4936,7200.0],["2018-05-16",67.5028,69.9769,67.5028,69.8107,10500.0],["2018-05-17",69.6445,71.2416,69.2383,70.6139,9100.0],["2018-05-18",71.0386,72.2387,62.3884,71.2601,25700.0],["2018-05-21",71.971,73.0419,71.971,72.6541,12400.0],["2018-05-22",71.1309,71.5001,70.2354,70.2354,2800.0],["2018-05-23",68.4537,69.6907,68.4537,69.1183,11200.0],["2018-05-24",68.786,69.4507,67.7336,68.7768,6000.0],["2018-05-25",71.3525,71.3525,68.546,70.0877,1700.0],["2018-05-29",69.7,71.334,69.2107,70.2816,9000.0],["2018-05-30",70.54,72.4695,70.3646,72.0171,28100.0],["2018-05-31",72.1002,72.8757,71.1124,71.1309,9300.0],["2018-06-01",71.5278,72.9311,71.5278,72.9311,5900.0],["2018-06-04",73.5034,73.7342,72.4233,72.691,17100.0],["2018-06-05",72.5156,72.5156,69.423,71.8232,3400.0],["2018-06-06",72.451,72.451,70.7708,71.9986,8500.0],["2018-06-07",71.934,71.934,71.0293,71.2417,6500.0],["2018-06-08",69.4415,71.0755,68.8876,70.9001,8500.0],["2018-06-11",70.8724,71.8417,68.7121,71.8325,25500.0],["2018-06-12",72.1648,72.1648,71.454,71.4725,14600.0],["2018-06-13",71.0478,71.1586,70.2354,70.9093,14000.0],["2018-06-14",70.9093,72.1002,70.8539,72.1002,11500.0],["2018-06-15",71.7402,73.4942,70.2908,72.2849,24800.0],["2018-06-18",71.7494,77.6208,71.7494,77.0762,19900.0],["2018-06-19",76.5592,77.9532,75.1282,77.7131,13900.0],["2018-06-20",77.907,82.8829,77.6485,80.455,25700.0],["2018-06-21",80.9443,81.0181,79.4949,79.8088,12400.0],["2018-06-22",80.0303,89.3914,78.7563,84.9324,45400.0],["2018-06-25",84.4247,85.2186,82.1906,84.3877,22800.0],["2018-06-26",84.3877,85.4586,83.0676,84.0092,28600.0],["2018-06-27",83.8061,84.5631,81.9782,82.1905,30400.0],["2018-06-28",82.6799,83.2061,81.3597,82.486,16700.0],["2018-06-29",82.8746,83.55,80.9408,82.1436,10800.0],["2018-07-02",82.0511,84.9842,81.9031,83.7721,11700.0],["2018-07-03",84.0496,84.9934,82.449,82.449,4900.0],["2018-07-05",83.4112,83.4112,80.9316,82.5507,6900.0],["2018-07-06",84.54,84.54,81.4219,81.8846,9000.0],["2018-07-09",82.4582,84.5585,81.4682,82.634,28300.0],["2018-07-10",83.5963,83.5963,81.8845,82.1066,18500.0],["2018-07-11",81.4774,82.3102,80.2561,81.0148,12200.0],["2018-07-12",80.728,81.9123,80.728,80.7835,2300.0],["2018-07-13",80.691,82.3564,80.691,81.6995,2500.0],["2018-07-16",81.6995,82.5322,80.3949,81.7458,3100.0],["2018-07-17",81.4219,81.5607,80.2654,80.4967,6000.0],["2018-07-18",80.8298,81.4219,79.701,81.0888,3500.0],["2018-07-19",80.95,82.1899,80.1543,81.0611,4600.0],["2018-07-20",81.1906,81.8383,80.2469,80.7373,6200.0],["2018-07-23",80.3949,81.1166,79.9045,80.9223,5700.0],["2018-07-24",81.4034,82.8191,80.2561,81.3572,9900.0],["2018-07-25",82.9949,82.9949,81.2369,81.4219,15600.0],["2018-07-26",81.5422,81.5422,80.7558,81.2461,2200.0],["2018-07-27",80.5707,81.9401,80.1358,80.4689,4500.0],["2018-07-30",80.0433,81.0888,80.0433,80.2746,2600.0],["2018-07-31",80.4967,81.6533,80.0341,81.2369,5800.0],["2018-08-01",81.4127,81.4219,79.9323,80.7743,5600.0],["2018-08-02",80.3579,81.6995,77.6747,80.5892,5600.0],["2018-08-03",80.58,80.5892,76.879,77.4989,4400.0],["2018-08-06",76.842,77.0548,74.7231,75.0192,5500.0],["2018-08-07",75.306,75.7224,74.7139,74.7139,3500.0],["2018-08-08",74.4918,76.3516,74.4918,75.4078,5600.0],["2018-08-09",75.269,75.8797,75.1302,75.5929,6500.0],["2018-08-10",75.2228,75.5929,74.2605,74.2605,3900.0],["2018-08-13",74.6954,75.1673,73.5573,74.936,3100.0],["2018-08-14",74.2883,75.6206,74.2883,75.3893,8500.0],["2018-08-15",75.269,75.8149,73.9274,74.5751,6500.0],["2018-08-16",74.9915,75.9167,74.2975,74.7879,10200.0],["2018-08-17",74.7231,77.1288,74.4178,75.3615,13700.0],["2018-08-20",75.0932,75.3153,74.1125,74.6676,5800.0],["2018-08-21",74.7509,75.7594,74.205,75.232,5700.0],["2018-08-22",75.0377,75.4819,74.6306,75.4819,2900.0],["2018-08-23",74.9452,75.8982,74.5288,74.9082,9100.0],["2018-08-24",75.3893,76.0832,73.474,75.8704,13700.0],["2018-08-27",75.8705,76.7032,75.0562,75.6114,8600.0],["2018-08-28",75.8427,76.7679,75.2968,75.2968,7700.0],["2018-08-29",75.7687,76.3886,75.2413,75.6761,11300.0],["2018-08-30",75.3338,75.5651,74.8897,74.8897,3300.0],["2018-08-31",74.9359,75.6206,74.9174,75.5929,4200.0],["2018-09-04",75.269,75.8704,75.269,75.8612,6200.0],["2018-09-05",75.6854,75.8705,75.269,75.7687,4700.0],["2018-09-06",75.5929,75.5929,74.8897,75.0192,7300.0],["2018-09-07",75.1858,76.5181,74.9915,75.8612,5900.0],["2018-09-10",75.8334,75.8334,72.3637,73.2797,9800.0],["2018-09-11",73.0947,73.0947,71.5218,72.4008,4600.0],["2018-09-12",71.272,71.9844,70.319,71.3367,10800.0],["2018-09-13",71.7068,71.8179,70.541,71.0592,6000.0],["2018-09-14",70.9481,72.0492,70.9481,71.1332,8900.0],["2018-09-17",71.1332,73.3815,70.8186,71.7531,10900.0],["2018-09-18",71.7531,72.5025,70.9851,71.3367,8000.0],["2018-09-19",71.383,72.4933,70.7908,70.9944,4400.0],["2018-09-20",71.1794,71.7068,69.4862,69.8286,5400.0],["2018-09-21",69.8563,72.1972,69.1439,69.3567,14700.0],["2018-09-24",69.3937,72.1694,69.0143,69.2919,7000.0],["2018-09-25",69.3659,69.3659,67.6635,68.1724,4600.0],["2018-09-26",68.2371,68.2371,65.8315,65.9333,18400.0],["2018-09-27",64.86,66.2941,64.6842,65.6187,18500.0],["2018-09-28",65.6187,75.0192,63.8422,65.0265,19200.0],["2018-10-01",65.4441,67.4576,65.4441,67.2442,5800.0],["2018-10-02",67.0493,67.2442,65.2399,66.1122,7300.0],["2018-10-03",66.1771,67.736,66.1771,66.9009,7400.0],["2018-10-04",65.4162,68.6638,65.4162,67.4947,5400.0],["2018-10-05",67.6525,69.0721,66.5575,67.272,4400.0],["2018-10-08",66.938,67.3648,65.8988,67.2906,9600.0],["2018-10-09",67.3741,68.9886,65.8802,67.8287,12000.0],["2018-10-10",67.8195,68.5525,65.973,66.2606,5700.0],["2018-10-11",66.2606,66.2606,64.0708,64.7574,5300.0],["2018-10-12",65.6389,66.539,64.2749,64.5069,4900.0],["2018-10-15",64.5812,67.9494,64.5812,66.1586,5000.0],["2018-10-16",66.4833,67.04,65.4812,66.4369,4800.0],["2018-10-17",66.2513,67.8287,65.509,65.5368,3100.0],["2018-10-18",65.509,65.509,63.8852,64.5811,6100.0],["2018-10-19",64.5997,65.8802,64.2193,64.5347,5300.0],["2018-10-22",65.6482,67.105,62.8831,65.2307,13700.0],["2018-10-23",64.4141,67.8288,62.8367,64.9523,13300.0],["2018-10-24",64.9523,65.908,63.1522,63.1522,17300.0],["2018-10-25",64.2749,68.9979,62.2614,63.1244,21300.0],["2018-10-26",62.447,63.5233,59.7283,60.2386,8400.0],["2018-10-29",60.7304,61.649,59.6633,60.2757,9200.0],["2018-10-30",59.8582,61.2129,59.8582,60.4149,5900.0],["2018-10-31",60.4149,61.1387,58.6426,58.6426,14500.0],["2018-11-01",58.7261,60.9438,56.9353,59.1066,10100.0],["2018-11-02",60.0809,60.1922,58.3271,58.9581,20300.0],["2018-11-05",59.255,61.6212,56.4343,60.7211,19900.0],["2018-11-06",60.4891,64.6461,60.0345,63.5605,11700.0],["2018-11-07",64.2007,69.369,63.579,69.1278,13100.0],["2018-11-08",69.8423,70.3897,61.4356,66.3812,12100.0],["2018-11-09",66.3442,67.4298,63.7553,64.8595,8700.0],["2018-11-12",64.4976,66.8081,60.9624,62.048,16000.0],["2018-11-13",62.2707,62.2707,57.7147,58.9952,8500.0],["2018-11-14",59.4592,60.4335,59.3757,59.8767,9700.0],["2018-11-15",59.7097,61.7232,59.0787,60.7118,7600.0],["2018-11-16",60.0159,60.8881,59.3757,60.4427,6800.0],["2018-11-19",60.1829,65.3142,59.5984,59.8582,7900.0],["2018-11-20",59.4777,59.8674,57.8168,58.6426,10300.0],["2018-11-21",58.587,60.9067,58.2808,60.3128,8300.0],["2018-11-23",60.1922,60.7768,58.7818,60.22,6200.0],["2018-11-26",60.3128,61.7047,59.7097,60.2386,22000.0],["2018-11-27",60.2293,62.8089,59.886,60.1365,7400.0],["2018-11-28",60.7211,62.3542,58.7725,62.3542,20800.0],["2018-11-29",62.4191,62.4191,59.8118,59.9138,5800.0],["2018-11-30",60.2201,61.2314,59.5334,59.5334,5300.0],["2018-12-03",60.22,61.2129,60.22,60.5912,11500.0],["2018-12-04",58.3643,60.9067,58.3643,59.32,16400.0],["2018-12-06",58.4292,61.3985,57.7333,60.8325,16300.0],["2018-12-07",60.8325,61.5377,54.2816,55.794,20600.0],["2018-12-10",55.1259,56.9168,55.1259,56.7961,12200.0],["2018-12-11",56.9632,58.1416,56.9632,56.9632,9000.0],["2018-12-12",56.9075,58.3179,56.6941,57.8818,7800.0],["2018-12-13",57.2694,57.7983,55.9146,56.3879,6900.0],["2018-12-14",55.9796,55.9796,54.1888,54.1888,17700.0],["2018-12-17",53.8547,54.4207,52.9918,53.6784,9700.0],["2018-12-18",53.8733,54.6806,48.4822,53.3722,9200.0],["2018-12-19",52.0175,52.8619,50.7834,50.7834,7100.0],["2018-12-20",50.969,51.0339,47.9997,48.6585,17400.0],["2018-12-21",48.2967,50.0875,47.4616,47.508,30200.0],["2018-12-24",46.812,47.7307,45.9491,46.5151,16900.0],["2018-12-26",46.246,49.2802,45.8378,47.9905,16400.0],["2018-12-27",47.9255,48.3245,46.812,48.3245,10400.0],["2018-12-28",48.2503,51.4144,48.2503,50.6257,13900.0],["2018-12-31",53.0377,53.0843,49.7596,50.5232,5100.0],["2019-01-02",50.2904,52.1344,49.4615,51.855,8400.0],["2019-01-03",50.933,52.1903,50.2159,50.6909,8100.0],["2019-01-04",51.4359,53.4289,50.4394,53.2706,13000.0],["2019-01-07",53.0843,55.3753,53.0843,54.2019,20100.0],["2019-01-08",54.6303,55.2915,54.6303,55.1332,2800.0],["2019-01-09",56.7816,57.7688,55.5057,56.6978,3600.0],["2019-01-10",56.2321,56.2321,54.9469,55.0121,3800.0],["2019-01-11",54.621,54.621,52.9353,53.3637,6400.0],["2019-01-14",52.9353,55.7665,51.6874,54.3881,9100.0],["2019-01-15",54.5744,56.6046,54.1367,54.6861,7400.0],["2019-01-16",54.8631,55.2263,52.2089,52.2089,11100.0],["2019-01-17",52.0412,53.4289,50.2066,51.6967,17900.0],["2019-01-18",52.0319,53.5686,51.2217,52.5721,14700.0],["2019-01-22",52.7584,55.1797,50.9144,50.9144,6000.0],["2019-01-23",51.1286,53.997,50.4115,50.8585,5100.0],["2019-01-24",52.6187,52.6187,50.4767,50.4767,1300.0],["2019-01-25",51.0075,51.1006,50.3835,50.8026,4200.0],["2019-01-28",52.0785,52.5255,49.9086,49.9179,3900.0],["2019-01-29",53.3358,53.3358,49.5547,50.607,9400.0],["2019-01-30",51.6874,53.4661,50.5977,51.8736,7700.0],["2019-01-31",51.6408,52.9819,51.5663,51.6873,9100.0],["2019-02-01",53.3916,53.3916,51.9295,52.898,5100.0],["2019-02-04",52.8049,54.2391,51.6315,51.8177,13900.0],["2019-02-05",51.6873,52.4603,51.5011,51.9854,12100.0],["2019-02-06",52.3206,52.8794,51.8084,52.7118,9000.0],["2019-02-07",52.7956,52.7956,51.4825,51.4825,5300.0],["2019-02-08",50.5418,51.9388,50.5418,51.2217,3200.0],["2019-02-11",51.408,53.2054,50.9889,52.3765,4800.0],["2019-02-12",53.5407,53.8759,52.4976,52.4976,7900.0],["2019-02-13",52.7397,57.9737,52.7397,54.3695,6400.0],["2019-02-14",54.2112,55.04,54.1087,54.5744,4900.0],["2019-02-15",54.9842,57.685,54.4626,55.7572,24900.0],["2019-02-19",55.7385,57.983,55.4685,57.4521,5200.0],["2019-02-20",56.735,59.1937,56.735,58.3834,35200.0],["2019-02-21",58.3369,59.1378,56.7164,57.4521,22100.0],["2019-02-22",57.7222,59.4637,56.7071,58.6535,14000.0],["2019-02-25",58.9236,59.7431,57.6477,58.3927,10700.0],["2019-02-26",58.6721,59.8456,56.763,58.2996,17100.0],["2019-02-27",58.2251,59.622,56.2042,57.033,15500.0],["2019-02-28",57.0424,57.5825,55.2915,55.5988,18700.0],["2019-03-01",56.0924,56.586,55.2077,55.4964,13500.0],["2019-03-04",55.4498,56.5767,54.4626,54.5372,12700.0],["2019-03-05",53.8852,54.9935,53.0657,53.7362,17300.0],["2019-03-06",53.55,53.55,51.4825,52.2461,10900.0],["2019-03-07",52.4324,52.4324,50.4301,50.5046,14800.0],["2019-03-08",50.3835,55.7013,47.4965,48.0366,20700.0],["2019-03-11",48.0366,51.4452,48.0087,49.685,25400.0],["2019-03-12",49.7502,50.9889,49.7037,49.7037,52100.0],["2019-03-13",50.0483,50.6629,49.1449,50.011,37500.0],["2019-03-14",50.011,50.2718,49.0331,49.2473,12900.0],["2019-03-15",49.4336,50.2252,48.7165,50.188,31300.0],["2019-03-18",50.011,51.1565,49.685,50.2904,31900.0],["2019-03-19",50.5419,51.0354,49.4615,49.8247,17500.0],["2019-03-20",50.309,50.309,48.8003,49.0425,32000.0],["2019-03-21",50.0017,51.4918,49.3218,50.7747,35500.0],["2019-03-22",50.4487,51.0168,47.9528,48.5209,9900.0],["2019-03-25",48.6606,50.2159,48.6606,49.3498,9300.0],["2019-03-26",49.8154,50.2811,49.4243,49.8247,5000.0],["2019-03-27",49.6757,51.0727,47.8597,47.9808,10000.0],["2019-03-28",48.4092,49.3591,48.2229,49.1263,13200.0],["2019-03-29",49.3591,50.3929,48.9028,49.4429,21400.0],["2019-04-01",49.7608,52.0324,49.7608,50.761,15000.0],["2019-04-02",51.3593,51.3593,49.097,50.0505,11600.0],["2019-04-03",50.574,51.3126,50.0879,51.0882,10300.0],["2019-04-04",50.8919,52.4904,50.4806,50.4806,12700.0],["2019-04-05",50.6582,51.808,50.5273,51.1069,15500.0],["2019-04-08",51.4154,53.6309,51.4154,53.1916,7200.0],["2019-04-09",53.4533,53.4533,50.733,51.35,9400.0],["2019-04-10",51.4808,53.1635,51.4808,53.1635,9000.0],["2019-04-11",52.9111,53.5188,52.4157,53.0513,7400.0],["2019-04-12",53.659,55.2108,53.2103,53.8179,8200.0],["2019-04-15",54.0235,54.4536,51.8734,52.9205,14100.0],["2019-04-16",53.1074,53.7525,51.593,52.3596,12700.0],["2019-04-17",52.612,53.5561,51.4247,52.9205,8700.0],["2019-04-18",52.7709,53.7338,52.7709,53.1635,7200.0],["2019-04-22",52.8176,52.855,49.4429,50.6021,15200.0],["2019-04-23",50.7143,53.3131,50.7143,53.2757,7400.0],["2019-04-24",53.2009,53.4907,51.9763,53.4627,14600.0],["2019-04-25",53.1074,53.659,51.4154,51.4154,6400.0],["2019-04-26",53.2196,53.2196,51.2284,52.2474,11500.0],["2019-04-29",52.2474,52.5652,51.0695,51.135,8400.0],["2019-04-30",51.4154,53.1168,51.4154,52.7148,14900.0],["2019-05-01",51.9482,51.9576,50.4245,50.8265,9100.0],["2019-05-02",50.6114,51.6584,50.6114,50.8545,8600.0],["2019-05-03",50.9012,52.1633,50.2936,50.2936,10600.0],["2019-05-06",49.1718,49.1718,47.6293,47.6293,16800.0],["2019-05-07",47.7322,47.7322,45.8064,45.8625,18200.0],["2019-05-08",45.8532,47.5826,45.8532,47.3115,18600.0],["2019-05-09",46.975,46.975,45.6008,46.7413,7200.0],["2019-05-10",45.6195,46.6384,45.6195,46.3112,7600.0],["2019-05-13",45.7877,46.6104,44.4042,45.956,18000.0],["2019-05-14",46.1617,46.7974,46.0495,46.2458,9000.0],["2019-05-15",45.7503,47.3209,45.7503,46.7506,10900.0],["2019-05-16",47.835,48.9662,47.0685,47.3676,14400.0],["2019-05-17",46.9095,48.3772,46.3393,47.5265,26700.0],["2019-05-20",46.8815,47.6854,46.2178,46.6945,9500.0],["2019-05-21",46.8815,47.7415,46.2178,46.8441,16200.0],["2019-05-22",46.1804,47.1058,46.1804,47.0498,3800.0],["2019-05-23",46.3673,47.1526,46.143,46.3299,20600.0],["2019-05-24",46.7413,46.975,45.9467,46.358,6700.0],["2019-05-28",46.2178,47.1526,45.928,45.9841,5800.0],["2019-05-29",45.6943,46.9282,44.8997,45.9934,30900.0],["2019-05-30",46.7413,47.1526,44.8062,45.1988,18400.0],["2019-05-31",45.096,45.096,43.5816,43.9461,13600.0],["2019-06-03",43.9461,43.9461,42.628,43.3759,12700.0],["2019-06-04",42.8431,47.0498,42.8431,45.741,13400.0],["2019-06-05",45.741,46.5543,45.3203,45.713,10900.0],["2019-06-06",42.1793,47.0217,42.1793,46.143,10900.0],["2019-06-07",46.3487,47.2461,46.2739,46.5543,9500.0],["2019-06-10",46.4982,47.835,45.8812,46.4889,3300.0],["2019-06-11",46.7693,48.237,46.573,47.405,15100.0],["2019-06-12",47.2367,48.9381,46.2178,46.76,6300.0],["2019-06-13",47.6013,48.1342,46.9282,47.835,5700.0],["2019-06-14",47.7509,47.8163,46.8908,47.0217,3100.0],["2019-06-17",46.7787,47.7041,46.7787,47.3489,21600.0],["2019-06-18",47.7883,48.48,47.3302,47.3769,7200.0],["2019-06-19",47.4798,49.1344,47.4798,49.1344,3900.0],["2019-06-20",49.4242,49.5271,47.2367,47.4424,10000.0],["2019-06-21",47.2461,49.0783,47.2461,49.0783,9800.0],["2019-06-24",49.0783,49.8168,48.2463,48.6483,4800.0],["2019-06-25",48.7792,49.9477,47.7976,49.4429,8400.0],["2019-06-26",49.3962,50.0132,49.0129,49.0129,4400.0],["2019-06-27",49.284,51.5743,49.2373,50.4712,8500.0],["2019-06-28",50.171,52.0945,50.049,52.0945,15400.0],["2019-07-01",52.376,52.7795,51.4189,52.7795,10300.0],["2019-07-02",53.1454,53.4269,52.0757,53.0891,5000.0],["2019-07-03",52.9389,52.9389,52.2728,52.9389,1100.0],["2019-07-05",53.1172,53.1172,53.1172,53.1172,1000.0],["2019-07-08",52.7513,53.2767,52.0851,52.8357,7300.0],["2019-07-09",53.4175,53.4175,51.1843,52.1508,10800.0],["2019-07-10",52.4604,52.4604,51.6159,52.2165,4600.0],["2019-07-11",51.7661,52.3291,50.9497,52.1039,8700.0],["2019-07-12",52.3854,53.4081,52.1789,52.9671,5000.0],["2019-07-15",53.4363,53.9805,53.2017,53.7647,4500.0],["2019-07-16",53.2298,53.8679,53.2298,53.8679,2800.0],["2019-07-17",53.6521,54.6185,52.9671,53.6708,8400.0],["2019-07-18",53.6333,56.2418,53.5301,54.7968,10300.0],["2019-07-19",54.5153,54.8156,53.6802,53.6802,4100.0],["2019-07-22",53.8585,54.8906,53.6802,54.8906,1600.0],["2019-07-23",55.0783,55.3598,54.3464,54.9845,7100.0],["2019-07-24",54.6467,55.5943,53.7647,54.8437,4300.0],["2019-07-25",53.821,54.7499,53.821,54.3464,2000.0],["2019-07-26",54.9751,54.9751,53.9523,54.14,3800.0],["2019-07-29",53.9617,54.778,53.8772,53.9242,4300.0],["2019-07-30",54.0086,54.9845,53.9617,54.3276,5500.0],["2019-07-31",54.4496,54.8906,54.1869,54.2057,6100.0],["2019-08-01",53.8397,55.5474,53.8397,53.8397,2900.0],["2019-08-02",53.6333,53.6333,51.4189,52.0757,8500.0],["2019-08-05",51.5315,51.6347,48.8104,50.3117,8400.0],["2019-08-06",50.171,50.171,47.4311,48.2287,6600.0],["2019-08-07",47.8346,48.0879,46.4928,47.1966,7500.0],["2019-08-08",47.8534,49.3171,47.1215,47.2716,11200.0],["2019-08-09",47.5812,47.5812,46.4834,46.7931,4600.0],["2019-08-12",46.4928,46.4928,45.7422,45.7422,2800.0],["2019-08-13",46.0237,46.2583,45.7891,45.7891,5500.0],["2019-08-14",45.5358,45.5358,44.2503,44.2503,5300.0],["2019-08-15",44.4849,44.5974,43.4152,44.1095,4400.0],["2019-08-16",44.2972,46.8869,43.8656,45.7891,11900.0],["2019-08-19",45.8829,46.7086,45.6484,45.9298,4400.0],["2019-08-20",46.0706,46.4553,46.0706,46.3145,2200.0],["2019-08-21",46.7368,47.0277,46.7368,46.8118,1800.0],["2019-08-22",47.0183,47.0464,46.3896,46.8212,3900.0],["2019-08-23",46.5491,46.7743,45.4513,45.9861,5300.0],["2019-08-26",45.9861,46.7743,45.4325,46.7743,6800.0],["2019-08-27",46.4271,46.6336,43.753,44.4379,4200.0],["2019-08-28",44.4098,45.8454,44.4004,45.2261,4700.0],["2019-08-29",45.7422,49.045,45.7422,48.3601,7300.0],["2019-08-30",49.045,49.045,48.0786,48.0879,2700.0],["2019-09-03",47.7408,48.6228,45.3481,45.3481,11200.0],["2019-09-04",46.6899,46.6899,45.9298,46.4459,4200.0],["2019-09-05",46.2113,47.1966,46.2113,47.1966,1000.0],["2019-09-06",46.5585,47.1402,46.5585,46.6805,7200.0],["2019-09-09",46.9338,47.6282,46.9338,47.6282,1800.0],["2019-09-10",47.5813,48.6978,47.5813,47.9378,2900.0],["2019-09-11",47.9378,50.6307,47.9378,49.73,5500.0],["2019-09-12",49.2983,54.4027,49.2983,54.3183,3800.0],["2019-09-13",54.3182,54.3182,49.2608,53.8116,6900.0],["2019-09-16",54.0274,54.2807,52.1508,53.1079,6900.0],["2019-09-17",53.0703,53.4644,51.3251,51.4658,4700.0],["2019-09-18",51.7191,52.9671,51.1656,51.2594,11000.0],["2019-09-19",51.7192,51.7192,50.2085,51.1562,4700.0],["2019-09-20",51.1749,51.5596,50.0677,51.5596,16500.0],["2019-09-23",50.5463,51.6066,50.3586,51.0154,5400.0],["2019-09-24",50.4431,50.4431,50.3117,50.3117,2500.0],["2019-09-25",50.2554,53.5395,50.1991,52.7795,4500.0],["2019-09-26",52.1226,52.2446,50.3961,50.8559,9800.0],["2019-09-27",50.809,52.057,50.809,51.0342,6200.0],["2019-09-30",51.6558,52.2302,51.4109,51.4109,3200.0],["2019-10-01",51.5333,51.5333,49.2543,49.2543,6100.0],["2019-10-02",48.9152,51.6746,48.4067,48.7928,4400.0],["2019-10-03",48.0488,48.7834,47.9829,47.9829,2100.0],["2019-10-04",49.4426,49.4426,48.2372,48.5197,5200.0],["2019-10-07",48.3125,50.8741,47.2295,48.4255,6600.0],["2019-10-08",47.8887,48.2937,47.7475,47.7475,2700.0],["2019-10-09",47.7757,48.9341,47.2295,47.3707,5000.0],["2019-10-10",47.9546,47.9546,47.0411,47.0788,3000.0],["2019-10-11",48.4067,48.7834,48.0017,48.4067,3800.0],["2019-10-14",48.4067,48.4349,47.6344,48.4255,3900.0],["2019-10-15",48.4067,48.5762,47.7474,47.9358,5600.0],["2019-10-16",48.03,48.4067,48.0111,48.03,2500.0],["2019-10-17",47.8887,48.8493,47.7569,48.5291,6000.0],["2019-10-18",48.2842,48.708,48.256,48.3219,3400.0],["2019-10-21",49.4615,49.7252,48.2654,49.6404,13200.0],["2019-10-22",49.3108,51.8347,49.3108,50.5821,4200.0],["2019-10-23",50.6386,50.8553,50.5351,50.8553,1700.0],["2019-10-24",50.5256,51.6275,50.5256,50.6481,2800.0],["2019-10-25",50.9494,51.9289,50.1584,51.3262,7100.0],["2019-10-28",51.5051,51.7594,50.8553,50.8835,5300.0],["2019-10-29",51.1849,52.3715,50.6575,52.3715,5200.0],["2019-10-30",52.2679,53.6806,52.1926,53.5864,3200.0],["2019-10-31",52.6729,53.2379,48.256,51.4203,23000.0],["2019-11-01",52.7388,58.3894,52.7388,57.9185,24400.0],["2019-11-04",58.3894,60.5648,58.1539,60.546,14700.0],["2019-11-05",60.7438,62.2412,58.7755,61.4124,8700.0],["2019-11-06",63.1924,64.605,60.546,60.659,7100.0],["2019-11-07",61.4501,62.7027,60.6779,61.8739,6000.0],["2019-11-08",60.8474,63.0511,60.8474,63.0511,5400.0],["2019-11-11",62.8533,64.0871,62.3636,64.04,6200.0],["2019-11-12",64.5956,65.1983,63.3807,64.944,6200.0],["2019-11-13",64.4167,64.4167,63.2112,63.8987,5300.0],["2019-11-14",63.3242,63.4937,62.0057,62.3448,3100.0],["2019-11-15",62.2035,63.8516,60.4236,60.4236,6200.0],["2019-11-18",60.4518,60.7155,60.0846,60.546,2500.0],["2019-11-19",61.8174,62.1188,61.1299,62.0999,3900.0],["2019-11-20",60.0845,64.605,60.0845,63.974,14800.0],["2019-11-21",64.7934,65.5468,63.8516,65.2643,9300.0],["2019-11-22",64.831,67.3738,63.9834,66.9594,10600.0],["2019-11-25",66.7899,69.6717,66.6581,69.4363,17200.0],["2019-11-26",69.6623,69.8506,69.2197,69.3233,3100.0],["2019-11-27",67.807,69.0313,66.3473,67.9954,5100.0],["2019-11-29",66.1778,67.7128,66.1778,67.7128,1700.0],["2019-12-02",67.1478,68.1931,66.8935,68.1931,6400.0],["2019-12-03",69.3609,69.3609,66.4603,66.4603,2600.0],["2019-12-04",66.9594,67.807,66.8652,67.0536,3900.0],["2019-12-05",67.2326,68.0519,66.4038,66.4038,8900.0],["2019-12-06",67.3832,69.4834,66.7805,68.7582,9500.0],["2019-12-09",69.1349,69.8318,68.0895,69.2197,14000.0],["2019-12-10",67.6186,72.1391,67.6186,70.5099,13100.0],["2019-12-11",69.7188,70.6512,68.7488,70.6323,8400.0],["2019-12-12",70.5946,70.6794,68.1272,68.212,8100.0],["2019-12-13",68.5134,70.3498,68.2779,69.0784,15400.0],["2019-12-16",69.0784,69.5493,67.3455,68.7393,16500.0],["2019-12-17",68.4663,68.7676,66.5545,67.1384,15300.0],["2019-12-18",67.1007,67.6187,65.9329,65.9329,9800.0],["2019-12-19",65.9235,65.9235,60.8756,60.8756,20600.0],["2019-12-20",60.8285,61.1582,55.9785,55.9879,41200.0],["2019-12-23",56.9673,57.4099,55.0932,56.035,11800.0],["2019-12-24",56.7601,57.3158,56.1574,56.9673,2000.0],["2019-12-26",57.0709,57.5512,56.6942,57.0709,9600.0],["2019-12-27",57.0709,57.7019,56.8826,57.1462,6100.0],["2019-12-30",57.4476,57.5324,56.5153,56.5153,8700.0],["2019-12-31",56.6853,57.4507,56.6853,57.0255,6600.0],["2020-01-02",57.2145,57.2145,56.742,57.0255,4500.0],["2020-01-03",56.6948,57.2523,56.6948,57.2523,3800.0],["2020-01-06",57.0822,57.1673,56.2129,56.8932,12900.0],["2020-01-07",56.7515,57.583,56.3641,56.5814,5100.0],["2020-01-08",56.5814,56.8838,56.5814,56.6948,6500.0],["2020-01-09",56.6948,56.7893,56.2223,56.3546,6800.0],["2020-01-10",56.2601,57.2712,56.0995,56.5058,10300.0],["2020-01-13",56.5814,57.4129,55.7688,57.4129,10400.0],["2020-01-14",56.9027,57.309,56.7515,56.846,9600.0],["2020-01-15",57.0444,57.4413,56.6948,57.0917,6300.0],["2020-01-16",57.3279,57.4318,56.2979,56.5814,10000.0],["2020-01-17",57.0255,57.2996,56.4113,56.4113,15300.0],["2020-01-21",56.5058,56.6192,56.3452,56.5247,8500.0],["2020-01-22",56.6476,56.6948,55.9483,56.2318,27400.0],["2020-01-23",56.1562,56.3546,55.8349,55.9672,5700.0],["2020-01-24",55.9861,56.6664,55.8444,55.8444,12400.0],["2020-01-27",55.268,55.731,54.512,54.8617,8000.0],["2020-01-28",54.8995,55.5231,54.0112,55.0034,5600.0],["2020-01-29",55.079,56.4491,52.6695,53.6049,18300.0],["2020-01-30",53.1703,53.1703,50.6568,52.5372,22100.0],["2020-01-31",52.2537,54.0113,50.7985,51.6112,5300.0],["2020-02-03",51.5828,53.3782,51.1198,52.2821,5200.0],["2020-02-04",52.3955,53.3026,52.0175,52.0553,3200.0],["2020-02-05",53.2553,54.8806,52.5655,54.805,7100.0],["2020-02-06",54.9845,54.9845,52.5655,52.5655,17400.0],["2020-02-07",52.5561,52.8207,51.5923,51.734,9300.0],["2020-02-10",51.3277,52.8207,51.3277,52.8207,4000.0],["2020-02-11",53.0663,55.0885,52.4616,53.4065,5300.0],["2020-02-12",53.4065,54.6254,53.4065,53.6805,2700.0],["2020-02-13",54.5404,54.5404,53.2459,53.312,1900.0],["2020-02-14",53.0569,54.7955,53.0096,53.2459,2000.0],["2020-02-18",53.0096,54.6065,52.7923,53.1325,2700.0],["2020-02-19",53.879,55.4381,53.4443,53.5766,6600.0],["2020-02-20",53.3687,54.2097,52.7356,52.9435,14100.0],["2020-02-21",52.7545,52.7829,52.5655,52.5655,2200.0],["2020-02-24",50.9214,51.3938,50.9214,51.3938,3200.0],["2020-02-25",51.8474,52.7923,49.3339,50.071,7200.0],["2020-02-26",50.0143,53.8223,49.693,49.7402,10900.0],["2020-02-27",49.3245,49.8158,47.5764,47.5764,13900.0],["2020-02-28",47.2457,47.274,45.4031,46.1118,17000.0],["2020-03-02",46.1118,48.2851,45.8377,48.2851,8300.0],["2020-03-03",48.0205,48.2945,46.0173,46.5086,12400.0],["2020-03-04",46.8205,47.4346,46.0173,47.0567,7400.0],["2020-03-05",45.8661,45.9984,42.5211,43.1542,15600.0],["2020-03-06",42.1431,47.2457,42.1431,44.8834,11400.0],["2020-03-09",41.0943,44.8834,40.8675,41.4817,16500.0],["2020-03-10",42.5117,44.5527,41.0092,44.5527,5700.0],["2020-03-11",43.1825,44.3731,39.5257,39.9226,13100.0],["2020-03-12",38.1178,39.5919,37.7398,38.4296,12800.0],["2020-03-13",39.7336,42.8424,36.7382,42.5211,22500.0],["2020-03-16",39.9982,43.381,39.7053,40.773,29100.0],["2020-03-17",40.225,43.4188,38.8359,42.0864,20200.0],["2020-03-18",39.5919,40.6313,34.4043,34.4043,30200.0],["2020-03-19",34.1681,38.7603,34.1681,37.891,12500.0],["2020-03-20",36.9934,41.9258,36.9934,40.1399,25100.0],["2020-03-23",40.2439,42.3699,38.5052,38.9304,9300.0],["2020-03-24",40.6785,41.9542,39.573,41.8691,9900.0],["2020-03-25",41.0092,42.8329,40.7258,42.4172,9000.0],["2020-03-26",42.9463,46.9244,42.3321,44.9495,13500.0],["2020-03-27",43.6172,44.4109,40.3384,43.9385,6800.0],["2020-03-30",44.4109,46.1968,44.3826,46.0929,10600.0],["2020-03-31",46.3206,47.7248,42.5064,47.2789,21900.0],["2020-04-01",44.4514,45.0112,42.9144,44.0435,9500.0],["2020-04-02",44.6317,45.7513,42.6962,43.4457,4500.0],["2020-04-03",41.9751,41.9751,38.9104,39.3848,8900.0],["2020-04-06",42.1743,42.1743,38.7112,39.1476,34500.0],["2020-04-07",38.8155,39.3848,35.2575,36.4625,22100.0],["2020-04-08",35.6371,40.8839,35.6371,40.8839,25700.0],["2020-04-09",42.1174,45.4003,40.7891,44.8215,18900.0],["2020-04-13",42.791,43.6734,42.1269,42.44,5200.0],["2020-04-14",45.59,45.59,42.44,42.44,5700.0],["2020-04-15",41.8327,42.5918,39.3089,40.9978,4800.0],["2020-04-16",39.8118,40.5329,38.6068,40.5329,7500.0],["2020-04-17",41.5386,43.8822,41.273,43.8822,5400.0],["2020-04-20",42.2028,43.5975,41.8992,41.9371,8200.0],["2020-04-21",41.6335,43.8252,41.6335,41.9846,8000.0],["2020-04-22",43.218,44.6602,42.6108,43.1516,8200.0],["2020-04-23",43.1706,44.5843,42.2028,43.0282,7100.0],["2020-04-24",45.8652,46.5198,43.8063,46.2067,13600.0],["2020-04-27",46.5009,49.7837,46.5009,48.6831,9600.0],["2020-04-28",48.9013,49.9166,47.7153,48.8254,5300.0],["2020-04-29",50.3625,52.1842,50.3625,50.3815,8100.0],["2020-04-30",49.148,49.9355,44.5084,47.1365,8600.0],["2020-05-01",46.9658,50.7041,46.9658,50.1158,9300.0],["2020-05-04",48.8254,50.5617,47.2409,47.2409,10700.0],["2020-05-05",48.389,48.7305,42.7531,43.0282,5600.0],["2020-05-06",44.5938,47.6869,42.0415,42.3071,13700.0],["2020-05-07",43.607,46.4914,43.607,46.4914,10500.0],["2020-05-08",48.1423,49.1006,47.9715,47.9715,9700.0],["2020-05-11",48.9677,50.1727,46.8329,47.962,12600.0],["2020-05-12",46.6906,47.7628,43.7398,43.7398,9900.0],["2020-05-13",43.9486,44.6507,41.7474,42.5823,9900.0],["2020-05-14",41.6335,45.0966,41.6335,44.2332,9300.0],["2020-05-15",44.015,45.3433,42.3451,44.0909,7200.0],["2020-05-18",47.0796,49.2808,46.7001,49.0531,12000.0],["2020-05-19",48.5123,48.5123,45.5331,45.5331,10100.0],["2020-05-20",47.2125,48.2277,46.1498,46.9183,5100.0],["2020-05-21",46.9658,47.4591,45.6469,45.6469,5300.0],["2020-05-22",46.5578,49.0816,46.5578,48.7685,10800.0],["2020-05-26",50.3815,51.4157,49.8122,50.5333,8900.0],["2020-05-27",50.2866,52.9148,49.3378,52.1842,8600.0],["2020-05-28",52.5068,52.6586,48.4174,49.4706,10100.0],["2020-05-29",49.8122,49.8122,47.0891,47.0891,6800.0],["2020-06-01",47.2504,49.0342,46.1308,46.2067,15100.0],["2020-06-02",46.2067,50.2866,46.2067,48.4554,10200.0],["2020-06-03",52.1462,52.1462,50.3056,50.5807,5600.0],["2020-06-04",50.2866,50.8559,50.1727,50.4004,5800.0],["2020-06-05",51.8521,52.4499,50.2297,50.5902,7900.0],["2020-06-08",50.6187,51.1025,50.1443,50.5048,3200.0],["2020-06-09",49.9071,50.6471,48.3226,49.2903,5000.0],["2020-06-10",48.9203,50.7515,48.5787,49.9166,5600.0],["2020-06-11",48.8729,48.8729,47.5635,47.5635,12500.0],["2020-06-12",50.4289,50.4289,47.6299,48.2372,6600.0],["2020-06-15",50.1632,50.7041,50.1632,50.4194,5200.0],["2020-06-16",50.4763,50.9697,49.0342,49.4706,9000.0],["2020-06-17",49.3947,51.0077,49.3378,49.7173,21800.0],["2020-06-18",50.002,50.002,48.1043,48.1043,14000.0],["2020-06-19",48.5408,48.7685,47.3643,47.3643,23300.0],["2020-06-22",47.4402,48.7021,47.0986,47.3358,18100.0],["2020-06-23",47.9146,48.7495,47.0512,47.2409,13100.0],["2020-06-24",46.2447,47.8102,46.2447,47.146,8900.0],["2020-06-25",46.7475,47.8007,46.7475,47.8007,9400.0],["2020-06-26",47.2789,48.0949,44.774,44.812,19300.0],["2020-06-29",45.59,48.408,45.59,47.0606,11400.0],["2020-06-30",47.4893,48.7945,47.4893,47.6418,9000.0],["2020-07-01",46.632,48.9659,46.4986,46.6796,6800.0],["2020-07-02",46.9844,48.1181,46.8034,47.013,7400.0],["2020-07-06",47.9657,48.6325,46.3938,46.8606,9700.0],["2020-07-07",47.4322,48.0133,45.7746,45.8508,13100.0],["2020-07-08",46.2414,46.2414,45.0125,45.0125,6000.0],["2020-07-09",45.584,47.0797,45.1649,46.2033,9200.0],["2020-07-10",46.5367,48.5849,46.5176,48.0895,9400.0],["2020-07-13",48.4992,49.9757,47.9561,49.1374,11400.0],["2020-07-14",49.4804,49.4804,48.0038,49.2517,5400.0],["2020-07-15",49.6423,50.0234,48.9945,49.1851,6100.0],["2020-07-16",48.5849,49.0612,48.5849,48.642,2700.0],["2020-07-17",48.5944,50.252,47.9561,48.08,13600.0],["2020-07-20",47.9561,49.2231,47.9561,49.1946,1900.0],["2020-07-21",49.9662,50.2139,48.5087,49.4137,15800.0],["2020-07-22",49.0136,49.6423,48.8802,49.1279,12800.0],["2020-07-23",50.0043,50.0043,48.8707,48.8707,1600.0],["2020-07-24",49.7757,49.7757,48.099,48.099,3000.0],["2020-07-27",48.3753,48.8897,48.2515,48.4896,3700.0],["2020-07-28",47.7942,48.8707,47.6513,48.0895,6800.0],["2020-07-29",48.1086,50.0138,47.9561,49.6709,4800.0],["2020-07-30",48.3848,49.3565,47.9561,48.3086,4100.0],["2020-07-31",48.3181,48.9088,46.8701,46.9273,9700.0],["2020-08-03",46.6891,48.4801,46.6891,47.6322,5300.0],["2020-08-04",47.8132,48.9469,47.8132,48.9469,10500.0],["2020-08-05",48.8707,49.6042,48.5087,49.6042,2900.0],["2020-08-06",49.8138,60.4929,49.8138,57.5397,32100.0],["2020-08-07",56.206,58.3304,54.3103,57.4445,7300.0],["2020-08-10",58.1875,58.1875,55.6535,55.7774,9700.0],["2020-08-11",57.0063,57.0063,53.9864,55.2629,5700.0],["2020-08-12",56.9205,58.2066,56.6824,57.5874,6100.0],["2020-08-13",55.6249,57.0634,55.3391,56.6347,6800.0],["2020-08-14",56.3204,56.3204,53.5482,56.206,4500.0],["2020-08-17",55.7774,56.9586,55.1391,56.0155,4000.0],["2020-08-18",55.9679,55.9774,54.92,54.92,2500.0],["2020-08-19",55.5963,55.9393,54.3579,55.9393,2600.0],["2020-08-20",54.8438,55.8536,54.8438,55.6249,4000.0],["2020-08-21",55.12,55.3963,53.2147,53.472,19800.0],["2020-08-24",54.1102,54.196,52.586,53.5386,5300.0],["2020-08-25",53.6339,55.1581,53.6339,54.1579,3900.0],["2020-08-26",54.2627,55.3772,53.491,55.3772,12200.0],["2020-08-27",53.5863,53.8244,53.5863,53.8244,1100.0],["2020-08-28",52.5574,53.5482,50.4902,53.0623,15600.0],["2020-08-31",55.1105,55.1105,51.8334,51.8334,8500.0],["2020-09-01",52.7956,53.2338,52.4431,52.4431,3400.0],["2020-09-02",53.2433,53.2433,52.1478,52.3764,14000.0],["2020-09-03",52.1097,52.3859,50.8427,51.2999,6300.0],["2020-09-04",51.3857,51.4238,50.0615,51.4238,9100.0],["2020-09-08",50.5854,53.2148,50.052,50.4902,4500.0],["2020-09-09",50.5092,51.4047,50.0139,50.1567,5600.0],["2020-09-10",50.0139,50.7474,49.5375,49.5375,3200.0],["2020-09-11",49.5375,50.3377,48.2038,48.3372,9400.0],["2020-09-14",49.8138,52.3955,48.3467,49.8709,3500.0],["2020-09-15",49.9186,50.0615,49.0612,49.2994,2200.0],["2020-09-16",48.7087,51.1761,48.7087,49.5852,6300.0],["2020-09-17",47.2798,50.9665,47.2798,49.7281,1700.0],["2020-09-18",50.6616,50.6616,48.5849,50.5378,13900.0],["2020-09-21",49.1374,50.1568,47.6322,47.9657,6700.0],["2020-09-22",48.642,48.642,47.6799,47.6799,4800.0],["2020-09-23",47.6799,47.6799,45.8317,45.9746,6300.0],["2020-09-24",46.2223,46.3652,45.1554,45.1554,3400.0],["2020-09-25",48.9278,48.9278,46.0604,46.0604,2600.0],["2020-09-28",47.4893,52.3478,47.4893,48.442,10700.0],["2020-09-29",48.7373,48.7754,46.8892,47.2512,9100.0],["2020-09-30",47.806,49.7285,46.6008,46.6008,3200.0],["2020-10-01",46.8877,46.9164,46.6486,46.6486,2700.0],["2020-10-02",46.2373,47.8251,45.0225,46.8112,2600.0],["2020-10-05",48.4277,48.4277,46.6295,47.6147,6400.0],["2020-10-06",47.1364,49.212,47.1173,47.3373,5000.0],["2020-10-07",47.3373,47.4903,47.1938,47.4903,3200.0],["2020-10-08",47.3086,47.3468,47.0121,47.0121,3000.0],["2020-10-09",47.0599,47.3468,46.8686,47.1364,4000.0],["2020-10-12",47.1364,48.5042,47.1364,48.5042,5900.0],["2020-10-13",47.7294,47.959,47.3468,47.3468,2800.0],["2020-10-14",47.8059,48.0164,47.452,47.7199,5000.0],["2020-10-15",47.3181,50.1111,47.1364,49.1068,6900.0],["2020-10-16",48.6477,50.3024,48.3798,49.585,3500.0],["2020-10-19",49.7381,49.7381,48.8294,48.8294,1100.0],["2020-10-20",49.2024,49.2024,48.0738,48.7816,4800.0],["2020-10-21",48.8103,49.0781,48.8103,48.8964,2600.0],["2020-10-22",48.7816,49.3364,48.3033,48.5616,4600.0],["2020-10-23",48.7816,49.1642,48.7816,49.1068,2400.0],["2020-10-26",48.5903,48.5903,47.4329,48.1216,3300.0],["2020-10-27",47.8729,48.6094,47.8251,47.8251,2600.0],["2020-10-28",47.079,47.4138,46.4095,46.6773,5500.0],["2020-10-29",45.1947,48.1407,45.1947,47.8251,9100.0],["2020-10-30",50.6946,53.8032,50.6946,52.6363,28100.0],["2020-11-02",52.665,54.3867,52.6459,52.9424,9000.0],["2020-11-03",53.2771,54.5206,52.1293,52.3589,9900.0],["2020-11-04",52.2919,52.2919,51.4885,51.9572,1500.0],["2020-11-05",52.3589,52.9902,51.8711,51.8711,2800.0],["2020-11-06",51.6798,52.3398,51.6032,51.6032,4300.0],["2020-11-09",54.0041,56.6058,51.6511,52.3302,13800.0],["2020-11-10",52.9424,55.8693,52.9424,54.9032,11900.0],["2020-11-11",54.138,54.1571,53.1432,53.6597,3900.0],["2020-11-12",53.5641,54.3006,52.8945,53.1815,3600.0],["2020-11-13",54.8936,54.9988,53.6119,54.6162,4400.0],["2020-11-16",55.4197,56.4336,55.0084,56.4336,9300.0],["2020-11-17",56.204,59.4561,55.1901,57.3901,15400.0],["2020-11-18",57.9162,58.7675,57.3997,57.8205,24600.0],["2020-11-19",57.0266,57.7249,56.9118,57.4666,5600.0],["2020-11-20",56.8449,56.8449,55.018,55.3527,21100.0],["2020-11-23",55.6014,57.9736,55.5441,57.4762,7700.0],["2020-11-24",57.0075,59.3031,57.0075,58.777,9400.0],["2020-11-25",58.8248,59.3031,58.3849,58.7101,6400.0],["2020-11-27",59.1118,59.1118,58.3466,58.3466,2300.0],["2020-11-30",58.4231,58.7196,58.0118,58.0118,5700.0],["2020-12-01",59.0544,61.2161,58.0979,59.9344,15700.0],["2020-12-02",60.537,63.1482,60.537,61.5031,9700.0],["2020-12-03",63.4161,63.4161,60.4987,60.4987,7500.0],["2020-12-04",60.2596,62.6509,60.2596,62.6509,6700.0],["2020-12-07",62.0291,63.7604,60.8335,60.8335,11500.0],["2020-12-08",63.4543,64.0856,60.9387,63.3013,14400.0],["2020-12-09",63.4161,64.076,61.9813,63.1865,19800.0],["2020-12-10",63.1291,65.0326,62.6126,64.5256,10700.0],["2020-12-11",64.5256,66.0656,62.2491,64.1621,4700.0],["2020-12-14",64.3439,64.3439,63.1865,63.1865,5100.0],["2020-12-15",63.9613,65.243,63.6073,64.4778,6100.0],["2020-12-16",64.5065,65.4056,62.5648,62.5743,16400.0],["2020-12-17",63.196,64.4395,62.8517,62.8517,9500.0],["2020-12-18",62.8517,64.0474,61.1013,61.8187,55300.0],["2020-12-21",61.8187,63.8943,61.0152,61.8665,7000.0],["2020-12-22",62.0483,62.2396,61.6848,61.6848,2900.0],["2020-12-23",62.4117,63.5787,62.0578,62.9378,7300.0],["2020-12-24",63.1387,64.076,62.8517,62.8804,3600.0],["2020-12-28",64.0856,65.1186,63.2343,63.2343,5000.0],["2020-12-29",63.8465,64.6021,62.9187,62.9378,5600.0],["2020-12-30",63.99,65.0421,63.2726,64.6499,8000.0],["2020-12-31",65.0049,66.1465,65.0049,65.6572,6400.0],["2021-01-04",66.6741,68.6408,64.1319,64.1319,30800.0],["2021-01-05",64.6691,65.3695,64.2758,64.2758,8500.0],["2021-01-06",65.1488,70.5978,65.1488,66.3384,9100.0],["2021-01-07",68.0268,69.7536,67.3457,68.2475,7300.0],["2021-01-08",68.2763,69.015,67.5376,67.8446,9900.0],["2021-01-11",67.8253,68.257,67.5375,67.7582,4000.0],["2021-01-12",68.0556,70.3196,68.0556,70.0702,6500.0],["2021-01-13",70.4635,70.5403,69.0245,69.2452,4500.0],["2021-01-14",68.4489,72.5837,68.4489,72.0081,10200.0],["2021-01-15",71.0488,71.6723,67.3361,68.7271,14400.0],["2021-01-19",69.9359,69.9359,66.6838,66.962,18800.0],["2021-01-20",66.962,68.0748,66.4151,66.4151,12800.0],["2021-01-21",66.8948,66.8948,65.1296,65.5613,9700.0],["2021-01-22",66.1945,66.8756,65.2352,66.8756,12600.0],["2021-01-25",66.1945,66.1945,62.7984,64.3429,29300.0],["2021-01-26",64.2278,65.3887,62.4818,63.8345,11200.0],["2021-01-27",62.8464,65.0913,61.5129,62.8464,12800.0],["2021-01-28",63.4987,64.5156,62.4627,62.6833,5700.0],["2021-01-29",62.5778,62.5778,60.4576,61.676,8000.0],["2021-02-01",61.6472,65.9259,61.6472,65.1009,9700.0],["2021-02-02",66.5302,71.9409,66.1945,68.919,27100.0],["2021-02-03",68.4393,70.5115,66.7509,66.914,8400.0],["2021-02-04",67.8254,69.2836,66.0506,66.3384,4700.0],["2021-02-05",69.0725,69.0725,66.2904,67.6431,4900.0],["2021-02-08",67.6431,69.0725,67.6431,68.8327,18000.0],["2021-02-09",68.4681,69.5522,68.2187,68.2858,9600.0],["2021-02-10",68.919,69.5234,64.3717,64.3717,24800.0],["2021-02-11",65.5997,67.0675,65.0912,65.5229,14300.0],["2021-02-12",65.4174,65.734,63.2301,64.1799,10800.0],["2021-02-16",65.0049,65.3503,61.9254,62.7121,28100.0],["2021-02-17",62.7792,63.374,62.4531,63.3644,12300.0],["2021-02-18",63.3165,64.4197,63.2205,63.9496,2900.0],["2021-02-19",64.8898,67.787,64.8898,65.6189,22900.0],["2021-02-22",65.2639,66.5494,65.0529,65.5134,10600.0],["2021-02-23",65.3503,69.9743,65.3503,68.4969,13400.0],["2021-02-24",68.8518,75.7879,68.7847,75.1355,35200.0],["2021-02-25",74.2242,74.2242,70.1086,73.0058,14100.0],["2021-02-26",73.1497,74.1954,70.3772,70.3772,10000.0],["2021-03-01",72.1232,75.855,71.6819,74.5791,19900.0],["2021-03-02",75.1739,76.7184,73.8692,75.7879,9300.0],["2021-03-03",79.1072,79.1072,73.9843,74.1091,8600.0],["2021-03-04",74.109,74.3489,72.977,73.5622,7900.0],["2021-03-05",73.7349,73.7349,59.4791,66.6645,44500.0],["2021-03-08",66.1945,67.1442,63.2109,63.6714,17000.0],["2021-03-09",62.5202,66.0698,62.5202,64.6787,9100.0],["2021-03-10",65.5901,68.8231,65.5901,67.9693,13100.0],["2021-03-11",67.4512,70.5595,67.4512,70.5499,14500.0],["2021-03-12",70.713,73.1209,70.1182,70.9336,15700.0],["2021-03-15",70.9336,70.9336,69.792,70.924,9100.0],["2021-03-16",70.2141,70.4923,69.7249,70.358,9400.0],["2021-03-17",69.5522,72.4302,67.3169,71.8738,13800.0],["2021-03-18",72.8715,72.8715,69.3124,70.2717,5100.0],["2021-03-19",69.5714,69.5714,63.4795,64.0839,33700.0],["2021-03-22",64.1319,67.4416,63.6714,64.7651,12900.0],["2021-03-23",64.8035,66.0218,63.374,63.4604,17500.0],["2021-03-24",65.5901,65.5901,61.8295,62.6641,10600.0],["2021-03-25",62.7217,64.7363,61.9542,64.0935,7100.0],["2021-03-26",64.7267,67.173,64.7171,65.7532,7800.0],["2021-03-29",65.9163,66.4919,64.2758,64.3813,11500.0],["2021-03-30",64.9665,66.6741,64.1895,65.9067,9400.0],["2021-03-31",66.6764,66.9265,65.4545,66.1472,21700.0],["2021-04-01",66.3878,67.0516,66.3878,66.6379,5700.0],["2021-04-05",66.763,68.312,65.8393,65.9355,3100.0],["2021-04-06",65.4545,66.33,64.502,64.6559,4100.0],["2021-04-07",64.4827,65.1081,63.8189,63.8381,7200.0],["2021-04-08",64.425,65.3775,63.8862,65.3775,6500.0],["2021-04-09",64.3384,65.416,64.3384,64.5116,3900.0],["2021-04-12",63.9054,65.4256,63.79,64.0305,2800.0],["2021-04-13",64.4635,65.0215,63.7803,64.2518,4700.0],["2021-04-14",65.3775,66.5609,64.9734,64.9734,4400.0],["2021-04-15",65.5411,66.1472,65.1274,65.4449,3300.0],["2021-04-16",66.2627,67.1671,65.4545,65.4545,8000.0],["2021-04-19",65.3775,67.3018,64.5597,65.6854,8900.0],["2021-04-20",66.0317,66.3877,64.6078,65.1562,5100.0],["2021-04-21",64.5982,65.2621,63.79,64.271,5400.0],["2021-04-22",64.2229,65.1466,62.6739,63.1934,9000.0],["2021-04-23",65.618,66.1184,62.9721,62.9721,7500.0],["2021-04-26",63.2415,64.8483,63.2415,63.5109,7100.0],["2021-04-27",63.5109,66.6764,63.5109,65.2235,7600.0],["2021-04-28",65.0407,65.3486,63.9824,64.2422,8800.0],["2021-04-29",65.6661,65.6661,63.1742,63.6649,7700.0],["2021-04-30",64.1267,66.8688,63.6938,63.6938,12800.0],["2021-05-03",65.137,65.9067,64.1267,65.8297,12100.0],["2021-05-04",65.0215,66.5225,64.7233,66.0125,10000.0],["2021-05-05",66.8496,66.8496,64.5404,64.5404,6700.0],["2021-05-06",65.0408,65.8008,63.8381,65.3102,8000.0],["2021-05-07",65.4064,67.3499,65.4064,67.0228,11100.0],["2021-05-10",67.3499,69.024,67.0132,67.3595,20300.0],["2021-05-11",66.3974,68.7643,66.1569,67.6385,10600.0],["2021-05-12",67.4557,69.0818,66.8111,67.0709,15000.0],["2021-05-13",67.5134,71.0638,67.2825,70.525,20000.0],["2021-05-14",69.5532,74.8257,69.4474,73.9406,13800.0],["2021-05-17",73.9406,74.4698,71.6603,73.3633,9900.0],["2021-05-18",73.4114,73.9983,70.5346,70.5731,10200.0],["2021-05-19",69.9284,70.448,69.2838,69.3511,11200.0],["2021-05-20",68.668,70.2267,68.0619,69.9092,13600.0],["2021-05-21",69.9092,70.3999,69.2645,69.5724,11600.0],["2021-05-24",69.7168,71.1985,69.4474,71.1985,11700.0],["2021-05-25",70.7847,71.1985,69.2453,69.2453,10600.0],["2021-05-26",69.226,69.2742,68.5333,68.8797,6000.0],["2021-05-27",68.6776,72.0355,67.0997,71.2369,26100.0],["2021-05-28",70.9579,71.8623,70.3614,71.6026,10900.0],["2021-06-01",71.4486,72.5358,71.3235,72.3049,9500.0],["2021-06-02",72.6706,73.065,72.0933,73.065,4800.0],["2021-06-03",72.3338,72.786,71.7758,72.786,5000.0],["2021-06-04",72.6705,73.8155,72.3723,73.3825,8400.0],["2021-06-07",73.3152,76.9713,72.8822,76.9713,12800.0],["2021-06-08",76.3459,76.9713,75.4126,76.9713,8200.0],["2021-06-09",76.5865,77.7988,75.2298,77.741,11100.0],["2021-06-10",77.9334,78.9533,76.6153,78.2221,10300.0],["2021-06-11",78.0008,78.1643,76.038,76.394,4300.0],["2021-06-14",75.9611,77.0964,74.566,77.0964,7100.0],["2021-06-15",77.4139,77.4524,75.5377,76.7789,6100.0],["2021-06-16",75.5377,76.5095,75.5377,75.5858,4300.0],["2021-06-17",75.2202,75.2876,72.2183,72.6224,10400.0],["2021-06-18",71.5833,72.1895,70.3614,71.3909,12400.0],["2021-06-21",71.641,71.8142,70.2459,70.6885,5900.0],["2021-06-22",69.5243,72.2664,69.5243,71.8719,5300.0],["2021-06-23",71.6507,73.2863,69.6398,71.9682,5700.0],["2021-06-24",73.0073,73.4114,69.8996,73.219,16100.0],["2021-06-25",73.6134,75.047,72.2664,74.133,35700.0],["2021-06-28",74.133,74.133,72.2953,72.2953,4500.0],["2021-06-29",73.0458,73.0458,70.8521,71.3909,3800.0],["2021-06-30",71.7671,73.5037,71.5067,71.5838,10900.0],["2021-07-01",72.2013,73.0792,71.9118,73.0792,3500.0],["2021-07-02",73.0792,73.5326,72.3653,72.4039,2000.0],["2021-07-06",72.4039,72.4039,69.5,71.0146,8100.0],["2021-07-07",71.3716,72.9345,71.1593,72.5196,8900.0],["2021-07-08",72.018,73.3204,70.7252,72.1627,4800.0],["2021-07-09",72.4424,73.3011,71.5259,72.5968,11200.0],["2021-07-12",72.7319,73.8992,71.5259,73.0888,10400.0],["2021-07-13",72.7222,72.8959,71.2751,71.3619,2900.0],["2021-07-14",72.3364,72.3364,70.4648,70.9085,4200.0],["2021-07-15",70.7831,70.812,69.5579,69.5675,3400.0],["2021-07-16",70.3007,71.3426,69.7701,69.7701,3700.0],["2021-07-19",69.5482,69.6351,68.3713,68.6896,3100.0],["2021-07-20",69.4711,71.661,69.4421,69.7991,10200.0],["2021-07-21",70.5033,70.5033,69.3263,69.6544,3200.0],["2021-07-22",70.7927,70.7927,68.7861,70.2621,5900.0],["2021-07-23",70.2043,71.3909,70.185,70.812,2000.0],["2021-07-26",70.8024,70.8024,68.979,69.172,7000.0],["2021-07-27",68.7378,68.7378,66.5672,67.0013,8000.0],["2021-07-28",67.0785,67.0785,66.0945,66.4128,4700.0],["2021-07-29",67.0495,67.8792,66.3549,66.7987,16900.0],["2021-07-30",66.4032,67.5319,66.0945,66.1041,10200.0],["2021-08-02",66.1041,68.2941,65.0236,66.5672,13800.0],["2021-08-03",66.5672,66.9917,65.7375,66.9917,3800.0],["2021-08-04",66.2585,67.9371,65.7182,66.3935,4100.0],["2021-08-05",67.4933,70.0595,66.8373,69.9052,20800.0],["2021-08-06",69.9148,69.9438,69.4035,69.8666,4400.0],["2021-08-09",70.7348,71.7092,69.8666,69.8666,10200.0],["2021-08-10",69.1816,71.3137,69.1816,71.1015,4000.0],["2021-08-11",71.1979,72.317,70.648,71.854,5800.0],["2021-08-12",71.1111,72.317,71.1111,71.2848,4300.0],["2021-08-13",70.648,72.1627,70.648,70.6963,3000.0],["2021-08-16",70.3779,70.4262,69.8473,69.8473,1600.0],["2021-08-17",69.8473,69.8473,68.516,68.516,3300.0],["2021-08-18",68.8826,69.4325,68.3134,68.9887,2600.0],["2021-08-19",68.8536,69.7991,68.2169,69.143,2600.0],["2021-08-20",68.6317,68.6317,67.4161,67.4258,6800.0],["2021-08-23",68.3037,69.6351,68.0722,69.0852,6600.0],["2021-08-24",68.7378,71.0629,67.3679,69.8955,6600.0],["2021-08-25",69.4807,69.4807,67.9275,68.3326,2900.0],["2021-08-26",67.8406,68.5642,67.8406,67.9468,4700.0],["2021-08-27",68.1108,68.6414,67.7345,68.0143,5000.0],["2021-08-30",68.6028,68.7475,67.8985,68.4966,8200.0],["2021-08-31",68.4677,68.815,67.6477,67.6477,3500.0],["2021-09-01",67.6573,67.6573,65.7182,66.4997,9600.0],["2021-09-02",66.5672,67.0495,65.6024,66.2102,7800.0],["2021-09-03",66.4803,66.4803,65.0622,65.7664,8000.0],["2021-09-07",65.7472,66.982,65.178,66.1427,6600.0],["2021-09-08",66.9434,66.9917,65.8436,65.8436,2500.0],["2021-09-09",65.6989,66.6444,65.6893,65.7182,5000.0],["2021-09-10",65.7954,65.8918,65.1779,65.1779,3100.0],["2021-09-13",65.4481,65.8243,65.4288,65.8243,2300.0],["2021-09-14",65.9208,66.4418,63.8562,64.792,19600.0],["2021-09-15",64.8789,66.8373,63.8659,65.477,8000.0],["2021-09-16",64.5219,67.0592,64.5219,67.0592,17300.0],["2021-09-17",67.3679,67.5705,63.3546,63.5572,50300.0],["2021-09-20",62.9494,63.4607,60.7787,62.2258,12400.0],["2021-09-21",61.483,63.152,60.5665,62.8336,10100.0],["2021-09-22",63.0941,63.9045,62.5635,62.6117,13400.0],["2021-09-23",62.631,63.48,62.467,63.48,3100.0],["2021-09-24",63.4607,65.9401,63.4607,65.7954,10300.0],["2021-09-27",65.9883,66.9241,64.657,66.5286,7100.0],["2021-09-28",65.1587,65.1587,63.0748,63.673,7600.0],["2021-09-29",63.9817,64.8114,63.6247,63.6247,4100.0],["2021-09-30",64.3698,66.3052,62.8022,62.9377,4100.0],["2021-10-01",62.8796,66.1213,62.8796,65.3568,4200.0],["2021-10-04",64.8827,64.8827,63.6344,63.9731,2600.0],["2021-10-05",64.5247,64.5247,63.0054,63.3828,3300.0],["2021-10-06",62.899,64.3505,62.899,63.0054,5900.0],["2021-10-07",64.1086,64.9698,63.4796,64.9698,6500.0],["2021-10-08",64.544,64.8343,63.4602,64.4472,1800.0],["2021-10-11",63.5667,63.886,63.2473,63.2473,2600.0],["2021-10-12",65.0085,65.0085,62.9183,63.5473,5200.0],["2021-10-13",63.4796,64.7859,63.4796,64.7859,5500.0],["2021-10-14",64.7375,66.0923,63.1989,64.2634,3300.0],["2021-10-15",65.1149,65.1149,62.899,64.1086,6500.0],["2021-10-18",64.3118,66.0536,64.2634,64.4956,4600.0],["2021-10-19",65.0279,65.0375,64.3118,64.9698,4500.0],["2021-10-20",65.1053,65.4536,63.9828,65.1246,7200.0],["2021-10-21",65.7052,66.2858,65.6665,66.1407,5000.0],["2021-10-22",65.8117,65.8117,65.5117,65.5794,2600.0],["2021-10-25",65.3182,67.4567,65.3182,67.4567,7400.0],["2021-10-26",64.5924,66.9438,64.5924,65.9471,4400.0],["2021-10-27",65.5117,65.802,65.5117,65.5407,2900.0],["2021-10-28",65.6955,66.7213,65.5891,66.5277,2800.0],["2021-10-29",66.6245,67.1567,66.0246,67.1567,3300.0],["2021-11-01",67.1568,67.1568,64.9505,65.6278,8900.0],["2021-11-02",65.0278,65.6859,65.0278,65.3762,3000.0],["2021-11-03",65.0278,66.5181,65.0278,65.9471,3800.0],["2021-11-04",66.731,67.0503,66.731,67.0503,1900.0],["2021-11-05",67.6502,69.2276,67.6502,69.1598,8200.0],["2021-11-08",69.1889,69.1889,67.2632,68.3083,5200.0],["2021-11-09",67.7374,67.7374,64.8634,65.9181,16900.0],["2021-11-10",66.0923,66.7697,65.5407,66.0149,7200.0],["2021-11-11",65.6085,67.0309,65.6085,66.6535,3300.0],["2021-11-12",66.7697,67.0309,66.46,66.46,2600.0],["2021-11-15",65.9084,66.6439,65.9084,66.4503,4600.0],["2021-11-16",66.1697,67.2051,66.1697,66.3342,3300.0],["2021-11-17",67.6309,67.6309,66.3439,66.4503,6700.0],["2021-11-18",66.3245,66.8955,65.1246,66.0246,9800.0],["2021-11-19",65.773,66.0536,64.9698,65.0666,4000.0],["2021-11-22",65.0278,65.9955,64.3505,64.3505,11200.0],["2021-11-23",65.3085,65.4149,63.9344,64.8827,8200.0],["2021-11-24",64.873,64.8827,64.1086,64.8246,4100.0],["2021-11-26",63.8763,64.6504,62.4151,63.0344,4700.0],["2021-11-29",63.6344,63.7602,61.3507,61.3507,5800.0],["2021-11-30",61.4668,62.5119,60.8959,61.1088,8400.0],["2021-12-01",60.9636,64.515,60.9636,63.0828,7700.0],["2021-12-02",62.7635,63.286,62.4441,62.8215,3800.0],["2021-12-03",63.1409,63.1409,60.654,61.3604,6100.0],["2021-12-06",60.354,61.012,58.825,60.3249,15500.0],["2021-12-07",61.0604,62.4635,60.9636,61.7474,18200.0],["2021-12-08",61.6216,63.9828,61.1571,61.1571,5200.0],["2021-12-09",60.054,60.9443,60.054,60.4798,4000.0],["2021-12-10",60.8668,60.8668,58.8347,59.1444,8400.0],["2021-12-13",59.2992,59.9766,58.6896,58.7476,11500.0],["2021-12-14",58.2831,59.6766,57.2284,57.48,12900.0],["2021-12-15",58.4864,58.5831,56.6574,56.6574,17100.0],["2021-12-16",57.48,58.5251,56.8607,57.867,8100.0],["2021-12-17",57.6154,58.6412,57.1703,57.1703,10400.0],["2021-12-20",56.58,56.58,55.1575,55.3027,12100.0],["2021-12-21",55.4962,57.3735,55.4962,56.9478,7800.0],["2021-12-22",56.4833,56.6865,56.1736,56.4059,9500.0],["2021-12-23",56.8703,59.6379,56.0865,58.8347,24600.0],["2021-12-27",58.2444,62.4151,57.8283,61.7765,23100.0],["2021-12-28",61.5539,62.5022,60.5959,60.9636,7500.0],["2021-12-29",61.0604,61.3894,59.9959,59.9959,8300.0],["2021-12-30",60.4798,61.1862,60.354,60.5282,7100.0],["2021-12-31",61.8872,62.8192,60.2078,62.8095,4000.0],["2022-01-03",62.062,62.062,59.9263,59.936,12000.0],["2022-01-04",61.2562,61.7319,60.6252,61.7319,4200.0],["2022-01-05",61.2854,61.4504,59.6545,60.4214,9300.0],["2022-01-06",60.3631,61.4601,60.3631,61.4601,3400.0],["2022-01-07",60.8,61.0524,60.2855,60.7903,2500.0],["2022-01-10",61.1009,61.8387,58.907,61.1106,26200.0],["2022-01-11",60.8388,61.4989,59.5088,60.169,8200.0],["2022-01-12",60.5864,62.227,59.9942,59.9942,25700.0],["2022-01-13",60.1884,60.8582,59.7127,59.7806,5200.0],["2022-01-14",59.6739,61.6251,59.2176,61.6251,6700.0],["2022-01-18",60.3049,61.5087,60.0136,60.0136,6000.0],["2022-01-19",60.6738,61.1592,58.5089,58.5089,7500.0],["2022-01-20",58.8972,60.2078,57.0333,57.0333,17300.0],["2022-01-21",56.5771,58.7225,56.3053,56.3538,13600.0],["2022-01-24",56.4703,58.2371,55.3442,57.5673,8500.0],["2022-01-25",58.373,58.5866,56.9071,58.5866,5200.0],["2022-01-26",58.8487,59.7224,57.4799,58.1497,7900.0],["2022-01-27",58.6157,58.6157,56.4412,56.4412,4200.0],["2022-01-28",56.7907,58.3245,56.0626,58.3245,11300.0],["2022-01-31",59.9166,59.9166,58.3439,58.8681,5100.0],["2022-02-01",58.3827,60.1884,57.276,57.4217,10200.0],["2022-02-02",58.0915,58.3148,57.2955,57.8682,7600.0],["2022-02-03",58.0624,58.1109,57.3246,57.4799,7600.0],["2022-02-04",57.9556,59.5671,57.7323,58.6837,6800.0],["2022-02-07",58.2468,59.4118,57.2858,57.2858,10400.0],["2022-02-08",57.3731,58.3536,57.3731,57.8391,11000.0],["2022-02-09",58.5672,58.5672,57.3731,57.5382,7000.0],["2022-02-10",56.9363,56.9363,55.9364,55.9364,7000.0],["2022-02-11",56.7907,56.7907,54.4511,55.2374,8900.0],["2022-02-14",55.2374,55.5675,55.2374,55.2374,4600.0],["2022-02-15",57.0333,57.5673,55.9461,56.4412,5200.0],["2022-02-16",56.315,57.2275,55.5869,56.7712,5000.0],["2022-02-17",55.3539,55.3539,54.3637,54.3637,3700.0],["2022-02-18",54.2569,55.0918,54.2569,54.4414,5600.0],["2022-02-22",54.8006,54.8103,53.7424,54.8103,7700.0],["2022-02-23",55.5189,55.5189,54.0433,54.121,6500.0],["2022-02-24",54.3346,56.5383,53.3638,55.3539,10300.0],["2022-02-25",55.0432,55.781,54.4608,55.4121,2000.0],["2022-02-28",55.6548,55.6548,54.0919,54.121,6800.0],["2022-03-01",53.7909,55.7228,53.655,53.655,8400.0],["2022-03-02",54.5481,55.3345,54.1598,54.4317,7500.0],["2022-03-03",54.4219,55.2471,54.4122,54.4899,9700.0],["2022-03-04",55.4316,57.8876,55.0627,57.2858,15100.0],["2022-03-07",57.4411,61.0038,57.4411,59.4021,15200.0],["2022-03-08",59.3341,62.4309,59.3341,60.2757,13700.0],["2022-03-09",60.5281,62.2464,60.2272,61.8775,14000.0],["2022-03-10",60.499,60.5379,58.7128,59.1205,6600.0],["2022-03-11",60.7806,60.7806,57.742,57.742,8000.0],["2022-03-14",58.907,58.907,57.179,57.6547,7300.0],["2022-03-15",58.2371,59.8777,57.276,59.2661,10800.0],["2022-03-16",60.0622,60.8388,57.8682,57.8682,22600.0],["2022-03-17",58.8099,60.3437,58.14,58.14,23000.0],["2022-03-18",58.4992,59.0817,58.0138,58.1497,33800.0],["2022-03-21",58.8778,59.7224,57.9944,58.0041,19700.0],["2022-03-22",58.7128,58.9846,57.4605,57.7614,21100.0],["2022-03-23",58.3536,61.1592,58.0915,60.5282,64900.0],["2022-03-24",60.2369,63.5861,60.2369,63.2366,32800.0],["2022-03-25",63.2658,63.2658,61.0718,61.0718,14800.0],["2022-03-28",61.1106,61.1106,58.771,60.0039,12200.0],["2022-03-29",59.072,63.1007,58.674,62.2756,21900.0],["2022-03-30",62.4794,62.858,60.3534,60.499,6300.0],["2022-03-31",60.8194,62.7415,60.8194,61.5669,17100.0],["2022-04-01",61.2854,62.8872,60.9553,62.693,15500.0],["2022-04-04",63.091,63.091,60.7417,62.0426,20800.0],["2022-04-05",61.3048,62.8483,60.5087,62.3629,21500.0],["2022-04-06",60.8,62.2464,60.8,61.5184,15200.0],["2022-04-07",61.4891,61.6352,60.3887,61.0996,6400.0],["2022-04-08",61.6742,61.6742,59.9894,59.9894,5400.0],["2022-04-11",60.3205,60.3789,58.587,58.6455,11700.0],["2022-04-12",58.6455,59.2882,58.626,58.626,8000.0],["2022-04-13",58.9279,59.9894,58.9279,59.892,4100.0],["2022-04-14",59.7459,60.2621,59.5609,59.8628,4600.0],["2022-04-18",60.0478,61.158,59.6486,59.6486,12900.0],["2022-04-19",59.6583,61.2457,59.6583,60.9146,26600.0],["2022-04-20",61.645,61.8495,61.2846,61.7618,3500.0],["2022-04-21",61.7618,61.8397,60.6224,60.9146,10100.0],["2022-04-22",60.9146,60.9146,58.8695,59.2103,7400.0],["2022-04-25",58.5286,59.8531,57.9443,59.668,13200.0],["2022-04-26",59.8823,59.8823,58.3241,58.5481,10100.0],["2022-04-27",58.811,59.0155,58.0125,58.1878,14100.0],["2022-04-28",59.1324,59.1324,57.6522,58.4507,13000.0],["2022-04-29",58.9084,59.3954,57.6619,57.9443,10800.0],["2022-05-02",58.3923,59.4538,57.4184,58.7331,14200.0],["2022-05-03",59.1227,60.8366,58.8402,60.5932,15000.0],["2022-05-04",60.8659,62.0637,59.8823,61.9663,14500.0],["2022-05-05",61.8495,62.2487,59.8725,60.6224,8600.0],["2022-05-06",60.3497,62.2974,58.7136,58.8305,12500.0],["2022-05-09",58.8013,59.9115,58.5871,59.6193,8500.0],["2022-05-10",60.4179,61.791,60.2134,60.3303,9700.0],["2022-05-11",60.7101,61.8884,59.0935,59.4051,9000.0],["2022-05-12",59.3953,60.0284,56.2011,56.8731,20000.0],["2022-05-13",57.4574,59.1811,56.8731,58.0514,25700.0],["2022-05-16",58.441,58.441,57.545,57.7301,9800.0],["2022-05-17",58.402,59.4343,58.0125,58.7916,15900.0],["2022-05-18",59.2298,59.2298,57.5353,57.6229,12700.0],["2022-05-19",57.7495,59.5512,57.6619,58.5481,14900.0],["2022-05-20",59.298,59.298,58.032,58.7331,18500.0],["2022-05-23",59.1129,60.4179,58.9182,59.4051,27000.0],["2022-05-24",59.035,59.892,58.1586,58.9961,18200.0],["2022-05-25",58.4312,59.6486,58.2559,58.4507,25500.0],["2022-05-26",58.7818,60.3984,58.4312,59.9797,37100.0],["2022-05-27",60.4861,62.1611,60.3497,61.0412,43600.0],["2022-05-31",60.4958,61.4112,60.0381,60.3692,11500.0],["2022-06-01",60.3595,62.1611,60.3595,61.4989,14900.0],["2022-06-02",61.2262,64.1575,61.2262,62.5799,25400.0],["2022-06-03",62.3266,62.3266,60.6711,61.0606,25700.0],["2022-06-06",61.7326,62.7357,61.4404,61.9371,23400.0],["2022-06-07",61.9274,63.8264,61.0119,63.2713,22200.0],["2022-06-08",63.281,63.7387,62.9986,63.2616,12300.0],["2022-06-09",63.2908,63.8556,62.5799,63.2908,13500.0],["2022-06-10",62.687,62.7162,61.9274,62.1514,7200.0],["2022-06-13",61.3528,62.0345,60.5445,60.6711,19000.0],["2022-06-14",61.0314,61.0314,59.8044,60.0868,7700.0],["2022-06-15",60.0186,61.6644,59.5901,60.4568,11900.0],["2022-06-16",59.298,59.6778,59.0642,59.3077,6800.0],["2022-06-17",59.4635,60.5348,59.4635,60.155,17600.0],["2022-06-21",61.3528,61.5476,60.1452,60.5932,11600.0],["2022-06-22",60.4666,60.4666,59.9602,59.9602,7900.0],["2022-06-23",60.2523,60.2523,58.9474,59.5025,13500.0],["2022-06-24",59.3564,62.9986,59.3564,62.6577,70900.0],["2022-06-27",62.054,62.8136,60.1939,60.3789,16400.0],["2022-06-28",61.6644,62.2974,59.4635,59.7362,9100.0],["2022-06-29",58.5189,60.0673,58.5189,59.7459,15500.0],["2022-06-30",59.1206,61.0356,59.1206,60.0879,7100.0],["2022-07-01",60.381,60.4005,59.9804,60.1563,5300.0],["2022-07-05",59.6873,60.508,59.3551,60.0488,8500.0],["2022-07-06",60.0879,60.0879,58.7689,58.7689,4900.0],["2022-07-07",58.7884,60.723,58.5344,59.5212,3800.0],["2022-07-08",60.3028,60.3028,60.0879,60.0879,2300.0],["2022-07-11",59.6775,60.0293,58.9545,59.0132,5800.0],["2022-07-12",58.6223,59.3649,58.466,58.5246,6300.0],["2022-07-13",57.8993,58.8959,57.8407,58.4562,3600.0],["2022-07-14",57.8309,58.7298,57.6453,58.1827,4800.0],["2022-07-15",58.6419,59.4919,58.3879,59.1011,5100.0],["2022-07-18",59.1011,59.4919,58.6907,58.6907,3400.0],["2022-07-19",58.7689,60.3028,58.7689,59.8339,5100.0],["2022-07-20",59.658,60.4885,59.658,60.2833,6300.0],["2022-07-21",59.8143,59.8143,58.8764,59.3942,7600.0],["2022-07-22",59.2574,59.2574,58.2608,58.3878,3700.0],["2022-07-25",58.1827,59.7166,58.1827,58.6223,5400.0],["2022-07-26",58.1338,58.5246,58.1338,58.5246,1900.0],["2022-07-27",58.6712,59.2477,58.3781,59.2477,4800.0],["2022-07-28",59.2965,59.2965,58.466,58.6223,6100.0],["2022-07-29",58.4172,59.0815,58.2804,58.4269,11000.0],["2022-08-01",58.5246,59.2672,58.3781,58.9643,7600.0],["2022-08-02",59.0229,59.7264,58.1827,58.4269,10600.0],["2022-08-03",58.6028,59.0034,57.6551,58.3781,21400.0],["2022-08-04",58.3878,59.2281,58.3878,59.0132,3700.0],["2022-08-05",60.5764,68.7347,60.5764,67.7772,49500.0],["2022-08-08",68.2853,71.8124,68.2853,69.233,21900.0],["2022-08-09",69.702,69.8583,65.9013,65.9013,20200.0],["2022-08-10",66.1651,68.8813,66.1162,68.8715,28600.0],["2022-08-11",69.3014,72.7699,69.3014,71.6658,56000.0],["2022-08-12",71.6658,76.5999,71.402,75.1538,63600.0],["2022-08-15",74.9682,84.2012,74.9096,82.7552,50800.0],["2022-08-16",83.0385,85.188,79.1597,80.9965,62300.0],["2022-08-17",80.6546,82.8627,78.9643,80.9477,28600.0],["2022-08-18",81.0942,81.0942,78.6321,79.0327,17900.0],["2022-08-19",78.5441,79.4137,73.786,78.5051,39800.0],["2022-08-22",78.1338,79.2867,76.7366,77.1763,13800.0],["2022-08-23",77.6941,79.0815,76.805,78.3878,20500.0],["2022-08-24",77.9091,79.5994,77.8602,78.8275,12400.0],["2022-08-25",78.593,79.6287,76.8929,78.7005,29100.0],["2022-08-26",78.7103,79.0425,77.9189,78.808,9400.0],["2022-08-29",78.1143,79.6287,77.6258,78.8861,6800.0],["2022-08-30",78.7298,79.3355,75.955,76.6878,16200.0],["2022-08-31",76.2579,76.9907,74.7337,76.0136,37300.0],["2022-09-01",75.8085,75.8182,73.532,74.1573,11200.0],["2022-09-02",74.5969,75.0561,72.936,73.7567,11700.0],["2022-09-06",73.7567,74.6067,73.3561,74.0986,18200.0],["2022-09-07",74.0791,75.9843,74.0302,74.8119,11400.0],["2022-09-08",74.1573,76.5315,74.1573,75.7889,9500.0],["2022-09-09",76.5999,79.277,76.5608,77.4988,24700.0],["2022-09-12",77.4987,78.6516,77.4987,78.1338,19600.0],["2022-09-13",77.5769,77.5769,73.6394,74.763,36200.0],["2022-09-14",74.7826,76.7464,74.7826,75.7694,21900.0],["2022-09-15",76.7953,76.7953,75.232,75.4958,15000.0],["2022-09-16",75.3199,75.8671,74.2941,74.5872,48100.0],["2022-09-19",74.1573,76.1993,73.7664,75.232,15500.0],["2022-09-20",74.294,74.9389,72.4084,73.19,27300.0],["2022-09-21",73.7664,74.6946,71.9882,72.7112,14600.0],["2022-09-22",72.3009,72.9946,71.4216,72.2911,6300.0],["2022-09-23",71.3434,72.0273,69.8681,70.4543,18700.0],["2022-09-26",70.1221,72.5745,69.5847,70.298,23700.0],["2022-09-27",70.5325,72.3009,70.0146,70.4836,32600.0],["2022-09-28",70.4152,71.744,70.0635,71.1187,22400.0],["2022-09-29",71.0503,71.0503,68.5491,68.5491,29400.0],["2022-09-30",69.2545,71.1162,69.2349,69.7151,23500.0],["2022-10-03",70.6655,71.8315,69.5681,71.1946,10700.0],["2022-10-04",73.9087,73.9087,71.6845,71.9687,12100.0],["2022-10-05",71.2436,72.7819,70.7537,72.5076,8000.0],["2022-10-06",71.8315,72.2136,71.0378,71.0378,12900.0],["2022-10-07",71.0378,71.4984,70.058,70.6655,9300.0],["2022-10-10",71.4102,71.5669,70.0384,71.3808,7900.0],["2022-10-11",71.028,72.2626,70.6459,71.1358,14100.0],["2022-10-12",70.6949,70.8615,69.911,70.352,7600.0],["2022-10-13",69.2545,72.6742,69.1762,72.4096,12800.0],["2022-10-14",71.8217,72.5076,70.9105,71.42,9800.0],["2022-10-17",71.4886,72.9387,71.0966,72.9387,17600.0],["2022-10-18",73.6344,74.673,72.7231,74.5946,8100.0],["2022-10-19",73.6736,74.3693,72.1548,73.3992,9900.0],["2022-10-20",73.2327,73.2327,71.8805,72.3116,3900.0],["2022-10-21",72.0177,76.035,69.6465,75.7508,6300.0],["2022-10-24",75.2805,75.643,73.5462,74.6142,13700.0],["2022-10-25",74.7808,77.7987,74.7808,77.2108,23800.0],["2022-10-26",75.839,78.0142,75.7508,77.7007,9100.0],["2022-10-27",77.9457,79.0725,77.4949,77.9163,7900.0],["2022-10-28",77.6223,80.9733,77.6223,78.0632,9400.0],["2022-10-31",78.2396,78.7295,77.7693,77.7693,7400.0],["2022-11-01",80.3462,84.5791,78.9941,83.3445,16400.0],["2022-11-02",83.2857,84.5791,78.6805,80.9341,22300.0],["2022-11-03",80.503,83.1878,79.3664,79.3664,12600.0],["2022-11-04",80.3462,80.8067,79.092,80.8067,11600.0],["2022-11-07",80.1111,81.865,80.1111,80.7088,4300.0],["2022-11-08",80.8362,81.571,80.1993,81.571,7700.0],["2022-11-09",80.6598,81.816,78.4356,78.8177,12100.0],["2022-11-10",81.0419,83.2759,81.0419,83.2759,8400.0],["2022-11-11",84.2656,85.0004,82.3059,82.7762,10000.0],["2022-11-14",79.5526,83.658,79.5526,82.5998,9900.0],["2022-11-15",83.854,83.9618,82.9134,83.2563,6300.0],["2022-11-16",83.2466,83.2466,81.9336,81.9336,2900.0],["2022-11-17",81.914,82.9918,81.522,82.9526,5500.0],["2022-11-18",83.8834,86.578,82.982,86.1371,29000.0],["2022-11-21",86.5388,87.9106,86.5388,87.548,9000.0],["2022-11-22",86.8915,87.8517,85.7647,86.9307,10400.0],["2022-11-23",86.9307,86.9307,85.7941,86.4996,4400.0],["2022-11-25",87.0189,87.0189,86.2252,86.3232,4600.0],["2022-11-28",86.0684,86.0684,84.9025,85.9509,21300.0],["2022-11-29",86.137,87.6558,85.4904,87.6558,11700.0],["2022-11-30",87.2051,92.5941,87.2051,92.4374,13200.0],["2022-12-01",92.2022,94.0639,90.1641,90.6247,11600.0],["2022-12-02",89.1647,89.6056,86.5192,88.0183,10800.0],["2022-12-05",86.2644,90.0564,86.2154,88.8806,10800.0],["2022-12-06",88.8022,92.1042,88.8022,91.9474,25500.0],["2022-12-07",90.948,91.5751,89.9486,90.5659,6600.0],["2022-12-08",90.6443,91.1048,88.0477,89.5567,7100.0],["2022-12-09",90.125,90.125,86.6465,86.8327,7200.0],["2022-12-12",88.5768,89.4979,84.8633,85.4512,11100.0],["2022-12-13",87.6362,87.8812,86.2252,87.1855,19200.0],["2022-12-14",86.6956,87.0679,85.0102,85.0298,7500.0],["2022-12-15",85.118,85.7843,82.7468,82.9722,7800.0],["2022-12-16",81.5906,84.9417,81.5906,84.2264,18600.0],["2022-12-19",84.7653,87.401,81.865,81.865,7900.0],["2022-12-20",81.4829,82.2863,81.2281,81.9336,5000.0],["2022-12-21",84.7457,85.1082,82.982,82.982,6500.0],["2022-12-22",82.3157,82.4137,82.3157,82.4137,3300.0],["2022-12-23",80.8852,80.8852,78.3866,80.1993,11000.0],["2022-12-27",80.846,81.0811,79.6408,80.6402,6400.0],["2022-12-28",81.1203,81.3163,77.8379,78.4944,12000.0],["2022-12-29",79.1704,82.737,79.1704,82.1491,4800.0],["2022-12-30",81.2085,81.6102,79.9445,81.6102,3900.0],["2023-01-03",81.2575,81.2869,78.7785,78.7785,9800.0],["2023-01-04",85.265,85.265,78.6119,79.7093,10200.0],["2023-01-05",80.4755,80.4755,77.1359,77.8824,11100.0],["2023-01-06",78.1869,79.5325,77.46,78.6387,25200.0],["2023-01-09",79.2968,80.1514,78.8253,80.1514,4200.0],["2023-01-10",79.9156,83.0981,79.9156,81.0354,8800.0],["2023-01-11",81.5265,83.5892,81.5265,82.6168,5400.0],["2023-01-12",83.4124,86.3592,83.4124,86.3592,11400.0],["2023-01-13",85.4555,88.2942,84.3456,85.8189,13900.0],["2023-01-17",85.0921,86.9878,83.599,83.599,4600.0],["2023-01-18",83.6187,86.3886,83.1472,84.0803,10000.0],["2023-01-19",83.6678,84.6697,83.4124,84.2768,14900.0],["2023-01-20",84.6304,85.3278,81.8015,84.1295,16400.0],["2023-01-23",84.6697,87.528,84.6697,87.1253,6300.0],["2023-01-24",85.7207,86.9289,84.4732,84.4732,10900.0],["2023-01-25",83.7366,84.6501,83.491,84.1786,7700.0],["2023-01-26",85.0626,85.5242,83.6187,85.3867,2300.0],["2023-01-27",86.8798,86.8798,83.0686,83.1472,3900.0],["2023-01-30",83.491,84.4634,83.491,83.491,3900.0],["2023-01-31",83.7366,88.2058,83.7366,86.7619,7700.0],["2023-02-01",87.3218,90.6123,87.3218,89.3255,8700.0],["2023-02-02",90.6614,90.6614,87.2137,87.6066,9400.0],["2023-02-03",88.2942,90.0917,87.6066,89.4827,7100.0],["2023-02-06",88.1567,88.7951,86.4377,87.3512,10300.0],["2023-02-07",87.3218,88.4022,86.4377,87.1155,9600.0],["2023-02-08",88.1075,89.2666,87.1842,88.6085,13100.0],["2023-02-09",89.247,90.8873,88.7951,89.689,10200.0],["2023-02-10",89.3845,90.8579,89.3845,90.4453,11300.0],["2023-02-13",90.4453,93.3233,90.4453,93.3233,5900.0],["2023-02-14",94.0109,94.0109,90.6909,91.0543,8800.0],["2023-02-15",91.0543,92.2624,91.0543,91.958,4000.0],["2023-02-16",91.5847,92.4491,91.5847,92.4491,7000.0],["2023-02-17",92.4491,92.9893,91.457,92.9893,8700.0],["2023-02-21",92.4589,92.4589,89.5908,89.5908,11800.0],["2023-02-22",90.1801,91.5454,89.9542,89.9542,7500.0],["2023-02-23",89.7774,89.9542,89.0407,89.0407,2900.0],["2023-02-24",88.4022,90.1703,87.2235,87.2334,6500.0],["2023-02-27",87.7343,89.1782,86.978,87.9897,13500.0],["2023-02-28",88.4022,89.0014,87.0467,87.587,6800.0],["2023-03-01",87.4003,88.3138,87.0271,87.0271,11200.0],["2023-03-02",91.3883,111.3082,91.3588,106.063,57900.0],["2023-03-03",107.0649,114.9818,107.0649,110.9448,19800.0],["2023-03-06",111.9762,119.343,111.9762,116.0132,81900.0],["2023-03-07",117.0838,122.4862,116.8579,119.51,45900.0],["2023-03-08",120.836,123.881,117.4178,118.9501,24400.0],["2023-03-09",120.8164,123.272,119.1073,119.1073,21200.0],["2023-03-10",118.9599,119.8931,115.0211,115.9051,29400.0],["2023-03-13",115.031,116.8874,111.5931,113.1549,17300.0],["2023-03-14",113.8915,118.0072,113.8915,116.9955,12400.0],["2023-03-15",115.0309,116.8776,112.6441,113.4299,17800.0],["2023-03-16",114.8934,117.2312,112.9977,115.4533,10200.0],["2023-03-17",113.8719,117.3589,113.8719,116.6713,28500.0],["2023-03-20",116.6811,117.4473,116.6811,117.0347,17100.0],["2023-03-21",120.7673,121.1111,118.184,119.5591,13200.0],["2023-03-22",120.5119,122.3094,119.8243,120.4137,18300.0],["2023-03-23",120.9244,124.8436,118.2036,119.1269,19700.0],["2023-03-24",119.0287,123.0952,119.0287,121.8969,10200.0],["2023-03-27",122.3094,123.272,121.3272,121.7495,17800.0],["2023-03-28",122.0245,123.5176,120.561,122.3781,19500.0],["2023-03-29",122.5549,125.374,122.0638,124.5489,26000.0],["2023-03-30",124.6275,126.1009,123.547,125.4231,14400.0],["2023-03-31",126.7316,127.4989,124.9017,125.9642,29700.0],["2023-04-03",126.2593,126.2987,118.1628,122.885,35900.0],["2023-04-04",122.9833,123.9475,120.5435,121.3306,21200.0],["2023-04-05",121.547,121.9405,119.3335,119.4319,17200.0],["2023-04-06",119.5893,119.6778,117.3266,117.6807,17600.0],["2023-04-10",117.8283,118.7924,117.7004,117.7004,6300.0],["2023-04-11",117.8381,123.8491,117.8381,122.7964,15000.0],["2023-04-12",122.9046,125.9937,122.9046,123.4949,8700.0],["2023-04-13",123.9278,123.9278,122.7472,123.0522,13900.0],["2023-04-14",125.6199,125.6199,123.1309,123.3178,8500.0],["2023-04-17",123.5244,125.0886,123.5244,124.9017,12300.0],["2023-04-18",124.9509,126.2397,123.8786,126.0134,12400.0],["2023-04-19",126.1905,127.8924,125.6691,125.6789,6400.0],["2023-04-20",124.7345,126.3676,124.7148,125.6297,7200.0],["2023-04-21",125.2067,126.3479,124.2229,125.0001,11100.0],["2023-04-24",125.0001,125.3543,123.2785,123.2785,9800.0],["2023-04-25",123.2883,125.2559,120.3173,120.3173,20500.0],["2023-04-26",118.3202,120.2681,117.5233,119.1171,9800.0],["2023-04-27",119.1466,124.7345,117.7299,121.1141,31300.0],["2023-04-28",121.1141,122.8554,120.5927,122.2652,13300.0],["2023-05-01",122.334,125.6789,122.334,125.6297,18300.0],["2023-05-02",124.4492,127.3022,124.2721,127.3022,9800.0],["2023-05-03",127.3022,127.3022,122.9833,122.9833,12200.0],["2023-05-04",129.2501,149.6932,128.8762,147.5485,39100.0],["2023-05-05",147.46,153.3627,146.909,148.8471,28700.0],["2023-05-08",148.5716,148.5716,137.9861,140.1701,13200.0],["2023-05-09",139.1863,145.7285,138.7338,142.9936,10000.0],["2023-05-10",143.2002,145.1677,141.2326,145.1677,11600.0],["2023-05-11",145.1087,149.4964,142.2361,148.7487,12300.0],["2023-05-12",153.3726,153.3726,143.8692,146.0729,11900.0],["2023-05-15",146.8697,150.0277,146.8697,148.3749,9600.0],["2023-05-16",147.6666,147.6666,142.2557,143.8396,22400.0],["2023-05-17",144.971,149.3292,144.3906,149.3292,15500.0],["2023-05-18",149.2701,149.2701,145.3743,147.4993,5300.0],["2023-05-19",149.0931,150.4704,147.5682,147.5682,10700.0],["2023-05-22",149.0045,156.865,149.0045,156.865,15200.0],["2023-05-23",151.6312,156.865,151.5132,153.1069,13500.0],["2023-05-24",153.0774,153.225,149.5358,151.2476,10200.0],["2023-05-25",151.6902,156.1468,149.821,152.1526,10400.0],["2023-05-26",152.4871,156.1665,152.4478,155.104,16400.0],["2023-05-30",153.8054,156.3042,148.7291,149.0931,11900.0],["2023-05-31",150.3129,152.7232,150.1064,151.218,51800.0],["2023-06-01",152.192,152.192,140.6817,142.9051,26400.0],["2023-06-02",143.6527,150.6573,143.6527,149.7325,12200.0],["2023-06-05",150.2834,150.5196,146.1515,147.5682,12900.0],["2023-06-06",149.3882,155.4385,149.3882,151.5033,13300.0],["2023-06-07",155.4385,161.7741,154.5629,161.0854,18300.0],["2023-06-08",161.5281,163.5547,160.505,160.505,11400.0],["2023-06-09",160.8001,163.3383,157.9964,162.0791,8700.0],["2023-06-12",160.7313,167.244,160.7313,166.5651,13000.0],["2023-06-13",169.1426,174.1304,168.7098,169.605,21100.0],["2023-06-14",169.2017,169.2017,153.9628,157.3273,23100.0],["2023-06-15",164.5582,165.8863,159.5704,164.2729,12200.0],["2023-06-16",165.7584,169.0836,161.4986,167.5686,23500.0],["2023-06-20",166.1913,168.149,161.6462,163.3777,10400.0],["2023-06-21",163.3088,165.3551,162.63,163.6335,8700.0],["2023-06-22",164.5188,166.1323,162.0495,163.6531,16400.0],["2023-06-23",161.6364,166.0634,159.6294,159.6294,68600.0],["2023-06-26",158.8031,162.5808,158.8031,159.3638,8500.0],["2023-06-27",158.4292,169.6345,158.4292,168.5917,13100.0],["2023-06-28",168.5917,169.1918,163.6728,164.2434,13400.0],["2023-06-29",160.7509,165.9158,149.8112,153.0971,49300.0],["2023-06-30",152.6834,154.7815,147.3739,153.7669,35500.0],["2023-07-03",154.6535,157.5101,154.6535,157.2737,8300.0],["2023-07-05",157.4904,161.5882,156.5645,161.5882,17700.0],["2023-07-06",160.0712,160.0712,148.7431,150.1517,16400.0],["2023-07-07",151.6786,154.6633,151.6786,152.378,9000.0],["2023-07-10",151.9544,159.3325,151.6392,159.3325,10100.0],["2023-07-11",160.5539,161.8641,158.2981,160.9184,9200.0],["2023-07-12",162.5339,168.4245,160.5638,163.6766,16300.0],["2023-07-13",165.2822,171.3994,164.3563,169.3308,14500.0],["2023-07-14",169.5081,169.5081,162.5339,165.7846,11100.0],["2023-07-17",164.504,173.3202,164.504,170.2666,14300.0],["2023-07-18",169.449,180.2649,169.449,179.3389,13600.0],["2023-07-19",180.2452,180.2452,171.094,174.6895,10600.0],["2023-07-20",176.5808,177.3097,172.6997,176.5906,12800.0],["2023-07-21",174.9751,175.4578,169.7544,169.843,8700.0],["2023-07-24",169.4293,176.5709,167.4986,173.1725,8800.0],["2023-07-25",173.2119,173.2119,167.9812,170.2961,4700.0],["2023-07-26",175.0638,175.0638,170.6803,173.5665,8000.0],["2023-07-27",173.6749,173.6749,166.9667,168.6413,16100.0],["2023-07-28",172.8376,174.8077,170.1287,172.2958,12000.0],["2023-07-31",174.6796,174.6796,169.8528,170.9167,11200.0],["2023-08-01",171.3994,180.4816,168.2472,177.2999,17800.0],["2023-08-02",175.6942,182.0577,174.3841,175.8321,15700.0],["2023-08-03",173.1725,174.3545,152.8902,161.6178,29800.0],["2023-08-04",161.6079,165.4891,161.3223,161.3223,8600.0],["2023-08-07",162.6915,165.4398,160.8199,162.8491,10100.0],["2023-08-08",162.5634,162.5634,158.2489,160.8396,17000.0],["2023-08-09",160.8396,168.661,157.786,168.661,20000.0],["2023-08-10",168.6609,169.4293,155.8749,157.1654,27900.0],["2023-08-11",157.1654,164.3957,157.1654,162.7309,20100.0],["2023-08-14",161.2928,161.2928,157.6776,157.6776,7100.0],["2023-08-15",157.717,162.5339,157.0176,158.7907,21900.0],["2023-08-16",160.5638,163.2234,158.3277,158.3277,11300.0],["2023-08-17",157.0865,160.3766,154.6535,154.6633,11000.0],["2023-08-18",153.6684,160.0713,153.6684,156.0325,29600.0],["2023-08-21",155.6483,158.8498,155.6483,158.5444,10700.0],["2023-08-22",159.0862,162.2778,158.5937,159.1946,15600.0],["2023-08-23",162.7998,165.8437,162.6422,164.7404,8000.0],["2023-08-24",164.9177,166.4741,160.3569,160.9578,10000.0],["2023-08-25",160.5539,162.4748,156.9289,162.2482,11800.0],["2023-08-28",161.0563,163.4008,160.4554,161.0957,9100.0],["2023-08-29",162.5241,165.8437,162.3369,164.9768,9200.0],["2023-08-30",163.9129,170.8182,163.9129,170.2271,12200.0],["2023-08-31",171.3994,171.3994,165.1049,166.9568,17400.0],["2023-09-01",169.577,170.4143,167.1243,167.3607,8600.0],["2023-09-05",164.0804,171.5471,161.5587,166.3855,18600.0],["2023-09-06",167.863,171.8821,167.6168,171.1531,15700.0],["2023-09-07",171.3994,177.5067,168.5329,176.8467,31700.0],["2023-09-08",178.1962,178.2948,170.1484,172.414,14000.0],["2023-09-11",172.7588,173.5862,167.5478,167.9714,12400.0],["2023-09-12",166.8681,169.4293,162.7999,164.4252,13100.0],["2023-09-13",162.5339,163.0363,157.4116,157.4116,15200.0],["2023-09-14",158.4459,163.8834,158.4459,163.8834,11100.0],["2023-09-15",163.7849,166.6514,161.4503,164.3858,56100.0],["2023-09-18",164.3858,167.6562,154.2003,154.8505,19900.0],["2023-09-19",154.023,158.4164,154.023,156.3379,23900.0],["2023-09-20",156.3379,158.6922,153.7374,154.0624,13400.0],["2023-09-21",151.6392,152.6341,147.7581,148.7431,16800.0],["2023-09-22",150.4276,161.0957,150.4276,161.0366,39600.0],["2023-09-25",159.0566,166.6711,159.0566,162.002,36800.0],["2023-09-26",159.0566,161.7458,156.1212,159.4507,25600.0],["2023-09-27",159.1847,166.9174,159.1847,165.7747,29100.0],["2023-09-28",168.0502,168.2767,163.2727,163.2727,58800.0],["2023-09-29",164.3773,164.3773,157.3946,160.3435,23400.0],["2023-10-02",161.2509,161.744,154.8305,156.6846,21800.0],["2023-10-03",155.6983,158.7853,154.9784,155.7674,23700.0],["2023-10-04",155.8463,158.7557,152.8777,158.2034,23700.0],["2023-10-05",157.4243,158.7853,155.8364,157.7004,11900.0],["2023-10-06",156.9903,162.2371,155.4518,160.1266,16000.0],["2023-10-09",159.2883,160.955,156.0928,159.0812,20200.0],["2023-10-10",161.8722,165.2748,159.7419,160.0082,38700.0],["2023-10-11",158.9135,162.7302,154.1302,155.0474,34700.0],["2023-10-12",155.7673,155.7673,146.0232,146.6939,19300.0],["2023-10-13",145.9739,150.0373,138.9716,141.0329,21500.0],["2023-10-16",142.0093,143.9916,140.0368,141.092,41500.0],["2023-10-17",139.5633,149.3173,139.5633,146.9306,25000.0],["2023-10-18",146.3192,146.9504,138.2221,139.4352,21200.0],["2023-10-19",138.2221,142.6109,138.084,138.6067,18900.0],["2023-10-20",138.8336,138.8336,135.6184,136.6835,10800.0],["2023-10-23",135.1154,139.0604,132.9062,134.5927,23700.0],["2023-10-24",142.1178,142.1178,133.0443,134.1292,22100.0],["2023-10-25",133.1232,135.0167,130.7562,131.3578,27600.0],["2023-10-26",133.3303,134.859,129.9179,130.8548,38200.0],["2023-10-27",131.2198,132.6301,129.2769,130.559,20300.0],["2023-10-30",130.8943,133.5769,128.3399,132.7189,26800.0],["2023-10-31",132.6597,135.7663,131.6734,133.4881,19800.0],["2023-11-01",132.6498,136.8709,132.5216,136.6046,27600.0],["2023-11-02",134.1292,134.1292,103.5162,108.763,53000.0],["2023-11-03",109.7492,114.7791,108.7334,114.6213,30000.0],["2023-11-06",114.3846,116.1204,112.7178,114.5227,21700.0],["2023-11-07",116.5346,120.3119,115.213,118.7931,29300.0],["2023-11-08",121.1995,121.1995,114.355,118.8029,18100.0],["2023-11-09",119.2961,119.8878,116.791,117.9351,12600.0],["2023-11-10",118.941,122.3534,118.941,121.4559,10800.0],["2023-11-13",119.8681,123.458,119.8681,123.2608,25400.0],["2023-11-14",127.8961,132.4032,125.2135,131.9496,21400.0],["2023-11-15",133.8333,133.8333,128.3794,129.6911,15000.0],["2023-11-16",130.0461,130.0461,127.8271,128.6753,15800.0],["2023-11-17",129.9869,131.6636,129.1782,129.7404,13800.0],["2023-11-20",129.8489,132.1173,129.6911,131.1507,15800.0],["2023-11-21",130.9732,131.3677,129.5037,130.9535,11800.0],["2023-11-22",131.1704,131.1704,130.3321,130.7562,6000.0],["2023-11-24",131.6833,131.6833,129.7305,129.7305,6500.0],["2023-11-27",127.9849,129.198,125.1346,125.2727,18600.0],["2023-11-28",126.2392,126.2392,121.308,121.308,19200.0],["2023-11-29",124.2766,125.8546,123.0438,125.036,11200.0],["2023-11-30",124.395,125.6179,122.7183,122.8959,16500.0],["2023-12-01",123.9216,128.1427,123.9216,126.6239,20200.0],["2023-12-04",127.3143,130.1152,127.3143,128.6161,14200.0],["2023-12-05",127.7975,127.906,125.9039,125.9039,7800.0],["2023-12-06",127.7186,127.7186,123.0241,124.3358,12700.0],["2023-12-07",124.3161,125.47,122.7972,125.47,10100.0],["2023-12-08",126.397,128.4484,121.4855,124.8092,28900.0],["2023-12-11",124.4245,127.4622,123.675,126.9,7800.0],["2023-12-12",126.2392,127.1268,123.5862,124.2766,8600.0],["2023-12-13",128.0539,130.0165,126.3378,127.689,22600.0],["2023-12-14",129.987,133.9319,129.987,130.0363,13400.0],["2023-12-15",131.6044,133.1429,125.9828,126.4759,21300.0],["2023-12-18",128.0342,132.0384,128.0342,129.267,6500.0],["2023-12-19",129.691,132.0186,129.691,130.5491,9200.0],["2023-12-20",132.3638,133.9319,129.622,130.0461,10400.0],["2023-12-21",130.1842,132.6695,129.8982,132.6597,7300.0],["2023-12-22",131.5353,133.9122,129.7206,133.9122,11500.0],["2023-12-26",132.1369,136.4271,131.6734,132.6794,9600.0],["2023-12-27",133.636,134.7209,133.2514,134.7209,11700.0],["2023-12-28",137.4528,137.4528,132.8865,134.6223,12700.0],["2023-12-29",133.5078,134.7899,131.3973,132.0186,30700.0],["2024-01-02",132.8175,136.1017,129.7799,131.1113,11000.0],["2024-01-03",130.6872,130.6872,125.0557,125.9335,11100.0],["2024-01-04",127.1485,127.1485,124.6099,126.8324,21500.0],["2024-01-05",126.3977,126.7929,124.4617,124.5506,14700.0],["2024-01-08",124.8272,126.9015,124.0962,126.7336,11800.0],["2024-01-09",125.9434,125.9434,121.9527,123.3455,12500.0],["2024-01-10",119.3844,122.3676,119.177,122.3676,17600.0],["2024-01-11",123.4344,123.4344,118.7029,123.2467,6100.0],["2024-01-12",126.4274,126.4274,122.0218,123.464,13700.0],["2024-01-16",121.9922,124.0271,118.693,118.7621,18600.0],["2024-01-17",118.8609,124.195,116.9051,124.195,17600.0],["2024-01-18",123.9381,126.4669,121.5279,124.9161,12500.0],["2024-01-19",125.2124,125.2124,121.0044,122.4861,11100.0],["2024-01-22",123.6912,126.1903,123.1282,124.2542,16000.0],["2024-01-23",124.274,124.9259,120.7179,120.7871,18000.0],["2024-01-24",123.0195,126.378,120.955,124.9753,17100.0],["2024-01-25",126.4372,129.9538,124.6592,129.934,20000.0],["2024-01-26",135.0903,135.0903,128.5413,130.0921,18700.0],["2024-01-29",130.4872,131.5145,125.9631,125.9631,36700.0],["2024-01-30",124.8568,128.808,123.5529,125.3507,20400.0],["2024-01-31",125.8248,127.9486,120.7575,120.7575,7900.0],["2024-02-01",121.8243,126.9707,121.8243,126.4768,20000.0],["2024-02-02",124.3925,125.1531,123.3356,123.3356,9000.0],["2024-02-05",121.5477,123.79,120.4117,121.4489,13500.0],["2024-02-06",120.471,125.1531,120.471,122.249,11700.0],["2024-02-07",121.6959,121.7057,119.8191,119.8191,5500.0],["2024-02-08",118.2287,127.919,118.2287,125.3112,15300.0],["2024-02-09",125.5186,127.4547,123.7801,127.4547,16600.0],["2024-02-12",128.403,132.6307,126.6447,131.5145,36100.0],["2024-02-13",126.5756,126.5756,121.281,121.6465,8900.0],["2024-02-14",122.6047,129.3612,122.6047,128.482,18800.0],["2024-02-15",132.8875,132.8974,130.3094,132.3245,9700.0],["2024-02-16",131.8207,132.3838,127.4744,131.7219,8500.0],["2024-02-20",129.6081,131.5935,124.9556,124.9951,17500.0],["2024-02-21",124.274,129.9933,120.7377,129.9933,14000.0],["2024-02-22",129.2623,130.8626,128.2054,128.4919,16100.0],["2024-02-23",128.1066,131.0996,127.6029,131.0996,6000.0],["2024-02-26",131.0996,134.6853,131.0996,133.3814,16600.0],["2024-02-27",134.3396,137.303,133.4901,136.3152,13400.0],["2024-02-28",136.0584,137.303,130.3489,130.3489,20700.0],["2024-02-29",133.0061,135.8015,133.0061,135.8015,8200.0],["2024-03-01",134.3692,134.8137,131.8306,132.9468,16700.0],["2024-03-04",132.9764,133.4012,130.586,130.586,7500.0],["2024-03-05",128.887,128.887,127.3164,128.6104,10800.0],["2024-03-06",128.6005,132.8085,128.6005,132.6406,11900.0],["2024-03-07",135.1891,139.4662,132.2257,132.2652,38600.0],["2024-03-08",121.4193,132.2257,115.0777,127.4349,81900.0],["2024-03-11",127.7708,138.2315,126.0421,127.9091,39300.0],["2024-03-12",127.9091,129.7464,124.6395,127.593,18200.0],["2024-03-13",128.1066,128.2746,125.4791,127.9091,12900.0],["2024-03-14",126.6151,128.4129,124.926,125.6964,14300.0],["2024-03-15",125.9829,127.3757,125.1235,125.1235,24200.0],["2024-03-18",125.1235,125.4692,120.4117,120.4117,13600.0],["2024-03-19",119.0486,123.869,119.0486,121.7848,14700.0],["2024-03-20",121.1526,125.9434,119.9672,125.9434,17900.0],["2024-03-21",125.41,126.3582,123.4739,124.837,17800.0],["2024-03-22",125.084,125.084,122.654,123.9085,7300.0],["2024-03-25",124.2839,124.2839,121.4983,121.4983,5400.0],["2024-03-26",121.9033,123.3751,120.0166,120.0166,10800.0],["2024-03-27",122.496,124.9655,122.496,123.7702,21900.0],["2024-03-28",125.3211,127.672,125.084,127.0991,13300.0],["2024-04-01",128.0983,128.1181,125.0413,125.0413,14700.0],["2024-04-02",124.7049,125.0611,122.192,124.8632,9700.0],["2024-04-03",123.1715,127.6234,123.1715,125.2194,9700.0],["2024-04-04",127.4157,127.8609,124.8434,125.4568,8100.0],["2024-04-05",127.9301,127.9301,123.9134,125.8426,9900.0],["2024-04-08",126.8122,128.5039,126.644,126.644,7000.0],["2024-04-09",129.612,130.1462,126.2087,127.6333,14600.0],["2024-04-10",124.4378,127.2277,121.5786,124.6554,19800.0],["2024-04-11",125.902,127.7718,123.6067,124.6258,10600.0],["2024-04-12",122.6867,124.507,120.9455,122.4591,8100.0],["2024-04-15",122.4591,123.1714,120.708,122.7559,18600.0],["2024-04-16",120.896,122.6768,120.8069,121.7963,12900.0],["2024-04-17",120.6981,123.0626,119.9166,121.2126,14600.0],["2024-04-18",121.2126,121.8655,119.135,119.135,8000.0],["2024-04-19",118.7195,123.3297,118.7195,123.3297,19300.0],["2024-04-22",122.3701,123.4682,120.6981,121.1136,13800.0],["2024-04-23",123.7453,123.7749,121.6281,121.9546,9100.0],["2024-04-24",120.7575,123.2803,120.708,123.2803,13100.0],["2024-04-25",121.6874,123.1319,121.6874,122.2711,8800.0],["2024-04-26",122.5779,124.9819,122.38,123.3792,13400.0],["2024-04-29",123.3792,124.1212,122.469,122.469,18700.0],["2024-04-30",122.2217,122.2217,119.4912,119.7385,17600.0],["2024-05-01",121.173,123.587,121.173,122.9934,10600.0],["2024-05-02",119.0954,124.6258,119.0954,124.6258,12700.0],["2024-05-03",124.9819,125.9713,122.9142,125.3974,9000.0],["2024-05-06",125.9811,126.6242,123.765,124.0025,11600.0],["2024-05-07",123.7749,128.306,123.765,125.6546,36300.0],["2024-05-08",124.3586,128.6029,122.1722,127.6234,18700.0],["2024-05-09",127.5245,131.0663,127.5146,131.0663,18800.0],["2024-05-10",130.2254,130.4727,128.4842,129.7208,13000.0],["2024-05-13",130.4232,132.2931,128.4545,128.4545,12400.0],["2024-05-14",130.3936,130.8684,128.4248,129.6021,25900.0],["2024-05-15",130.6211,133.8859,130.6211,133.8859,18300.0],["2024-05-16",131.6896,131.6896,131.6896,131.6896,6700.0],["2024-05-17",132.4711,132.7284,129.3745,129.978,12200.0],["2024-05-20",129.9483,131.0861,127.8015,128.9491,20900.0],["2024-05-21",128.3357,130.443,128.0191,130.443,12400.0],["2024-05-22",129.4636,129.4636,123.5969,127.7026,26900.0],["2024-05-23",127.9994,127.9994,123.4682,126.4164,26900.0],["2024-05-24",126.4065,129.978,126.4065,129.978,13700.0],["2024-05-28",129.9385,131.3334,129.0184,130.8387,38600.0],["2024-05-29",127.0991,127.4948,126.456,126.7231,12900.0],["2024-05-30",129.5229,131.2048,129.5229,130.4331,11400.0],["2024-05-31",131.6302,133.411,130.3935,132.9064,14700.0],["2024-06-03",134.9148,134.9148,130.5914,131.5807,14200.0],["2024-06-04",131.0663,131.0663,127.5047,127.7521,17300.0],["2024-06-05",129.3548,132.58,128.8601,131.8974,18500.0],["2024-06-06",130.4529,130.4529,127.198,128.7216,30100.0],["2024-06-07",126.5253,126.7924,126.5253,126.7132,5600.0],["2024-06-10",126.6044,126.8517,124.9621,126.8517,8000.0],["2024-06-11",127.3068,129.0481,127.3068,128.959,10600.0],["2024-06-12",131.1157,134.1233,130.908,132.758,12400.0],["2024-06-13",132.6987,132.6987,129.9088,131.7094,7200.0],["2024-06-14",130.9278,131.185,128.959,130.1759,17300.0],["2024-06-17",128.8205,132.1743,127.94,131.9072,13800.0],["2024-06-18",133.5297,135.6073,129.3251,130.3837,22000.0],["2024-06-20",130.3441,130.3441,126.3571,126.7627,9800.0],["2024-06-21",126.4758,126.4758,123.1912,123.5771,34400.0],["2024-06-24",123.5672,123.5672,119.4912,120.5992,13500.0],["2024-06-25",121.2522,121.6677,118.7393,120.9257,7600.0],["2024-06-26",121.4203,122.5581,121.3115,121.9843,9500.0],["2024-06-27",122.5581,122.8845,120.7773,122.8845,7900.0],["2024-06-28",123.5474,124.4477,122.2909,123.211,54300.0],["2024-07-01",121.1995,121.2886,119.8221,120.3968,6900.0],["2024-07-02",121.2391,122.2895,119.7725,119.9905,8100.0],["2024-07-03",120.377,121.5265,120.377,121.5265,4800.0],["2024-07-05",121.685,121.685,118.8708,119.9509,13800.0],["2024-07-08",119.9509,121.0904,118.5735,118.7122,17600.0],["2024-07-09",119.4455,119.4455,115.1846,115.8386,9500.0],["2024-07-10",116.0962,118.8411,109.5561,111.9145,49200.0],["2024-07-11",113.3414,120.3968,112.8163,118.7122,32600.0],["2024-07-12",119.4554,121.7445,116.5124,118.2366,27800.0],["2024-07-15",119.4356,121.576,118.9104,119.1284,24800.0],["2024-07-16",120.9616,128.889,120.9616,128.889,17200.0],["2024-07-17",127.5215,129.6817,123.6767,126.4117,14900.0],["2024-07-18",127.6503,127.6503,122.9831,123.1813,16700.0],["2024-07-19",124.0533,124.3506,122.4282,122.9336,10200.0],["2024-07-22",123.102,128.7602,121.8039,128.7007,30600.0],["2024-07-23",127.1846,129.6223,126.6892,126.6892,29100.0],["2024-07-24",125.5199,127.5711,124.3407,124.3407,24500.0],["2024-07-25",128.6512,129.761,126.9666,127.1252,20700.0],["2024-07-26",129.9691,132.8923,129.9691,132.4662,13000.0],["2024-07-29",128.8196,130.7816,128.8196,129.5628,9300.0],["2024-07-30",129.5628,132.7734,128.9385,132.6545,19200.0],["2024-07-31",133.8733,140.3738,132.5059,136.6182,17200.0],["2024-08-01",135.2606,136.2813,124.8559,126.045,19300.0],["2024-08-02",120.8923,123.9542,120.3968,123.3002,12900.0],["2024-08-05",119.9013,122.0715,116.9286,119.0888,20500.0],["2024-08-06",117.6123,121.1697,117.0376,120.3274,28700.0],["2024-08-07",122.8246,122.8246,116.8394,117.5231,29000.0],["2024-08-08",118.5141,120.8923,118.0285,118.0285,6400.0],["2024-08-09",117.8601,117.8601,113.3018,114.6495,23200.0],["2024-08-12",115.6206,115.6206,112.2713,112.3704,11500.0],["2024-08-13",113.173,117.0277,112.9748,116.9286,13800.0],["2024-08-14",116.3241,116.3241,113.8468,114.481,10600.0],["2024-08-15",117.6718,120.3572,115.8584,119.5843,11100.0],["2024-08-16",119.9707,120.5256,117.8997,117.8997,48700.0],["2024-08-19",118.415,119.2077,116.9583,117.6222,9700.0],["2024-08-20",117.315,117.315,115.2936,115.9773,5800.0],["2024-08-21",115.9773,118.3555,115.9773,117.4142,8800.0],["2024-08-22",116.562,116.562,115.4918,115.4918,14500.0],["2024-08-23",116.8196,122.2696,116.8196,122.2696,10900.0],["2024-08-26",122.339,122.339,119.0789,119.0789,18000.0],["2024-08-27",118.9798,119.0095,117.7015,118.8113,9400.0],["2024-08-28",117.5628,118.4051,116.8097,118.4051,11000.0],["2024-08-29",118.3753,120.6941,116.7601,118.6132,11000.0],["2024-08-30",118.9104,119.9608,118.3357,118.8411,13000.0],["2024-09-03",118.415,118.415,114.4414,114.4414,9700.0],["2024-09-04",113.4406,115.6999,113.4406,115.6999,12900.0],["2024-09-05",115.135,115.135,114.4909,114.4909,11600.0],["2024-09-06",112.9649,114.7684,112.5983,112.8262,11200.0],["2024-09-09",112.3902,113.7874,112.3208,112.3208,11600.0],["2024-09-10",113.2126,113.2126,111.1812,113.0541,13700.0],["2024-09-11",108.1193,112.9352,108.0202,112.9352,13000.0],["2024-09-12",113.9162,114.6594,113.3613,113.3613,6600.0],["2024-09-13",115.0657,116.225,114.2135,116.225,9800.0],["2024-09-16",115.7593,116.4331,114.2531,116.0665,9200.0],["2024-09-17",116.9286,118.4943,116.7701,116.7701,8700.0],["2024-09-18",117.5628,119.4059,116.77,118.3159,8800.0],["2024-09-19",120.8526,121.7246,118.3753,121.7246,7000.0],["2024-09-20",123.0822,123.6668,119.2275,119.2275,32900.0],["2024-09-23",120.5752,121.0806,119.9509,121.0806,6300.0],["2024-09-24",120.9517,122.3786,120.2977,121.3184,8700.0],["2024-09-25",122.9534,125.2226,122.9534,125.2226,12300.0],["2024-09-26",127.3035,129.2952,127.3035,129.2952,16000.0],["2024-09-27",131.5248,131.8023,129.3646,129.3646,19100.0],["2024-09-30",129.434,129.434,126.4117,126.9171,10800.0],["2024-10-01",123.632,124.7535,120.6843,120.6843,12300.0],["2024-10-02",120.5851,123.0663,120.5851,122.2723,8100.0],["2024-10-03",120.8531,120.8531,119.9003,120.1881,4100.0],["2024-10-04",123.0266,123.0266,120.3568,121.0218,6000.0],["2024-10-07",119.6621,122.0738,119.6621,121.3295,6500.0],["2024-10-08",121.2699,121.3592,120.3767,120.4859,5800.0],["2024-10-09",121.26,123.4037,121.2005,121.8456,6600.0],["2024-10-10",119.7018,121.0813,119.2056,120.4164,4900.0],["2024-10-11",120.9424,122.8976,120.198,122.8976,7300.0],["2024-10-14",122.183,122.58,121.2997,122.0738,5700.0],["2024-10-15",121.4982,124.8527,121.2203,121.2203,8600.0],["2024-10-16",122.3418,125.7261,122.3418,123.9496,7800.0],["2024-10-17",123.5724,127.8599,123.5724,127.056,7500.0],["2024-10-18",126.9965,126.9965,124.2572,124.2572,5800.0],["2024-10-21",123.4732,124.7138,121.9845,121.9845,9900.0],["2024-10-22",121.121,123.0663,120.2874,122.6693,7700.0],["2024-10-23",122.4708,125.0214,121.5776,125.0214,9600.0],["2024-10-24",125.0512,125.339,124.2473,124.2473,9600.0],["2024-10-25",125.4482,125.4482,123.0167,123.5228,5200.0],["2024-10-28",123.235,128.0286,123.235,125.349,5400.0],["2024-10-29",124.2374,126.5102,123.0663,126.3017,7400.0],["2024-10-30",125.5971,125.5971,122.5006,122.5006,8400.0],["2024-10-31",121.5875,122.0738,121.5875,122.0738,4700.0],["2024-11-01",123.0663,125.0512,122.7288,125.0512,6100.0],["2024-11-04",125.6467,125.8154,123.761,123.89,10600.0],["2024-11-05",123.8603,123.8603,119.9698,122.4013,14600.0],["2024-11-06",127.4232,136.4448,127.4232,133.9239,23500.0],["2024-11-07",132.1375,137.209,132.1375,135.9287,8000.0],["2024-11-08",138.7473,139.9085,136.5539,139.7795,16200.0],["2024-11-11",140.2459,141.8339,138.7076,141.7545,7100.0],["2024-11-12",140.3154,141.7743,138.8763,139.8291,9300.0],["2024-11-13",141.4965,141.4965,137.9037,138.0228,7000.0],["2024-11-14",138.0625,138.7473,134.3308,136.157,18100.0],["2024-11-15",136.4349,137.9136,130.8075,133.0208,8700.0],["2024-11-18",132.1176,133.259,129.9838,130.5495,9700.0],["2024-11-19",129.9242,132.3657,129.9242,131.9389,8000.0],["2024-11-20",131.5122,133.9338,130.2418,133.9338,13500.0],["2024-11-21",135.0057,135.4622,133.9834,135.1744,15800.0],["2024-11-22",134.9858,138.9657,134.8271,137.477,19800.0],["2024-11-25",139.313,144.1861,139.313,142.479,24100.0],["2024-11-26",140.9307,141.1789,134.4797,136.6135,21000.0],["2024-11-27",137.1395,137.1395,133.9834,135.1645,10700.0],["2024-11-29",134.6186,138.0724,134.6186,134.9958,8400.0],["2024-12-02",134.9263,136.9609,134.4003,135.3531,12300.0],["2024-12-03",136.4448,136.6135,136.2165,136.2165,7000.0],["2024-12-04",136.9608,137.0502,132.9413,135.5714,7600.0],["2024-12-05",131.006,135.2637,131.006,134.2018,11200.0],["2024-12-06",135.6508,135.6508,133.4177,135.4821,11200.0],["2024-12-09",136.7425,137.6953,133.8643,133.8643,7000.0],["2024-12-10",133.1002,133.1002,129.2593,130.4304,11800.0],["2024-12-11",130.7976,133.2788,130.7976,131.403,14800.0],["2024-12-12",132.8918,132.8918,131.1946,131.1946,7600.0],["2024-12-13",131.2542,131.8298,129.3685,131.8298,13900.0],["2024-12-16",130.8076,132.9612,130.8076,132.0481,8400.0],["2024-12-17",131.3137,131.3137,129.1501,129.4379,9500.0],["2024-12-18",129.9639,129.9639,124.0587,125.1802,11500.0],["2024-12-19",126.8774,127.5324,124.0191,125.9246,13300.0],["2024-12-20",124.684,125.5772,122.2624,123.2549,35700.0],["2024-12-23",122.838,124.0588,122.838,123.9397,8100.0],["2024-12-24",123.1357,127.195,123.1357,127.195,5400.0],["2024-12-26",127.582,128.7531,126.9071,128.7531,6000.0],["2024-12-27",130.0632,130.0632,125.0413,126.0139,8200.0],["2024-12-30",125.9345,128.2966,125.9345,128.1179,11200.0],["2024-12-31",128.0286,128.6539,126.0735,126.8277,5800.0],["2025-01-02",128.7432,128.7432,124.0588,127.4629,5800.0],["2025-01-03",126.0437,127.9294,124.8229,127.9294,8300.0],["2025-01-06",129.0211,131.006,125.8452,125.8452,6700.0],["2025-01-07",125.1295,126.1633,124.5927,126.1633,6300.0],["2025-01-08",124.3044,124.8213,124.046,124.8015,6800.0],["2025-01-10",122.9028,122.9028,120.04,122.7339,11900.0],["2025-01-13",120.8949,122.704,120.1394,122.704,8600.0],["2025-01-14",124.0857,124.0857,121.5808,122.5549,8200.0],["2025-01-15",125.2488,125.2488,122.6245,124.6523,5700.0],["2025-01-16",124.2448,125.3184,122.8034,125.3184,7500.0],["2025-01-17",126.8094,126.8094,123.9565,125.1494,5100.0],["2025-01-21",126.541,129.1752,126.541,128.4297,12100.0],["2025-01-22",127.7239,129.3243,126.9883,128.0718,9400.0],["2025-01-23",128.7677,130.3482,128.2408,130.3482,11700.0],["2025-01-24",131.2329,143.7478,131.2329,140.9546,36200.0],["2025-01-27",140.1593,147.3164,140.1593,143.9665,64300.0],["2025-01-28",143.1613,144.6723,140.6762,142.2667,54000.0],["2025-01-29",142.1971,147.1971,141.889,143.8771,45400.0],["2025-01-30",145.8949,150.6365,145.0798,145.9645,47900.0],["2025-01-31",145.9645,153.9765,145.9645,149.5431,315900.0],["2025-02-03",148.0719,148.0719,139.7021,142.9128,30800.0],["2025-02-04",142.1077,143.8671,141.4218,141.9188,19700.0],["2025-02-05",143.39,146.4814,142.8631,144.4436,26400.0],["2025-02-06",146.4417,147.6444,144.0758,145.4079,19000.0],["2025-02-07",146.1335,146.392,143.4198,145.8552,20600.0],["2025-02-10",145.6166,149.1057,140.388,140.388,28400.0],["2025-02-11",140.7458,142.0679,138.3701,142.0381,13600.0],["2025-02-12",140.2687,141.1335,136.879,139.6921,29300.0],["2025-02-13",139.6126,142.1772,138.7478,142.0878,15200.0],["2025-02-14",141.889,142.0083,139.8909,139.8909,14700.0],["2025-02-18",140.0798,141.2329,138.3601,141.0838,13000.0],["2025-02-19",140.8154,140.8154,139.4635,140.0599,8500.0],["2025-02-20",140.378,140.378,136.9685,138.3104,12700.0],["2025-02-21",140.0003,140.0003,133.5092,133.5192,11000.0],["2025-02-24",134.9406,135.0699,130.8651,130.8651,12700.0],["2025-02-25",130.9844,133.5788,130.9844,132.9128,13300.0],["2025-02-26",134.3144,134.3939,131.879,133.3502,22000.0],["2025-02-27",132.4555,132.4555,129.4933,129.7915,15300.0],["2025-02-28",129.7716,130.1891,127.4555,129.5032,18100.0],["2025-03-03",129.7319,129.7319,124.0559,124.1653,9700.0],["2025-03-04",123.3104,126.9883,121.382,121.7498,21600.0],["2025-03-05",123.0022,123.0718,121.0539,122.4555,18600.0],["2025-03-06",121.7994,122.8631,120.8949,122.8134,15800.0],["2025-03-07",121.5012,121.8889,119.8014,119.8014,13000.0],["2025-03-10",120.0798,120.4575,118.2806,119.3342,19500.0],["2025-03-11",120.4873,122.4356,119.7319,121.8094,19900.0],["2025-03-12",122.2567,123.38,121.5907,122.2667,17200.0],["2025-03-13",121.9684,124.9506,121.9684,122.7637,24800.0],["2025-03-14",132.2766,149.722,132.2766,143.4894,43400.0],["2025-03-17",143.5888,150.5868,143.5888,150.06,59500.0],["2025-03-18",148.3104,152.7041,148.3104,150.2985,36100.0],["2025-03-19",149.2448,152.376,148.1116,151.4317,58600.0],["2025-03-20",150.0301,150.6166,145.9546,147.6544,57500.0],["2025-03-21",145.7061,145.7061,140.2289,141.0142,77600.0],["2025-03-24",143.8572,145.9745,143.0122,145.9745,52600.0],["2025-03-25",145.3681,148.1116,145.3581,146.1931,59900.0],["2025-03-26",145.1991,146.1435,141.5013,144.0361,23600.0],["2025-03-27",142.9327,145.06,142.5848,144.9109,20500.0],["2025-03-28",144.1255,145.1295,140.4973,141.8691,18400.0],["2025-03-31",139.6225,141.4416,138.6683,139.2547,46200.0],["2025-04-01",139.3245,141.7434,139.3245,141.624,16700.0],["2025-04-02",140.1407,143.9633,139.3643,143.585,16900.0],["2025-04-03",138.1697,138.1697,132.396,133.939,19800.0],["2025-04-04",129.4097,134.8847,128.3844,133.7598,30000.0],["2025-04-07",128.912,136.2385,127.4188,133.2322,25500.0],["2025-04-08",134.825,135.4621,128.9916,130.1463,26300.0],["2025-04-09",127.9165,142.2113,127.9165,141.7633,38000.0],["2025-04-10",137.9109,139.3344,132.1074,136.2186,19400.0],["2025-04-11",136.6666,140.6683,136.1788,139.434,12700.0],["2025-04-14",142.2312,142.2312,136.9951,138.2991,13300.0],["2025-04-15",137.3933,140.5887,135.6313,137.9905,21900.0],["2025-04-16",136.6765,139.7127,135.6612,139.7127,22200.0],["2025-04-17",138.9063,138.9063,135.9498,136.2883,25000.0],["2025-04-21",134.7852,135.6811,132.7843,133.6603,16200.0],["2025-04-22",134.7254,137.1444,134.2675,137.1444,15400.0],["2025-04-23",139.2448,142.2312,136.3978,136.4077,21300.0],["2025-04-24",137.1842,140.3796,137.1643,137.8711,17000.0],["2025-04-25",136.1191,138.538,136.1191,138.5181,17000.0],["2025-04-28",137.8512,139.2647,135.6313,136.6964,16600.0],["2025-04-29",137.3036,138.5778,136.4774,137.4729,20200.0],["2025-04-30",135.3028,137.224,132.854,136.7462,13000.0],["2025-05-01",138.1199,139.2946,136.5173,136.5173,14500.0],["2025-05-02",129.4097,137.9607,129.4097,136.7363,15600.0],["2025-05-05",136.8557,137.3534,130.9726,131.7092,21400.0],["2025-05-06",129.7182,133.6802,129.4196,133.063,21600.0],["2025-05-07",134.4467,134.6159,131.5499,133.0829,17700.0],["2025-05-08",134.6259,135.7806,133.0132,134.9444,10700.0],["2025-05-09",134.825,135.6612,133.9888,135.0838,12000.0],["2025-05-12",138.4285,139.8421,136.3878,137.7914,21200.0],["2025-05-13",137.5525,143.8438,137.1444,141.1561,26200.0],["2025-05-14",139.7425,140.2801,138.3688,138.7471,15600.0],["2025-05-15",138.2494,138.9462,135.8503,138.0702,22000.0],["2025-05-16",137.9408,138.6774,136.4874,137.5824,11100.0],["2025-05-19",135.8503,139.2846,135.8503,138.4285,14600.0],["2025-05-20",138.1996,138.3688,137.1743,137.1743,16800.0],["2025-05-21",136.0792,137.672,134.2277,134.7254,13400.0],["2025-05-22",134.0386,135.9697,133.4413,135.0141,39500.0],["2025-05-23",132.6648,138.3589,132.6648,137.6322,118200.0],["2025-05-27",138.2493,142.9778,135.9897,142.6493,61300.0],["2025-05-28",142.2312,145.7651,140.6185,145.347,163500.0],["2025-05-29",145.2972,146.8302,143.4158,146.1234,153200.0],["2025-05-30",144.7497,145.128,141.2556,141.9923,181700.0],["2025-06-02",141.6339,142.0918,138.9561,139.3842,120000.0],["2025-06-03",140.3199,140.6385,138.2991,140.0014,77700.0],["2025-06-04",139.8421,140.5986,138.6276,140.0312,67600.0],["2025-06-05",140.3896,143.3959,138.2095,143.3162,174000.0],["2025-06-06",143.5353,147.5967,143.4755,145.9443,92900.0],["2025-06-09",146.1334,151.6582,145.1578,150.1849,392500.0],["2025-06-10",149.7967,152.2853,149.1198,152.2853,157400.0],["2025-06-11",152.1858,155.0527,151.7079,154.2364,48500.0],["2025-06-12",153.022,156.3767,152.136,156.1278,47600.0],["2025-06-13",153.5893,153.5893,149.7369,150.7125,36500.0],["2025-06-16",152.6935,154.5848,152.126,153.5097,64000.0],["2025-06-17",152.1858,153.8382,151.3795,152.6138,182200.0],["2025-06-18",153.1414,157.1034,152.4546,154.774,248400.0],["2025-06-20",155.9387,158.3278,152.2355,152.8428,71700.0],["2025-06-23",152.1858,154.0374,147.328,152.0464,85600.0],["2025-06-24",152.5442,155.5305,151.0709,153.5396,251500.0],["2025-06-25",153.5396,155.0826,151.1605,152.5342,192300.0],["2025-06-26",152.5242,160.5775,150.4039,159.2037,406500.0],["2025-06-27",158.7558,160.6571,155.7694,158.278,147400.0],["2025-06-30",159.8309,164.5792,156.8047,159.0843,137200.0],["2025-07-01",158.7554,162.3236,154.938,160.4996,140700.0],["2025-07-02",160.4498,166.5297,157.5095,166.5297,114200.0],["2025-07-03",166.0911,169.9085,164.4665,168.7324,42200.0],["2025-07-07",167.9949,168.6128,164.3071,165.2838,112400.0],["2025-07-08",165.4732,168.8022,163.7788,165.1841,128800.0],["2025-07-09",166.5895,168.6626,164.7356,167.8752,190900.0],["2025-07-10",167.7258,171.3737,166.9184,167.048,275800.0],["2025-07-11",166.729,168.5331,163.6691,166.7689,430200.0],["2025-07-14",166.7689,168.7523,162.6425,168.6228,470600.0],["2025-07-15",168.7424,170.3172,160.5694,160.5694,227500.0],["2025-07-16",161.2671,162.3734,156.144,156.1639,54500.0],["2025-07-17",157.2504,159.473,152.6855,152.7054,69300.0],["2025-07-18",154.4995,154.4995,148.0707,148.2302,72500.0],["2025-07-21",149.2269,149.7551,144.0639,144.6819,86100.0],["2025-07-22",144.1238,145.9378,143.3363,143.3363,69200.0],["2025-07-23",144.4626,147.1637,144.044,145.5391,48500.0],["2025-07-24",145.5391,145.5391,140.9343,141.323,38200.0],["2025-07-25",142.6685,143.3164,138.582,140.7748,33800.0],["2025-07-28",140.9144,142.4194,139.6485,141.7117,39200.0],["2025-07-29",143.1071,143.8148,140.7748,142.4094,42300.0],["2025-07-30",143.7251,144.7318,139.0705,140.127,69000.0],["2025-07-31",152.5758,156.8517,147.4228,153.8217,82400.0],["2025-08-01",150.5724,151.918,145.0706,148.3099,49500.0],["2025-08-04",148.4794,153.732,147.8813,153.3831,57000.0],["2025-08-05",154.35,154.4895,147.5524,153.4131,33800.0],["2025-08-06",152.2967,156.2537,150.6123,155.9646,31300.0],["2025-08-07",156.3733,157.5394,152.7154,153.9313,26100.0],["2025-08-08",155.1274,158.7853,155.1274,158.5959,20200.0],["2025-08-11",159.5428,162.0943,158.4464,161.2671,24700.0],["2025-08-12",163.3801,171.4335,161.3368,171.4335,38300.0],["2025-08-13",170.1079,175.819,169.9584,175.7193,37900.0],["2025-08-14",171.6229,184.002,171.5431,183.0551,52800.0],["2025-08-15",183.2943,183.2943,171.5431,177.2144,69600.0],["2025-08-18",177.7626,181.8989,176.417,179.9653,36200.0],["2025-08-19",180.0949,181.879,178.0716,179.766,46000.0],["2025-08-20",180.1547,180.3142,176.5964,179.3872,36600.0],["2025-08-21",177.4835,184.281,177.4835,183.9621,58400.0],["2025-08-22",185.4472,192.9624,183.8923,192.753,43100.0],["2025-08-25",192.3643,194.5072,189.444,190.4108,61900.0],["2025-08-26",189.5935,194.4176,189.4938,193.8096,68400.0],["2025-08-27",194.7066,195.3246,189.9224,190.1018,57300.0],["2025-08-28",191.2181,196.9093,189.4938,196.8395,112400.0],["2025-08-29",195.9525,195.9525,189.1749,190.4407,79100.0],["2025-09-02",188.5071,189.3742,186.4937,187.3011,42300.0],["2025-09-03",186.4339,189.6732,186.1748,189.0154,105600.0],["2025-09-04",188.6765,191.0686,186.1349,190.7098,72100.0],["2025-09-05",192.2048,194.4574,187.1815,191.4972,48400.0],["2025-09-08",191.9258,193.8195,190.3111,191.9059,48800.0],["2025-09-09",191.8361,192.8627,186.6731,187.929,29000.0],["2025-09-10",188.6566,193.6102,185.507,192.9324,61700.0],["2025-09-11",192.3743,198.6137,192.3743,197.9658,66500.0],["2025-09-12",196.8794,198.4742,195.6634,198.0954,41600.0],["2025-09-15",199.2217,202.3314,196.7598,199.7101,101800.0],["2025-09-16",198.4243,199.8396,193.7896,197.009,72100.0],["2025-09-17",197.6568,204.6537,196.5505,200.1386,85200.0],["2025-09-18",201.2549,206.3382,200.328,205.3514,51600.0],["2025-09-19",206.398,206.398,200.1187,201.1254,86900.0],["2025-09-22",200.9958,206.2385,199.2217,205.6504,75000.0],["2025-09-23",206.6172,208.3017,199.8795,200.2383,84800.0],["2025-09-24",199.9393,202.3214,191.6866,197.9359,87200.0],["2025-09-25",195.6535,199.2416,191.3676,197.8761,83100.0],["2025-09-26",197.5572,200.328,193.7398,198.7034,95100.0],["2025-09-29",199.8895,201.4144,194.4674,194.9059,72200.0],["2025-09-30",194.3378,198.2449,189.8825,195.5039,115700.0],["2025-10-01",194.5262,200.8218,192.87,200.3728,98900.0],["2025-10-02",198.547,201.5202,196.8708,198.6667,142000.0],["2025-10-03",198.2676,203.4558,197.0205,199.2953,68400.0],["2025-10-06",199.8341,203.7651,196.3221,197.1003,169600.0],["2025-10-07",196.4718,198.4373,187.1131,188.9389,120300.0],["2025-10-08",189.5775,202.1987,188.4102,199.9738,183300.0],["2025-10-09",202.8771,208.5243,197.9783,205.4612,153400.0],["2025-10-10",214.2312,216.6856,202.6078,203.9347,177800.0],["2025-10-13",206.6585,213.8321,204.5334,213.034,83700.0],["2025-10-14",211.268,220.5867,207.8059,218.731,103800.0],["2025-10-15",222.8815,239.5834,219.8983,239.2541,163700.0],["2025-10-16",240.6809,241.938,224.1087,226.9123,198800.0],["2025-10-17",223.7695,227.8901,218.0625,225.0865,92500.0],["2025-10-20",234.7145,235.363,229.0973,231.9708,125200.0],["2025-10-21",232.4796,234.495,226.8923,231.0828,50700.0],["2025-10-22",230.6538,231.4719,215.5083,220.018,98600.0],["2025-10-23",221.774,235.1635,221.774,233.3775,72300.0],["2025-10-24",236.0814,240.4514,235.1236,237.3385,61200.0],["2025-10-27",238.007,238.007,225.2561,228.0597,67300.0],["2025-10-28",228.1794,232.3599,222.5123,228.2692,128200.0],["2025-10-29",228.4588,238.3961,226.9921,234.4152,137400.0],["2025-10-30",237.8673,245.4301,214.5106,218.6511,189100.0],["2025-10-31",221.774,224.4878,210.8589,211.6272,131700.0],["2025-11-03",214.0516,217.0847,208.4345,210.829,158200.0],["2025-11-04",208.0853,215.199,206.5288,210.4598,89200.0],["2025-11-05",211.1283,215.7976,209.3224,211.3678,56400.0],["2025-11-06",211.5174,214.3111,203.5356,207.5166,80000.0],["2025-11-07",204.703,210.7193,198.9062,209.1828,72400.0],["2025-11-10",213.8322,217.7332,208.624,213.8122,90400.0],["2025-11-11",212.4254,214.5106,204.3737,205.8404,108600.0],["2025-11-12",207.4068,210.9188,205.122,207.3669,50400.0],["2025-11-13",205.9302,208.2349,200.5425,201.4803,106300.0],["2025-11-14",197.0005,208.3945,194.5661,204.3937,103500.0],["2025-11-17",204.5334,205.8603,190.7249,191.1339,55200.0],["2025-11-18",191.563,196.4518,191.563,191.563,84800.0],["2025-11-19",193.748,197.6091,191.6727,192.7402,31700.0],["2025-11-20",196.821,198.547,183.6111,185.836,87900.0],["2025-11-21",184.6687,193.748,183.6011,189.2383,69000.0],["2025-11-24",193.2491,196.0327,189.2383,194.7357,84800.0],["2025-11-25",191.4432,203.0068,190.9843,202.9969,91700.0],["2025-11-26",209.0032,209.0032,201.64,204.4735,56500.0],["2025-11-28",201.5402,204.7828,201.5402,204.7828,21300.0],["2025-12-01",200.8418,206.7284,200.1633,203.835,52500.0],["2025-12-02",204.5234,212.9342,204.5234,209.4521,67700.0],["2025-12-03",210.2902,215.9872,204.5334,213.8621,99700.0],["2025-12-04",214.4108,219.4892,213.3233,216.7156,64500.0],["2025-12-05",218.272,219.2598,214.2612,216.7754,70700.0],["2025-12-08",217.0748,219.7586,214.8199,219.7586,60600.0],["2025-12-09",219.9282,225.6153,219.9282,225.316,59800.0],["2025-12-10",224.5178,238.3562,224.5178,234.4651,102500.0],["2025-12-11",233.2977,237.4582,228.6084,230.973,89700.0],["2025-12-12",233.5072,234.5249,227.7504,231.2524,91100.0],["2025-12-15",231.3422,233.2977,227.4411,227.9599,83400.0],["2025-12-16",226.3636,231.1327,219.5391,220.3672,119800.0],["2025-12-17",222.2529,222.8615,204.6531,205.2816,123300.0],["2025-12-18",208.0753,217.2044,205.5311,214.1315,97400.0],["2025-12-19",213.4331,217.863,213.4331,214.6902,96200.0],["2025-12-22",216.506,222.6321,216.107,218.6212,48600.0],["2025-12-23",218.1722,220.2375,213.5129,214.6902,102600.0],["2025-12-24",215.4984,218.0026,213.5129,215.4385,42200.0],["2025-12-26",215.2888,215.2888,210.38,212.2757,74600.0],["2025-12-29",212.6748,212.6748,206.5288,208.6939,86800.0],["2025-12-30",208.6939,210.1505,207.4268,209.7315,94700.0],["2025-12-31",209.961,209.961,205.8703,206.2395,73200.0],["2026-01-02",209.0431,211.707,207.0975,211.4476,113600.0],["2026-01-05",212.0468,229.6042,212.0468,225.12,131600.0],["2026-01-06",224.1412,232.2807,212.5861,232.091,111800.0],["2026-01-07",232.5504,233.6989,227.1573,231.7514,98000.0],["2026-01-08",231.2121,236.3855,224.1412,234.4679,112600.0],["2026-01-09",235.3768,236.6052,231.9412,233.5491,88400.0],["2026-01-12",232.101,246.053,232.101,242.7373,145900.0],["2026-01-13",243.706,248.5797,237.484,239.5314,77500.0],["2026-01-14",239.821,243.8758,227.3271,242.2579,119000.0],["2026-01-15",241.1194,248.1902,241.1194,247.8607,76000.0],["2026-01-16",248.0304,249.7083,241.8983,246.7021,96900.0],["2026-01-20",240.4003,246.2727,238.6725,238.9821,68500.0],["2026-01-21",242.3278,244.7047,234.7575,244.3552,72300.0],["2026-01-22",244.9844,251.3462,244.7447,250.1078,78400.0],["2026-01-23",247.3613,247.3613,235.5865,236.7749,104800.0],["2026-01-26",237.7737,246.5324,235.956,240.61,122200.0],["2026-01-27",240.0408,240.8497,232.8001,240.6999,109400.0],["2026-01-28",243.1567,252.9841,237.0346,247.7708,123700.0],["2026-01-29",249.3887,260.3546,245.5037,256.7692,171000.0],["2026-01-30",252.6545,256.9789,247.8607,250.6171,197500.0],["2026-02-02",250.4773,261.4332,250.4773,259.7354,71300.0],["2026-02-03",260.804,271.0508,259.4457,269.6326,138700.0],["2026-02-04",272.2193,280.6884,245.8932,260.1748,215600.0],["2026-02-05",257.5881,265.6178,254.6719,264.2895,187100.0],["2026-02-06",268.3443,281.7869,268.3443,280.0492,152400.0],["2026-02-09",280.2489,280.9281,273.6674,273.8073,57800.0],["2026-02-10",272.3092,276.2441,269.8524,271.2505,152500.0],["2026-02-11",277.2029,280.239,273.9071,278.7708,67900.0],["2026-02-12",282.496,287.5995,268.6639,271.1507,79100.0],["2026-02-13",271.69,280.4387,268.1745,278.6609,81400.0],["2026-02-17",272.6587,277.4326,270.3317,272.8884,155200.0],["2026-02-18",274.6462,275.7647,245.8533,251.7057,120100.0],["2026-02-19",250.707,261.8127,250.4174,259.8652,128700.0],["2026-02-20",256.15,265.2682,254.6719,262.2821,123700.0],["2026-02-23",262.2821,263.7003,250.9467,254.6719,112900.0],["2026-02-24",254.6719,260.1748,253.823,258.9763,90200.0],["2026-02-25",262.4319,267.1458,259.4557,261.1535,122600.0],["2026-02-26",259.2759,260.3945,249.6084,259.985,67700.0],["2026-02-27",256.6693,256.6693,248.6496,253.3236,169900.0],["2026-03-02",249.9679,259.0163,245.274,258.467,181400.0],["2026-03-03",249.5086,254.9515,243.2766,250.8668,125700.0],["2026-03-04",253.7631,256.879,247.7808,255.2611,134100.0],["2026-03-05",244.6848,255.8704,222.7131,248.7096,195100.0],["2026-03-06",240.1706,245.4638,231.5117,235.4167,89500.0],["2026-03-09",228.9251,245.8433,222.7031,242.957,164700.0],["2026-03-10",243.3465,270.9509,243.3465,264.7789,236400.0],["2026-03-11",264.659,274.6462,255.371,266.8862,181300.0],["2026-03-12",259.7154,267.046,256.7093,260.5044,171200.0],["2026-03-13",265.6477,271.3404,257.5282,261.3133,188100.0],["2026-03-16",266.7563,268.534,240.6999,249.5385,251000.0],["2026-03-17",249.5385,258.9164,249.5385,253.2238,59400.0],["2026-03-18",253.2237,263.3807,253.2237,255.8604,60700.0],["2026-03-19",252.6645,264.3195,250.697,262.342,109100.0],["2026-03-20",261.2134,265.3282,254.3223,262.7515,204400.0],["2026-03-23",267.6552,285.622,267.6552,274.007,79400.0],["2026-03-24",271.9097,283.5047,271.9097,276.0344,282100.0],["2026-03-25",279.7596,279.7596,270.8011,276.2042,207400.0],["2026-03-26",272.0595,278.2016,267.805,272.3491,226900.0],["2026-03-27",270.4615,278.8707,270.4615,275.525,195600.0],["2026-03-30",275.7148,276.3939,259.4657,263.4306,182800.0],["2026-03-31",267.1159,276.0843,264.669,270.4016,132900.0],["2026-04-01",270.6115,293.4498,270.6115,291.271,181500.0],["2026-04-02",281.7758,304.844,279.8568,302.6251,161100.0],["2026-04-06",302.1654,303.6946,281.426,291.9506,355600.0],["2026-04-07",285.7938,288.8222,266.1238,282.8553,209500.0],["2026-04-08",298.1974,308.3322,296.8781,303.0049,350600.0],["2026-04-09",302.4452,323.8143,302.4452,318.597,127900.0],["2026-04-10",320.0962,323.8343,308.4621,311.8104,104900.0],["2026-04-13",309.3917,313.7394,308.732,311.4606,97900.0],["2026-04-14",312.3102,324.384,309.6516,320.6859,160500.0],["2026-04-15",319.8563,319.9363,306.4532,313.0098,176800.0],["2026-04-16",312.63,314.1492,289.7417,298.3573,153900.0],["2026-04-17",303.8445,322.2751,302.2053,318.437,182100.0],["2026-04-20",313.0298,321.9153,313.0298,320.8458,209400.0],["2026-04-21",320.8358,334.9786,316.598,321.3655,167500.0],["2026-04-22",324.8338,333.3094,319.9962,328.8817,209000.0],["2026-04-23",331.5803,344.1639,326.6628,328.6318,165400.0],["2026-04-24",330.7307,352.1898,327.2425,350.9904,208000.0],["2026-04-27",352.3497,354.3487,342.6247,353.2792,129500.0],["2026-04-28",349.811,357.3171,344.5037,356.3177,128500.0],["2026-04-29",356.1378,365.413,328.3819,337.1175,210500.0],["2026-04-30",342.1749,353.5191,320.1862,332.0801,142700.0],["2026-05-01",333.1795,343.4742,321.2356,333.5593,129900.0],["2026-05-04",337.6072,340.8755,306.753,309.6016,155500.0],["2026-05-05",314.2492,360.8054,314.1293,358.4766,199800.0],["2026-05-06",362.3146,371.6098,354.8184,365.9027,151400.0],["2026-05-07",366.4924,368.6813,344.6836,345.1034,100800.0],["2026-05-08",349.891,356.7874,342.6047,346.0729,78000.0],["2026-05-11",346.2828,365.1931,340.3158,356.7974,68600.0],["2026-05-12",355.3382,355.3382,334.5488,344.0639,56600.0],["2026-05-13",348.6716,351.2203,338.047,346.9424,65100.0],["2026-05-14",347.4722,357.607,342.9045,353.8889,130700.0],["2026-05-15",344.7136,349.831,338.127,347.2623,126300.0],["2026-05-18",347.822,347.822,328.0022,335.2584,99700.0],["2026-05-19",327.6323,337.6772,322.3351,329.1616,117400.0],["2026-05-20",334.3189,341.6052,328.8417,337.0575,59500.0],["2026-05-21",336.5878,345.1234,332.0801,340.9355,77500.0],["2026-05-22",343.4043,358.2467,339.4563,357.637,101000.0],["2026-05-26",361.3351,378.3664,361.3351,376.6972,82200.0],["2026-05-27",381.3748,385.8026,369.8107,379.8556,81000.0],["2026-05-28",377.9666,386.7021,364.2336,376.7872,135800.0],["2026-05-29",376.1775,379.6957,360.9853,369.6309,78500.0],["2026-06-01",363.2641,378.6162,360.4255,376.0576,67100.0],["2026-06-02",379.4258,397.1368,379.4258,387.5217,60700.0],["2026-06-03",387.1519,393.4387,374.8082,377.9566,174600.0],["2026-06-04",368.2515,380.3553,359.8259,376.1075,116300.0],["2026-06-05",373.7787,379.3359,359.636,362.8343,133200.0],["2026-06-08",372.6293,375.7377,365.0132,372.9991,73000.0],["2026-06-09",380.995,384.1434,349.3112,369.8407,104500.0],["2026-06-10",372.1396,377.8067,350.5806,351.9799,115100.0],["2026-06-11",359.9258,381.6847,359.9258,376.2774,89300.0],["2026-06-12",379.196,388.0614,374.4484,375.228,98400.0],["2026-06-15",387.8016,394.728,375.6378,379.9656,92200.0],["2026-06-16",382.5542,387.3218,369.4609,370.8702,82500.0],["2026-06-17",373.7887,384.7431,362.4345,364.0937,103300.0],["2026-06-18",373.3589,385.9025,373.3589,384.0735,90500.0],["2026-06-22",388.821,402.1942,387.8015,401.0348,85200.0],["2026-06-23",384.8231,396.0973,368.0017,383.2739,88300.0],["2026-06-24",383.2739,392.699,379.8256,384.1134,72100.0],["2026-06-25",393.6885,407.0417,384.2534,404.7928,132300.0],["2026-06-26",397.2767,406.392,389.8005,395.4576,193000.0],["2026-06-29",396.0173,404.7429,386.852,404.503,113900.0],["2026-06-30",405.3526,411.9192,382.2444,410.35,92500.0],["2026-07-01",403.37,414.35,391.93,393.52,106600.0],["2026-07-02",392.24,395.56,358.55,368.77,108200.0],["2026-07-06",371.06,381.29,361.36,367.78,94815.953919],["2026-07-07",361.4,361.4,316.19,326.3,133475.474046],["2026-07-08",325.58,339.84,323.1322,334.33,77260.737972],["2026-07-09",340.95,352.44,340.65,344.55,76327.189624],["2026-07-10",362.36,369.6457,343.325,346.39,94703.189862],["2026-07-13",344.24,362.9999,333.96,340.03,75279.566978],["2026-07-14",346.69,352,343.83,345.92,57021.739488],["2026-07-15",350.74,351.84,341.05,345.65,76229.35471],["2026-07-16",344.48,344.48,320,328.87,76178.3482],["2026-07-17",317.27,336.345,314.575,327.43,96843.362129],["2026-07-20",332.35,335.87,321.47,321.93,66968.389314],["2026-07-21",333.11,339.9987,323.739,333.51,84784.636843],["2026-07-22",325.01,335.57,325.01,326.38,46196.362826],["2026-07-23",320.48,329.69,318.57,325.82,68900.703459],["2026-07-24",326.01,326.01,310,311.22,71050.246133],["2026-07-27",315.15,322.205,300,311.81,107253.774365],["2026-07-28",302.53,302.53,289.02,297.11,96702.288367],["2026-07-29",296.65,299.99,278.08,283.51,175578.881484],["2026-07-30",347.08,370,337.985,368.46,164972.591328],["2026-07-31",369.02,385.49,353.95,356.98,162780.627904]]}