{"t":"STRT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-02-23",9.2439,10.6505,9.2439,10.4496,132100.0],["1995-02-24",10.8515,11.0524,10.4496,10.6505,30100.0],["1995-02-27",10.4496,10.4496,10.0477,10.4496,55600.0],["1995-02-28",10.6505,11.2534,10.2486,10.2486,175700.0],["1995-03-01",10.6505,10.6505,9.2439,9.2439,291800.0],["1995-03-02",9.6458,10.0477,8.8419,9.4448,401200.0],["1995-03-03",9.0429,9.4448,9.0429,9.0429,121600.0],["1995-03-06",9.3443,9.3443,9.0429,9.2439,81000.0],["1995-03-07",9.3443,9.3443,8.641,9.0429,281000.0],["1995-03-08",8.44,8.8419,8.2391,8.5405,525600.0],["1995-03-09",8.842,8.842,8.2391,8.3396,221600.0],["1995-03-10",8.2391,8.641,8.2391,8.5405,107000.0],["1995-03-13",8.641,9.0429,8.44,8.8419,145700.0],["1995-03-14",9.2439,9.6458,8.8419,9.0429,106600.0],["1995-03-15",9.4448,9.6458,9.0429,9.4448,186300.0],["1995-03-16",9.2439,9.6458,9.0429,9.2439,135100.0],["1995-03-17",9.0429,9.6458,9.0429,9.1936,179200.0],["1995-03-20",9.6458,9.6458,8.9424,8.9424,145700.0],["1995-03-21",8.9424,9.4448,8.8419,8.8419,86000.0],["1995-03-22",8.9424,9.4448,8.9424,8.9424,101900.0],["1995-03-23",8.9424,9.2439,8.7415,8.7415,148300.0],["1995-03-24",8.9424,8.9424,8.2391,8.44,246900.0],["1995-03-27",8.44,8.8419,8.2391,8.44,57400.0],["1995-03-28",8.8419,8.8419,8.3396,8.5405,91500.0],["1995-03-29",8.44,8.8419,8.3396,8.5405,113100.0],["1995-03-30",8.8419,8.8419,8.44,8.44,61700.0],["1995-03-31",8.8419,9.0429,8.44,9.0429,79700.0],["1995-04-03",9.0429,9.0429,8.641,8.8419,78400.0],["1995-04-04",9.0429,9.6458,8.8419,9.5453,147400.0],["1995-04-05",9.5453,9.8467,9.1434,9.5453,34500.0],["1995-04-06",9.8467,9.8467,9.2439,9.8467,107800.0],["1995-04-07",9.4448,9.8467,9.2439,9.2941,51000.0],["1995-04-10",9.2439,9.5453,9.2439,9.4448,18200.0],["1995-04-11",9.2439,9.5453,9.2439,9.2439,49400.0],["1995-04-12",9.5453,9.5453,9.2439,9.2439,179200.0],["1995-04-13",9.4448,9.4448,9.2439,9.3443,12500.0],["1995-04-17",9.2439,9.4448,9.0429,9.2439,41900.0],["1995-04-18",9.2439,9.2439,8.8419,9.0429,36200.0],["1995-04-19",8.8419,9.0429,8.641,9.0429,102000.0],["1995-04-20",9.0429,9.0429,8.641,8.8419,67400.0],["1995-04-21",8.641,9.0429,8.44,8.8419,25900.0],["1995-04-24",8.44,8.8419,8.44,8.4903,47300.0],["1995-04-25",8.641,8.8419,8.44,8.8419,94700.0],["1995-04-26",8.8419,9.6458,8.641,9.5453,86500.0],["1995-04-27",9.6458,9.6458,9.2439,9.2439,20400.0],["1995-04-28",9.6458,9.6458,9.2439,9.3443,40600.0],["1995-05-01",9.6458,9.6458,9.0429,9.6458,29600.0],["1995-05-02",9.4448,9.6458,9.0429,9.6458,20400.0],["1995-05-03",9.6458,9.6458,9.2439,9.6458,11300.0],["1995-05-04",9.6458,9.8467,9.2439,9.2439,52700.0],["1995-05-05",9.2439,9.6458,9.0429,9.0429,11700.0],["1995-05-08",9.0429,9.6458,9.0429,9.6458,30700.0],["1995-05-09",9.6458,9.6458,9.0429,9.2439,23400.0],["1995-05-10",9.2439,9.8467,9.0429,9.4448,38400.0],["1995-05-11",9.8467,9.8467,9.4448,9.6458,4400.0],["1995-05-12",9.8467,10.0477,9.4448,10.0477,9800.0],["1995-05-15",10.0477,10.0477,9.6458,9.6458,12200.0],["1995-05-16",10.0477,10.1481,9.6458,10.0477,77300.0],["1995-05-17",10.4496,10.4496,9.8467,10.2486,58700.0],["1995-05-18",10.4496,10.4496,9.8467,9.8467,18200.0],["1995-05-19",10.2486,10.4496,9.8467,10.2486,17100.0],["1995-05-22",10.4496,10.4496,9.8467,10.4496,9300.0],["1995-05-23",9.8467,10.4496,9.8467,10.3491,24100.0],["1995-05-24",10.0477,10.4496,10.0477,10.0477,6200.0],["1995-05-25",10.4496,10.4496,10.0477,10.3491,29300.0],["1995-05-26",10.0979,10.4496,10.0477,10.4496,15700.0],["1995-05-30",10.4496,10.4496,9.8467,9.8467,12900.0],["1995-05-31",9.8467,10.2486,9.8467,10.1481,7000.0],["1995-06-01",10.0477,10.4496,9.9472,9.9472,69400.0],["1995-06-02",10.4496,10.5501,10.0477,10.3491,6000.0],["1995-06-05",10.4496,10.6505,10.0477,10.6505,41200.0],["1995-06-06",10.3491,10.751,10.3491,10.5501,141300.0],["1995-06-07",10.751,10.751,10.3491,10.4496,102400.0],["1995-06-08",10.1481,10.4496,10.1481,10.2486,8300.0],["1995-06-09",10.3491,10.4496,9.7462,10.0477,44700.0],["1995-06-12",10.0477,10.0477,9.6458,10.0477,11700.0],["1995-06-13",10.0477,10.0477,9.7462,9.8467,6700.0],["1995-06-14",10.0477,10.0477,9.6458,9.6458,134000.0],["1995-06-15",9.6458,10.0477,9.6458,9.8467,135100.0],["1995-06-16",10.0477,10.0477,9.6458,9.6458,37700.0],["1995-06-19",9.6458,10.0477,9.6458,10.0477,11700.0],["1995-06-20",10.0477,10.0477,9.4448,9.4448,14800.0],["1995-06-21",9.8467,9.8467,9.4448,9.4448,29100.0],["1995-06-22",9.4448,9.8467,9.4448,9.5453,85800.0],["1995-06-23",9.8467,9.8467,9.4448,9.4448,6900.0],["1995-06-26",9.4448,9.7462,9.4448,9.5453,16900.0],["1995-06-27",9.7462,9.7462,9.4448,9.4448,17900.0],["1995-06-28",9.4448,9.7462,9.4448,9.4448,15000.0],["1995-06-29",9.8467,9.8467,9.4448,9.4448,21100.0],["1995-06-30",9.8467,9.8467,9.4448,9.8467,40600.0],["1995-07-03",9.6458,9.8467,9.6458,9.6458,4400.0],["1995-07-05",9.8467,10.0477,9.6458,9.6458,28000.0],["1995-07-06",10.0477,10.0477,9.6458,9.9472,36300.0],["1995-07-07",10.0477,10.4496,9.8467,10.4496,21200.0],["1995-07-10",10.4496,10.4496,9.9472,9.9472,20900.0],["1995-07-11",9.9472,10.4496,9.8467,10.4496,23000.0],["1995-07-12",10.4496,10.5501,9.9472,10.3491,65100.0],["1995-07-13",10.5501,10.5501,10.1481,10.1481,10800.0],["1995-07-14",10.4496,10.4496,10.1481,10.4496,13900.0],["1995-07-17",10.1481,10.4496,10.1481,10.1481,14900.0],["1995-07-18",10.1481,10.5501,10.1481,10.5501,72000.0],["1995-07-19",10.2486,10.5501,10.1481,10.2486,35400.0],["1995-07-20",10.1481,10.4496,10.0477,10.1481,13400.0],["1995-07-21",10.4496,10.4496,10.0477,10.1481,40900.0],["1995-07-24",10.4496,10.4496,9.9472,10.2486,73100.0],["1995-07-25",10.2486,10.2486,9.9472,10.0477,7200.0],["1995-07-26",10.2486,10.2486,9.9472,10.2486,16400.0],["1995-07-27",9.9472,10.2486,9.9472,10.0477,36700.0],["1995-07-28",10.1481,10.1481,9.9472,10.1481,45700.0],["1995-07-31",9.9472,10.2486,9.9472,9.9472,13100.0],["1995-08-01",9.9472,10.2486,9.9472,10.2486,34500.0],["1995-08-02",10.4496,10.4496,9.9472,10.0477,47800.0],["1995-08-03",9.9472,10.4496,9.9472,10.1481,46900.0],["1995-08-04",10.4496,10.6505,10.1481,10.4496,260000.0],["1995-08-07",10.751,11.0524,10.4496,10.952,84100.0],["1995-08-08",10.5501,11.0524,10.5501,10.6505,86900.0],["1995-08-09",11.0524,11.0524,10.6505,10.8515,4600.0],["1995-08-10",10.8515,11.0524,10.6505,10.6505,26200.0],["1995-08-11",10.6505,11.3539,10.6505,11.3539,27500.0],["1995-08-14",11.3539,11.6553,10.8515,11.6553,41100.0],["1995-08-15",11.6553,11.6553,11.0524,11.4543,5000.0],["1995-08-16",11.2534,11.6553,11.0524,11.0524,10200.0],["1995-08-17",11.0524,11.6553,11.0524,11.5548,29200.0],["1995-08-18",11.2534,11.6553,11.2534,11.4543,92400.0],["1995-08-21",11.8562,12.4591,11.6553,11.9567,123000.0],["1995-08-22",11.8562,12.2582,11.8562,12.1074,102100.0],["1995-08-23",11.8563,12.2582,11.8563,11.8563,196000.0],["1995-08-24",11.8563,12.1577,11.6553,12.0572,66600.0],["1995-08-25",11.6553,12.0572,11.6553,11.9567,10000.0],["1995-08-28",11.6553,12.0572,11.6553,11.6553,1600.0],["1995-08-29",11.6553,11.7558,11.6553,11.7558,23000.0],["1995-08-30",12.0572,12.0572,11.0524,11.1529,42500.0],["1995-08-31",11.2534,11.6553,11.2534,11.6553,10800.0],["1995-09-01",11.6553,11.8563,11.4543,11.8563,28300.0],["1995-09-05",11.8563,11.8563,11.4543,11.4543,5400.0],["1995-09-06",11.8563,11.8563,11.4543,11.8563,296700.0],["1995-09-07",11.8562,12.2582,11.6553,12.2582,485300.0],["1995-09-08",12.2582,12.2582,12.0572,12.1577,13100.0],["1995-09-11",12.2582,12.2582,11.8562,12.2582,8800.0],["1995-09-12",11.8562,12.2582,11.8562,11.9567,17400.0],["1995-09-13",12.0572,12.1074,11.9567,11.9567,183300.0],["1995-09-14",11.9567,12.1577,11.8562,12.1577,58600.0],["1995-09-15",12.1577,12.1577,11.7558,11.8563,22900.0],["1995-09-18",11.4543,11.8562,11.4543,11.6553,11700.0],["1995-09-19",12.0572,12.0572,11.4543,11.6553,34500.0],["1995-09-20",11.4543,12.0572,11.4543,11.7558,51100.0],["1995-09-21",12.0572,12.0572,11.6553,11.6553,34400.0],["1995-09-22",11.6553,12.0572,11.6553,11.6553,8200.0],["1995-09-25",11.6553,11.9567,11.6553,11.7558,8700.0],["1995-09-26",11.8562,11.8562,11.5548,11.5548,3800.0],["1995-09-27",11.5548,11.8563,11.4543,11.8563,10700.0],["1995-09-28",11.4543,11.8563,11.4543,11.8563,15600.0],["1995-09-29",11.4543,11.8563,11.4543,11.4543,17800.0],["1995-10-02",11.8563,12.0572,11.4543,12.0572,5900.0],["1995-10-03",12.0572,12.0572,11.8563,11.8563,21800.0],["1995-10-04",11.8563,12.0572,11.4543,11.4543,22200.0],["1995-10-05",12.0572,12.0572,11.4543,12.0572,3900.0],["1995-10-06",12.0572,12.0572,11.4543,11.8563,4100.0],["1995-10-09",12.0572,12.0572,11.4543,11.8563,8400.0],["1995-10-10",11.4543,11.6553,11.2534,11.4543,14600.0],["1995-10-11",11.3539,11.8563,11.3539,11.8563,3100.0],["1995-10-12",11.4543,11.8562,11.3539,11.5548,22800.0],["1995-10-13",12.0572,12.0572,11.6553,12.0572,20600.0],["1995-10-16",12.0572,12.2582,11.6553,12.1074,11500.0],["1995-10-17",12.0572,12.861,12.0572,12.861,325000.0],["1995-10-18",12.7605,13.4639,12.6601,13.3634,78000.0],["1995-10-19",13.062,14.0667,13.062,13.8658,125000.0],["1995-10-20",14.0667,14.0667,13.4639,13.8658,29800.0],["1995-10-23",13.8658,13.8658,13.4639,13.6648,8800.0],["1995-10-24",13.4639,13.8658,13.4639,13.4639,55000.0],["1995-10-25",13.8658,13.8658,13.2629,13.4639,21000.0],["1995-10-26",13.062,13.4639,13.062,13.4639,46500.0],["1995-10-27",13.062,13.4639,13.062,13.062,4300.0],["1995-10-30",13.062,13.4639,13.062,13.2629,3800.0],["1995-10-31",13.062,13.4639,13.062,13.4639,6000.0],["1995-11-01",13.4639,13.4639,13.062,13.4639,1400.0],["1995-11-02",13.062,13.4639,13.062,13.3634,40000.0],["1995-11-03",13.4639,13.4639,13.3132,13.4639,9700.0],["1995-11-06",13.4639,13.4639,13.1624,13.1624,3700.0],["1995-11-07",13.1624,13.4639,13.1624,13.4639,3400.0],["1995-11-08",13.4639,13.6648,13.2629,13.4639,27200.0],["1995-11-09",13.2629,13.6648,13.2629,13.2629,2800.0],["1995-11-10",13.6648,13.6648,13.2629,13.2629,21300.0],["1995-11-13",13.2629,13.6648,13.062,13.2629,9300.0],["1995-11-14",13.062,13.4639,13.062,13.3634,16400.0],["1995-11-15",13.4639,13.4639,13.062,13.2629,25300.0],["1995-11-16",13.2629,13.2629,13.062,13.062,32100.0],["1995-11-17",13.4639,13.4639,13.062,13.062,7500.0],["1995-11-20",13.4639,13.4639,13.062,13.4639,5800.0],["1995-11-21",13.062,13.4639,13.062,13.062,5600.0],["1995-11-22",13.2629,13.4639,12.861,12.861,36800.0],["1995-11-24",13.062,13.062,12.861,12.861,7000.0],["1995-11-27",13.062,13.3634,12.861,12.861,10200.0],["1995-11-28",12.861,13.4639,12.861,13.3634,24400.0],["1995-11-29",12.861,13.4639,12.861,13.4639,6800.0],["1995-11-30",12.861,13.4639,12.861,13.4639,8600.0],["1995-12-01",13.4639,13.4639,12.861,12.861,5300.0],["1995-12-04",13.4639,13.4639,12.861,13.2629,16600.0],["1995-12-05",13.6648,13.8658,13.062,13.3634,28800.0],["1995-12-06",13.2629,13.8658,13.2629,13.2629,122000.0],["1995-12-07",13.2629,13.6648,13.062,13.4639,19000.0],["1995-12-08",13.062,13.6648,13.062,13.6648,3200.0],["1995-12-11",13.6648,13.8658,13.4639,13.8658,6900.0],["1995-12-12",13.4639,13.8658,13.4639,13.8658,5900.0],["1995-12-13",13.8658,14.0667,13.7653,14.0667,8400.0],["1995-12-14",14.0667,14.7701,13.9663,14.7198,49500.0],["1995-12-15",14.5691,14.8706,14.5691,14.5691,13400.0],["1995-12-18",15.0715,15.0715,14.0667,14.0667,16900.0],["1995-12-19",14.4686,14.4686,13.8658,13.8658,500.0],["1995-12-20",14.4686,14.4686,13.8658,14.1672,5100.0],["1995-12-21",13.8658,14.1672,13.8658,14.1672,18400.0],["1995-12-22",13.8658,13.8658,13.8658,13.8658,300.0],["1995-12-26",13.8658,13.8658,13.8658,13.8658,500.0],["1995-12-27",14.2677,14.4686,13.8658,13.8658,3600.0],["1995-12-28",13.8658,14.4686,13.8658,14.4686,10400.0],["1995-12-29",14.4686,14.4686,14.2677,14.2677,4100.0],["1996-01-02",13.8658,14.2677,13.6648,13.9663,12400.0],["1996-01-03",14.2677,14.2677,13.6648,13.8658,2600.0],["1996-01-04",13.7653,13.9663,13.7653,13.9663,3300.0],["1996-01-05",13.7653,14.2677,13.7653,13.7653,1600.0],["1996-01-08",13.7653,13.7653,13.7653,13.7653,500.0],["1996-01-09",14.0667,14.2677,13.4639,13.4639,15400.0],["1996-01-10",13.6648,13.8658,13.2629,13.2629,3900.0],["1996-01-11",13.8658,13.8658,13.2629,13.3634,6200.0],["1996-01-12",13.3634,13.8658,13.3634,13.8658,4000.0],["1996-01-15",13.3634,13.8658,13.3634,13.3634,13800.0],["1996-01-16",13.8658,13.8658,13.3634,13.6146,15600.0],["1996-01-17",13.3634,13.8658,13.3634,13.4639,22000.0],["1996-01-18",13.3634,13.8658,13.3634,13.6648,25600.0],["1996-01-19",14.0667,14.0667,13.7653,13.9914,40200.0],["1996-01-22",13.4639,14.0667,13.4639,13.8658,24800.0],["1996-01-23",13.7653,13.8658,13.6648,13.8658,30800.0],["1996-01-24",13.6648,14.6696,13.6648,14.0667,35900.0],["1996-01-25",14.0667,14.0667,13.6648,14.0667,9200.0],["1996-01-26",14.0667,14.0667,13.6648,13.6648,2500.0],["1996-01-29",14.0667,14.0667,13.2629,13.2629,6500.0],["1996-01-30",13.6648,14.0667,13.4639,13.6648,36700.0],["1996-01-31",14.0667,14.4686,13.4639,14.4686,29500.0],["1996-02-01",14.1672,14.2677,13.8658,14.2175,30000.0],["1996-02-02",14.4686,14.4686,13.8658,14.4686,13100.0],["1996-02-05",14.4686,14.4686,13.8658,14.0667,8500.0],["1996-02-06",13.8658,14.4686,13.8658,13.8658,4500.0],["1996-02-07",13.8658,14.2677,13.8658,13.8658,2200.0],["1996-02-08",13.8658,14.2677,13.8658,14.1672,7500.0],["1996-02-09",14.0667,14.4686,13.8658,14.0667,7100.0],["1996-02-12",14.0667,14.0667,13.2629,13.2629,18300.0],["1996-02-13",13.2629,13.8658,13.2629,13.5644,6300.0],["1996-02-14",13.5644,13.8658,13.4639,13.8658,104400.0],["1996-02-15",13.4639,13.4639,13.4639,13.4639,1100.0],["1996-02-16",13.4639,13.8658,13.4639,13.8658,5600.0],["1996-02-20",13.6648,13.6648,13.062,13.062,1400.0],["1996-02-21",13.2629,13.6648,13.062,13.1624,37500.0],["1996-02-22",13.4639,13.4639,13.062,13.2629,7200.0],["1996-02-23",13.062,13.4639,12.861,12.861,14600.0],["1996-02-26",12.861,13.2629,12.6601,13.2629,7400.0],["1996-02-27",12.861,13.4639,12.861,13.4639,9400.0],["1996-02-28",13.062,13.2629,13.062,13.062,10500.0],["1996-02-29",13.1122,13.4639,13.062,13.4639,7700.0],["1996-03-01",13.2629,13.3634,13.062,13.2629,36100.0],["1996-03-04",13.4639,13.4639,13.0745,13.3634,19400.0],["1996-03-05",13.2629,13.4639,13.2629,13.4639,19100.0],["1996-03-06",13.4639,13.4639,13.2629,13.2629,4100.0],["1996-03-07",13.8658,13.8658,13.2629,13.2629,44700.0],["1996-03-08",13.062,13.4639,13.062,13.0745,3900.0],["1996-03-11",13.2629,13.2629,13.062,13.2629,20000.0],["1996-03-12",13.6648,13.6648,13.062,13.062,31500.0],["1996-03-13",13.062,13.2629,13.062,13.062,23000.0],["1996-03-14",13.062,13.6648,13.062,13.6648,8700.0],["1996-03-15",13.2629,13.2629,12.861,13.2629,137100.0],["1996-03-18",13.2629,14.0667,13.2629,13.4639,32400.0],["1996-03-19",13.4639,13.6648,13.2629,13.2629,16100.0],["1996-03-20",12.9615,13.2629,12.9615,13.2629,12700.0],["1996-03-21",13.062,13.4639,12.861,13.1624,7600.0],["1996-03-22",13.5644,13.6648,13.2629,13.2629,10100.0],["1996-03-25",13.2629,14.1672,13.2629,14.0667,32000.0],["1996-03-26",13.6648,14.0667,13.6648,13.6648,40100.0],["1996-03-27",13.6648,13.8658,13.2629,13.8658,14100.0],["1996-03-28",13.2629,13.8658,13.2629,13.4639,10100.0],["1996-03-29",13.4639,13.8658,13.2629,13.2629,47000.0],["1996-04-01",13.2629,13.3132,13.2629,13.2629,3400.0],["1996-04-02",13.8658,13.8658,13.2629,13.2629,9800.0],["1996-04-03",13.8658,13.8658,13.2629,13.4639,3300.0],["1996-04-04",13.7653,14.0667,13.4639,14.0667,10500.0],["1996-04-08",14.0667,14.0667,13.4639,13.7653,7100.0],["1996-04-09",13.4639,14.0667,13.4639,13.6648,2300.0],["1996-04-10",13.4639,14.0667,13.4639,13.4639,2700.0],["1996-04-11",13.7653,14.0667,13.4639,13.4639,10100.0],["1996-04-12",13.6648,14.6696,13.5644,14.0667,39000.0],["1996-04-15",14.0667,14.6696,13.8658,13.8658,32700.0],["1996-04-16",13.8658,14.2677,13.6648,13.7653,82300.0],["1996-04-17",13.8658,14.0667,13.8658,13.9663,5200.0],["1996-04-18",14.2677,14.2677,13.8658,13.8658,500.0],["1996-04-19",14.0667,14.8705,14.0667,14.8203,230000.0],["1996-04-22",14.6696,15.0715,14.2677,14.6696,37600.0],["1996-04-23",14.6696,15.0715,14.6696,14.6696,17400.0],["1996-04-24",14.8706,15.2725,14.8706,14.8706,27300.0],["1996-04-25",15.4734,15.4734,15.0715,15.4734,25000.0],["1996-04-26",15.0715,15.4734,15.0715,15.0715,23100.0],["1996-04-29",15.4734,15.4734,14.8706,15.0715,23000.0],["1996-04-30",14.8706,15.4734,14.8706,15.4734,20400.0],["1996-05-01",15.4734,15.4734,14.8706,15.0715,19000.0],["1996-05-02",15.4734,15.4734,14.8705,15.3729,7500.0],["1996-05-03",14.8706,15.3729,14.8706,14.8706,2500.0],["1996-05-06",14.8705,15.3729,14.8705,15.3729,10100.0],["1996-05-07",14.8706,15.3729,14.8706,14.8706,3200.0],["1996-05-08",14.8706,15.2599,14.8706,14.8706,18200.0],["1996-05-09",15.3729,15.3729,14.8706,14.8706,13300.0],["1996-05-10",14.971,15.3729,14.8705,15.3729,41100.0],["1996-05-13",14.8705,15.3729,14.8705,15.3729,6800.0],["1996-05-14",14.8706,15.3729,14.8706,15.2725,6900.0],["1996-05-15",14.8706,15.3729,14.8706,14.8706,2900.0],["1996-05-16",14.8706,15.3729,14.8706,14.8706,4200.0],["1996-05-17",14.8705,15.3729,14.8705,15.3729,5700.0],["1996-05-20",15.3729,15.3729,15.2725,15.2725,19600.0],["1996-05-21",14.8706,15.3729,14.8706,15.0715,40700.0],["1996-05-22",15.0715,15.2725,15.0715,15.0715,4600.0],["1996-05-23",15.3227,15.3729,15.0715,15.172,190600.0],["1996-05-24",15.0715,15.3729,15.0715,15.2725,103200.0],["1996-05-28",15.2725,15.2725,15.0715,15.0715,63800.0],["1996-05-29",15.0715,15.0715,14.8706,14.8706,7200.0],["1996-05-30",14.971,14.971,14.8706,14.8706,2400.0],["1996-05-31",14.8706,15.2725,14.8706,15.2725,49500.0],["1996-06-03",15.0715,15.4734,14.8706,15.4734,8700.0],["1996-06-04",14.8706,15.4734,14.8706,15.0715,6600.0],["1996-06-05",15.0715,15.6744,15.0715,15.4734,25000.0],["1996-06-06",15.6744,15.6744,15.2725,15.3729,45900.0],["1996-06-07",15.172,15.8753,15.172,15.6744,9600.0],["1996-06-10",15.8753,15.8753,15.4734,15.4734,72400.0],["1996-06-11",15.8753,15.8753,15.4734,15.7748,20000.0],["1996-06-12",15.4734,15.8753,15.4734,15.6744,4700.0],["1996-06-13",15.4734,15.8753,15.4734,15.6744,2500.0],["1996-06-14",15.4734,15.8753,15.0715,15.0715,42200.0],["1996-06-17",15.4734,15.4734,14.4686,14.5691,43600.0],["1996-06-18",15.0715,15.2725,14.6696,14.7701,67300.0],["1996-06-19",15.2725,15.2725,14.2677,14.2677,13800.0],["1996-06-20",14.2677,14.8706,13.9663,14.0667,215300.0],["1996-06-21",14.2677,14.8706,14.2677,14.5691,4800.0],["1996-06-24",14.4686,14.5691,14.4686,14.4686,3700.0],["1996-06-25",14.4686,14.5691,14.4686,14.4686,3600.0],["1996-06-26",14.5691,14.6696,14.117,14.3682,30500.0],["1996-06-27",14.2677,14.2677,13.6648,13.8658,21500.0],["1996-06-28",13.8658,14.2677,13.6648,14.2677,26000.0],["1996-07-01",14.0165,14.8706,14.0165,14.3682,39200.0],["1996-07-02",14.3682,14.8706,14.3682,14.3682,7000.0],["1996-07-03",14.6194,14.8705,14.4686,14.4686,9000.0],["1996-07-05",14.4686,14.4686,14.4686,14.4686,1000.0],["1996-07-08",14.8706,14.8706,14.0667,14.3682,8400.0],["1996-07-09",14.5691,14.5691,14.0667,14.2677,62700.0],["1996-07-10",14.0667,14.4686,14.0667,14.4686,400.0],["1996-07-11",14.0667,14.0667,13.6648,13.6648,7300.0],["1996-07-12",13.6648,13.8658,13.6648,13.8658,6500.0],["1996-07-15",13.5644,13.8658,13.5644,13.5644,4900.0],["1996-07-16",13.5644,14.0667,13.5644,13.6648,35800.0],["1996-07-17",13.8658,13.8658,13.7653,13.8658,64200.0],["1996-07-18",13.8658,13.8658,13.6648,13.6648,10200.0],["1996-07-19",13.6648,14.2677,13.6648,13.6648,5200.0],["1996-07-22",13.6648,14.2677,13.6648,14.2677,6800.0],["1996-07-23",13.6648,13.9663,13.6648,13.6648,16200.0],["1996-07-24",13.2629,13.6648,13.2629,13.4639,8100.0],["1996-07-25",13.4639,14.0667,13.4639,13.4639,1700.0],["1996-07-26",14.0667,14.0667,13.4639,13.4639,33100.0],["1996-07-29",13.4639,14.0667,13.4639,14.0667,17600.0],["1996-07-30",14.0667,14.0667,13.5644,13.6648,13700.0],["1996-07-31",13.4639,14.0667,13.4639,13.4639,900.0],["1996-08-01",13.6648,14.4686,13.6648,14.3682,27800.0],["1996-08-02",12.2582,12.5093,11.6553,12.0572,892000.0],["1996-08-05",11.8563,12.2582,11.0524,11.3539,85400.0],["1996-08-06",11.0524,11.8563,11.0524,11.4543,79800.0],["1996-08-07",11.4543,12.0572,11.2534,11.8563,32400.0],["1996-08-08",12.0572,12.0572,11.6553,11.8563,9300.0],["1996-08-09",12.0572,12.0572,11.6553,11.6553,23400.0],["1996-08-12",12.0572,12.0572,11.4543,12.0572,700.0],["1996-08-13",11.4543,12.0572,11.4543,11.5548,26900.0],["1996-08-14",11.4543,12.0572,11.4543,11.4543,11400.0],["1996-08-15",11.4543,11.4543,11.4543,11.4543,2700.0],["1996-08-16",12.0572,12.0572,11.4543,11.6051,123800.0],["1996-08-19",11.4543,12.0572,11.4543,11.8563,4700.0],["1996-08-20",11.4543,12.0572,11.4543,11.5548,6700.0],["1996-08-21",12.0572,12.0572,11.0524,11.0524,10000.0],["1996-08-22",11.5548,11.5548,11.0524,11.5548,14000.0],["1996-08-23",11.4041,11.5548,11.2534,11.5548,6800.0],["1996-08-26",11.2534,11.2534,11.2534,11.2534,3200.0],["1996-08-27",11.6553,11.6553,11.2032,11.2032,43100.0],["1996-08-28",11.0524,11.4543,11.0524,11.2534,356700.0],["1996-08-29",11.4543,11.4543,11.0524,11.0524,1100.0],["1996-08-30",11.4543,11.4543,11.0524,11.0524,8300.0],["1996-09-03",11.0524,11.4543,11.0524,11.2534,5800.0],["1996-09-04",11.4543,11.4543,11.0524,11.2534,31100.0],["1996-09-05",11.0524,11.4543,11.0524,11.0524,5300.0],["1996-09-06",11.0524,11.4543,11.0524,11.4543,7000.0],["1996-09-09",11.4543,11.4543,11.0524,11.2534,3800.0],["1996-09-10",11.4543,11.4543,11.0524,11.2659,259300.0],["1996-09-11",11.2534,11.8563,11.2534,11.4543,25600.0],["1996-09-12",11.5548,11.7558,11.4543,11.4543,8800.0],["1996-09-13",11.7558,11.7558,11.4543,11.4543,21700.0],["1996-09-16",11.4543,11.7558,11.4543,11.7558,4400.0],["1996-09-17",11.4543,11.7558,11.4543,11.7558,11700.0],["1996-09-18",11.4543,11.7558,11.4543,11.7558,7500.0],["1996-09-19",11.4543,12.0572,11.4543,11.4543,17400.0],["1996-09-20",11.4543,12.0572,11.4543,11.9567,82900.0],["1996-09-23",11.8563,12.0572,11.6553,12.0572,3700.0],["1996-09-24",11.6553,11.8562,11.4543,11.7558,113400.0],["1996-09-25",11.4543,12.0446,11.4543,11.6553,5200.0],["1996-09-26",12.0572,12.0572,11.6553,12.0572,4800.0],["1996-09-27",12.0572,12.0572,11.6553,11.6553,2300.0],["1996-09-30",11.8562,11.9567,11.6553,11.6553,42000.0],["1996-10-01",11.6553,12.0572,11.6553,11.6553,81200.0],["1996-10-02",12.0572,12.0572,11.6553,12.0572,2800.0],["1996-10-03",11.6553,12.2582,11.6553,12.2582,3100.0],["1996-10-04",11.6553,11.7055,11.6553,11.6553,3200.0],["1996-10-07",12.2582,12.2582,11.6553,11.8563,7000.0],["1996-10-08",11.8563,12.2582,11.6553,12.0572,21500.0],["1996-10-09",11.8562,12.2582,11.8562,12.2582,4800.0],["1996-10-10",12.0572,12.2582,11.8562,12.2582,12300.0],["1996-10-11",11.9567,12.2582,11.9567,12.2582,31300.0],["1996-10-14",11.8563,12.2582,11.8563,11.8563,13900.0],["1996-10-15",11.8562,12.2582,11.8562,12.2582,14900.0],["1996-10-16",11.8563,12.2582,11.8563,11.8563,8200.0],["1996-10-17",11.6553,12.0572,11.6553,11.6553,3300.0],["1996-10-18",12.6601,13.4639,12.6601,13.0117,94500.0],["1996-10-21",13.2629,13.2629,12.861,12.861,29900.0],["1996-10-22",13.062,13.062,12.861,12.9615,15100.0],["1996-10-23",12.9615,12.9615,12.861,12.9113,16800.0],["1996-10-24",12.861,12.9615,12.861,12.861,17700.0],["1996-10-25",12.861,12.9615,12.861,12.9615,5800.0],["1996-10-28",12.9113,12.9113,12.861,12.861,1500.0],["1996-10-29",12.861,12.861,12.4591,12.5596,11100.0],["1996-10-30",12.4591,12.861,12.4591,12.4591,1500.0],["1996-10-31",12.8485,12.8485,12.4591,12.5596,9000.0],["1996-11-01",12.6601,12.7605,12.6601,12.7605,11200.0],["1996-11-04",12.861,12.861,12.4591,12.4591,24000.0],["1996-11-05",12.7605,12.7605,12.4591,12.6601,29400.0],["1996-11-06",12.4591,12.861,12.4591,12.861,10100.0],["1996-11-07",12.4591,12.5596,12.4591,12.4591,2300.0],["1996-11-08",12.4591,12.861,12.4591,12.6601,2100.0],["1996-11-11",12.4591,12.9615,12.4591,12.861,25500.0],["1996-11-12",12.6601,12.6601,12.6601,12.6601,100.0],["1996-11-13",12.6601,12.9615,12.6601,12.861,19800.0],["1996-11-14",12.6601,12.9615,12.6601,12.861,12100.0],["1996-11-15",12.9615,12.9615,12.861,12.861,38500.0],["1996-11-18",12.861,12.9615,12.861,12.861,45700.0],["1996-11-19",12.861,12.9615,12.861,12.9113,41400.0],["1996-11-20",12.861,12.9615,12.861,12.861,66400.0],["1996-11-21",12.861,12.9615,12.861,12.861,5500.0],["1996-11-22",12.861,12.9615,12.861,12.861,116200.0],["1996-11-25",12.9615,12.9615,12.861,12.9615,6900.0],["1996-11-26",12.9615,12.9615,12.8108,12.861,122600.0],["1996-11-27",13.062,13.6648,13.062,13.2629,56700.0],["1996-11-29",13.062,13.062,13.062,13.062,5400.0],["1996-12-02",13.6648,13.6648,13.062,13.1624,10300.0],["1996-12-03",13.1624,13.6648,13.1624,13.6648,16400.0],["1996-12-04",13.1624,13.8658,13.1624,13.8658,2400.0],["1996-12-05",13.8658,13.8658,13.4639,13.4639,3500.0],["1996-12-06",13.2629,13.8658,13.2629,13.5644,5400.0],["1996-12-09",13.8658,13.8658,13.2629,13.2629,3000.0],["1996-12-10",13.8658,13.8658,13.2629,13.2629,3100.0],["1996-12-11",13.2629,13.2629,13.2629,13.2629,1800.0],["1996-12-12",13.2629,13.8658,13.2629,13.2629,1300.0],["1996-12-13",13.8658,13.8658,13.2629,13.8658,13400.0],["1996-12-16",13.2629,14.0667,13.2629,13.8658,3000.0],["1996-12-17",13.6648,14.0667,13.4639,13.4639,7600.0],["1996-12-18",14.0667,14.0667,13.4639,13.4639,5900.0],["1996-12-19",13.7653,13.8155,13.4639,13.8155,11300.0],["1996-12-20",13.4639,13.4639,13.4639,13.4639,1100.0],["1996-12-23",13.4639,14.8705,13.4639,14.4686,40000.0],["1996-12-24",14.2677,14.2677,14.2677,14.2677,1200.0],["1996-12-26",14.2677,14.657,14.2677,14.2677,7100.0],["1996-12-27",14.8706,14.8706,14.8706,14.8706,500.0],["1996-12-30",14.8705,14.8705,14.2677,14.4686,2200.0],["1996-12-31",14.8705,14.8705,14.6696,14.6696,5900.0],["1997-01-02",14.6696,15.2725,14.6696,15.172,53300.0],["1997-01-03",15.0715,15.3729,15.0715,15.0715,6500.0],["1997-01-06",15.0715,15.6744,15.0715,15.6744,3300.0],["1997-01-07",15.8753,15.8753,15.0715,15.0715,1000.0],["1997-01-08",15.0715,15.8753,15.0715,15.8753,18300.0],["1997-01-09",15.8753,15.8753,15.0715,15.0715,9800.0],["1997-01-10",15.0715,15.6744,14.6696,14.7701,18100.0],["1997-01-13",15.2725,15.2725,15.0715,15.0715,1100.0],["1997-01-14",14.6696,15.4734,14.6696,14.6696,4600.0],["1997-01-15",14.6696,15.4734,14.6696,15.4734,2600.0],["1997-01-16",14.6696,14.8706,14.2677,14.8706,15400.0],["1997-01-17",14.2677,15.0715,14.2677,14.8706,7900.0],["1997-01-20",14.6696,15.0715,14.6696,15.0715,15600.0],["1997-01-21",14.6696,14.6696,14.6696,14.6696,1900.0],["1997-01-22",14.6696,14.8705,14.6696,14.6696,14900.0],["1997-01-23",14.6696,14.6696,14.4686,14.4686,3100.0],["1997-01-24",14.4686,14.8705,14.4686,14.4686,5000.0],["1997-01-27",14.2677,14.6696,14.2677,14.6696,4200.0],["1997-01-28",14.2677,14.3682,14.2677,14.2677,22000.0],["1997-01-29",14.2677,14.4686,14.0667,14.0667,13900.0],["1997-01-30",14.0667,14.0667,13.8658,13.8658,3400.0],["1997-01-31",13.8658,14.4686,13.8658,13.8658,4200.0],["1997-02-03",13.9663,13.9663,13.8658,13.9663,3700.0],["1997-02-04",13.8658,14.0667,13.8658,14.0667,22500.0],["1997-02-05",13.8658,14.0667,13.8658,13.8658,7200.0],["1997-02-06",13.8658,13.8658,13.8658,13.8658,400.0],["1997-02-07",13.8658,13.8658,13.8658,13.8658,200.0],["1997-02-10",13.8658,14.6696,13.8658,13.8658,3700.0],["1997-02-11",13.8658,14.0667,13.8658,13.8658,1400.0],["1997-02-12",13.8658,14.6696,13.8658,14.2677,4800.0],["1997-02-13",13.8658,14.6696,13.8658,13.8658,1200.0],["1997-02-14",13.8658,14.6696,13.8658,13.9663,4200.0],["1997-02-18",14.6696,14.6696,13.8658,13.8658,5300.0],["1997-02-19",13.8658,14.1672,13.8658,14.1672,11900.0],["1997-02-20",13.8658,14.0667,13.8658,13.8658,5600.0],["1997-02-21",13.8658,14.4686,13.8658,14.117,13000.0],["1997-02-24",13.8658,14.1672,13.8658,13.8658,14500.0],["1997-02-25",13.8658,14.0667,13.8658,13.9663,6500.0],["1997-02-26",14.4686,14.4686,13.8658,14.4686,4900.0],["1997-02-27",13.8658,13.9663,13.8658,13.9663,2800.0],["1997-02-28",13.8658,14.4686,13.8658,14.4686,300.0],["1997-03-03",13.8658,14.3682,13.8658,14.0667,1500.0],["1997-03-04",13.8658,14.4686,13.8658,14.2677,7100.0],["1997-03-05",14.1672,14.1672,13.8658,13.8658,7300.0],["1997-03-06",13.8658,13.8658,13.8658,13.8658,800.0],["1997-03-07",14.2677,14.2677,13.8658,14.0667,12900.0],["1997-03-10",14.2677,14.2677,13.8658,13.8658,7100.0],["1997-03-11",13.8658,14.0667,13.4639,13.4639,11600.0],["1997-03-12",13.4639,13.6648,13.4639,13.4639,7800.0],["1997-03-13",13.4639,13.4639,12.861,12.9113,9500.0],["1997-03-14",12.861,13.6648,12.861,13.5644,23800.0],["1997-03-17",13.5644,13.6648,13.4639,13.6648,19600.0],["1997-03-18",13.4639,13.6648,13.4639,13.6648,12200.0],["1997-03-19",13.4639,13.6648,13.4639,13.6648,800.0],["1997-03-20",13.4639,13.6648,13.4639,13.4639,3000.0],["1997-03-21",13.5644,13.6648,13.5644,13.6648,600.0],["1997-03-24",14.0667,14.0667,13.5644,13.5644,4100.0],["1997-03-25",13.5644,13.8155,13.5644,13.6648,17100.0],["1997-03-26",13.5644,13.5644,13.5644,13.5644,1000.0],["1997-03-27",13.5644,13.5644,13.5644,13.5644,1000.0],["1997-03-31",13.5644,14.0667,13.5644,14.0667,20100.0],["1997-04-01",13.5644,14.0667,13.5644,13.5644,13100.0],["1997-04-02",13.5644,13.6648,13.5644,13.5644,2100.0],["1997-04-03",13.5644,13.5644,13.5644,13.5644,400.0],["1997-04-04",14.0667,14.0667,14.0667,14.0667,1400.0],["1997-04-07",13.6648,13.8658,13.6648,13.6648,5400.0],["1997-04-08",13.6648,13.6648,13.6648,13.6648,500.0],["1997-04-09",13.6648,14.1672,13.6648,13.6648,8400.0],["1997-04-10",13.6648,13.9663,13.6648,13.9663,4300.0],["1997-04-11",13.5644,13.6648,13.5644,13.5644,20300.0],["1997-04-14",13.5644,13.5644,13.5644,13.5644,1600.0],["1997-04-15",14.0667,14.0667,13.5644,13.5644,14400.0],["1997-04-16",13.5644,13.6648,13.5644,13.5644,12000.0],["1997-04-17",13.5644,13.5644,13.5644,13.5644,1400.0],["1997-04-18",14.0667,14.0667,13.5644,13.6648,15500.0],["1997-04-21",13.5644,14.0667,13.5644,14.0667,1700.0],["1997-04-22",13.8658,13.9663,13.8658,13.9663,43400.0],["1997-04-23",13.8658,14.0667,13.8658,14.0667,900.0],["1997-04-24",13.8658,14.2677,13.8658,13.8658,5500.0],["1997-04-25",13.8658,13.8658,13.8658,13.8658,0.0],["1997-04-28",13.9663,13.9663,13.8658,13.8658,9500.0],["1997-04-29",13.6648,13.6648,13.6648,13.6648,9000.0],["1997-04-30",13.4639,13.8658,13.4639,13.4639,17300.0],["1997-05-01",13.5644,13.8658,13.4639,13.4639,83700.0],["1997-05-02",13.4639,13.4639,13.4639,13.4639,9500.0],["1997-05-05",13.4639,13.6648,13.2629,13.2629,53200.0],["1997-05-06",13.2629,13.5644,13.2629,13.5518,6000.0],["1997-05-07",13.3634,13.3634,13.3634,13.3634,1300.0],["1997-05-08",13.3634,13.4136,13.3634,13.3634,16400.0],["1997-05-09",13.3634,13.4136,13.3634,13.3634,3500.0],["1997-05-12",13.3634,13.4639,13.3634,13.3634,1200.0],["1997-05-13",13.3634,13.4639,13.3634,13.3634,10700.0],["1997-05-14",13.7653,13.7653,13.4639,13.4639,9000.0],["1997-05-15",13.3634,14.0542,13.3634,13.3634,3100.0],["1997-05-16",13.3634,13.5644,13.3634,13.5644,3100.0],["1997-05-19",13.6648,13.6648,13.3634,13.3634,4300.0],["1997-05-20",13.3634,14.0542,13.3634,13.3634,1600.0],["1997-05-21",13.3634,13.6648,13.3634,13.6648,900.0],["1997-05-22",13.6648,13.6648,13.3634,13.6648,5800.0],["1997-05-23",13.6648,13.6648,13.3634,13.3634,900.0],["1997-05-27",13.3634,13.6774,13.3634,13.6774,1600.0],["1997-05-28",13.6648,14.2677,13.6648,14.2677,14700.0],["1997-05-29",13.8658,14.8706,13.8658,14.5691,35500.0],["1997-05-30",14.0667,14.6696,14.0667,14.6696,5500.0],["1997-06-02",14.0667,14.7198,14.0667,14.7198,1200.0],["1997-06-03",14.1672,14.8706,14.1672,14.1672,4400.0],["1997-06-04",14.1672,14.8706,14.1672,14.8706,3900.0],["1997-06-05",14.3682,14.8705,14.3682,14.4686,1300.0],["1997-06-06",14.3682,14.8706,14.3682,14.5691,2300.0],["1997-06-09",14.8705,15.0715,14.3682,14.4686,10200.0],["1997-06-10",14.6696,15.4734,14.6696,15.0715,8700.0],["1997-06-11",15.3729,15.4734,14.8706,14.8706,22000.0],["1997-06-12",15.2725,15.6744,15.0715,15.4734,12500.0],["1997-06-13",15.6744,15.6744,14.971,15.0715,6600.0],["1997-06-16",14.971,15.6744,14.971,15.3729,10800.0],["1997-06-17",15.6744,15.6744,14.971,15.0715,8700.0],["1997-06-18",15.172,15.7748,15.0715,15.3729,12400.0],["1997-06-19",15.8753,16.8801,15.4734,16.0763,55700.0],["1997-06-20",16.0763,16.0763,16.0763,16.0763,0.0],["1997-06-23",16.1767,16.2772,15.9758,15.9758,11400.0],["1997-06-24",16.6791,16.6791,16.0763,16.0763,2100.0],["1997-06-25",15.8753,15.9758,15.8753,15.8753,1900.0],["1997-06-26",15.8753,16.2772,15.8753,16.1767,3900.0],["1997-06-27",16.0763,16.6791,16.0763,16.6791,2900.0],["1997-06-30",16.0763,16.6791,16.0763,16.5787,1400.0],["1997-07-01",16.0763,16.2772,16.0763,16.2772,4700.0],["1997-07-02",15.8753,16.0763,15.8753,15.8753,4700.0],["1997-07-03",15.8753,16.4782,15.8753,16.4782,400.0],["1997-07-07",15.8753,16.4782,15.8753,16.4782,1500.0],["1997-07-08",16.4782,16.4782,15.8753,15.9758,4700.0],["1997-07-09",15.8753,16.4782,15.7748,15.7748,1000.0],["1997-07-10",16.3777,16.3777,15.7748,15.7748,2800.0],["1997-07-11",16.4782,16.4782,15.7748,15.7748,3000.0],["1997-07-14",15.7748,16.4782,15.7748,15.7748,13200.0],["1997-07-15",16.4782,16.4782,15.7748,16.4782,2200.0],["1997-07-16",16.4782,16.4782,15.6744,15.8753,1900.0],["1997-07-17",15.6744,16.4782,15.6744,15.6744,3400.0],["1997-07-18",15.6744,16.2772,15.6744,16.0763,1900.0],["1997-07-21",15.6744,15.6744,15.6744,15.6744,1000.0],["1997-07-22",15.6744,16.0763,15.6744,16.0763,8800.0],["1997-07-23",15.6744,15.9758,15.6744,15.9758,2800.0],["1997-07-24",15.7748,16.2772,15.6744,15.6744,14400.0],["1997-07-25",15.6744,15.7246,15.6744,15.6744,11200.0],["1997-07-28",16.2772,16.2772,15.6744,16.2772,4600.0],["1997-07-29",16.2772,16.2772,15.6744,15.6744,300.0],["1997-07-30",16.2772,16.2772,15.8753,16.2772,2700.0],["1997-07-31",16.2772,16.2772,15.6744,15.8753,7400.0],["1997-08-01",15.8753,17.483,15.8753,17.2694,25200.0],["1997-08-04",17.282,17.282,16.6791,17.282,5200.0],["1997-08-05",16.7294,19.2915,16.4782,18.2868,52400.0],["1997-08-06",18.0858,19.6934,18.0858,19.6934,22800.0],["1997-08-07",19.9949,20.0953,18.8896,19.8944,27400.0],["1997-08-08",19.0906,20.0953,18.8896,20.0953,6600.0],["1997-08-11",19.8944,19.8944,18.6887,18.6887,87900.0],["1997-08-12",18.6887,19.4925,18.6887,19.4925,7000.0],["1997-08-13",18.6887,19.4925,18.6887,19.4925,900.0],["1997-08-14",19.0906,19.0906,18.8896,18.8896,1000.0],["1997-08-15",18.6887,19.0906,18.6887,18.6887,10500.0],["1997-08-18",18.6887,19.2915,18.6887,19.2915,900.0],["1997-08-19",18.9022,19.2915,18.6887,18.7891,4900.0],["1997-08-20",18.8896,19.0906,18.8896,19.0906,5200.0],["1997-08-21",18.8896,19.4925,18.8896,18.8896,3200.0],["1997-08-22",18.4877,19.0906,18.4877,18.5882,3800.0],["1997-08-25",19.0906,19.0906,18.4877,18.4877,1500.0],["1997-08-26",18.7891,19.0906,18.4877,19.0906,1800.0],["1997-08-27",19.0906,19.0906,18.4877,18.4877,4400.0],["1997-08-28",18.4877,18.8896,18.4877,18.8896,68100.0],["1997-08-29",18.8896,18.8896,18.4877,18.4877,2800.0],["1997-09-02",18.8896,18.8896,18.4877,18.4877,2500.0],["1997-09-03",18.6887,18.8896,18.0858,18.4877,15600.0],["1997-09-04",18.0858,18.3872,18.0858,18.2868,5500.0],["1997-09-05",18.0858,18.4877,18.0858,18.3872,53900.0],["1997-09-08",18.2868,19.0906,18.2868,18.8896,60400.0],["1997-09-09",18.6887,19.2915,18.6887,19.0906,44000.0],["1997-09-10",19.2915,19.6934,19.2915,19.2915,14400.0],["1997-09-11",19.2915,20.4972,19.2915,20.4972,18100.0],["1997-09-12",20.1958,22.7077,20.1958,21.703,46100.0],["1997-09-15",21.703,22.0044,20.6982,20.9996,12800.0],["1997-09-16",21.1001,21.6904,20.6982,20.8992,12300.0],["1997-09-17",20.8992,21.6904,20.8992,21.6904,288200.0],["1997-09-18",21.703,21.703,20.3968,21.502,71100.0],["1997-09-19",21.1001,21.502,20.6982,20.6982,12400.0],["1997-09-22",21.502,21.502,20.6982,21.502,11000.0],["1997-09-23",21.502,22.4063,21.502,21.703,39700.0],["1997-09-24",22.3058,22.3058,21.703,21.9039,19900.0],["1997-09-25",22.3058,22.3058,21.502,22.0044,13300.0],["1997-09-26",22.3058,22.3058,21.8034,22.3058,76800.0],["1997-09-29",22.5068,22.5068,22.0044,22.3058,18100.0],["1997-09-30",22.5068,22.5068,21.9039,22.3561,12300.0],["1997-10-01",21.9039,22.5068,21.9039,22.5068,800.0],["1997-10-02",22.5068,22.5068,21.9039,22.4063,12700.0],["1997-10-03",22.1049,22.4063,22.1049,22.1049,1000.0],["1997-10-06",21.9039,23.3106,21.9039,23.0594,58100.0],["1997-10-07",23.1096,23.5115,23.1096,23.3106,47800.0],["1997-10-08",23.5115,23.5115,22.9087,23.3106,24600.0],["1997-10-09",23.0092,23.4111,23.0092,23.0092,23300.0],["1997-10-10",22.9087,23.3106,22.7077,22.7077,15400.0],["1997-10-13",23.2101,23.2101,23.2101,23.2101,1100.0],["1997-10-14",23.1096,23.3106,22.6073,22.6073,12100.0],["1997-10-15",23.1096,23.1096,22.6073,22.6073,1300.0],["1997-10-16",23.0092,23.0092,22.5068,22.5068,4000.0],["1997-10-17",23.1096,24.1144,22.5068,24.1144,45600.0],["1997-10-20",24.2149,24.2149,23.7125,23.9135,51100.0],["1997-10-21",24.2149,24.2149,23.7125,24.2149,23700.0],["1997-10-22",24.2149,24.3154,23.7125,24.3154,21900.0],["1997-10-23",23.1096,23.5115,23.1096,23.1096,58400.0],["1997-10-24",23.1096,23.5115,22.7077,23.4111,23100.0],["1997-10-27",23.3106,23.4111,19.8944,19.8944,52400.0],["1997-10-28",19.4925,22.1049,19.0906,20.8992,33100.0],["1997-10-29",22.3058,22.5068,20.8991,21.1001,38700.0],["1997-10-30",21.3011,21.703,20.5977,21.3011,48800.0],["1997-10-31",21.9039,22.3058,21.502,21.9039,26900.0],["1997-11-03",22.1049,22.1049,21.3011,21.9039,12500.0],["1997-11-04",21.3011,22.1049,21.3011,21.502,7000.0],["1997-11-05",21.2006,22.1049,21.2006,22.1049,53500.0],["1997-11-06",22.1049,22.3058,21.703,22.1049,69000.0],["1997-11-07",20.8992,21.703,20.7987,21.3011,6400.0],["1997-11-10",21.703,21.703,21.3011,21.502,4300.0],["1997-11-11",20.7987,21.9039,20.7987,21.3011,2100.0],["1997-11-12",20.6982,20.6982,20.6982,20.6982,500.0],["1997-11-13",20.6982,21.703,20.6982,20.8992,4200.0],["1997-11-14",20.9996,21.5523,20.9996,21.2508,4900.0],["1997-11-17",22.1049,22.1049,21.3011,21.3011,700.0],["1997-11-18",21.1001,21.3011,19.2915,19.2915,29900.0],["1997-11-19",18.4877,20.0953,18.4877,18.9901,13300.0],["1997-11-20",19.2915,20.1958,18.8896,20.1958,17100.0],["1997-11-21",20.4972,20.4972,19.6934,20.4972,4800.0],["1997-11-24",20.4972,20.4972,19.6934,19.8944,31900.0],["1997-11-25",20.4972,20.4972,19.6934,19.6934,1600.0],["1997-11-26",19.4925,20.2963,19.4925,19.593,13900.0],["1997-11-28",20.0953,20.0953,19.6934,20.0953,1200.0],["1997-12-01",19.6934,19.6934,19.6934,19.6934,100.0],["1997-12-02",19.6934,20.6982,19.6934,20.6982,300.0],["1997-12-03",19.8944,21.3011,19.8944,20.7987,15200.0],["1997-12-04",20.4973,20.8992,20.4973,20.8992,15000.0],["1997-12-05",20.8992,20.8992,20.8992,20.8992,400.0],["1997-12-08",20.7987,20.7987,20.3968,20.3968,1100.0],["1997-12-09",20.2963,20.4972,20.2963,20.4972,4800.0],["1997-12-10",19.8944,19.9949,19.8944,19.9949,6700.0],["1997-12-11",19.9949,20.4972,19.9949,20.1958,6300.0],["1997-12-12",20.0953,20.4972,20.0953,20.4972,2100.0],["1997-12-15",20.4972,20.8992,20.0953,20.6982,14000.0],["1997-12-16",20.8992,20.8992,20.7987,20.7987,4100.0],["1997-12-17",19.9949,20.6982,19.9949,20.0953,21500.0],["1997-12-18",20.4972,21.703,20.4972,21.703,141300.0],["1997-12-19",20.8992,20.8992,20.5977,20.5977,2500.0],["1997-12-22",21.703,21.703,20.4973,20.8992,4700.0],["1997-12-23",20.5977,20.9494,20.5977,20.9494,4700.0],["1997-12-24",20.8992,20.8992,20.5475,20.5475,1600.0],["1997-12-26",20.4972,20.4972,20.4972,20.4972,300.0],["1997-12-29",20.4972,20.4972,20.4972,20.4972,1100.0],["1997-12-30",20.4972,21.703,20.4972,20.4972,5000.0],["1997-12-31",20.8992,20.9996,20.4972,20.4972,4200.0],["1998-01-02",20.4972,20.9996,20.4972,20.9996,3000.0],["1998-01-05",20.4972,20.9996,20.4972,20.9996,12200.0],["1998-01-06",21.1001,21.1001,21.1001,21.1001,500.0],["1998-01-07",20.9996,21.1001,20.9996,21.1001,3700.0],["1998-01-08",20.9996,21.502,20.9996,21.2508,5500.0],["1998-01-09",22.1049,22.1049,21.1001,21.6025,5900.0],["1998-01-12",21.3011,21.502,21.1001,21.2006,3400.0],["1998-01-13",22.557,22.557,21.3011,21.9039,2500.0],["1998-01-14",21.3011,21.703,21.3011,21.502,3300.0],["1998-01-15",21.2006,21.502,21.2006,21.2508,4400.0],["1998-01-16",21.703,23.5115,21.502,22.9087,26400.0],["1998-01-20",23.4111,23.4111,22.1049,22.9087,32700.0],["1998-01-21",23.0092,23.0092,22.1049,22.8082,2400.0],["1998-01-22",23.0092,23.0092,22.1049,22.5068,5300.0],["1998-01-23",22.2053,22.4565,22.1049,22.3058,5000.0],["1998-01-26",22.1049,22.3058,21.9039,21.9039,1900.0],["1998-01-27",22.5068,22.5068,21.9039,22.4565,6300.0],["1998-01-28",22.4565,22.4565,21.9039,22.2053,3200.0],["1998-01-29",22.4565,22.5068,22.2053,22.2053,3200.0],["1998-01-30",22.0044,22.0044,22.0044,22.0044,1300.0],["1998-02-02",22.5068,22.5068,22.1049,22.1049,2000.0],["1998-02-03",22.0044,22.1049,21.703,21.7783,15600.0],["1998-02-04",21.703,22.1049,21.3011,21.3011,5800.0],["1998-02-05",21.1001,21.3011,20.0953,20.4972,14400.0],["1998-02-06",20.4972,20.4972,20.4972,20.4972,0.0],["1998-02-09",20.8992,20.8992,20.4972,20.4972,1400.0],["1998-02-10",20.8489,21.502,20.7987,20.8992,2800.0],["1998-02-11",20.8992,20.8992,20.8992,20.8992,0.0],["1998-02-12",20.6982,21.1001,20.6982,21.1001,1400.0],["1998-02-13",20.1958,21.703,20.1958,21.703,300.0],["1998-02-17",21.703,21.9039,20.8992,21.2006,14700.0],["1998-02-18",20.8992,21.4015,20.8992,21.2006,5400.0],["1998-02-19",21.2006,21.703,21.1001,21.3011,4800.0],["1998-02-20",21.1001,21.9039,21.1001,21.3513,10500.0],["1998-02-23",20.7987,21.4015,20.7987,21.1001,2100.0],["1998-02-24",21.1001,21.9039,21.1001,21.4015,2200.0],["1998-02-25",21.1001,21.703,21.1001,21.1001,6100.0],["1998-02-26",22.1049,22.1049,21.2006,21.6025,1500.0],["1998-02-27",21.1503,21.1503,21.1503,21.1503,1400.0],["1998-03-02",21.1001,21.2006,21.1001,21.2006,9900.0],["1998-03-03",21.703,22.5068,21.4518,22.5068,115800.0],["1998-03-04",21.9039,23.0092,21.9039,22.6073,65800.0],["1998-03-05",22.9087,22.9087,22.5068,22.5068,12900.0],["1998-03-06",22.5068,23.0092,22.5068,22.8082,42900.0],["1998-03-09",22.4063,22.4063,22.4063,22.4063,700.0],["1998-03-10",23.2101,23.2101,22.3058,22.5068,6000.0],["1998-03-11",23.1096,23.1096,22.3058,22.3058,7000.0],["1998-03-12",22.4063,22.4565,22.4063,22.4565,7800.0],["1998-03-13",22.3058,22.6073,22.3058,22.5068,15700.0],["1998-03-16",22.3058,22.9087,22.3058,22.3058,1700.0],["1998-03-17",22.3058,22.3058,22.3058,22.3058,2400.0],["1998-03-18",22.4063,22.4063,22.3058,22.3058,1900.0],["1998-03-19",22.3058,22.6073,22.3058,22.6073,400.0],["1998-03-20",22.6073,22.8082,22.3058,22.3058,4600.0],["1998-03-23",22.4063,22.7077,22.1049,22.3058,12400.0],["1998-03-24",22.7077,22.7077,21.9039,21.9039,3300.0],["1998-03-25",21.703,22.5068,21.703,21.703,3400.0],["1998-03-26",21.502,21.502,20.1958,20.7987,14500.0],["1998-03-27",20.6982,20.6982,20.6982,20.6982,200.0],["1998-03-30",20.6982,21.8034,20.6982,21.3262,13800.0],["1998-03-31",21.703,22.4063,21.703,21.9667,6500.0],["1998-04-01",21.703,21.8537,21.703,21.8537,2700.0],["1998-04-02",21.8034,22.2053,21.8034,22.2053,1500.0],["1998-04-03",21.9039,22.6073,21.9039,22.1049,9700.0],["1998-04-06",21.9039,22.2053,21.9039,22.2053,2200.0],["1998-04-07",22.3561,22.3561,21.9039,22.2053,15100.0],["1998-04-08",22.1551,22.4063,22.1551,22.3058,5500.0],["1998-04-09",22.5068,23.5115,22.3058,23.2101,67900.0],["1998-04-13",24.1144,24.9182,23.7125,24.9182,47400.0],["1998-04-14",24.9182,25.2197,24.4661,24.8177,120900.0],["1998-04-15",25.923,26.5258,25.6216,26.1239,19700.0],["1998-04-16",26.3249,26.7268,26.3249,26.6263,17800.0],["1998-04-17",26.3249,26.6263,26.3249,26.4756,78300.0],["1998-04-20",26.4254,26.7268,26.2244,26.4254,73500.0],["1998-04-21",26.4254,26.7268,26.4254,26.5258,5300.0],["1998-04-22",26.7268,26.7268,26.1239,26.5258,800.0],["1998-04-23",26.1239,26.1742,26.0235,26.0235,4200.0],["1998-04-24",25.722,26.1239,25.1192,25.1192,10100.0],["1998-04-27",25.5211,25.5211,23.7125,24.1144,1700.0],["1998-04-28",24.9182,24.9182,24.7173,24.9182,7300.0],["1998-04-29",24.5163,24.5666,24.5163,24.5666,300.0],["1998-04-30",24.9182,24.9182,24.1144,24.9182,14500.0],["1998-05-01",25.1192,25.1192,24.5163,24.5163,8900.0],["1998-05-04",25.5211,25.5211,24.5163,25.0187,44300.0],["1998-05-05",24.7173,25.923,24.7173,25.923,50900.0],["1998-05-06",25.923,25.923,24.5163,25.3201,4100.0],["1998-05-07",25.5211,25.5211,24.7173,24.7173,600.0],["1998-05-08",25.1192,25.1192,24.5163,24.8177,44300.0],["1998-05-11",25.923,25.923,24.5163,24.9182,47200.0],["1998-05-12",25.2197,25.2197,24.9182,24.9182,300.0],["1998-05-13",25.722,25.923,25.3201,25.3201,70000.0],["1998-05-14",25.3201,25.722,25.3201,25.722,52900.0],["1998-05-15",25.6216,25.6216,25.3201,25.6216,29500.0],["1998-05-18",25.6216,25.923,25.5211,25.722,50900.0],["1998-05-19",24.9182,24.9182,24.9182,24.9182,200.0],["1998-05-20",25.5211,25.6718,25.3201,25.3201,53300.0],["1998-05-21",25.923,26.1239,24.9182,25.2197,53900.0],["1998-05-22",24.9182,25.722,24.9182,25.3201,40400.0],["1998-05-26",25.5211,25.923,25.5211,25.6216,56200.0],["1998-05-27",25.3201,25.5211,25.3201,25.5211,5400.0],["1998-05-28",25.3201,25.8225,25.3201,25.8225,200.0],["1998-05-29",25.3201,25.8225,25.3201,25.722,3000.0],["1998-06-01",25.8225,25.8225,24.5163,24.5163,11300.0],["1998-06-02",25.4206,25.4206,25.4206,25.4206,400.0],["1998-06-03",24.5163,26.1239,24.5163,25.6718,36400.0],["1998-06-04",25.8225,25.8225,24.7173,24.7173,2800.0],["1998-06-05",24.7173,25.8225,24.7173,25.7848,28700.0],["1998-06-08",25.8225,25.8727,25.6216,25.6216,31400.0],["1998-06-09",25.1192,25.3201,25.1192,25.1192,2400.0],["1998-06-10",24.7173,24.7173,22.5068,23.1096,21300.0],["1998-06-11",23.2101,23.5115,23.2101,23.5115,5400.0],["1998-06-12",23.2101,23.5115,22.6072,23.1096,12500.0],["1998-06-15",22.9087,22.9087,21.9542,22.9087,28900.0],["1998-06-16",23.0092,25.1192,22.7077,24.9182,66800.0],["1998-06-17",25.6216,25.6216,24.3154,25.3201,2400.0],["1998-06-18",24.7173,24.7173,24.3154,24.5163,4800.0],["1998-06-19",24.5163,24.5163,24.5163,24.5163,0.0],["1998-06-22",24.5163,24.5163,24.5163,24.5163,0.0],["1998-06-23",23.7125,24.5163,23.7125,24.4912,24000.0],["1998-06-24",24.1144,24.1144,23.7125,23.7627,3400.0],["1998-06-25",23.4111,23.5115,22.7077,23.3106,6100.0],["1998-06-26",22.9087,24.5163,22.9087,24.4912,40300.0],["1998-06-29",24.3154,24.5163,23.5115,24.1144,3200.0],["1998-06-30",24.1144,24.5163,23.9134,24.2149,21600.0],["1998-07-01",23.612,24.8177,23.612,24.7173,42200.0],["1998-07-02",23.9135,23.9135,23.9135,23.9135,500.0],["1998-07-06",23.7125,23.7125,23.2101,23.7125,8600.0],["1998-07-07",23.1096,23.612,22.9087,22.9087,6000.0],["1998-07-08",22.9087,23.6623,22.9087,22.9087,4000.0],["1998-07-09",23.813,23.813,22.9087,22.9087,1900.0],["1998-07-10",22.9087,23.3106,22.9087,23.3106,15800.0],["1998-07-13",23.7125,24.5163,22.8082,24.5163,27400.0],["1998-07-14",24.0139,24.7173,24.0139,24.4158,1800.0],["1998-07-15",23.813,25.923,23.813,25.722,16600.0],["1998-07-16",24.3154,25.4206,24.3154,24.3154,6800.0],["1998-07-17",24.3154,24.7173,24.3154,24.7173,1800.0],["1998-07-20",24.3154,24.3154,23.0092,23.0092,15200.0],["1998-07-21",22.7077,23.5115,22.5068,23.3106,10200.0],["1998-07-22",23.3106,24.0139,23.3106,23.5115,1600.0],["1998-07-23",23.1096,23.3106,23.1096,23.1096,10500.0],["1998-07-24",23.7125,23.7125,23.0594,23.2101,14900.0],["1998-07-27",23.1096,23.2101,23.1096,23.2101,3500.0],["1998-07-28",23.3106,23.9135,23.2101,23.3106,30100.0],["1998-07-29",23.1096,23.7125,23.1096,23.3106,2300.0],["1998-07-30",23.3106,23.4111,23.2604,23.3106,15300.0],["1998-07-31",22.9087,22.9087,22.3058,22.5068,15700.0],["1998-08-03",22.3058,23.1096,22.3058,23.1096,2400.0],["1998-08-04",22.7077,23.3608,22.7077,23.2101,26300.0],["1998-08-05",22.5068,22.5068,22.5068,22.5068,400.0],["1998-08-06",23.7125,23.7125,23.7125,23.7125,2300.0],["1998-08-07",23.7125,23.7125,23.7125,23.7125,0.0],["1998-08-10",23.1096,24.1144,23.1096,24.1144,7400.0],["1998-08-11",23.9135,23.9135,23.5115,23.5115,1500.0],["1998-08-12",23.5116,24.0139,23.5116,23.813,88100.0],["1998-08-13",23.1096,24.3154,23.1096,24.3154,7100.0],["1998-08-14",23.9135,23.9135,23.813,23.813,2300.0],["1998-08-17",23.813,23.813,23.813,23.813,0.0],["1998-08-18",23.3106,23.7125,23.3106,23.5115,9600.0],["1998-08-19",23.3106,23.5115,23.3106,23.5115,900.0],["1998-08-20",23.3106,23.5115,23.3106,23.3106,1800.0],["1998-08-21",23.3106,23.3106,23.3106,23.3106,1500.0],["1998-08-24",23.3106,23.5115,23.3106,23.5115,4700.0],["1998-08-25",23.1096,23.1096,23.1096,23.1096,300.0],["1998-08-26",23.1096,23.4111,23.1096,23.3106,6400.0],["1998-08-27",23.1096,23.1096,22.5068,22.5068,13900.0],["1998-08-28",22.3058,22.5068,22.3058,22.3058,7900.0],["1998-08-31",22.3058,22.5068,22.3058,22.3058,28600.0],["1998-09-01",22.0044,22.0044,21.703,21.703,7200.0],["1998-09-02",21.703,21.9039,21.703,21.8034,9300.0],["1998-09-03",21.703,21.703,21.703,21.703,1800.0],["1998-09-04",21.703,21.703,21.703,21.703,700.0],["1998-09-08",21.703,21.8034,21.703,21.8034,7900.0],["1998-09-09",21.9039,21.9039,21.703,21.7532,75800.0],["1998-09-10",21.4518,21.4518,21.4518,21.4518,1300.0],["1998-09-11",21.3011,21.3011,21.3011,21.3011,400.0],["1998-09-14",21.3011,21.3011,21.3011,21.3011,600.0],["1998-09-15",21.703,22.5068,21.703,22.5068,400.0],["1998-09-16",21.6527,21.6527,21.5522,21.5522,40000.0],["1998-09-17",21.9039,21.9039,20.8992,20.8992,500.0],["1998-09-18",20.8992,20.8992,20.8992,20.8992,2200.0],["1998-09-21",20.8992,20.8992,20.8992,20.8992,6800.0],["1998-09-22",20.8992,21.2508,20.6982,20.8992,32200.0],["1998-09-23",20.8991,21.2006,20.8991,21.1001,16700.0],["1998-09-24",21.703,21.703,21.703,21.703,100.0],["1998-09-25",20.8992,21.502,20.8992,21.2006,2300.0],["1998-09-28",20.8992,21.703,20.8992,21.703,5600.0],["1998-09-29",21.703,21.703,21.703,21.703,0.0],["1998-09-30",21.703,21.703,21.703,21.703,0.0],["1998-10-01",20.8991,21.3011,20.8991,21.1001,4400.0],["1998-10-02",20.8992,20.9494,20.8992,20.9494,10100.0],["1998-10-05",21.1001,21.1001,20.4972,20.6982,35400.0],["1998-10-06",20.0953,20.2963,16.0763,17.6839,22300.0],["1998-10-07",16.8801,18.8896,16.4782,17.6839,15300.0],["1998-10-08",17.282,18.4877,17.282,18.3872,21800.0],["1998-10-09",18.3872,18.3872,18.3872,18.3872,0.0],["1998-10-12",18.4877,18.8896,18.4877,18.8896,45400.0],["1998-10-13",18.2868,18.4877,18.2868,18.4877,5700.0],["1998-10-14",18.6887,18.8896,18.4877,18.6887,17600.0],["1998-10-15",19.0906,19.0906,18.4877,18.9901,15300.0],["1998-10-16",19.0906,19.0906,18.4877,18.6887,22500.0],["1998-10-19",18.6887,19.191,18.5882,19.0906,77300.0],["1998-10-20",19.6934,20.0953,19.392,19.593,17300.0],["1998-10-21",19.6934,20.0953,19.593,20.0953,31900.0],["1998-10-22",19.4925,19.6934,19.4925,19.6432,15100.0],["1998-10-23",19.593,19.6934,19.593,19.6934,8400.0],["1998-10-26",19.4925,19.8944,19.4925,19.4925,29600.0],["1998-10-27",19.4925,19.4925,19.4925,19.4925,0.0],["1998-10-28",19.8944,19.8944,19.4925,19.6934,17300.0],["1998-10-29",20.0953,20.6982,19.9949,20.1958,6800.0],["1998-10-30",20.1958,21.2006,20.1958,20.5977,5700.0],["1998-11-02",20.648,21.502,20.4972,20.7987,37900.0],["1998-11-03",21.502,21.502,20.7987,21.502,7900.0],["1998-11-04",20.7987,20.7987,20.3968,20.648,12700.0],["1998-11-05",20.5977,20.7987,20.5977,20.7987,9500.0],["1998-11-06",21.2006,21.2006,21.0499,21.2006,7800.0],["1998-11-09",21.502,21.703,21.502,21.502,5000.0],["1998-11-10",22.0044,22.0044,21.703,21.8034,16300.0],["1998-11-11",22.0044,22.4063,21.8034,22.1551,11700.0],["1998-11-12",21.9542,22.9087,21.9542,22.9087,62400.0],["1998-11-13",22.7077,23.1096,22.1049,22.5068,148500.0],["1998-11-16",23.1096,23.1096,21.3011,21.3011,36400.0],["1998-11-17",21.3011,21.9039,21.3011,21.703,11700.0],["1998-11-18",21.502,22.5068,21.502,22.2053,5800.0],["1998-11-19",22.5068,22.5068,22.3058,22.3058,600.0],["1998-11-20",22.557,22.6073,22.5068,22.6073,1400.0],["1998-11-23",22.5068,22.9087,22.5068,22.6073,4500.0],["1998-11-24",22.9087,22.9087,22.5068,22.5068,4100.0],["1998-11-25",22.5068,22.7077,22.5068,22.5068,4600.0],["1998-11-27",22.5068,22.5068,22.5068,22.5068,200.0],["1998-11-30",22.5068,22.6575,22.5068,22.6575,5500.0],["1998-12-01",22.9087,22.9087,22.5068,22.9087,6000.0],["1998-12-02",23.3106,23.3106,22.7077,23.3106,1900.0],["1998-12-03",23.7125,24.0139,23.3106,24.0139,11500.0],["1998-12-04",24.0139,24.7173,24.0139,24.5163,8300.0],["1998-12-07",24.9182,25.5211,24.8177,24.8177,4900.0],["1998-12-08",25.5211,25.5211,24.4158,24.4158,8000.0],["1998-12-09",24.9182,24.9182,24.4158,24.4158,1200.0],["1998-12-10",24.4158,24.4158,24.4158,24.4158,1100.0],["1998-12-11",24.4158,24.4158,24.4158,24.4158,1100.0],["1998-12-14",24.8177,24.8177,24.0139,24.3154,37100.0],["1998-12-15",23.813,24.1144,23.813,24.1144,33700.0],["1998-12-16",23.9135,23.9637,23.7125,23.7125,38900.0],["1998-12-17",23.7125,23.813,23.2101,23.4111,19100.0],["1998-12-18",23.1096,23.1096,22.8082,22.8082,700.0],["1998-12-21",22.8082,22.8082,22.8082,22.8082,100.0],["1998-12-22",23.2101,24.5163,23.2101,24.5163,26100.0],["1998-12-23",24.5163,24.5665,24.3154,24.5163,2800.0],["1998-12-24",24.3154,24.3154,24.3154,24.3154,2600.0],["1998-12-28",24.1144,24.1144,24.1144,24.1144,500.0],["1998-12-29",24.1144,24.5163,23.3106,24.5163,18300.0],["1998-12-30",23.7125,24.1144,23.7125,24.1144,53300.0],["1998-12-31",24.1144,24.2149,24.1144,24.1144,400.0],["1999-01-04",24.1144,24.1144,23.9135,23.9135,600.0],["1999-01-05",23.9135,24.2149,23.9135,24.1144,3000.0],["1999-01-06",24.0139,24.2149,23.9134,24.2149,2100.0],["1999-01-07",24.2149,24.2149,24.0642,24.1144,1200.0],["1999-01-08",24.1646,24.1646,24.0642,24.1144,3500.0],["1999-01-11",24.1144,24.1144,23.612,23.7125,21400.0],["1999-01-12",23.9135,23.9135,22.3058,22.6073,6200.0],["1999-01-13",23.3106,24.3154,22.9087,24.0139,214000.0],["1999-01-14",24.4158,24.8177,24.0139,24.667,26500.0],["1999-01-15",24.1144,24.4158,24.1144,24.4158,5100.0],["1999-01-19",24.7675,24.9182,24.7173,24.9182,5100.0],["1999-01-20",24.9182,25.0187,24.5163,24.5163,13400.0],["1999-01-21",25.0187,25.0187,24.667,25.0187,300.0],["1999-01-22",25.0187,25.0187,25.0187,25.0187,4000.0],["1999-01-25",25.0187,25.4206,25.0187,25.0187,600.0],["1999-01-26",25.4206,25.7723,25.2197,25.2197,12000.0],["1999-01-27",25.6216,25.722,25.4206,25.722,24600.0],["1999-01-28",25.6718,25.6718,25.6718,25.6718,100.0],["1999-01-29",25.4206,25.8225,25.2196,25.8225,5800.0],["1999-02-01",25.6216,26.0235,25.5211,26.0235,6700.0],["1999-02-02",26.1239,26.3249,25.923,26.1239,4600.0],["1999-02-03",26.4254,27.2292,26.4254,26.5258,23800.0],["1999-02-04",26.777,27.0282,26.6263,26.7268,9000.0],["1999-02-05",26.5258,26.6263,26.3751,26.6263,800.0],["1999-02-08",27.0282,27.1287,26.5258,26.5258,109000.0],["1999-02-09",27.1287,27.1287,26.5258,26.7268,3000.0],["1999-02-10",26.5258,26.7268,26.5258,26.5258,4800.0],["1999-02-11",26.9278,26.9278,26.3751,26.3751,500.0],["1999-02-12",26.7268,26.7268,26.1742,26.1742,2100.0],["1999-02-16",26.1742,26.5258,26.1239,26.4756,9300.0],["1999-02-17",26.3249,26.3249,25.8727,25.8727,18100.0],["1999-02-18",25.8728,26.3249,25.7723,26.3249,2500.0],["1999-02-19",25.7723,25.7723,25.722,25.722,300.0],["1999-02-22",25.722,26.1239,25.722,25.722,105600.0],["1999-02-23",25.722,26.1239,25.5211,26.1239,3200.0],["1999-02-24",25.722,26.3249,25.722,26.0235,1200.0],["1999-02-25",25.722,25.722,25.5211,25.5211,1400.0],["1999-02-26",25.5211,25.8225,25.3201,25.3201,2900.0],["1999-03-01",25.1192,25.1192,24.9182,25.0187,3000.0],["1999-03-02",25.0187,25.4708,25.0187,25.2197,3900.0],["1999-03-03",25.0187,25.0187,24.9182,24.9182,900.0],["1999-03-04",24.6168,25.0187,24.6168,25.0187,2000.0],["1999-03-05",24.7173,24.7173,24.7173,24.7173,2200.0],["1999-03-08",24.7173,24.9182,24.7173,24.9182,1000.0],["1999-03-09",24.7173,24.7173,24.1144,24.1647,2300.0],["1999-03-10",24.1144,24.1647,24.1144,24.1647,500.0],["1999-03-11",24.1646,24.5163,24.1646,24.5163,9400.0],["1999-03-12",24.4158,24.5163,24.4158,24.5163,700.0],["1999-03-15",24.9182,24.9182,24.5163,24.5163,700.0],["1999-03-16",24.4158,24.667,24.4158,24.4158,33400.0],["1999-03-17",24.4158,24.4158,24.4158,24.4158,200.0],["1999-03-18",24.4158,24.9182,24.4158,24.4158,3700.0],["1999-03-19",24.4158,24.5163,24.4158,24.5163,2400.0],["1999-03-22",24.4158,24.7675,24.4158,24.4158,3900.0],["1999-03-23",24.9182,24.9182,24.4158,24.4158,1800.0],["1999-03-24",24.4158,24.5163,24.4158,24.5163,4900.0],["1999-03-25",24.5163,24.5163,22.7077,22.7077,10100.0],["1999-03-26",22.8836,23.9135,22.8836,23.9135,8700.0],["1999-03-29",23.7125,23.9135,23.7125,23.813,2600.0],["1999-03-30",23.9135,24.0139,23.9135,23.9135,1600.0],["1999-03-31",23.9135,23.9135,22.1049,22.6073,12800.0],["1999-04-01",22.7077,22.9087,22.7077,22.9087,5200.0],["1999-04-05",22.9087,23.0092,22.7077,22.9087,2000.0],["1999-04-06",23.2101,23.2101,23.2101,23.2101,1500.0],["1999-04-07",23.1096,23.2101,22.9087,23.2101,5300.0],["1999-04-08",23.0092,23.1599,23.0092,23.1599,5100.0],["1999-04-09",23.0092,23.0092,22.9087,22.9087,1600.0],["1999-04-12",22.1049,22.2556,22.1049,22.2053,1700.0],["1999-04-13",22.1049,22.2807,22.1049,22.1551,24800.0],["1999-04-14",22.1049,22.2054,21.9039,22.1049,23300.0],["1999-04-15",22.1049,22.3058,22.1049,22.1551,9800.0],["1999-04-16",21.9039,22.3058,20.6982,21.3011,233200.0],["1999-04-19",20.9996,21.3011,20.8992,21.3011,22700.0],["1999-04-20",21.2006,21.4015,20.8992,20.9996,22500.0],["1999-04-21",20.9996,21.4015,20.9996,21.4015,3800.0],["1999-04-22",21.4015,21.4015,21.3011,21.4015,10900.0],["1999-04-23",21.4015,21.4015,21.4015,21.4015,600.0],["1999-04-26",21.6025,22.0044,21.6025,22.0044,600.0],["1999-04-27",21.502,22.1049,21.502,22.1049,4900.0],["1999-04-28",22.0044,22.5068,22.0044,22.5068,900.0],["1999-04-29",22.1049,22.8584,22.1049,22.8584,152300.0],["1999-04-30",22.4063,22.6575,22.4063,22.6575,11300.0],["1999-05-03",22.4063,22.5068,22.4063,22.4063,87600.0],["1999-05-04",22.4063,22.5068,22.4063,22.4063,6500.0],["1999-05-05",22.5068,22.5068,22.5068,22.5068,3600.0],["1999-05-06",22.5068,22.5068,22.5068,22.5068,2000.0],["1999-05-07",22.4063,22.5068,22.4063,22.4063,3300.0],["1999-05-10",22.4063,22.8082,22.4063,22.7077,9200.0],["1999-05-11",22.8082,22.8082,22.7077,22.7077,3300.0],["1999-05-12",22.9087,23.1096,22.8082,23.1096,4000.0],["1999-05-13",22.7077,23.3106,22.7077,23.1096,18700.0],["1999-05-14",23.3106,23.3106,22.9087,23.0594,5900.0],["1999-05-17",22.9087,24.1144,22.9087,24.1144,5400.0],["1999-05-18",24.1144,24.1144,23.7125,23.7125,4800.0],["1999-05-19",24.1144,24.5163,24.1144,24.5163,300.0],["1999-05-20",23.7125,24.1144,23.7125,23.7627,2200.0],["1999-05-21",23.9135,24.9182,23.9135,24.3782,21000.0],["1999-05-24",24.4158,24.4158,24.3154,24.3154,500.0],["1999-05-25",24.5163,24.5163,24.2149,24.5163,12100.0],["1999-05-26",24.5163,24.5163,24.5163,24.5163,1000.0],["1999-05-27",24.3154,24.5665,24.3154,24.4158,12100.0],["1999-05-28",24.5163,24.6168,24.1144,24.6168,88500.0],["1999-06-01",24.2149,25.3201,24.2149,25.3201,3200.0],["1999-06-02",25.0187,25.0187,24.9182,24.9182,1100.0],["1999-06-03",25.3201,25.722,24.9182,25.2197,17600.0],["1999-06-04",25.0187,25.4206,25.0187,25.3201,7100.0],["1999-06-07",25.4206,25.4206,25.1192,25.4206,1800.0],["1999-06-08",25.3201,25.4708,25.1192,25.1192,6700.0],["1999-06-09",25.1192,25.4206,25.1192,25.4206,2800.0],["1999-06-10",25.3201,25.5211,25.3201,25.5211,400.0],["1999-06-11",25.4206,25.4206,25.3201,25.4206,2200.0],["1999-06-14",25.5211,25.5211,25.5211,25.5211,1300.0],["1999-06-15",25.6718,25.6718,25.5211,25.5713,10500.0],["1999-06-16",25.5211,25.722,25.5211,25.6216,13800.0],["1999-06-17",25.5713,26.1239,25.5713,26.1239,4100.0],["1999-06-18",25.9732,26.4254,25.9732,26.3249,3700.0],["1999-06-21",26.0737,26.5258,26.0235,26.5258,2200.0],["1999-06-22",26.0235,26.3751,26.0235,26.3751,1200.0],["1999-06-23",26.3249,26.5258,26.3249,26.5258,8100.0],["1999-06-24",26.2244,26.6263,26.2244,26.4254,13200.0],["1999-06-25",26.5258,30.0425,26.5258,28.9373,83400.0],["1999-06-28",28.3344,29.5401,28.3344,28.8368,27800.0],["1999-06-29",28.3344,28.8368,27.0282,27.0282,14100.0],["1999-06-30",27.7316,27.7316,26.9278,27.1287,1300.0],["1999-07-01",27.7316,27.7316,27.3297,27.3297,2600.0],["1999-07-02",28.1335,29.3392,27.9325,28.9875,25900.0],["1999-07-06",29.0378,29.0378,28.1335,28.1335,3200.0],["1999-07-07",27.9325,27.9325,27.7316,27.7316,700.0],["1999-07-08",27.7316,27.7316,27.3297,27.3297,1200.0],["1999-07-09",27.3297,27.3297,27.3297,27.3297,0.0],["1999-07-12",27.5306,27.6311,27.5306,27.5306,15200.0],["1999-07-13",27.3297,27.3297,25.3201,25.722,6600.0],["1999-07-14",26.1239,26.1239,25.722,25.722,700.0],["1999-07-15",25.7723,25.7723,25.7723,25.7723,900.0],["1999-07-16",25.8225,26.6766,25.8225,26.6766,6900.0],["1999-07-19",26.1239,26.1239,26.1239,26.1239,200.0],["1999-07-20",26.3249,26.4254,26.3249,26.4254,3400.0],["1999-07-21",25.923,26.0235,25.923,26.0235,2600.0],["1999-07-22",25.923,25.923,25.923,25.923,1000.0],["1999-07-23",26.0235,26.0235,26.0235,26.0235,4000.0],["1999-07-26",26.1239,26.5258,26.1239,26.5258,400.0],["1999-07-27",26.3249,27.1287,26.3249,27.1287,9700.0],["1999-07-28",26.4254,26.5258,26.4254,26.5258,900.0],["1999-07-29",26.7268,27.2292,26.7268,27.1287,1700.0],["1999-07-30",28.7363,29.0378,28.5354,28.6359,46100.0],["1999-08-02",28.6358,28.7363,27.9325,27.9325,19300.0],["1999-08-03",27.9325,27.9325,27.7316,27.9325,11400.0],["1999-08-04",28.033,28.033,27.7316,27.9325,1500.0],["1999-08-05",27.3297,28.1335,27.3297,27.9325,1700.0],["1999-08-06",27.9325,27.9325,27.9325,27.9325,5400.0],["1999-08-09",27.3297,27.3297,27.3297,27.3297,400.0],["1999-08-10",27.3297,27.3297,27.3297,27.3297,100.0],["1999-08-11",27.9325,28.2339,27.9325,27.9325,900.0],["1999-08-12",27.3297,27.9325,27.3297,27.7316,570900.0],["1999-08-13",27.6311,28.1335,27.6311,27.7818,1400.0],["1999-08-16",28.033,28.2339,28.033,28.2339,4500.0],["1999-08-17",28.033,28.033,28.033,28.033,200.0],["1999-08-18",28.234,28.8368,28.234,28.7363,11900.0],["1999-08-19",28.3847,28.3847,28.3847,28.3847,100.0],["1999-08-20",28.3847,28.3847,28.3847,28.3847,300.0],["1999-08-23",28.3847,28.8368,28.033,28.7363,20500.0],["1999-08-24",28.5354,28.5354,28.3344,28.3344,5200.0],["1999-08-25",28.0832,28.0832,28.0832,28.0832,500.0],["1999-08-26",28.4349,28.4349,28.0832,28.0832,4500.0],["1999-08-27",28.0832,28.3344,28.0832,28.0832,10500.0],["1999-08-30",28.033,28.033,28.033,28.033,100.0],["1999-08-31",28.1335,28.1335,28.0832,28.0832,3600.0],["1999-09-01",28.5354,28.5354,28.5354,28.5354,300.0],["1999-09-02",28.5354,28.5354,28.2842,28.4851,2600.0],["1999-09-03",28.0832,28.7363,28.0832,28.7363,600.0],["1999-09-07",28.7363,28.7363,28.1335,28.4098,6100.0],["1999-09-08",28.6233,28.6359,28.5354,28.6359,3500.0],["1999-09-09",28.6359,28.6359,28.4349,28.6359,400.0],["1999-09-10",28.5354,28.7363,28.1335,28.7363,7300.0],["1999-09-13",28.1335,28.7363,28.1335,28.3344,1400.0],["1999-09-14",28.9373,28.9373,28.3847,28.3847,5400.0],["1999-09-15",29.0378,29.0378,28.5354,28.5354,1200.0],["1999-09-16",28.5354,29.0378,28.5354,29.0378,1100.0],["1999-09-17",29.0378,29.0378,29.0378,29.0378,1000.0],["1999-09-20",29.0378,29.0378,28.7866,28.7866,1600.0],["1999-09-21",29.0378,29.0378,28.6359,29.0378,800.0],["1999-09-22",29.0378,29.0378,28.7363,28.7363,2400.0],["1999-09-23",29.0378,29.0378,28.033,28.1335,10300.0],["1999-09-24",28.033,28.1335,28.033,28.1335,3400.0],["1999-09-27",28.033,28.5354,28.033,28.5354,1700.0],["1999-09-28",28.234,28.5354,28.033,28.5354,9300.0],["1999-09-29",28.033,28.1837,27.6311,28.1837,395500.0],["1999-09-30",28.3344,28.3344,28.033,28.1335,2000.0],["1999-10-01",28.033,28.3344,28.033,28.3344,1000.0],["1999-10-04",28.3344,28.3344,27.832,27.832,5200.0],["1999-10-05",27.8823,28.3344,27.8823,28.3344,1100.0],["1999-10-06",27.832,28.1837,27.832,28.0832,3600.0],["1999-10-07",28.3344,28.3344,27.832,28.0832,7800.0],["1999-10-08",28.234,28.234,27.5306,27.6813,208200.0],["1999-10-11",27.5306,27.832,27.5306,27.832,10300.0],["1999-10-12",27.832,27.832,27.5306,27.7316,8500.0],["1999-10-13",27.5306,27.5306,27.5306,27.5306,800.0],["1999-10-14",27.5306,27.7316,27.5306,27.6311,6600.0],["1999-10-15",27.3297,27.5306,27.3297,27.4301,6100.0],["1999-10-18",27.5306,27.5306,27.3297,27.3297,1100.0],["1999-10-19",27.4301,27.4301,27.3799,27.3799,400.0],["1999-10-20",27.6311,28.1335,27.3297,27.9325,215900.0],["1999-10-21",27.9325,27.9325,27.7316,27.7818,2900.0],["1999-10-22",27.5808,27.7818,27.5306,27.6311,2300.0],["1999-10-25",27.6311,27.7316,27.3297,27.3297,1500.0],["1999-10-26",27.0282,27.6311,26.3249,26.3249,27500.0],["1999-10-27",26.2244,26.777,26.2244,26.2244,19900.0],["1999-10-28",27.2292,27.2292,27.2292,27.2292,800.0],["1999-10-29",26.4254,27.0282,26.4254,27.0282,7800.0],["1999-11-01",27.0282,27.0785,26.8273,26.9277,21300.0],["1999-11-02",27.0282,27.3297,27.0282,27.0785,30400.0],["1999-11-03",27.3297,27.9325,27.2292,27.9325,1600.0],["1999-11-04",27.7316,27.7316,27.0282,27.0282,292700.0],["1999-11-05",28.1335,28.1335,26.4756,27.6311,29900.0],["1999-11-08",26.9278,27.7316,26.8775,26.8775,4400.0],["1999-11-09",26.5258,26.5258,26.5258,26.5258,200.0],["1999-11-10",27.3297,27.3297,27.2794,27.2794,4100.0],["1999-11-11",27.3297,27.3297,27.3297,27.3297,600.0],["1999-11-12",27.3297,27.3297,27.3297,27.3297,0.0],["1999-11-15",27.3297,27.3297,26.9278,27.3297,1300.0],["1999-11-16",27.9325,28.1335,27.9325,28.1335,2600.0],["1999-11-17",26.7268,26.7268,26.7268,26.7268,100.0],["1999-11-18",26.8273,27.3297,26.8273,27.3297,600.0],["1999-11-19",26.8273,27.4301,26.8273,27.3297,1900.0],["1999-11-22",27.3297,27.3297,26.7268,26.7268,1200.0],["1999-11-23",27.1287,27.3799,27.1287,27.3799,1600.0],["1999-11-24",27.1287,27.1287,27.1287,27.1287,300.0],["1999-11-26",28.5354,29.6406,28.5354,29.2387,10600.0],["1999-11-29",29.2387,29.2387,28.1335,28.9373,8300.0],["1999-11-30",28.9373,28.9373,27.6311,27.6311,9400.0],["1999-12-01",27.6311,27.6311,27.6311,27.6311,4800.0],["1999-12-02",27.3297,27.3297,27.3297,27.3297,400.0],["1999-12-03",28.5354,28.5354,27.3297,28.1335,55500.0],["1999-12-06",28.1335,28.5354,27.6311,27.9325,352900.0],["1999-12-07",28.2339,28.2339,28.2339,28.2339,9500.0],["1999-12-08",28.234,28.234,28.033,28.1335,2000.0],["1999-12-09",27.6311,28.234,27.6311,27.8823,900.0],["1999-12-10",28.234,28.234,27.832,28.1335,5400.0],["1999-12-13",28.234,28.234,28.1335,28.1335,2800.0],["1999-12-14",28.1335,28.234,28.1335,28.1837,15000.0],["1999-12-15",28.1335,28.1335,28.1335,28.1335,1500.0],["1999-12-16",28.1335,28.5354,27.3297,27.4301,4300.0],["1999-12-17",27.9325,27.9325,27.2292,27.2292,201400.0],["1999-12-20",27.9828,27.9828,27.3297,27.7316,4300.0],["1999-12-21",27.7316,28.1335,27.6311,27.6311,5300.0],["1999-12-22",27.3297,27.5306,27.3297,27.5306,1500.0],["1999-12-23",27.3297,27.9325,27.1287,27.1287,18800.0],["1999-12-27",27.4301,27.4301,26.777,26.777,3300.0],["1999-12-28",26.9277,27.3297,26.5258,26.8273,8600.0],["1999-12-29",26.1239,26.3249,24.9182,25.6216,5800.0],["1999-12-30",25.6216,26.0737,25.6216,25.6216,3700.0],["1999-12-31",25.3201,26.0235,25.3201,26.0235,1000.0],["2000-01-03",26.7268,27.6311,26.5258,27.0282,4100.0],["2000-01-04",27.3297,27.3297,26.9277,26.9277,2700.0],["2000-01-05",27.3297,27.9325,26.6263,27.3297,2800.0],["2000-01-06",27.0282,28.1335,26.1239,28.1335,10200.0],["2000-01-07",26.2747,28.1335,26.2747,27.3297,800.0],["2000-01-10",27.3297,27.3297,27.2292,27.2292,4100.0],["2000-01-11",26.7268,27.2292,26.7268,26.978,6800.0],["2000-01-12",26.978,27.1287,26.978,27.0282,2800.0],["2000-01-13",27.179,28.033,27.0785,27.0785,6200.0],["2000-01-14",27.1287,27.1287,27.0785,27.0785,500.0],["2000-01-18",27.5306,27.5306,26.6766,26.6766,2800.0],["2000-01-19",27.6813,27.6813,26.6766,26.7268,1400.0],["2000-01-20",26.6766,26.6766,26.5258,26.5258,11500.0],["2000-01-21",26.3249,27.2292,26.1239,26.5761,13100.0],["2000-01-24",26.1742,27.7316,26.1239,27.3297,5200.0],["2000-01-25",26.1742,27.0282,26.1742,26.3249,4900.0],["2000-01-26",26.3375,26.5258,26.3249,26.3249,1500.0],["2000-01-27",27.1287,27.1287,26.7268,26.7268,1900.0],["2000-01-28",26.777,26.777,26.7268,26.7268,9200.0],["2000-01-31",26.5258,27.3297,26.5258,27.3297,800.0],["2000-02-01",27.3297,28.7363,27.3297,28.6359,8100.0],["2000-02-02",28.3344,28.6359,28.3344,28.5354,3300.0],["2000-02-03",28.3344,28.5354,27.9325,28.1335,6000.0],["2000-02-04",27.5306,27.5306,26.9278,27.5306,5800.0],["2000-02-07",26.9278,27.5306,26.6263,27.5306,1300.0],["2000-02-08",26.7394,27.6311,26.7394,27.6311,4800.0],["2000-02-09",27.6311,27.9325,26.9278,27.3297,25000.0],["2000-02-10",27.2292,27.7316,27.0282,27.7316,11400.0],["2000-02-11",27.4301,27.832,27.1287,27.2292,7900.0],["2000-02-14",27.9325,28.5354,27.2292,28.5354,28300.0],["2000-02-15",28.3344,28.6359,28.3344,28.5354,44800.0],["2000-02-16",28.5354,28.5354,28.1335,28.1335,600.0],["2000-02-17",28.5354,28.5354,28.033,28.033,2000.0],["2000-02-18",28.033,28.1335,27.4301,28.1335,2000.0],["2000-02-22",28.1335,28.1335,27.0282,27.0282,3100.0],["2000-02-23",26.7268,27.0282,26.1239,26.5258,2400.0],["2000-02-24",27.3297,27.3297,25.923,26.4254,2200.0],["2000-02-25",26.4254,26.6263,26.4254,26.6263,4500.0],["2000-02-28",26.1239,26.7268,26.1239,26.7268,325600.0],["2000-02-29",26.7268,26.7268,26.7268,26.7268,100.0],["2000-03-01",26.7268,26.7268,25.7723,25.7723,1300.0],["2000-03-02",25.7723,26.7268,24.9182,26.5258,7800.0],["2000-03-03",26.7268,27.1287,26.1239,27.1287,3900.0],["2000-03-06",26.5258,27.1538,26.5258,27.1538,1700.0],["2000-03-07",27.3799,27.3799,26.7268,26.7268,101100.0],["2000-03-08",26.5258,27.5306,26.5258,27.5306,14400.0],["2000-03-09",26.8775,27.5306,26.8775,26.9277,2300.0],["2000-03-10",27.2041,27.5306,26.5258,27.3297,19800.0],["2000-03-13",27.2543,27.3297,26.8273,26.9277,2000.0],["2000-03-14",26.8273,27.6813,26.8273,26.9277,700.0],["2000-03-15",27.6813,27.6813,26.7268,26.7268,5200.0],["2000-03-16",27.6311,27.6311,27.6311,27.6311,300.0],["2000-03-17",26.5258,27.7316,26.5258,27.6813,3100.0],["2000-03-20",26.6263,27.7316,26.6263,26.6766,5700.0],["2000-03-21",26.6766,27.2292,26.6766,27.2292,14400.0],["2000-03-22",27.0282,27.3297,27.0282,27.3297,600.0],["2000-03-23",27.2794,27.2794,27.0282,27.2794,6500.0],["2000-03-24",26.7268,26.7268,26.7268,26.7268,200.0],["2000-03-27",26.7268,27.0282,26.7268,26.8273,4800.0],["2000-03-28",27.0282,27.1789,26.978,26.978,9700.0],["2000-03-29",26.9277,27.3297,26.777,26.9277,5000.0],["2000-03-30",26.978,27.6311,26.978,26.978,1200.0],["2000-03-31",26.978,27.6311,26.978,27.6311,300.0],["2000-04-03",27.5306,27.9325,27.3297,27.5306,3000.0],["2000-04-04",27.4804,27.9325,27.4301,27.9325,600.0],["2000-04-05",28.1335,28.2339,27.832,28.2339,4100.0],["2000-04-06",27.832,28.234,27.7818,27.7818,2000.0],["2000-04-07",27.7818,28.3344,27.7818,27.7818,600.0],["2000-04-10",28.3344,28.3344,27.5808,27.5808,400.0],["2000-04-11",27.5306,27.5306,27.5306,27.5306,100.0],["2000-04-12",27.5306,27.5306,27.5306,27.5306,900.0],["2000-04-13",27.9325,27.9325,27.5306,27.5306,700.0],["2000-04-14",27.3297,27.9325,27.3297,27.9325,4000.0],["2000-04-17",27.6311,27.9325,27.2292,27.2292,51200.0],["2000-04-18",27.2292,27.2292,27.2292,27.2292,0.0],["2000-04-19",27.2292,27.2794,27.2292,27.2794,1200.0],["2000-04-20",27.2794,27.9325,27.2794,27.2794,7300.0],["2000-04-24",28.033,28.8368,28.033,28.033,5600.0],["2000-04-25",28.6359,28.6359,28.033,28.033,44600.0],["2000-04-26",28.1335,28.1335,27.832,27.9325,2300.0],["2000-04-27",27.9325,27.9325,27.9325,27.9325,0.0],["2000-04-28",27.9325,28.1335,27.7316,28.033,700.0],["2000-05-01",28.033,28.033,27.7316,28.033,1300.0],["2000-05-02",27.9325,28.033,27.7316,27.7818,50600.0],["2000-05-03",28.033,28.033,27.7818,28.033,3600.0],["2000-05-04",28.0832,28.0832,27.7316,27.7316,200.0],["2000-05-05",27.7316,28.0832,27.7316,27.9325,19800.0],["2000-05-08",27.7316,27.7316,27.7316,27.7316,4300.0],["2000-05-09",27.7316,28.033,27.5306,28.033,2300.0],["2000-05-10",27.5306,27.5306,27.3799,27.3799,2300.0],["2000-05-11",27.3297,27.832,27.3297,27.832,1400.0],["2000-05-12",27.3799,27.4301,27.3799,27.4301,900.0],["2000-05-15",27.4301,28.033,27.4301,28.033,5100.0],["2000-05-16",27.5808,27.6311,27.5306,27.5306,8600.0],["2000-05-17",27.5809,28.033,27.5809,28.033,1100.0],["2000-05-18",27.5808,27.5808,27.5808,27.5808,100.0],["2000-05-19",27.5306,27.5306,27.5306,27.5306,1000.0],["2000-05-22",28.033,28.033,28.033,28.033,8000.0],["2000-05-23",27.9828,27.9828,27.7316,27.7316,101800.0],["2000-05-24",28.0832,28.0832,27.7316,27.7316,1200.0],["2000-05-25",27.7316,27.7316,27.7316,27.7316,800.0],["2000-05-26",27.7316,27.7316,27.7316,27.7316,400.0],["2000-05-30",27.9325,27.9325,27.7316,27.7316,1300.0],["2000-05-31",27.7316,28.033,27.7316,27.7316,2100.0],["2000-06-01",28.033,28.3344,27.9325,27.9325,32500.0],["2000-06-02",28.1335,28.234,27.7818,27.7818,3200.0],["2000-06-05",27.7818,27.7818,27.7818,27.7818,0.0],["2000-06-06",27.832,27.9325,27.832,27.9325,700.0],["2000-06-07",28.1837,28.4851,27.9325,28.4851,2100.0],["2000-06-08",27.9325,28.1335,27.9325,28.1335,600.0],["2000-06-09",28.1335,28.3344,27.7316,27.7818,7800.0],["2000-06-12",27.7818,27.7818,27.7316,27.7316,1600.0],["2000-06-13",27.7316,27.7316,27.7316,27.7316,23300.0],["2000-06-14",27.7316,27.832,27.7316,27.832,93000.0],["2000-06-15",27.7316,27.832,27.7316,27.7316,262500.0],["2000-06-16",27.7316,28.1335,27.7316,28.1335,3500.0],["2000-06-19",27.7316,27.7316,27.7316,27.7316,3300.0],["2000-06-20",27.7316,27.7316,26.1239,26.2244,194800.0],["2000-06-21",26.3249,26.5258,26.3249,26.5258,2300.0],["2000-06-22",26.3249,26.3249,26.3249,26.3249,700.0],["2000-06-23",26.3249,26.6263,26.2244,26.2747,2700.0],["2000-06-26",26.2244,26.2244,26.2244,26.2244,800.0],["2000-06-27",26.2244,26.2244,26.2244,26.2244,0.0],["2000-06-28",26.5761,26.6263,26.4254,26.5761,700.0],["2000-06-29",26.5258,26.6263,26.5258,26.6263,19600.0],["2000-06-30",26.3249,26.5258,26.1239,26.1239,5900.0],["2000-07-03",26.1239,26.1239,26.1239,26.1239,0.0],["2000-07-05",26.1239,26.1239,26.1239,26.1239,0.0],["2000-07-06",26.1239,26.1239,26.1239,26.1239,700.0],["2000-07-07",27.1287,27.1287,27.1287,27.1287,4200.0],["2000-07-10",26.5258,26.5258,26.5258,26.5258,400.0],["2000-07-11",26.5258,26.5258,26.5258,26.5258,100.0],["2000-07-12",26.5258,26.5258,26.5258,26.5258,0.0],["2000-07-13",27.1287,28.033,26.9277,27.9325,7900.0],["2000-07-14",27.6311,27.8823,27.6311,27.6311,1700.0],["2000-07-17",28.3344,28.9373,28.1335,28.1335,3100.0],["2000-07-18",28.8368,28.8368,26.9277,26.9277,1300.0],["2000-07-19",28.1335,28.8368,26.9278,27.3297,5700.0],["2000-07-20",27.7316,28.033,26.7268,27.832,4800.0],["2000-07-21",28.1335,28.7363,28.1335,28.7363,6000.0],["2000-07-24",27.9325,27.9325,27.7316,27.832,1300.0],["2000-07-25",28.8368,28.8368,27.832,27.832,500.0],["2000-07-26",27.832,27.832,27.832,27.832,0.0],["2000-07-27",28.1335,28.1335,28.1335,28.1335,100.0],["2000-07-28",27.9325,27.9325,27.9325,27.9325,100.0],["2000-07-31",28.1335,28.1335,28.1335,28.1335,700.0],["2000-08-01",28.234,28.3344,28.1335,28.1335,1900.0],["2000-08-02",27.9325,28.3344,27.9325,28.1335,700.0],["2000-08-03",28.1335,28.1335,28.1335,28.1335,6300.0],["2000-08-04",28.5354,28.5354,28.5354,28.5354,4100.0],["2000-08-07",28.887,28.887,28.033,28.033,1800.0],["2000-08-08",28.5354,28.9373,28.1335,28.9373,9500.0],["2000-08-09",28.9373,28.9373,28.9373,28.9373,3400.0],["2000-08-10",29.0378,31.7506,28.1335,28.1335,9300.0],["2000-08-11",28.7363,28.7363,28.4349,28.4349,400.0],["2000-08-14",28.4851,28.4851,28.1335,28.1335,600.0],["2000-08-15",28.0832,28.0832,27.7316,27.8823,4800.0],["2000-08-16",27.5808,27.5808,27.5808,27.5808,400.0],["2000-08-17",27.5808,27.5808,27.3799,27.3799,1300.0],["2000-08-18",27.3799,27.3799,27.3799,27.3799,300.0],["2000-08-21",27.5306,27.6311,26.978,26.978,11400.0],["2000-08-22",26.9277,27.1287,26.9277,26.9277,2900.0],["2000-08-23",27.3297,27.3297,26.7268,26.8273,12400.0],["2000-08-24",26.9277,26.9277,26.9277,26.9277,9300.0],["2000-08-25",26.9278,26.9278,26.2244,26.2244,6000.0],["2000-08-28",26.3249,26.3249,26.3249,26.3249,200.0],["2000-08-29",26.3249,26.5258,26.2244,26.2244,4300.0],["2000-08-30",26.2244,27.4301,25.923,27.4301,19500.0],["2000-08-31",27.3297,28.1335,27.3297,27.832,14600.0],["2000-09-01",27.832,27.832,27.1789,27.1789,200.0],["2000-09-05",26.5761,28.1335,26.5761,28.1335,1400.0],["2000-09-06",28.234,28.234,26.5258,26.5258,8400.0],["2000-09-07",26.3751,26.3751,26.3751,26.3751,800.0],["2000-09-08",26.3751,26.3751,26.3751,26.3751,0.0],["2000-09-11",26.9278,27.0282,26.5258,26.978,7300.0],["2000-09-12",26.9278,27.1287,26.9278,27.0282,3100.0],["2000-09-13",26.9278,27.1287,26.9278,27.1287,1400.0],["2000-09-14",26.9278,27.3297,26.9278,27.3297,3700.0],["2000-09-15",27.3297,27.7064,26.9277,26.9277,12500.0],["2000-09-18",26.9277,26.9277,26.9277,26.9277,3100.0],["2000-09-19",26.9277,26.9277,26.9277,26.9277,200.0],["2000-09-20",26.9277,26.9277,26.9277,26.9277,900.0],["2000-09-21",26.5258,26.5258,26.5258,26.5258,200.0],["2000-09-22",27.5306,27.5306,26.5258,26.5258,500.0],["2000-09-25",27.2794,27.2794,26.9277,26.9277,500.0],["2000-09-26",26.5258,26.5258,26.5258,26.5258,8900.0],["2000-09-27",27.3297,27.3297,26.5258,26.5258,2400.0],["2000-09-28",26.5258,26.5258,26.5258,26.5258,0.0],["2000-09-29",26.7268,26.8273,26.7268,26.7268,1600.0],["2000-10-02",26.7268,26.7268,26.7268,26.7268,1800.0],["2000-10-03",26.7268,26.7268,26.7268,26.7268,600.0],["2000-10-04",26.7268,27.6813,26.6766,27.6813,8200.0],["2000-10-05",27.7316,27.7316,26.7268,26.7268,500.0],["2000-10-06",26.7268,26.7268,26.7268,26.7268,1500.0],["2000-10-09",27.7316,28.033,26.8273,26.8273,900.0],["2000-10-10",26.8273,26.8273,26.8273,26.8273,100.0],["2000-10-11",26.8273,26.8273,26.8273,26.8273,400.0],["2000-10-12",26.8273,26.8273,26.8273,26.8273,0.0],["2000-10-13",27.3297,27.3297,26.9277,26.9277,200.0],["2000-10-16",27.1287,27.5306,26.9278,27.5306,5800.0],["2000-10-17",27.3297,28.033,27.3297,28.033,3200.0],["2000-10-18",28.033,28.033,28.033,28.033,0.0],["2000-10-19",27.6813,27.6813,27.3297,27.3297,1300.0],["2000-10-20",27.3297,27.3297,27.3297,27.3297,0.0],["2000-10-23",27.3297,27.3297,27.3297,27.3297,200.0],["2000-10-24",27.3297,27.3297,26.9278,27.1287,1400.0],["2000-10-25",26.8775,26.8775,26.4254,26.4756,19400.0],["2000-10-26",26.5258,26.5258,26.4254,26.5258,76900.0],["2000-10-27",26.7268,26.7268,26.7268,26.7268,800.0],["2000-10-30",26.7268,26.9278,26.7268,26.7268,3700.0],["2000-10-31",26.9277,26.9277,26.7268,26.9277,9400.0],["2000-11-01",27.1287,27.3297,27.1287,27.3045,5500.0],["2000-11-02",27.3297,27.832,27.3297,27.7316,15600.0],["2000-11-03",27.5306,27.6311,27.5306,27.6311,600.0],["2000-11-06",27.832,27.832,27.832,27.832,300.0],["2000-11-07",27.9828,28.033,27.7818,27.7818,8800.0],["2000-11-08",28.033,28.033,27.7818,27.8069,3600.0],["2000-11-09",27.7818,27.7818,27.7818,27.7818,100.0],["2000-11-10",27.832,27.832,27.832,27.832,100.0],["2000-11-13",27.7818,27.7818,27.7818,27.7818,300.0],["2000-11-14",28.033,28.1335,28.033,28.1335,9400.0],["2000-11-15",28.1335,28.1335,27.832,28.033,5800.0],["2000-11-16",28.1335,28.3344,28.1335,28.3344,300.0],["2000-11-17",28.1335,28.2339,28.1335,28.2339,1000.0],["2000-11-20",28.0832,28.1335,28.033,28.1335,500.0],["2000-11-21",28.033,28.033,28.033,28.033,600.0],["2000-11-22",28.1335,28.1335,28.033,28.033,6600.0],["2000-11-24",28.033,28.033,28.033,28.033,0.0],["2000-11-27",28.1335,28.2339,27.832,27.832,2800.0],["2000-11-28",27.7818,27.9325,27.3799,27.3799,3400.0],["2000-11-29",27.3799,27.3799,26.2244,26.7268,4300.0],["2000-11-30",26.7268,26.7268,25.5211,26.3249,6100.0],["2000-12-01",25.923,25.923,25.923,25.923,200.0],["2000-12-04",25.8225,25.8225,25.722,25.722,2800.0],["2000-12-05",25.722,26.3249,25.722,26.3249,4500.0],["2000-12-06",26.3249,26.3249,26.1239,26.1239,3100.0],["2000-12-07",26.1239,26.1742,25.1192,25.1192,2200.0],["2000-12-08",25.1192,25.1192,25.1192,25.1192,0.0],["2000-12-11",25.3201,25.3201,25.3201,25.3201,200.0],["2000-12-12",25.3201,25.722,25.3201,25.5211,96300.0],["2000-12-13",25.5211,25.5211,25.5211,25.5211,0.0],["2000-12-14",25.3201,26.2244,25.3201,25.3327,1900.0],["2000-12-15",25.3201,25.3201,25.3201,25.3201,300.0],["2000-12-18",25.1192,25.3201,25.1192,25.1192,5900.0],["2000-12-19",24.9182,24.9182,24.9182,24.9182,600.0],["2000-12-20",24.9182,24.9182,24.9182,24.9182,0.0],["2000-12-21",24.9182,26.1239,24.9182,26.1239,600.0],["2000-12-22",26.1239,26.1239,26.1239,26.1239,0.0],["2000-12-26",24.9182,24.9182,24.5163,24.5163,700.0],["2000-12-27",24.5163,24.5163,24.5163,24.5163,100.0],["2000-12-28",24.5163,25.923,24.5163,24.5163,1500.0],["2000-12-29",24.5163,24.9182,24.5163,24.9182,1500.0],["2001-01-02",25.923,25.923,24.5163,25.4206,1600.0],["2001-01-03",24.5163,26.2244,24.5163,26.1239,6300.0],["2001-01-04",25.3201,26.9277,24.9182,25.1192,700.0],["2001-01-05",25.1192,26.1239,25.1192,26.1239,300.0],["2001-01-08",25.1192,25.3201,25.1192,25.3201,1000.0],["2001-01-09",25.2196,25.2196,25.0187,25.0187,2100.0],["2001-01-10",25.3201,25.3201,25.3201,25.3201,300.0],["2001-01-11",25.0187,25.1192,24.9685,24.9685,4100.0],["2001-01-12",25.0187,25.0187,23.3106,23.3106,28200.0],["2001-01-16",23.3106,23.3608,23.3106,23.3608,44100.0],["2001-01-17",23.3106,23.6623,23.3106,23.6623,25600.0],["2001-01-18",23.4613,23.6623,23.4111,23.5115,11400.0],["2001-01-19",23.6623,23.8632,23.6623,23.8632,400.0],["2001-01-22",23.7125,23.813,23.7125,23.813,6000.0],["2001-01-23",24.1144,24.2651,24.1144,24.2651,2900.0],["2001-01-24",24.1646,24.9182,24.1646,24.7173,12200.0],["2001-01-25",24.667,24.9182,24.667,24.9182,400.0],["2001-01-26",24.9182,24.9182,24.9182,24.9182,0.0],["2001-01-29",24.667,24.667,24.667,24.667,1200.0],["2001-01-30",24.667,24.667,24.667,24.667,1900.0],["2001-01-31",24.7173,25.923,24.7173,25.923,20200.0],["2001-02-01",26.1239,26.1239,25.923,26.1239,1000.0],["2001-02-02",25.923,26.1239,25.923,26.1239,3500.0],["2001-02-05",26.1239,26.8273,26.1239,26.4254,4100.0],["2001-02-06",26.2495,26.4254,26.2244,26.4254,11800.0],["2001-02-07",26.3249,26.4756,26.3249,26.3249,1500.0],["2001-02-08",26.3249,26.3249,26.3249,26.3249,100.0],["2001-02-09",26.2244,26.4254,26.2244,26.4254,29300.0],["2001-02-12",26.3751,26.3751,26.3751,26.3751,2200.0],["2001-02-13",26.3249,26.4254,26.3249,26.3249,33000.0],["2001-02-14",26.3249,26.3249,26.3249,26.3249,4600.0],["2001-02-15",26.3249,26.3249,26.3249,26.3249,400.0],["2001-02-16",26.3249,26.3249,26.3249,26.3249,0.0],["2001-02-20",26.3249,26.6263,26.3249,26.6263,11700.0],["2001-02-21",26.3751,26.3751,26.3751,26.3751,4200.0],["2001-02-22",26.5258,26.9277,26.5258,26.9277,7200.0],["2001-02-23",26.9278,26.9278,26.3249,26.3249,1100.0],["2001-02-26",26.3249,26.3249,26.3249,26.3249,1400.0],["2001-02-27",26.3249,26.3249,26.3249,26.3249,1200.0],["2001-02-28",26.3249,26.3249,26.3249,26.3249,0.0],["2001-03-01",26.3249,26.8775,26.3249,26.3249,1300.0],["2001-03-02",26.3249,26.3249,26.3249,26.3249,300.0],["2001-03-05",26.3249,26.3249,26.3249,26.3249,200.0],["2001-03-06",26.3249,26.3249,26.3249,26.3249,0.0],["2001-03-07",26.3751,26.3751,26.3249,26.3249,500.0],["2001-03-08",26.3249,26.3249,26.3249,26.3249,0.0],["2001-03-09",26.7268,26.7268,26.3249,26.3249,100100.0],["2001-03-12",26.9278,26.9278,26.3249,26.3249,3900.0],["2001-03-13",26.3249,26.3249,26.3249,26.3249,700.0],["2001-03-14",26.3249,26.3249,26.3249,26.3249,800.0],["2001-03-15",26.3249,26.3249,26.3249,26.3249,200.0],["2001-03-16",26.3249,26.5258,26.3249,26.3249,207000.0],["2001-03-19",26.3249,26.3249,26.3249,26.3249,800.0],["2001-03-20",26.3249,26.5258,25.5211,25.8225,3900.0],["2001-03-21",25.5211,25.722,25.5211,25.5211,200700.0],["2001-03-22",25.5211,25.5211,25.5211,25.5211,900.0],["2001-03-23",25.6216,25.6216,24.9182,24.9182,6600.0],["2001-03-26",24.9182,25.722,24.9182,25.3201,9800.0],["2001-03-27",25.3201,25.3201,25.3201,25.3201,700.0],["2001-03-28",25.3704,25.3704,25.3704,25.3704,900.0],["2001-03-29",25.4206,25.4206,25.4206,25.4206,1000.0],["2001-03-30",25.5211,25.6216,25.5211,25.5211,6700.0],["2001-04-02",25.5211,25.6216,25.5211,25.5211,5500.0],["2001-04-03",25.6216,25.6216,25.5211,25.5211,9400.0],["2001-04-04",25.5211,25.6216,25.5211,25.5211,7100.0],["2001-04-05",25.722,26.0235,25.6216,26.0235,9500.0],["2001-04-06",25.722,25.722,25.1192,25.1192,4900.0],["2001-04-09",25.1192,25.1192,25.1192,25.1192,300.0],["2001-04-10",25.1674,25.722,25.1674,25.722,600.0],["2001-04-11",25.1192,25.1192,25.1192,25.1192,200.0],["2001-04-12",25.1192,25.1192,25.1192,25.1192,100.0],["2001-04-16",25.5211,25.5211,25.5211,25.5211,200.0],["2001-04-17",25.079,25.079,25.079,25.079,900.0],["2001-04-18",25.079,25.087,25.079,25.087,500.0],["2001-04-19",25.4809,25.8828,25.3201,25.5211,10500.0],["2001-04-20",25.722,25.722,25.722,25.722,300.0],["2001-04-23",25.6818,25.6818,25.6818,25.6818,700.0],["2001-04-24",25.6818,25.6818,25.6818,25.6818,100.0],["2001-04-25",25.6818,25.6818,25.6818,25.6818,100.0],["2001-04-26",25.6818,25.6818,25.6818,25.6818,0.0],["2001-04-27",25.8989,25.9391,25.8989,25.9391,8800.0],["2001-04-30",25.9391,26.0275,25.6818,25.722,1100.0],["2001-05-01",25.722,25.722,25.722,25.722,0.0],["2001-05-02",26.0034,26.0034,25.6818,25.6818,1800.0],["2001-05-03",25.6818,25.6818,25.6818,25.6818,200.0],["2001-05-04",25.6818,26.0034,25.6818,25.6818,500.0],["2001-05-07",25.6818,25.6818,25.6417,25.6417,8300.0],["2001-05-08",25.722,25.9873,25.6818,25.722,17300.0],["2001-05-09",25.722,25.9873,25.722,25.9873,1900.0],["2001-05-10",25.9873,25.9873,25.6818,25.9873,800.0],["2001-05-11",25.9873,25.9873,25.8185,25.9873,2100.0],["2001-05-14",25.6818,27.1287,25.6818,26.8795,7500.0],["2001-05-15",26.8795,28.0852,26.8795,28.0852,2600.0],["2001-05-16",27.0483,28.5273,27.0483,28.1335,1900.0],["2001-05-17",27.9325,27.9325,27.5869,27.9325,4000.0],["2001-05-18",27.9245,27.9325,27.2573,27.2573,3700.0],["2001-05-21",27.3297,27.5788,27.2573,27.5628,1700.0],["2001-05-22",27.8521,27.8521,27.2895,27.7235,3900.0],["2001-05-23",27.6431,27.6431,27.3297,27.3297,2300.0],["2001-05-24",27.7155,27.7235,27.3699,27.3779,5700.0],["2001-05-25",27.3297,27.5306,27.3297,27.3297,2600.0],["2001-05-29",27.3297,27.6431,27.3297,27.4904,3200.0],["2001-05-30",27.4261,27.4261,27.3297,27.3297,1700.0],["2001-05-31",27.5306,27.6833,27.3297,27.3297,8100.0],["2001-06-01",27.3297,27.3297,27.3297,27.3297,1500.0],["2001-06-04",27.3297,27.41,27.3297,27.3297,10500.0],["2001-06-05",27.4181,27.4181,27.3297,27.3297,18500.0],["2001-06-06",27.3699,27.3699,27.3297,27.3297,1700.0],["2001-06-07",27.4663,27.611,27.3297,27.3297,2400.0],["2001-06-08",27.611,27.611,27.3297,27.611,2700.0],["2001-06-11",27.3297,27.4422,27.3297,27.3297,4900.0],["2001-06-12",27.3297,27.4904,27.3297,27.3699,6800.0],["2001-06-13",27.3699,27.3699,27.3699,27.3699,4900.0],["2001-06-14",27.3699,27.3699,27.3699,27.3699,300.0],["2001-06-15",27.3699,27.3699,27.3699,27.3699,400.0],["2001-06-18",27.603,27.603,27.3699,27.41,1700.0],["2001-06-19",27.41,27.5306,27.41,27.41,700.0],["2001-06-20",27.41,27.41,27.41,27.41,0.0],["2001-06-21",27.5306,27.5306,27.5306,27.5306,100.0],["2001-06-22",27.3779,27.8521,27.3779,27.611,6100.0],["2001-06-25",28.0933,28.5354,28.0933,28.5354,700.0],["2001-06-26",28.7283,28.7283,27.7316,27.7396,600.0],["2001-06-27",27.8602,27.8602,27.8602,27.8602,300.0],["2001-06-28",27.812,28.4952,27.812,27.8521,1000.0],["2001-06-29",27.9084,27.9084,27.9084,27.9084,5200.0],["2001-07-02",28.2139,28.2139,28.2139,28.2139,400.0],["2001-07-03",27.8923,28.0531,27.8923,27.8923,1700.0],["2001-07-05",27.8923,27.8923,27.8923,27.8923,200.0],["2001-07-06",27.8923,27.8923,27.8923,27.8923,2300.0],["2001-07-09",27.8923,27.8923,27.8923,27.8923,400.0],["2001-07-10",27.8682,27.8923,27.8682,27.8923,500.0],["2001-07-11",27.8923,27.9325,27.8923,27.9325,13700.0],["2001-07-12",27.9325,27.9325,27.9325,27.9325,0.0],["2001-07-13",27.8923,27.9566,27.8923,27.9566,2000.0],["2001-07-16",27.8923,27.9325,27.8923,27.8923,1200.0],["2001-07-17",27.9325,28.1335,27.9325,27.9727,3900.0],["2001-07-18",28.0692,28.0852,27.9727,27.9727,2400.0],["2001-07-19",27.9325,28.7363,27.9325,28.7363,9500.0],["2001-07-20",28.1737,28.1737,28.1737,28.1737,600.0],["2001-07-23",28.1415,28.1415,28.1415,28.1415,100.0],["2001-07-24",28.5354,28.5354,28.5354,28.5354,9600.0],["2001-07-25",28.1737,28.1737,28.1737,28.1737,200.0],["2001-07-26",28.1737,28.1737,28.1737,28.1737,200.0],["2001-07-27",28.1978,28.1978,28.1415,28.1415,300.0],["2001-07-30",28.1415,28.1415,28.1415,28.1415,100.0],["2001-07-31",28.9212,28.9212,28.9212,28.9212,100.0],["2001-08-01",28.0531,28.9293,28.0531,28.0531,5400.0],["2001-08-02",28.5354,28.5354,28.0531,28.5354,4900.0],["2001-08-03",28.0531,28.0531,28.0531,28.0531,200.0],["2001-08-06",28.0531,28.0531,28.0531,28.0531,0.0],["2001-08-07",28.3746,28.3746,28.2942,28.2942,138400.0],["2001-08-08",28.2942,28.3344,28.2942,28.3344,1400.0],["2001-08-09",28.3344,28.3344,28.3344,28.3344,0.0],["2001-08-10",28.0531,28.0531,27.6512,27.9325,2800.0],["2001-08-13",27.9325,27.9325,27.9325,27.9325,1000.0],["2001-08-14",28.1335,28.2139,28.0611,28.2139,28600.0],["2001-08-15",28.5354,28.5354,28.2541,28.4389,2600.0],["2001-08-16",28.2139,28.2942,28.2139,28.2139,33300.0],["2001-08-17",28.3344,28.3344,28.1335,28.2139,10500.0],["2001-08-20",28.1335,28.2139,28.1335,28.2139,4100.0],["2001-08-21",28.1174,28.1174,28.0531,28.0531,3200.0],["2001-08-22",28.0531,28.1335,28.0531,28.1335,9500.0],["2001-08-23",28.1335,28.1576,28.1335,28.1576,7000.0],["2001-08-24",28.1415,28.2942,28.1415,28.2942,900.0],["2001-08-27",28.1656,28.5354,28.1656,28.5354,7300.0],["2001-08-28",28.3344,28.3344,28.3344,28.3344,900.0],["2001-08-29",28.4148,28.4148,28.4148,28.4148,200.0],["2001-08-30",28.4148,28.4148,28.4148,28.4148,100.0],["2001-08-31",28.4148,28.7765,28.2541,28.2541,9800.0],["2001-09-04",28.455,29.1382,28.455,29.1382,3100.0],["2001-09-05",28.8167,28.9373,28.8167,28.9373,300.0],["2001-09-06",28.8167,28.8167,28.8167,28.8167,800.0],["2001-09-07",28.9373,28.9373,28.455,28.455,2900.0],["2001-09-10",28.455,28.455,28.455,28.455,0.0],["2001-09-17",28.1495,28.9373,28.1335,28.9373,9400.0],["2001-09-18",28.1737,28.3746,28.1737,28.3746,200.0],["2001-09-19",28.1737,28.1737,28.1335,28.1656,500.0],["2001-09-20",28.1335,28.1335,25.6256,25.6256,3900.0],["2001-09-21",25.6256,26.0436,24.7977,24.7977,11900.0],["2001-09-24",24.9182,24.9182,24.5163,24.5163,700.0],["2001-09-25",25.3201,25.3201,25.3201,25.3201,400.0],["2001-09-26",24.6931,24.9102,24.5163,24.5163,600.0],["2001-09-27",24.5163,24.5163,24.5163,24.5163,300.0],["2001-09-28",24.1546,24.1546,21.703,23.2141,4200.0],["2001-10-01",22.1049,24.0179,22.1049,23.4231,2700.0],["2001-10-02",23.399,23.399,23.3106,23.3106,1500.0],["2001-10-03",23.7125,23.7125,23.7125,23.7125,5900.0],["2001-10-04",23.7125,23.7125,23.7125,23.7125,2000.0],["2001-10-05",23.7125,23.7125,23.7125,23.7125,400.0],["2001-10-08",23.7125,23.7125,23.7125,23.7125,5900.0],["2001-10-09",23.7125,24.4199,23.5196,23.5196,15100.0],["2001-10-10",23.3106,23.3106,23.3106,23.3106,100.0],["2001-10-11",23.3106,23.3106,23.3106,23.3106,0.0],["2001-10-12",24.3556,24.3556,24.3556,24.3556,100.0],["2001-10-15",24.1144,24.1144,24.1144,24.1144,100.0],["2001-10-16",23.9938,23.9938,23.9938,23.9938,400.0],["2001-10-17",24.4118,24.4118,24.1144,24.1948,2300.0],["2001-10-18",24.3154,24.5163,24.3154,24.5163,4900.0],["2001-10-19",24.5163,24.5163,24.5163,24.5163,0.0],["2001-10-22",24.3154,24.3154,23.5115,23.5115,1700.0],["2001-10-23",24.1144,24.1144,23.817,23.8491,4400.0],["2001-10-24",23.7125,23.7527,23.7125,23.7527,2000.0],["2001-10-25",23.9135,24.5083,23.9135,24.5083,2300.0],["2001-10-26",24.3154,24.7173,24.3154,24.7173,2100.0],["2001-10-29",24.9102,24.9102,24.7173,24.7173,600.0],["2001-10-30",24.9182,25.3121,24.9182,25.079,9200.0],["2001-10-31",25.1192,25.923,25.1192,25.722,2800.0],["2001-11-01",26.1159,26.1159,26.1159,26.1159,100.0],["2001-11-02",26.1159,26.7188,25.8506,25.8506,5100.0],["2001-11-05",26.1239,26.1239,26.1239,26.1239,100.0],["2001-11-06",25.5291,25.5291,25.1272,25.1272,900.0],["2001-11-07",24.8378,26.2445,24.8378,25.722,7100.0],["2001-11-08",26.6464,26.6464,26.6464,26.6464,200.0],["2001-11-09",25.6899,26.5258,24.8378,26.5098,1700.0],["2001-11-12",24.8378,24.8539,24.8378,24.8539,400.0],["2001-11-13",25.722,25.923,25.1192,25.923,18600.0],["2001-11-14",26.3249,26.7268,26.3249,26.5258,800.0],["2001-11-15",26.5178,26.5178,26.5178,26.5178,100.0],["2001-11-16",25.722,26.5258,25.722,26.5258,1900.0],["2001-11-19",25.3282,25.3282,25.3282,25.3282,500.0],["2001-11-20",25.3282,25.3282,25.3282,25.3282,0.0],["2001-11-21",25.3282,25.3282,25.3282,25.3282,0.0],["2001-11-23",25.3282,25.3282,25.3282,25.3282,0.0],["2001-11-26",27.3297,27.3297,26.0596,26.8313,4900.0],["2001-11-27",26.1481,26.1481,26.1481,26.1481,200.0],["2001-11-28",26.5259,28.6158,26.5259,28.0772,5000.0],["2001-11-29",28.4389,28.8569,26.5901,28.8569,1800.0],["2001-11-30",28.6077,28.6077,27.0242,27.0242,700.0],["2001-12-03",27.5869,27.5869,27.1287,27.1287,400.0],["2001-12-04",27.7316,27.7316,27.3457,27.3457,700.0],["2001-12-05",27.8119,27.8119,27.8119,27.8119,300.0],["2001-12-06",27.7718,27.9727,27.7718,27.7718,1100.0],["2001-12-07",27.6833,29.1784,27.6833,28.3344,5100.0],["2001-12-10",28.8569,29.2588,28.7765,28.7765,1500.0],["2001-12-11",28.656,28.656,25.722,25.722,2700.0],["2001-12-12",25.722,25.722,25.722,25.722,0.0],["2001-12-13",27.7316,28.1335,27.7316,28.1335,1200.0],["2001-12-14",28.1335,28.1335,28.1335,28.1335,1300.0],["2001-12-17",26.5339,26.5339,26.5258,26.5258,300.0],["2001-12-18",26.9278,27.5547,26.9278,27.5547,3500.0],["2001-12-19",27.5708,27.9325,26.5258,26.5258,6700.0],["2001-12-20",26.767,27.3297,26.7268,26.7268,6300.0],["2001-12-21",27.9325,28.3344,27.9325,27.9325,33000.0],["2001-12-24",27.9325,27.9325,27.9325,27.9325,2000.0],["2001-12-26",28.2058,29.1382,28.2058,29.1382,1500.0],["2001-12-27",28.2541,28.2541,28.1335,28.1335,5700.0],["2001-12-28",29.3392,29.3392,29.3392,29.3392,100.0],["2001-12-31",28.6158,28.9212,28.3344,28.3344,2300.0],["2002-01-02",28.9212,28.9373,28.5032,28.6559,7900.0],["2002-01-03",28.9293,29.0981,28.656,29.0981,1800.0],["2002-01-04",29.1704,29.5,28.6962,29.2749,5400.0],["2002-01-07",29.2186,31.3487,29.2186,29.7411,4400.0],["2002-01-08",30.143,30.7378,30.143,30.7378,4200.0],["2002-01-09",30.5449,30.5449,30.5449,30.5449,4700.0],["2002-01-10",30.2797,30.5047,29.6607,29.6607,3700.0],["2002-01-11",29.6607,29.926,29.3392,29.3392,7500.0],["2002-01-14",29.299,29.3794,29.299,29.3794,900.0],["2002-01-15",29.4115,29.4115,29.299,29.3794,3700.0],["2002-01-16",29.3231,29.3231,29.0981,29.3231,5800.0],["2002-01-17",29.3231,29.3231,29.3231,29.3231,0.0],["2002-01-18",29.4196,29.6607,29.4196,29.6607,400.0],["2002-01-22",29.7813,30.1832,29.5803,29.5803,4800.0],["2002-01-23",29.9421,29.9421,29.4919,29.4919,6500.0],["2002-01-24",29.5401,29.5401,29.3392,29.3392,1100.0],["2002-01-25",29.5401,29.7411,29.5401,29.5401,2300.0],["2002-01-28",29.7411,29.7411,29.2186,29.2186,1000.0],["2002-01-29",29.2588,30.143,29.2588,29.7411,2400.0],["2002-01-30",29.6205,29.6205,29.3392,29.3392,600.0],["2002-01-31",29.717,29.717,29.717,29.717,200.0],["2002-02-01",29.717,29.717,29.717,29.717,0.0],["2002-02-04",29.2427,29.2427,29.1382,29.1382,2700.0],["2002-02-05",28.9373,29.4356,28.9373,29.3392,9800.0],["2002-02-06",29.3392,29.3392,29.3392,29.3392,0.0],["2002-02-07",29.3392,29.3392,29.3392,29.3392,1200.0],["2002-02-08",29.3392,30.3038,29.3392,30.3038,7800.0],["2002-02-11",30.5449,30.5449,29.6205,29.6688,26600.0],["2002-02-12",29.6607,30.7459,29.6607,29.6768,18600.0],["2002-02-13",29.9903,30.4243,29.7572,30.4243,1200.0],["2002-02-14",30.4243,30.4243,30.2636,30.2636,1400.0],["2002-02-15",30.3842,31.1478,30.3842,30.5932,5000.0],["2002-02-19",31.3407,31.3487,30.5047,30.9468,5000.0],["2002-02-20",31.3327,31.5738,31.3327,31.5738,2800.0],["2002-02-21",31.5015,32.1525,31.5015,32.1525,9300.0],["2002-02-22",31.9436,32.9564,31.9436,32.1525,13200.0],["2002-02-25",32.241,32.241,31.3487,31.7506,3400.0],["2002-02-26",31.9757,32.0641,31.8149,31.823,1600.0],["2002-02-27",31.6783,33.1332,31.6783,33.1332,1400.0],["2002-02-28",32.9162,34.4595,31.9516,34.4514,9000.0],["2002-03-01",32.7554,33.7602,32.2088,32.9564,1200.0],["2002-03-04",34.1138,34.1701,34.1138,34.1621,3200.0],["2002-03-05",34.1621,34.9498,34.1621,34.363,1000.0],["2002-03-06",34.363,35.9305,34.363,35.3678,4100.0],["2002-03-07",35.3678,38.4223,35.3678,37.297,7400.0],["2002-03-08",35.3758,37.9802,35.3758,37.9802,6500.0],["2002-03-11",37.7792,39.1859,37.6587,38.9769,2300.0],["2002-03-12",38.6634,38.784,38.6634,38.784,1000.0],["2002-03-13",38.784,38.784,37.7792,38.4384,2700.0],["2002-03-14",38.1811,38.9367,38.1811,38.784,3200.0],["2002-03-15",38.776,38.776,37.7391,37.7712,1900.0],["2002-03-18",37.739,37.9641,36.5333,37.5702,3200.0],["2002-03-19",36.2118,37.3773,36.1716,36.1716,1400.0],["2002-03-20",36.1314,36.7664,36.1314,36.7664,2200.0],["2002-03-21",36.5815,37.1764,36.3886,37.1764,600.0],["2002-03-22",37.2407,37.2407,36.4449,36.7102,600.0],["2002-03-25",36.7986,37.3773,36.3324,36.6057,1700.0],["2002-03-26",36.7905,37.0719,36.7905,37.0558,3000.0],["2002-03-27",37.5702,38.157,36.5976,37.6908,7000.0],["2002-03-28",36.9754,38.1811,36.9754,37.5059,5300.0],["2002-04-01",37.5863,37.8355,36.7584,37.8194,6100.0],["2002-04-02",37.6747,38.2374,37.6747,38.0766,10800.0],["2002-04-03",37.7712,37.7792,36.1153,37.7792,3200.0],["2002-04-04",37.7792,38.1651,37.3854,37.9802,5100.0],["2002-04-05",38.1651,38.1812,38.157,38.1731,1600.0],["2002-04-08",38.1731,38.1811,37.7792,38.1811,2000.0],["2002-04-09",38.1651,38.583,37.9802,38.583,6900.0],["2002-04-10",38.6795,39.7968,38.2615,39.7968,8800.0],["2002-04-11",38.3901,41.5974,38.3901,41.5974,7400.0],["2002-04-12",41.5973,44.8046,41.5973,43.3898,25500.0],["2002-04-15",43.1728,43.4702,42.6021,43.004,107400.0],["2002-04-16",42.8031,43.0844,42.6021,43.004,7700.0],["2002-04-17",43.004,43.1728,42.5217,43.004,19800.0],["2002-04-18",42.6343,43.3256,42.5057,42.7629,26500.0],["2002-04-19",43.197,43.4381,42.6021,43.3256,14000.0],["2002-04-22",43.3979,43.5667,43.1005,43.5667,1500.0],["2002-04-23",43.004,43.004,42.9478,43.004,1200.0],["2002-04-24",42.8031,43.5024,42.8031,43.2452,4700.0],["2002-04-25",43.2452,43.3175,42.9638,42.9638,21300.0],["2002-04-26",42.6021,43.4059,42.6021,43.3256,41600.0],["2002-04-29",41.0508,43.0603,41.0427,41.1954,7500.0],["2002-04-30",42.1841,42.6021,41.3321,42.6021,12600.0],["2002-05-01",41.7983,43.004,41.7983,43.004,6600.0],["2002-05-02",41.9992,43.3898,41.7983,42.6664,17100.0],["2002-05-03",42.6664,43.3979,42.6664,43.3979,5900.0],["2002-05-06",43.3979,43.5988,41.6215,43.5988,3700.0],["2002-05-07",43.5747,45.729,42.4735,44.6679,7300.0],["2002-05-08",44.5072,47.3366,44.5072,45.9058,8600.0],["2002-05-09",45.9219,46.8382,45.9058,46.2434,4400.0],["2002-05-10",47.425,48.3092,47.1115,47.5697,11100.0],["2002-05-13",47.0231,47.5697,45.9379,46.6212,6800.0],["2002-05-14",46.6212,47.7626,46.6212,47.1035,9200.0],["2002-05-15",46.8221,47.5054,46.38,46.38,4900.0],["2002-05-16",46.2354,47.8912,46.2354,47.5134,6600.0],["2002-05-17",47.7144,48.687,46.3157,47.433,8900.0],["2002-05-20",48.4298,48.4298,46.573,46.8543,2600.0],["2002-05-21",47.0472,49.1612,47.0472,48.4137,9300.0],["2002-05-22",48.3413,48.3413,47.8269,47.8269,13700.0],["2002-05-23",47.8269,47.8269,46.3238,46.4845,5400.0],["2002-05-24",46.3399,46.3399,44.5715,44.5956,6200.0],["2002-05-28",45.1341,45.1422,43.9686,44.049,3900.0],["2002-05-29",43.9686,43.9686,42.6825,42.7709,6900.0],["2002-05-30",42.7468,43.004,41.8224,41.8867,5400.0],["2002-05-31",41.9028,42.1118,41.9028,41.9189,1400.0],["2002-06-03",41.8063,41.9671,41.8063,41.9671,2400.0],["2002-06-04",41.8867,41.8867,41.8867,41.8867,300.0],["2002-06-05",41.8867,42.7709,41.7983,42.4012,5800.0],["2002-06-06",42.6825,42.7227,42.4012,42.4012,3700.0],["2002-06-07",42.2002,44.2097,42.1198,44.049,34000.0],["2002-06-10",44.2097,44.2097,44.0088,44.0088,900.0],["2002-06-11",44.0088,45.0136,44.0088,44.9412,2900.0],["2002-06-12",45.2145,45.8174,44.6117,45.6164,2200.0],["2002-06-13",46.2112,48.0279,46.2112,46.581,10000.0],["2002-06-14",46.6855,46.8221,46.6775,46.7016,1200.0],["2002-06-17",46.7016,51.6772,46.6212,48.8719,35300.0],["2002-06-18",48.8719,48.8719,48.0279,48.052,1100.0],["2002-06-19",48.0198,48.6227,47.626,47.7304,6500.0],["2002-06-20",47.7867,48.0279,47.7707,48.0279,7000.0],["2002-06-21",48.0279,48.0279,47.7144,47.9877,11200.0],["2002-06-24",47.9877,49.0326,47.9073,48.4298,21700.0],["2002-06-25",48.4298,48.4298,47.4652,47.7867,11600.0],["2002-06-26",47.8269,47.8269,47.3446,47.4652,7800.0],["2002-06-27",47.425,47.433,46.2193,46.8221,12100.0],["2002-06-28",46.7819,46.8945,42.9478,44.467,160000.0],["2002-07-01",45.0136,45.7933,42.9478,43.6069,63700.0],["2002-07-02",43.7275,44.4107,40.5926,40.5926,30500.0],["2002-07-03",40.5926,40.5926,38.6232,38.6232,11700.0],["2002-07-05",38.6232,39.3547,38.5911,38.5911,3600.0],["2002-07-08",39.3869,40.1907,38.4223,39.2984,6500.0],["2002-07-09",39.7888,39.7888,37.3934,38.5911,22500.0],["2002-07-10",38.784,39.3788,38.7117,39.3788,4600.0],["2002-07-11",39.3788,39.7888,38.7679,39.7888,4700.0],["2002-07-12",39.7888,39.7888,39.2341,39.3869,13500.0],["2002-07-15",38.9769,39.7888,38.1168,38.6554,60000.0],["2002-07-16",38.993,40.1826,37.7792,38.583,20400.0],["2002-07-17",39.2824,39.7807,34.6846,36.3324,70200.0],["2002-07-18",36.1716,36.4128,35.4482,35.4482,3400.0],["2002-07-19",35.416,35.416,33.5753,33.9611,16500.0],["2002-07-22",33.9611,34.1621,27.3297,29.4196,206300.0],["2002-07-23",29.4196,30.5449,29.4196,29.6607,39200.0],["2002-07-24",30.0948,32.5545,29.9019,32.5545,14700.0],["2002-07-25",32.5384,35.3598,31.9516,34.7649,30900.0],["2002-07-26",32.9564,34.8051,32.9564,33.519,4000.0],["2002-07-29",33.1573,36.4449,32.9564,33.1573,15600.0],["2002-07-30",32.667,33.3422,30.9468,32.3535,12500.0],["2002-07-31",33.7602,36.1716,32.9564,33.7763,262400.0],["2002-08-01",34.564,36.043,34.564,35.8903,177600.0],["2002-08-02",36.1716,38.2776,35.2472,37.3773,15000.0],["2002-08-05",36.1716,37.7632,35.8903,36.469,11900.0],["2002-08-06",36.5735,37.6345,35.834,35.842,17100.0],["2002-08-07",35.4723,36.051,35.3678,36.051,21000.0],["2002-08-08",35.2151,36.1796,34.564,35.9305,124600.0],["2002-08-09",35.7375,35.9707,35.1186,35.4321,88600.0],["2002-08-12",35.6652,38.1249,35.3678,37.7792,10200.0],["2002-08-13",37.7792,37.7792,35.199,35.2472,11200.0],["2002-08-14",35.3598,37.1925,35.3598,37.0317,6400.0],["2002-08-15",37.2728,37.3532,36.453,37.3532,2100.0],["2002-08-16",36.5173,36.8066,36.2118,36.5735,12000.0],["2002-08-19",36.8147,36.8147,36.2841,36.6298,6900.0],["2002-08-20",36.4127,36.4127,35.8179,35.9706,3900.0],["2002-08-21",36.9352,37.3371,36.3726,36.7262,11100.0],["2002-08-22",36.5735,37.1924,36.4127,36.9754,17900.0],["2002-08-23",36.7905,37.0156,36.5735,36.9754,3200.0],["2002-08-26",36.9754,37.6828,36.7745,37.4175,18300.0],["2002-08-27",37.7792,37.7792,36.6539,37.096,13300.0],["2002-08-28",37.4577,37.7792,37.096,37.5381,16400.0],["2002-08-29",37.297,37.7712,37.297,37.7712,9900.0],["2002-08-30",37.6346,37.7712,37.4979,37.4979,7800.0],["2002-09-03",37.7792,38.1811,37.3773,37.948,11700.0],["2002-09-04",37.723,38.2856,37.2005,37.2166,3800.0],["2002-09-05",38.575,38.575,37.3773,37.723,2300.0],["2002-09-06",38.3499,39.9013,38.0767,39.1377,2700.0],["2002-09-09",38.9689,39.9897,38.9689,39.7647,7700.0],["2002-09-10",40.1746,40.5926,40.046,40.5926,4700.0],["2002-09-11",41.099,41.9108,40.3354,41.9108,5700.0],["2002-09-12",41.5974,41.6777,41.5652,41.6375,700.0],["2002-09-13",41.7661,42.5217,41.7661,42.5217,1000.0],["2002-09-16",42.6021,42.7227,41.6054,41.7983,1700.0],["2002-09-17",41.9591,42.5298,41.9591,42.152,4800.0],["2002-09-18",41.4527,42.2404,40.3113,41.6215,7900.0],["2002-09-19",40.7534,43.205,40.7534,41.8385,7900.0],["2002-09-20",43.1568,43.1648,41.7983,42.7709,21100.0],["2002-09-23",42.2002,42.6423,42.0314,42.6423,6900.0],["2002-09-24",42.2002,42.586,41.3642,42.2002,5300.0],["2002-09-25",42.2002,43.9927,42.2002,43.9766,4300.0],["2002-09-26",44.0088,44.1856,43.0683,44.0892,5400.0],["2002-09-27",42.8272,43.3577,41.8063,42.6021,12800.0],["2002-09-30",42.6021,44.1133,40.1907,41.0106,8100.0],["2002-10-01",41.4125,42.1841,40.673,40.7292,10300.0],["2002-10-02",40.9945,41.5974,40.7935,40.9222,9100.0],["2002-10-03",41.2999,41.2999,40.5926,40.8337,5800.0],["2002-10-04",40.9945,41.0749,39.5798,39.5798,3700.0],["2002-10-07",40.1344,40.3836,39.7486,39.7486,4200.0],["2002-10-08",39.7566,39.7566,38.5911,39.3306,9100.0],["2002-10-09",38.5911,38.5911,38.2937,38.2937,6500.0],["2002-10-10",38.1811,39.1698,37.7953,38.2615,5600.0],["2002-10-11",37.8998,39.5798,37.8998,39.1055,1300.0],["2002-10-14",39.628,39.6441,38.583,38.583,11500.0],["2002-10-15",38.5991,39.3869,38.5027,38.6072,19800.0],["2002-10-16",38.1249,38.9046,38.1249,38.8483,1000.0],["2002-10-17",39.2181,39.2261,39.1779,39.2261,400.0],["2002-10-18",39.21,39.2502,38.2053,39.2502,2800.0],["2002-10-21",39.3869,39.7084,39.2181,39.7084,700.0],["2002-10-22",38.9046,39.9335,38.9046,39.8852,600.0],["2002-10-23",39.7003,40.054,39.0814,40.0379,1100.0],["2002-10-24",39.62,39.9495,39.3949,39.3949,5100.0],["2002-10-25",39.3949,39.7807,39.3949,39.7807,1100.0],["2002-10-28",39.8692,39.9897,39.3949,39.7888,2900.0],["2002-10-29",39.7888,39.7888,39.7888,39.7888,0.0],["2002-10-30",39.9897,40.2711,39.5396,39.9897,6100.0],["2002-10-31",39.7888,39.7888,39.7888,39.7888,700.0],["2002-11-01",39.7888,40.1907,39.3065,40.1826,4500.0],["2002-11-04",40.1746,40.1907,39.9174,39.9174,5300.0],["2002-11-05",40.1826,40.1826,39.7164,39.7164,6400.0],["2002-11-06",39.829,40.1907,39.829,40.1907,6400.0],["2002-11-07",39.7084,40.1907,39.7084,39.8048,700.0],["2002-11-08",39.7807,40.1424,39.7807,40.1023,8300.0],["2002-11-11",39.2904,40.0219,39.2904,40.0058,2300.0],["2002-11-12",39.5878,39.7084,39.2663,39.7084,3000.0],["2002-11-13",39.62,39.62,39.2663,39.3547,800.0],["2002-11-14",39.5476,39.5476,39.2663,39.4592,5600.0],["2002-11-15",39.3628,39.4431,39.2261,39.2743,4800.0],["2002-11-18",39.4271,39.4271,38.9046,39.0814,2500.0],["2002-11-19",39.3628,39.9174,39.0091,39.1136,8800.0],["2002-11-20",39.3869,39.3869,39.3628,39.3788,600.0],["2002-11-21",39.2261,39.3869,38.5429,38.5991,6900.0],["2002-11-22",38.1892,38.5509,36.4931,38.5509,8800.0],["2002-11-25",38.5268,38.5268,36.9754,37.3773,16100.0],["2002-11-26",37.2407,37.6828,37.2326,37.6828,13100.0],["2002-11-27",38.0123,39.2824,37.6506,39.2824,7100.0],["2002-11-29",37.5944,39.3869,37.5944,38.9528,1900.0],["2002-12-02",39.3869,39.3869,39.001,39.1538,2000.0],["2002-12-03",38.5831,39.3869,38.5831,38.5911,1000.0],["2002-12-04",38.5187,38.9367,38.5187,38.8322,1900.0],["2002-12-05",39.3628,39.3628,38.985,38.985,300.0],["2002-12-06",39.0573,39.0814,38.1811,38.1811,3400.0],["2002-12-09",38.4866,38.583,37.7873,37.7873,3400.0],["2002-12-10",38.6715,39.1457,38.2374,38.2535,2900.0],["2002-12-11",38.1892,38.9206,38.1892,38.9126,2500.0],["2002-12-12",39.1377,39.3869,38.5831,39.0814,9600.0],["2002-12-13",39.0895,39.0895,38.792,38.792,300.0],["2002-12-16",39.3788,39.3788,39.2904,39.3065,2500.0],["2002-12-17",39.3869,39.3869,39.1457,39.1457,4900.0],["2002-12-18",39.1618,39.1618,38.6393,38.6474,900.0],["2002-12-19",38.5107,39.202,38.5107,38.6634,4200.0],["2002-12-20",39.0493,39.3788,38.6072,39.3788,5700.0],["2002-12-23",39.3869,39.7888,38.9287,39.3708,5800.0],["2002-12-24",39.5557,39.5637,39.1698,39.1698,2300.0],["2002-12-26",39.1698,39.5878,39.1698,39.5878,1700.0],["2002-12-27",39.194,40.1746,39.1859,39.1859,3700.0],["2002-12-30",39.3627,39.3627,38.5991,38.8563,5500.0],["2002-12-31",38.9528,39.1859,38.5348,38.5348,10500.0],["2003-01-02",38.141,38.567,37.5381,38.3258,2200.0],["2003-01-03",38.5429,38.575,37.5863,38.2937,1200.0],["2003-01-06",38.2937,38.7277,37.4256,38.0445,1600.0],["2003-01-07",38.0284,38.7036,37.7792,38.4223,9000.0],["2003-01-08",37.3854,38.9126,37.3854,37.9802,6900.0],["2003-01-09",38.5991,38.7519,38.366,38.366,1200.0],["2003-01-10",38.9769,39.1859,37.7792,37.8998,4500.0],["2003-01-13",38.0204,38.3821,38.0204,38.358,1600.0],["2003-01-14",38.1651,38.5107,38.1249,38.5107,400.0],["2003-01-15",38.8001,39.2824,38.8001,39.2824,3900.0],["2003-01-16",39.1859,39.3869,39.1859,39.2663,2100.0],["2003-01-17",39.3145,39.5476,38.6232,38.6232,2400.0],["2003-01-21",37.9319,38.3097,37.9319,38.2535,4500.0],["2003-01-22",38.3097,38.4223,38.3097,38.4223,300.0],["2003-01-23",38.4223,38.5831,38.0927,38.0927,1800.0],["2003-01-24",38.0767,38.3098,37.8355,37.8596,4100.0],["2003-01-27",37.8596,37.8596,36.5816,37.1362,2700.0],["2003-01-28",37.1442,37.5702,37.1442,37.5301,5600.0],["2003-01-29",37.1362,37.4175,37.096,37.4175,3200.0],["2003-01-30",37.6587,37.6587,36.9754,37.297,4300.0],["2003-01-31",37.313,38.0766,37.1764,37.8757,5300.0],["2003-02-03",38.4303,39.4592,38.4303,39.3869,13800.0],["2003-02-04",39.0653,39.7727,38.8965,39.7727,10700.0],["2003-02-05",39.7164,40.263,39.3869,40.1425,31400.0],["2003-02-06",39.5476,40.2067,39.5476,40.1987,2700.0],["2003-02-07",40.1907,40.3434,39.9736,40.3193,8800.0],["2003-02-10",39.9978,39.9978,39.837,39.9093,1500.0],["2003-02-11",39.7968,39.8048,39.3467,39.3628,4200.0],["2003-02-12",40.2389,40.2389,37.8194,38.9528,9300.0],["2003-02-13",38.358,38.5589,38.1972,38.4464,1100.0],["2003-02-14",38.1168,38.3178,38.1008,38.3098,1700.0],["2003-02-18",38.5348,38.6795,38.5348,38.6795,3400.0],["2003-02-19",38.583,38.6313,38.583,38.6313,800.0],["2003-02-20",38.6072,38.6072,38.6072,38.6072,6000.0],["2003-02-21",39.1457,39.7566,38.5831,39.3547,2800.0],["2003-02-24",38.6795,38.8724,38.5991,38.5991,1000.0],["2003-02-25",38.5831,38.6554,37.9802,38.4625,2700.0],["2003-02-26",38.4544,38.5509,38.4544,38.5509,600.0],["2003-02-27",38.6795,38.784,38.5509,38.784,900.0],["2003-02-28",38.993,39.2261,38.9769,39.2261,2800.0],["2003-03-03",39.2904,39.2904,39.0493,39.1216,1400.0],["2003-03-04",39.202,39.21,39.202,39.21,300.0],["2003-03-05",39.0412,39.0412,38.141,38.3419,3100.0],["2003-03-06",38.3339,39.1698,38.0123,38.3178,5700.0],["2003-03-07",37.9722,38.2133,37.9722,37.9802,500.0],["2003-03-10",37.9722,38.149,37.8355,37.9882,2600.0],["2003-03-11",37.8677,37.8677,37.7953,37.7953,1200.0],["2003-03-12",38.4545,38.4545,37.2166,37.297,7300.0],["2003-03-13",37.3211,37.7632,37.2889,37.5461,5800.0],["2003-03-14",38.0847,38.1811,37.7632,37.8114,2000.0],["2003-03-17",37.723,38.2615,37.723,38.2615,1900.0],["2003-03-18",38.3821,38.5187,37.6265,37.7792,2800.0],["2003-03-19",37.6506,37.6506,36.7343,36.9754,4900.0],["2003-03-20",36.5735,36.9754,36.5333,36.8388,2400.0],["2003-03-21",36.3324,37.1764,35.3276,35.408,12300.0],["2003-03-24",35.408,35.7938,35.1266,35.3356,11000.0],["2003-03-25",35.3115,35.7697,35.3115,35.6009,3200.0],["2003-03-26",35.3678,35.7697,35.3678,35.3678,1800.0],["2003-03-27",35.3678,35.6009,35.2874,35.5044,800.0],["2003-03-28",35.5044,35.5044,35.5044,35.5044,0.0],["2003-03-31",35.3678,35.9546,35.2874,35.3678,15300.0],["2003-04-01",35.3276,35.5848,35.3276,35.4482,3700.0],["2003-04-02",35.3678,35.4482,35.2874,35.3758,5500.0],["2003-04-03",35.408,35.408,35.3678,35.3839,17500.0],["2003-04-04",35.3678,35.5848,35.1668,35.2874,21200.0],["2003-04-07",35.6974,35.7376,35.408,35.6893,6700.0],["2003-04-08",35.6973,35.9465,35.617,35.9063,6400.0],["2003-04-09",35.617,35.7777,35.2874,35.2874,900.0],["2003-04-10",35.9707,35.9707,35.5688,35.9224,1500.0],["2003-04-11",35.3839,35.3839,35.3839,35.3839,600.0],["2003-04-14",36.1636,36.1716,36.1636,36.1716,300.0],["2003-04-15",35.416,36.2118,35.416,36.1716,32500.0],["2003-04-16",36.252,36.6861,36.2038,36.2038,1700.0],["2003-04-17",36.6941,37.5622,36.3243,37.5622,13000.0],["2003-04-21",36.7745,37.7792,36.7745,37.7792,2100.0],["2003-04-22",37.9802,38.6232,37.94,38.6232,2700.0],["2003-04-23",38.985,39.2663,38.5268,39.1538,1700.0],["2003-04-24",39.1859,39.1859,37.8194,37.8194,1600.0],["2003-04-25",38.1651,39.2984,38.1651,38.7679,4600.0],["2003-04-28",38.985,40.0299,38.985,39.7566,6000.0],["2003-04-29",39.9495,40.464,39.3869,39.3869,16300.0],["2003-04-30",40.1826,40.1907,39.7325,40.0379,10100.0],["2003-05-01",40.2952,41.1553,39.7807,41.1151,3300.0],["2003-05-02",41.107,41.7983,40.8739,41.7822,2200.0],["2003-05-05",41.6617,42.2002,41.6456,41.7983,5300.0],["2003-05-06",41.7983,43.1648,41.5572,43.1487,4800.0],["2003-05-07",42.2886,43.4863,42.2886,42.4414,90000.0],["2003-05-08",43.422,43.422,41.8224,41.8224,14200.0],["2003-05-09",42.0877,42.1198,41.9832,42.1198,1200.0],["2003-05-12",42.1198,42.1198,42.0796,42.1198,7500.0],["2003-05-13",42.1198,42.3127,41.8304,42.3127,6400.0],["2003-05-14",42.3369,42.3369,42.0796,42.0796,500.0],["2003-05-15",42.4092,44.1535,42.4092,43.6953,5400.0],["2003-05-16",44.1294,44.1294,42.8674,43.4059,3600.0],["2003-05-19",42.9719,43.1246,42.6021,42.7227,10200.0],["2003-05-20",42.7066,43.004,42.3047,42.6584,23100.0],["2003-05-21",42.6021,43.2854,42.5539,42.8674,3600.0],["2003-05-22",42.5459,43.0844,42.0877,42.0877,2400.0],["2003-05-23",42.9237,43.1809,42.3851,42.5137,3800.0],["2003-05-27",42.4815,44.2017,42.4815,43.9364,2600.0],["2003-05-28",43.8078,43.8078,43.4702,43.8078,900.0],["2003-05-29",43.6069,43.6069,42.9317,43.1487,5800.0],["2003-05-30",43.1487,43.6069,41.5009,42.8593,21500.0],["2003-06-02",42.795,42.8995,40.1907,41.1151,12000.0],["2003-06-03",41.5974,42.2726,40.5846,41.5652,11600.0],["2003-06-04",41.517,42.8191,40.5042,42.5378,2900.0],["2003-06-05",42.3529,43.9204,40.7292,43.5506,5000.0],["2003-06-06",43.3979,43.4542,40.6328,42.8352,2600.0],["2003-06-09",44.2097,44.2097,42.4012,42.4012,3700.0],["2003-06-10",42.2002,42.4012,41.5572,42.4012,2500.0],["2003-06-11",41.5732,43.4381,41.0749,42.1681,3500.0],["2003-06-12",42.0957,43.5185,40.7132,41.1954,3000.0],["2003-06-13",40.89,42.578,40.89,41.7822,2300.0],["2003-06-16",42.3449,42.3449,40.8257,41.734,9200.0],["2003-06-17",42.3449,43.004,41.0106,41.0588,5300.0],["2003-06-18",40.9945,42.1922,40.9945,41.4125,1400.0],["2003-06-19",41.4125,42.0555,40.7855,40.9784,2000.0],["2003-06-20",42.0796,42.0796,40.9221,41.9912,1100.0],["2003-06-23",42.0796,42.0796,40.472,40.472,5600.0],["2003-06-24",43.4059,43.4059,40.7534,41.1311,5100.0],["2003-06-25",41.7983,43.4059,41.0588,41.5732,3300.0],["2003-06-26",41.0347,42.3529,41.0186,42.2967,2500.0],["2003-06-27",42.3529,43.205,42.3529,42.4976,4500.0],["2003-06-30",42.7548,43.1005,42.6262,42.7629,9900.0],["2003-07-01",43.1889,43.5747,42.9397,43.5747,4800.0],["2003-07-02",43.5828,43.8641,42.6664,42.6664,9500.0],["2003-07-03",44.0008,44.0008,42.5298,42.7227,6200.0],["2003-07-07",43.004,43.43,41.8626,42.1198,4700.0],["2003-07-08",42.1198,43.5506,42.1198,43.4944,9100.0],["2003-07-09",43.3014,43.4059,43.1166,43.3256,20300.0],["2003-07-10",43.0442,43.213,42.4735,42.4735,3100.0],["2003-07-11",42.4414,43.1969,42.4414,42.8111,16200.0],["2003-07-14",43.4059,43.6873,43.0764,43.0844,3400.0],["2003-07-15",43.8078,44.049,43.3979,43.6873,1900.0],["2003-07-16",43.9686,44.4509,43.8078,44.0409,9900.0],["2003-07-17",43.8239,44.2901,43.0844,43.1648,4700.0],["2003-07-18",43.2211,43.9364,43.1969,43.7194,1300.0],["2003-07-21",42.8031,44.6117,42.8031,43.4059,3200.0],["2003-07-22",44.4509,45.1663,43.414,45.1663,1500.0],["2003-07-23",42.795,45.2145,42.3208,42.5137,7000.0],["2003-07-24",44.1454,44.6117,42.6102,42.8031,4000.0],["2003-07-25",43.9686,44.4027,42.5217,43.0362,1700.0],["2003-07-28",43.8078,43.8078,42.3851,42.7548,2900.0],["2003-07-29",44.2098,44.2098,41.5974,43.3256,4300.0],["2003-07-30",42.9076,43.004,42.4896,42.9317,4100.0],["2003-07-31",43.0121,43.0121,43.004,43.0121,3300.0],["2003-08-01",43.3175,43.3175,41.9993,42.6021,3200.0],["2003-08-04",42.6102,42.6102,42.0073,42.1761,4300.0],["2003-08-05",42.0394,42.0394,41.3964,41.3964,5600.0],["2003-08-06",41.2035,41.6858,40.6006,40.6006,5500.0],["2003-08-07",40.0701,40.1907,39.4672,39.6602,9400.0],["2003-08-08",40.0058,40.8177,39.8772,40.2711,5000.0],["2003-08-11",41.0749,41.1955,40.6891,40.9704,12300.0],["2003-08-12",40.6971,41.7983,40.6971,41.7179,1700.0],["2003-08-13",41.4607,41.6295,41.4607,41.6295,800.0],["2003-08-14",41.6054,42.1037,41.3803,41.4768,10900.0],["2003-08-15",41.3964,41.8385,41.3964,41.5893,8900.0],["2003-08-18",41.2678,41.4768,40.6247,40.9222,5100.0],["2003-08-19",41.5089,42.2243,40.898,42.2002,3300.0],["2003-08-20",42.7388,42.7388,42.1198,42.1279,3100.0],["2003-08-21",42.2484,43.4059,42.2484,43.4059,4200.0],["2003-08-22",43.6069,43.6069,42.6021,42.6021,2500.0],["2003-08-25",42.0234,42.7468,42.0073,42.7468,1100.0],["2003-08-26",42.5941,42.5941,41.9912,42.2404,2400.0],["2003-08-27",42.2404,42.2886,41.6376,41.7983,12300.0],["2003-08-28",41.2035,42.1681,41.1954,41.2196,4300.0],["2003-08-29",40.8578,41.7179,40.8578,41.7179,2700.0],["2003-09-02",40.8096,42.16,40.673,42.16,4100.0],["2003-09-03",41.6134,42.361,41.0829,41.8867,3200.0],["2003-09-04",41.9028,42.2002,41.9028,42.2002,800.0],["2003-09-05",42.6021,42.9558,42.6021,42.779,1400.0],["2003-09-08",43.1809,44.1937,43.1809,44.1937,5000.0],["2003-09-09",43.7355,43.7355,43.7355,43.7355,800.0],["2003-09-10",43.3738,44.0249,43.3657,43.3657,5500.0],["2003-09-11",44.0651,44.0892,43.205,43.205,2500.0],["2003-09-12",42.8513,43.5908,42.6021,42.6021,3100.0],["2003-09-15",43.1005,43.422,42.8915,43.1487,6100.0],["2003-09-16",43.205,43.4863,43.205,43.2452,2400.0],["2003-09-17",43.0121,43.2693,42.8031,42.8111,3200.0],["2003-09-18",42.6021,43.3899,42.6021,43.2854,11400.0],["2003-09-19",43.1809,43.7194,43.004,43.3336,6700.0],["2003-09-22",43.004,43.2211,43.004,43.1005,3500.0],["2003-09-23",43.004,43.4059,42.6021,42.7548,6100.0],["2003-09-24",42.6021,42.6986,42.2404,42.2404,4300.0],["2003-09-25",41.9992,42.0073,41.0025,41.0025,6300.0],["2003-09-26",41.0186,41.1552,38.3741,38.6554,9100.0],["2003-09-29",38.8322,39.2422,37.8596,37.8596,5100.0],["2003-09-30",37.8516,39.0975,37.8516,38.1811,6200.0],["2003-10-01",37.8435,39.6843,37.8435,39.6843,5000.0],["2003-10-02",38.7036,40.9061,38.7036,40.2711,6400.0],["2003-10-03",41.1392,41.734,40.5524,41.734,10500.0],["2003-10-06",41.734,42.6745,41.734,42.4414,8800.0],["2003-10-07",42.6825,43.2452,42.6825,43.2452,1200.0],["2003-10-08",42.0636,43.2854,42.0636,42.4494,6300.0],["2003-10-09",42.4494,43.4059,42.4494,42.6825,2300.0],["2003-10-10",41.0427,42.6021,40.7855,41.5974,9600.0],["2003-10-13",41.9671,43.1487,41.9671,43.1487,1100.0],["2003-10-14",41.951,43.7114,41.7099,43.4059,2200.0],["2003-10-15",43.3738,43.7275,43.3657,43.3657,1600.0],["2003-10-16",42.6262,43.623,42.6262,43.213,2000.0],["2003-10-17",43.2854,43.4059,43.0683,43.0683,4800.0],["2003-10-20",43.205,43.4059,43.205,43.2934,2900.0],["2003-10-21",43.4059,43.4059,42.6664,42.6664,7000.0],["2003-10-22",42.7629,43.4059,42.2404,42.4012,35500.0],["2003-10-23",42.4092,42.6343,42.4092,42.6343,2500.0],["2003-10-24",42.3931,42.3931,41.7983,42.2002,4400.0],["2003-10-27",42.2806,42.6343,42.0475,42.2163,2300.0],["2003-10-28",42.2002,43.0362,42.2002,42.8674,4800.0],["2003-10-29",42.7227,44.1696,42.7227,44.0409,3800.0],["2003-10-30",43.6873,44.0088,43.205,43.6632,7700.0],["2003-10-31",43.6873,44.0409,42.6021,42.6021,3000.0],["2003-11-03",43.3818,44.2097,42.6343,44.2097,5500.0],["2003-11-04",43.5345,44.057,42.9879,43.205,24700.0],["2003-11-05",43.205,44.2901,43.205,44.2901,700.0],["2003-11-06",43.205,44.4911,43.205,44.4911,1500.0],["2003-11-07",44.4509,44.5152,43.6712,44.1776,2900.0],["2003-11-10",44.2097,44.2097,43.2452,43.422,2100.0],["2003-11-11",43.8078,43.9445,43.4059,43.5747,1600.0],["2003-11-12",43.4461,44.684,43.4461,44.3625,4800.0],["2003-11-13",44.692,44.9895,44.0088,44.893,5000.0],["2003-11-14",44.7161,44.9894,44.1615,44.6116,3200.0],["2003-11-17",44.2097,44.9573,43.8078,44.0088,3800.0],["2003-11-18",44.9895,44.9895,44.1294,44.2901,3600.0],["2003-11-19",44.0088,44.7885,44.0088,44.7885,2500.0],["2003-11-20",44.7965,44.8126,44.4589,44.5313,7300.0],["2003-11-21",44.3544,44.9734,44.3303,44.9734,5700.0],["2003-11-24",44.6518,47.6018,44.6518,47.2642,7400.0],["2003-11-25",47.7948,48.9522,47.7867,48.9522,13900.0],["2003-11-26",48.3976,49.113,47.8269,48.2288,2200.0],["2003-11-28",47.8269,47.8269,47.8269,47.8269,500.0],["2003-12-01",48.1404,49.0326,47.7465,49.0326,6200.0],["2003-12-02",49.0808,49.105,48.8477,49.0326,3400.0],["2003-12-03",48.1484,48.9362,47.425,48.2851,6600.0],["2003-12-04",47.1196,48.1645,46.6212,48.1645,4000.0],["2003-12-05",46.6373,48.2127,46.6373,47.7948,16800.0],["2003-12-08",47.9314,48.4378,47.5375,47.7867,10300.0],["2003-12-09",47.5536,47.7546,46.8463,47.7304,11100.0],["2003-12-10",46.7498,48.687,46.7418,48.687,6300.0],["2003-12-11",47.224,48.9924,47.224,48.9924,2900.0],["2003-12-12",46.9186,49.0085,46.9186,47.9153,4100.0],["2003-12-15",48.06,48.7593,47.5858,47.5858,7800.0],["2003-12-16",47.5938,47.5938,47.2723,47.5134,5900.0],["2003-12-17",48.0359,48.0359,47.0231,47.5697,1100.0],["2003-12-18",46.8221,48.8638,46.8221,48.8638,500.0],["2003-12-19",47.8992,47.8992,46.2193,46.6373,2500.0],["2003-12-22",47.634,48.2288,46.7016,46.7016,3800.0],["2003-12-23",47.6179,47.626,46.2193,47.2401,6400.0],["2003-12-24",47.0954,47.0954,47.0954,47.0954,300.0],["2003-12-26",47.634,47.634,46.798,46.798,700.0],["2003-12-29",48.9924,49.4265,47.843,49.4265,4900.0],["2003-12-30",49.0889,50.2464,49.0889,50.0374,5200.0],["2003-12-31",50.0776,50.0776,48.2931,48.9603,3600.0],["2004-01-02",48.9522,49.6275,48.8076,49.6275,1800.0],["2004-01-05",50.2384,50.2544,48.9764,50.2544,1300.0],["2004-01-06",50.7206,50.7206,49.8364,49.8364,2400.0],["2004-01-07",50.6965,51.0582,48.1163,49.105,1500.0],["2004-01-08",49.4426,50.5679,49.4426,50.4795,1500.0],["2004-01-09",48.3333,49.4345,48.3333,48.9764,1500.0],["2004-01-12",46.3479,51.3958,46.3479,51.3958,2800.0],["2004-01-13",49.5792,52.4006,49.5792,52.4006,3100.0],["2004-01-14",52.4247,53.0356,52.1193,53.0356,2200.0],["2004-01-15",53.0517,53.7912,52.9874,53.7912,1600.0],["2004-01-16",53.1884,55.6802,52.481,55.6802,6100.0],["2004-01-20",54.6593,54.6593,54.0725,54.6593,4700.0],["2004-01-21",53.0517,54.4985,53.0517,54.4584,8500.0],["2004-01-22",53.2527,54.4182,53.2527,54.0083,10400.0],["2004-01-23",53.1401,53.4536,53.0517,53.0517,8700.0],["2004-01-26",53.0517,53.4536,52.1032,52.1032,6200.0],["2004-01-27",52.0228,52.2479,51.5727,51.5727,4100.0],["2004-01-28",50.6563,51.1788,50.6563,51.1788,400.0],["2004-01-29",49.2095,51.846,48.8076,50.3589,2400.0],["2004-01-30",50.0294,51.5968,50.0294,50.6403,11600.0],["2004-02-02",50.6403,51.846,49.8364,49.957,1100.0],["2004-02-03",49.4345,50.1821,49.4345,50.1821,1700.0],["2004-02-04",49.957,51.4441,48.4057,48.4057,11800.0],["2004-02-05",49.0326,49.0326,48.1163,48.1163,12100.0],["2004-02-06",48.695,49.1853,48.695,48.9201,4500.0],["2004-02-09",48.7915,50.0374,48.7915,50.0374,20900.0],["2004-02-10",50.2383,50.5759,50.2383,50.5759,1300.0],["2004-02-11",51.4119,51.428,50.809,50.809,900.0],["2004-02-12",51.2431,51.2431,50.6161,50.6242,2200.0],["2004-02-13",50.6724,51.3315,50.6724,51.1225,1600.0],["2004-02-17",51.0422,51.4441,51.0422,51.4441,2500.0],["2004-02-18",51.428,51.4441,50.8894,50.9216,3800.0],["2004-02-19",51.4039,51.4119,50.8412,50.8412,42800.0],["2004-02-20",50.3428,51.7817,50.3428,51.7334,1300.0],["2004-02-23",51.7334,52.1595,51.002,52.1595,13200.0],["2004-02-24",51.4441,52.5212,51.3155,51.7415,2500.0],["2004-02-25",51.846,51.846,51.2753,51.4521,3200.0],["2004-02-26",51.846,51.846,51.0422,51.0422,6400.0],["2004-02-27",52.4729,52.5131,50.8171,52.5131,900.0],["2004-03-01",51.436,52.6498,51.436,52.6498,1600.0],["2004-03-02",52.4086,52.4086,51.7415,51.7415,2500.0],["2004-03-03",51.0502,52.1916,51.0502,52.1916,1500.0],["2004-03-04",52.2479,52.2479,51.0502,51.6531,500.0],["2004-03-05",51.846,52.8748,51.846,52.8105,1000.0],["2004-03-08",51.9907,52.8749,51.1467,51.4441,3100.0],["2004-03-09",52.1514,52.1514,51.5325,51.7495,1200.0],["2004-03-10",51.8219,51.8219,51.4441,51.6611,1100.0],["2004-03-11",51.6772,52.5614,51.4441,51.4441,3200.0],["2004-03-12",51.846,52.7462,51.846,52.7462,1700.0],["2004-03-15",51.9987,52.2961,51.5244,51.9987,3400.0],["2004-03-16",50.9618,52.6819,50.8653,51.4441,1400.0],["2004-03-17",51.4521,52.3122,51.4521,52.2881,1600.0],["2004-03-18",52.0389,52.6819,51.4601,51.4843,1900.0],["2004-03-19",51.9183,52.3283,51.4843,52.1675,2200.0],["2004-03-22",51.8138,51.8138,51.4441,51.4521,1700.0],["2004-03-23",51.4441,52.0148,50.6563,51.0904,1700.0],["2004-03-24",50.6885,51.5807,49.8847,49.8847,3800.0],["2004-03-25",50.0052,50.7528,49.8364,50.7367,3800.0],["2004-03-26",50.793,51.018,50.2383,50.6322,2400.0],["2004-03-29",50.8412,51.1547,50.6403,51.1547,2600.0],["2004-03-30",51.3556,51.9424,50.8975,50.9216,1700.0],["2004-03-31",51.1145,51.1145,50.8975,50.8975,500.0],["2004-04-01",50.8573,51.7254,50.8573,51.5164,1100.0],["2004-04-02",51.7174,52.3926,51.7174,52.3926,1700.0],["2004-04-05",52.6659,52.6659,51.7656,51.7656,1500.0],["2004-04-06",51.846,52.3604,51.846,52.3363,700.0],["2004-04-07",52.3604,52.6659,52.2238,52.6659,2400.0],["2004-04-08",52.3926,52.3926,52.1112,52.3122,3100.0],["2004-04-12",51.846,53.0678,51.846,53.0678,900.0],["2004-04-13",53.1883,53.1883,52.1273,52.272,2400.0],["2004-04-14",52.1514,53.3009,52.0469,52.6498,2000.0],["2004-04-15",52.9954,53.325,52.6096,52.8909,2500.0],["2004-04-16",52.2479,53.0517,52.2479,53.0517,1300.0],["2004-04-19",52.2479,52.6739,52.2479,52.3041,700.0],["2004-04-20",53.0758,53.0758,52.2479,52.3202,47400.0],["2004-04-21",52.5614,53.0517,52.5614,53.0517,1100.0],["2004-04-22",53.1562,53.3732,52.8427,53.2928,900.0],["2004-04-23",53.2848,53.2848,52.2479,52.3041,1600.0],["2004-04-26",52.4488,52.489,52.4488,52.489,200.0],["2004-04-27",52.69,53.3813,52.481,52.5774,5300.0],["2004-04-28",52.489,52.5694,52.2479,52.2479,10300.0],["2004-04-29",52.489,52.489,51.9585,51.9585,2300.0],["2004-04-30",52.0148,52.4408,51.4441,51.4441,3400.0],["2004-05-03",51.4441,52.3283,51.3556,51.8299,9700.0],["2004-05-04",51.4601,51.846,51.3315,51.846,6100.0],["2004-05-05",51.3556,51.7254,51.0422,51.7254,800.0],["2004-05-06",51.436,51.8621,51.436,51.436,2400.0],["2004-05-07",52.0228,52.0228,50.9779,51.2833,12400.0],["2004-05-10",52.2479,52.2479,51.0502,51.436,5000.0],["2004-05-11",51.436,51.436,51.211,51.2592,15700.0],["2004-05-12",51.2029,51.2431,50.5438,51.0341,6700.0],["2004-05-13",51.219,51.219,50.3187,50.4795,3800.0],["2004-05-14",50.3428,50.3428,49.8364,49.8364,900.0],["2004-05-17",49.7561,49.8364,49.3943,49.7641,4200.0],["2004-05-18",50.166,50.166,49.5149,49.7962,4900.0],["2004-05-19",49.1291,49.8525,49.1291,49.2738,3300.0],["2004-05-20",49.2898,49.2898,47.5777,47.5777,13000.0],["2004-05-21",47.425,47.4812,46.2112,46.2193,6400.0],["2004-05-24",46.6373,47.216,46.6212,46.6212,6800.0],["2004-05-25",46.798,47.5375,46.5087,47.5375,2800.0],["2004-05-26",47.1999,47.1999,47.1999,47.1999,300.0],["2004-05-27",47.5054,47.5054,46.8704,47.2321,1800.0],["2004-05-28",46.6533,47.2321,46.6292,46.7337,9300.0],["2004-06-01",47.0231,47.0231,46.79,47.0231,5000.0],["2004-06-02",46.9588,47.9314,46.9588,47.8269,1000.0],["2004-06-03",48.8156,48.8156,47.4732,47.4732,1900.0],["2004-06-04",47.1839,48.4619,47.1839,48.3976,3500.0],["2004-06-07",48.5343,49.8123,48.5343,49.8123,1900.0],["2004-06-08",50.2303,50.9216,49.8043,50.5197,1600.0],["2004-06-09",51.002,51.2833,50.1499,50.5679,3100.0],["2004-06-10",50.2142,51.3476,50.2142,51.3396,8800.0],["2004-06-14",51.3315,51.9344,50.6804,51.5566,5700.0],["2004-06-15",50.7046,53.333,50.7046,53.333,3200.0],["2004-06-16",53.325,55.2863,53.325,54.6352,8400.0],["2004-06-17",54.8281,55.0612,53.6224,54.6593,3500.0],["2004-06-18",54.2333,54.9326,53.4134,53.9761,9900.0],["2004-06-21",53.5018,54.7799,53.5018,54.6352,7200.0],["2004-06-22",53.534,54.4905,53.534,54.4905,2700.0],["2004-06-23",54.8603,54.8603,54.177,54.4584,5000.0],["2004-06-24",54.37,54.37,53.7269,53.7269,2600.0],["2004-06-25",53.7189,54.4342,53.0999,54.3137,18900.0],["2004-06-28",53.8957,54.6995,53.8957,54.2253,4300.0],["2004-06-29",54.4343,54.4423,53.9359,54.2333,2900.0],["2004-06-30",54.1047,55.0049,53.751,55.0049,2100.0],["2004-07-01",53.952,54.0163,53.952,54.0163,1000.0],["2004-07-02",53.2446,54.169,53.2446,53.8555,900.0],["2004-07-06",53.9439,55.1014,53.3009,53.4938,2000.0],["2004-07-07",53.4938,54.0565,53.4938,54.0565,700.0],["2004-07-08",52.9392,53.7189,52.9392,53.2205,3400.0],["2004-07-09",53.1964,53.6224,52.907,53.6224,300.0],["2004-07-12",52.9954,53.5983,52.2479,53.4858,2500.0],["2004-07-13",52.8829,53.5179,52.8829,53.1321,1500.0],["2004-07-14",52.8749,53.4375,52.6337,53.4375,3300.0],["2004-07-15",52.9713,52.9713,51.2431,51.3637,4500.0],["2004-07-16",51.0502,51.7977,50.2383,50.2383,2300.0],["2004-07-19",49.8445,49.9168,48.4378,48.8317,8100.0],["2004-07-20",49.1934,49.3059,48.8719,49.3059,5000.0],["2004-07-21",49.105,49.9892,49.105,49.2336,5700.0],["2004-07-22",49.0407,49.0728,48.8558,48.8558,1100.0],["2004-07-23",49.6596,50.0294,49.2336,50.0294,1900.0],["2004-07-26",50.3027,50.8412,49.2336,49.2336,1700.0],["2004-07-27",49.6837,49.949,49.4908,49.8364,1200.0],["2004-07-28",49.949,50.2785,49.4024,49.4024,2200.0],["2004-07-29",49.3542,52.1032,49.3542,51.1868,15900.0],["2004-07-30",51.846,51.846,51.0984,51.4441,23100.0],["2004-08-02",50.5438,51.0422,49.8043,50.9618,5200.0],["2004-08-03",50.6402,50.6402,49.1452,49.1532,4400.0],["2004-08-04",49.8364,50.0776,49.4747,50.0213,46200.0],["2004-08-05",49.8123,50.1258,49.4667,49.9409,3200.0],["2004-08-06",49.8284,50.158,49.6837,49.8364,3200.0],["2004-08-09",49.9651,49.9651,49.4506,49.5551,1700.0],["2004-08-10",49.4506,50.0374,49.4506,49.8364,1900.0],["2004-08-11",49.7802,50.0374,49.4908,49.8525,3300.0],["2004-08-12",50.6563,50.9457,49.4345,49.4345,5000.0],["2004-08-13",49.7239,49.8365,49.1854,49.1854,6700.0],["2004-08-16",49.7561,50.158,49.7561,50.158,3400.0],["2004-08-17",50.1419,50.158,49.8284,50.0615,3800.0],["2004-08-18",50.158,50.158,49.7561,49.8364,6500.0],["2004-08-19",49.8364,49.8364,49.7802,49.7962,4200.0],["2004-08-20",49.9811,50.158,49.8445,50.158,3500.0],["2004-08-23",50.158,50.158,49.6757,49.957,5200.0],["2004-08-24",49.9409,49.9409,49.5953,49.8364,2600.0],["2004-08-25",50.0052,50.1017,49.9088,50.1017,15300.0],["2004-08-26",50.0213,50.0374,49.8204,49.8364,4000.0],["2004-08-27",49.8364,49.9972,49.8364,49.9892,2600.0],["2004-08-30",49.6355,50.1017,49.6355,49.6355,1000.0],["2004-08-31",49.6676,49.9892,49.6516,49.9892,5800.0],["2004-09-01",50.3187,51.9264,49.6676,50.4875,79600.0],["2004-09-02",50.8091,50.8091,50.0776,50.3187,3300.0],["2004-09-03",50.7448,50.7689,49.6275,49.8284,3700.0],["2004-09-07",49.4426,50.9216,49.4426,50.9216,3700.0],["2004-09-08",50.3348,51.0502,50.3348,50.7126,2900.0],["2004-09-09",50.4714,52.3524,50.4714,51.9987,8000.0],["2004-09-10",51.8701,52.489,51.8701,52.1755,3100.0],["2004-09-13",52.6016,52.6337,51.227,51.7977,33200.0],["2004-09-14",51.1225,52.5292,51.1225,51.5727,4100.0],["2004-09-15",51.4843,51.7254,50.8975,50.8975,2600.0],["2004-09-16",51.1145,51.9264,50.8171,51.1627,3000.0],["2004-09-17",51.1145,51.4923,50.0695,51.3637,8100.0],["2004-09-20",49.9007,51.4039,49.9007,51.1145,9900.0],["2004-09-21",51.3556,51.4441,50.7206,51.219,4700.0],["2004-09-22",50.4634,51.2431,49.9731,50.6403,5700.0],["2004-09-23",51.4441,51.4441,49.9972,50.0374,2700.0],["2004-09-24",50.0052,50.2464,50.0052,50.1097,400.0],["2004-09-27",49.949,50.0374,49.2657,49.3059,8000.0],["2004-09-28",49.8284,50.3187,49.539,50.2625,2800.0],["2004-09-29",50.6322,50.6322,49.8284,50.6001,1100.0],["2004-09-30",49.8847,50.6403,49.8364,50.0454,4600.0],["2004-10-01",49.6435,51.227,49.6435,50.9618,10600.0],["2004-10-04",50.6804,51.2351,50.1258,50.1339,2200.0],["2004-10-05",50.166,50.166,50.166,50.166,200.0],["2004-10-06",50.3027,50.7608,50.0374,50.4554,2700.0],["2004-10-07",50.8734,51.002,50.2946,50.6403,6000.0],["2004-10-08",50.6403,50.6403,50.383,50.383,500.0],["2004-10-11",49.7561,49.7561,49.7561,49.7561,300.0],["2004-10-12",50.1821,50.1821,49.8364,49.949,1000.0],["2004-10-13",49.8364,49.8927,49.5149,49.5149,1600.0],["2004-10-14",49.6837,49.6837,49.2416,49.2738,3300.0],["2004-10-15",49.2497,49.4828,49.2416,49.4024,1000.0],["2004-10-18",49.6837,49.8525,49.4265,49.4265,1000.0],["2004-10-19",49.6435,49.6435,49.4104,49.4747,4400.0],["2004-10-20",49.2497,49.4185,49.2336,49.4185,5400.0],["2004-10-21",49.2416,50.158,49.2416,50.158,4400.0],["2004-10-22",50.3429,50.6001,49.9972,50.2946,4600.0],["2004-10-25",50.4634,51.6129,50.4634,51.6129,2600.0],["2004-10-26",51.1708,51.4682,51.1386,51.4441,12200.0],["2004-10-27",51.4441,51.7093,51.1306,51.1306,7000.0],["2004-10-28",51.2913,51.4441,51.1547,51.4441,2800.0],["2004-10-29",51.2431,51.2431,50.5679,50.5679,1300.0],["2004-11-01",50.8734,51.0422,50.5599,51.0261,13900.0],["2004-11-02",50.4393,51.7254,50.4393,50.8573,3000.0],["2004-11-03",50.9618,51.0422,50.7206,51.0422,6100.0],["2004-11-04",50.9457,51.4441,50.9457,51.4441,2400.0],["2004-11-05",51.2833,51.436,51.2029,51.2029,1600.0],["2004-11-08",51.4441,51.5968,50.6563,50.793,2900.0],["2004-11-09",50.0937,50.6403,50.0133,50.4795,2300.0],["2004-11-10",50.4152,51.4039,50.0133,50.8975,3800.0],["2004-11-11",50.4473,51.3798,50.0052,51.3556,1800.0],["2004-11-12",51.4441,51.4441,50.8653,51.0422,2600.0],["2004-11-15",50.4875,51.018,50.4875,50.5679,1500.0],["2004-11-16",50.9859,51.0422,50.4875,50.4875,2300.0],["2004-11-17",50.6081,50.8653,50.0615,50.0615,1400.0],["2004-11-18",49.9731,50.9457,49.9731,50.9457,1800.0],["2004-11-19",50.5518,50.5518,49.4345,49.4345,1800.0],["2004-11-22",49.6757,50.4393,49.2738,50.4393,1700.0],["2004-11-23",50.5036,51.2029,49.6757,51.1949,5700.0],["2004-11-24",49.5551,50.8091,49.5551,50.7367,3100.0],["2004-11-26",50.7367,50.7367,50.7367,50.7367,0.0],["2004-11-29",49.3702,50.7689,49.3702,50.6403,1500.0],["2004-11-30",50.6403,50.6403,50.367,50.6403,1200.0],["2004-12-01",50.6402,51.0421,50.0374,50.4473,5700.0],["2004-12-02",50.367,50.6403,50.367,50.5518,1700.0],["2004-12-03",50.7126,50.9618,50.0133,50.0133,2000.0],["2004-12-06",50.0133,50.0856,49.9972,49.9972,2400.0],["2004-12-07",49.9007,49.9972,49.2738,49.2738,2700.0],["2004-12-08",49.8123,50.5759,49.539,50.5759,2400.0],["2004-12-09",50.4795,50.8492,50.2785,50.8492,1400.0],["2004-12-10",51.002,51.6772,50.7206,51.6772,2600.0],["2004-12-13",51.846,52.6498,51.846,52.4971,2600.0],["2004-12-14",52.1273,52.2479,51.6611,52.2479,1000.0],["2004-12-15",51.1306,51.8781,51.1306,51.5887,4000.0],["2004-12-16",50.8894,51.9344,50.8894,51.6129,3200.0],["2004-12-17",51.3235,52.1514,50.1982,51.4843,11100.0],["2004-12-20",50.1821,50.8171,50.1821,50.8171,5300.0],["2004-12-21",50.2464,50.9377,50.2464,50.9216,10000.0],["2004-12-22",51.2029,51.2029,50.584,50.584,2300.0],["2004-12-23",51.0422,51.0422,50.5599,50.6483,2400.0],["2004-12-27",50.6001,50.6001,50.4473,50.4956,800.0],["2004-12-28",50.9778,51.0422,50.4956,50.4956,700.0],["2004-12-29",51.0422,51.0422,49.9329,51.01,2000.0],["2004-12-30",50.6644,50.9779,50.6403,50.6403,1200.0],["2004-12-31",50.6403,50.6403,50.3348,50.3348,2600.0],["2005-01-03",51.0422,51.0422,49.9168,50.4875,3000.0],["2005-01-04",49.9409,50.4634,49.9249,50.4393,2300.0],["2005-01-05",49.4908,50.4473,49.1291,49.1291,2200.0],["2005-01-06",49.1291,49.8847,49.1291,49.6757,2800.0],["2005-01-07",49.4024,50.2464,48.7593,48.7593,1800.0],["2005-01-10",50.3187,50.3187,47.9073,48.2288,7200.0],["2005-01-11",47.9073,48.2288,47.4411,48.2288,1200.0],["2005-01-12",47.7465,49.0567,46.9507,48.47,3900.0],["2005-01-13",47.4652,50.2705,47.4652,48.0681,4300.0],["2005-01-14",49.3461,49.6355,48.0279,48.0359,10500.0],["2005-01-18",47.8269,49.1371,47.8269,48.5745,2800.0],["2005-01-19",48.0279,49.2416,48.0037,48.0359,8300.0],["2005-01-20",47.9877,48.687,47.9877,48.2529,3400.0],["2005-01-21",49.2175,49.2175,47.7063,47.9796,3100.0],["2005-01-24",47.835,47.835,47.3286,47.3286,1900.0],["2005-01-25",47.8269,47.8269,46.9186,47.224,6300.0],["2005-01-26",46.8784,47.3768,46.4685,46.6855,14400.0],["2005-01-27",47.6742,47.6742,45.8897,45.9379,18600.0],["2005-01-28",45.737,46.3157,45.4396,46.2193,32400.0],["2005-01-31",46.6212,47.0231,46.2836,46.5408,20600.0],["2005-02-01",46.6212,47.4572,46.6212,47.1999,2300.0],["2005-02-02",47.6501,47.6501,47.0392,47.0954,1300.0],["2005-02-03",46.1068,47.1437,46.1068,46.6132,7300.0],["2005-02-04",46.8221,47.7787,46.7819,47.6902,5500.0],["2005-02-07",46.3479,47.0874,46.3399,46.9427,18100.0],["2005-02-08",46.4042,46.8302,46.4042,46.5649,8900.0],["2005-02-09",46.5649,46.5649,44.2901,44.3866,37000.0],["2005-02-10",44.1776,44.4027,43.7918,44.2741,6600.0],["2005-02-11",43.5667,44.2097,43.5667,43.8963,7800.0],["2005-02-14",43.5667,43.5667,43.3095,43.4381,8000.0],["2005-02-15",43.5908,44.4509,43.5908,44.2741,8000.0],["2005-02-16",43.3657,43.9606,43.3657,43.9043,6100.0],["2005-02-17",44.0008,44.3785,43.6632,43.8802,10600.0],["2005-02-18",44.1696,44.893,43.9606,44.2097,11200.0],["2005-02-22",44.1294,44.5715,44.1294,44.2097,7300.0],["2005-02-23",44.2097,44.893,44.2097,44.684,4200.0],["2005-02-24",44.2098,44.9251,44.2098,44.4589,2800.0],["2005-02-25",44.5554,45.2708,44.5554,45.2145,900.0],["2005-02-28",44.4107,45.6003,44.2499,44.6518,11500.0],["2005-03-01",45.6084,45.6084,44.5393,45.2627,7000.0],["2005-03-02",44.6277,45.1743,44.5715,44.7242,5500.0],["2005-03-03",45.0055,45.0136,44.6117,44.9171,6500.0],["2005-03-04",44.9171,44.9171,44.9171,44.9171,0.0],["2005-03-07",45.6486,45.6486,44.6277,44.8528,7000.0],["2005-03-08",44.5715,45.0136,44.5715,44.5956,10600.0],["2005-03-09",44.5715,44.9412,44.5715,44.8849,8600.0],["2005-03-10",44.6599,45.094,44.6599,45.094,10500.0],["2005-03-11",45.0618,45.0618,44.2178,44.4911,2600.0],["2005-03-14",45.0136,45.2226,44.266,44.5554,7900.0],["2005-03-15",44.1696,45.4878,44.1696,45.4074,6800.0],["2005-03-16",44.4509,44.7724,44.4187,44.6438,3400.0],["2005-03-17",44.2178,45.0939,44.2178,44.5875,12000.0],["2005-03-18",45.2547,45.2547,43.84,43.84,17500.0],["2005-03-21",44.3866,44.3866,42.3369,42.3851,10700.0],["2005-03-22",42.4012,43.1568,42.4012,42.7066,2600.0],["2005-03-23",42.16,44.5875,42.0796,42.2082,20000.0],["2005-03-24",41.9591,43.004,41.9591,42.6182,3700.0],["2005-03-28",43.2452,43.4059,42.57,42.8674,1200.0],["2005-03-29",42.795,42.8031,42.2324,42.4012,2000.0],["2005-03-30",43.0362,43.4863,41.5572,42.57,6100.0],["2005-03-31",43.197,43.197,42.4012,43.0683,4900.0],["2005-04-01",42.578,43.1648,41.9591,42.0796,5800.0],["2005-04-04",41.9189,42.2404,41.6536,41.9993,10800.0],["2005-04-05",42.2002,42.5217,42.1681,42.1841,5500.0],["2005-04-06",41.9752,43.004,41.9752,42.5298,9900.0],["2005-04-07",42.2404,43.0362,42.0395,42.7629,6800.0],["2005-04-08",42.0234,42.4896,42.0234,42.4012,6100.0],["2005-04-11",41.9028,43.4863,41.9028,41.9993,5200.0],["2005-04-12",41.6456,41.6456,40.673,41.5572,7800.0],["2005-04-13",41.525,41.5732,40.9784,40.9784,1600.0],["2005-04-14",41.4768,41.6777,40.4238,40.4801,3500.0],["2005-04-15",41.2758,41.3401,40.464,40.8659,12300.0],["2005-04-18",40.3193,41.8465,40.3193,41.2437,8600.0],["2005-04-19",42.0716,42.0716,40.9141,41.1633,5700.0],["2005-04-20",40.882,40.9945,40.1907,40.464,5200.0],["2005-04-21",40.263,42.2243,40.1907,40.7775,12100.0],["2005-04-22",40.1907,40.5846,40.1907,40.1907,5400.0],["2005-04-25",40.271,40.5685,40.271,40.4881,2400.0],["2005-04-26",40.2389,40.673,40.2389,40.3756,8300.0],["2005-04-27",40.2791,40.4961,40.2791,40.4961,900.0],["2005-04-28",41.7581,41.7581,40.1907,40.1907,7900.0],["2005-04-29",40.7935,41.5732,40.2711,41.5732,7600.0],["2005-05-02",41.6777,41.7983,41.6054,41.7983,4800.0],["2005-05-03",41.7903,41.9269,41.2115,41.7179,4500.0],["2005-05-04",41.9591,42.0555,41.2839,41.8948,19200.0],["2005-05-05",42.1198,42.152,41.2999,41.6134,6900.0],["2005-05-06",41.0507,41.3964,41.0025,41.0025,17600.0],["2005-05-09",41.099,41.6456,41.0267,41.107,6000.0],["2005-05-10",41.8385,41.8385,41.2999,41.5652,9500.0],["2005-05-11",41.7581,41.7581,41.1472,41.3482,2400.0],["2005-05-12",42.0314,42.0314,41.1794,41.1794,1200.0],["2005-05-13",41.0508,41.4446,41.0186,41.0186,5700.0],["2005-05-16",41.0347,41.3723,40.9945,41.0025,5600.0],["2005-05-17",41.1151,41.4446,40.9945,40.9945,7300.0],["2005-05-18",41.4366,41.7179,41.1151,41.4044,5200.0],["2005-05-19",41.0025,42.152,41.0025,41.1794,10200.0],["2005-05-20",41.4446,41.8465,41.3562,41.6697,4000.0],["2005-05-23",42.4012,42.4012,41.4848,41.4848,2600.0],["2005-05-24",42.2484,42.2484,41.4446,42.0394,3300.0],["2005-05-25",41.7179,42.4574,41.4848,41.6777,6300.0],["2005-05-26",41.2437,41.5009,41.1633,41.1633,800.0],["2005-05-27",41.1472,41.1472,41.1151,41.1151,3800.0],["2005-05-31",41.1553,41.1553,40.5926,40.6971,18200.0],["2005-06-01",40.9945,41.726,40.9945,41.3723,6200.0],["2005-06-02",41.7501,41.9591,41.2758,41.5813,13000.0],["2005-06-03",41.5813,41.6215,40.9945,41.1954,16500.0],["2005-06-06",41.9832,41.9832,41.3964,41.8063,5100.0],["2005-06-07",41.1231,42.4092,41.1231,41.7903,2900.0],["2005-06-08",41.1231,41.7099,41.1231,41.316,1300.0],["2005-06-09",41.1552,41.4366,40.9945,41.0025,7400.0],["2005-06-10",40.9945,41.6777,40.3113,40.7534,8600.0],["2005-06-13",40.673,40.673,40.2952,40.4077,4300.0],["2005-06-14",40.9704,40.9704,40.3514,40.5685,3100.0],["2005-06-15",41.1874,41.5974,40.89,41.0186,11600.0],["2005-06-16",41.7179,42.0636,41.1954,41.9993,3600.0],["2005-06-17",41.6134,42.3047,41.4607,42.2806,12500.0],["2005-06-20",42.2886,42.2886,41.7581,41.7581,2200.0],["2005-06-21",41.3964,41.8948,41.3964,41.8948,1700.0],["2005-06-22",41.517,41.5732,41.517,41.5652,1600.0],["2005-06-23",41.316,42.377,41.316,41.525,1600.0],["2005-06-24",41.525,42.2002,41.2115,42.16,20000.0],["2005-06-27",41.9993,42.1118,41.9912,42.1038,1000.0],["2005-06-28",42.16,43.004,41.3321,43.004,6900.0],["2005-06-29",41.4687,43.1969,41.4687,43.1969,2000.0],["2005-06-30",43.205,43.7757,43.205,43.7757,1800.0],["2005-07-01",43.2612,43.5667,42.1279,43.2612,10500.0],["2005-07-05",43.9606,44.049,42.7066,43.623,3400.0],["2005-07-06",43.4059,43.5265,42.7066,42.8433,1500.0],["2005-07-07",41.1633,42.5217,41.1552,41.9671,6500.0],["2005-07-08",42.3369,44.9734,42.3369,44.9653,2000.0],["2005-07-11",44.9975,45.6807,44.9975,45.3753,4200.0],["2005-07-12",45.5521,45.6164,45.2386,45.4155,5200.0],["2005-07-13",45.0618,45.3592,45.0618,45.3592,600.0],["2005-07-14",45.2547,45.52,45.0377,45.094,3200.0],["2005-07-15",43.8561,44.5072,43.8561,44.1696,1000.0],["2005-07-18",44.9412,44.9412,44.3625,44.3625,400.0],["2005-07-19",45.1422,45.6486,44.901,45.6486,800.0],["2005-07-20",44.5715,46.8623,44.5715,46.5408,800.0],["2005-07-21",46.5408,46.9427,45.3351,45.3351,1000.0],["2005-07-22",47.0553,47.9716,46.6292,46.8302,1500.0],["2005-07-25",47.626,47.7948,46.8302,47.5054,1100.0],["2005-07-26",46.8221,48.1886,46.8221,48.1886,1400.0],["2005-07-27",47.5697,48.1806,47.5697,48.1806,1200.0],["2005-07-28",47.6662,51.219,47.6662,50.793,13800.0],["2005-07-29",50.4071,51.7334,50.4071,51.42,4700.0],["2005-08-01",52.1112,52.8507,51.8379,52.8507,9700.0],["2005-08-02",52.272,52.272,51.5727,52.0389,4400.0],["2005-08-03",50.0052,50.0052,46.2434,46.7096,8500.0],["2005-08-04",46.4202,46.4202,42.6101,43.2693,3800.0],["2005-08-05",42.6664,42.8272,41.5009,41.5572,5600.0],["2005-08-08",42.6021,42.6102,41.0427,41.3482,3200.0],["2005-08-09",41.0266,41.7019,41.0266,41.5974,2500.0],["2005-08-10",41.8385,42.9638,41.308,41.4607,2400.0],["2005-08-11",42.4815,42.8433,42.3529,42.7227,2100.0],["2005-08-12",42.2886,44.0811,42.2806,44.0008,4200.0],["2005-08-15",43.6471,43.7757,43.1246,43.5908,1800.0],["2005-08-16",43.4059,43.4059,41.4768,41.9912,6000.0],["2005-08-17",41.5089,42.2243,41.3964,41.3964,1600.0],["2005-08-18",41.0829,41.0829,40.3112,40.6247,2400.0],["2005-08-19",40.3997,41.0106,39.9254,39.9254,1500.0],["2005-08-22",39.9656,40.3595,39.9656,40.3595,3900.0],["2005-08-23",40.6167,43.8802,40.6167,41.517,5200.0],["2005-08-24",41.517,43.6149,41.517,42.1198,2500.0],["2005-08-25",42.8995,42.8995,41.517,41.525,5000.0],["2005-08-26",40.8337,41.2919,40.8337,41.0106,3300.0],["2005-08-29",40.4399,41.1553,40.2389,40.8337,1100.0],["2005-08-30",40.3434,41.0025,40.2309,40.6971,22900.0],["2005-08-31",40.9945,41.726,40.9945,41.5732,1100.0],["2005-09-01",41.7983,42.6503,41.7983,41.9189,900.0],["2005-09-02",42.586,42.586,42.1681,42.1681,2200.0],["2005-09-06",42.8192,43.3336,42.5298,42.8995,2800.0],["2005-09-07",42.4253,43.5828,42.4253,43.5828,500.0],["2005-09-08",42.2565,43.5747,42.2565,42.6021,3900.0],["2005-09-09",42.7629,43.5908,42.7629,43.1809,1300.0],["2005-09-12",42.0796,43.8641,42.0796,43.4381,2100.0],["2005-09-13",43.422,43.422,43.422,43.422,100.0],["2005-09-14",43.4461,43.4461,42.6664,43.1969,1900.0],["2005-09-15",42.4012,43.3336,42.4012,42.8433,1100.0],["2005-09-16",43.2612,44.0088,42.5137,43.7676,17600.0],["2005-09-19",44.0972,44.2098,43.3095,43.7596,2500.0],["2005-09-20",43.004,43.5908,42.1841,42.4976,2100.0],["2005-09-21",41.9349,42.1359,41.2839,41.6295,4100.0],["2005-09-22",41.3401,41.8385,41.316,41.4446,3400.0],["2005-09-23",41.1955,41.7501,41.1955,41.2839,1100.0],["2005-09-26",41.2919,41.6054,41.2919,41.6054,2200.0],["2005-09-27",41.316,41.4205,41.316,41.4205,200.0],["2005-09-28",41.9189,42.1118,41.2196,41.3562,2200.0],["2005-09-29",41.1954,41.5089,41.1794,41.5089,3600.0],["2005-09-30",42.152,42.152,41.3321,41.6777,1600.0],["2005-10-03",42.1038,42.1038,40.7775,40.7775,4300.0],["2005-10-04",40.9945,41.742,40.9945,41.1874,8700.0],["2005-10-05",40.9221,41.3401,40.7373,40.7373,2500.0],["2005-10-06",40.681,40.9945,40.681,40.9945,1300.0],["2005-10-07",41.9189,41.9189,41.0749,41.3401,1500.0],["2005-10-10",41.316,41.3482,41.0749,41.0829,1200.0],["2005-10-11",41.3964,41.4125,40.2791,40.4479,12200.0],["2005-10-12",40.673,40.9141,39.3869,39.3869,4400.0],["2005-10-13",38.985,38.985,38.6232,38.9206,5700.0],["2005-10-14",38.6313,38.8644,38.6072,38.8644,700.0],["2005-10-17",38.0043,38.0766,35.3598,35.8099,20000.0],["2005-10-18",35.3356,36.0912,35.3356,35.7215,5900.0],["2005-10-19",35.3678,38.0766,35.2874,38.0766,9300.0],["2005-10-20",37.2568,38.2776,35.9707,36.9915,8500.0],["2005-10-21",36.2038,37.522,36.2038,37.522,2200.0],["2005-10-24",37.4899,37.4899,36.3886,37.1362,3100.0],["2005-10-25",37.297,37.3452,36.3645,37.0799,2300.0],["2005-10-26",37.4738,37.4738,36.6459,36.9835,1300.0],["2005-10-27",36.6298,36.6298,35.199,35.4884,5500.0],["2005-10-28",34.9177,35.7938,34.9177,35.7777,3700.0],["2005-10-31",36.2841,38.1168,35.7697,38.1168,2100.0],["2005-11-01",38.0043,38.6634,37.7069,38.6634,1700.0],["2005-11-02",39.1698,40.7292,39.1698,40.7292,3400.0],["2005-11-03",40.882,41.3321,40.882,41.0668,2700.0],["2005-11-04",41.0668,41.0668,41.0668,41.0668,0.0],["2005-11-07",40.8418,40.9302,40.7132,40.7132,1500.0],["2005-11-08",40.1907,40.1907,39.829,39.829,2300.0],["2005-11-09",40.1907,40.1907,39.8852,39.8852,700.0],["2005-11-10",39.5798,40.2148,39.5235,40.0942,3100.0],["2005-11-11",40.1907,40.1907,40.1826,40.1826,900.0],["2005-11-14",39.5637,39.7888,38.993,38.993,1500.0],["2005-11-15",38.2776,39.3226,38.2776,38.9769,2900.0],["2005-11-16",38.6232,38.6232,36.8227,36.8227,1400.0],["2005-11-17",36.8227,37.5944,36.2841,37.5944,2600.0],["2005-11-18",38.2133,38.2133,37.3211,37.4095,1300.0],["2005-11-21",37.6185,38.3982,37.5944,38.3982,2900.0],["2005-11-22",39.3708,39.3708,37.9882,39.0814,4900.0],["2005-11-23",39.3788,39.628,38.9769,39.628,2900.0],["2005-11-25",39.3869,39.3869,39.3788,39.3788,1300.0],["2005-11-28",38.9046,38.9046,37.8757,38.7358,1700.0],["2005-11-29",38.5831,38.5831,38.2776,38.2776,300.0],["2005-11-30",39.0573,39.0573,38.2294,39.0251,1400.0],["2005-12-01",39.3788,39.3788,38.2535,38.2776,3600.0],["2005-12-02",37.6989,37.7953,37.6989,37.7953,200.0],["2005-12-05",37.739,38.567,36.7504,38.567,4500.0],["2005-12-06",37.8596,37.8596,36.9995,37.0478,5700.0],["2005-12-07",36.4851,36.8629,36.0269,36.6298,3500.0],["2005-12-08",36.6137,36.6137,35.834,36.1475,1400.0],["2005-12-09",36.0591,36.0591,36.0591,36.0591,200.0],["2005-12-12",36.5574,36.9593,35.9305,36.5574,3900.0],["2005-12-13",36.1636,36.3243,35.7777,35.9305,2100.0],["2005-12-14",35.5125,36.5414,35.4723,36.5414,1700.0],["2005-12-15",35.7536,36.2841,35.5929,36.2841,1400.0],["2005-12-16",36.1073,36.1073,35.3115,35.6732,20100.0],["2005-12-19",35.1427,35.3437,33.8405,34.355,4600.0],["2005-12-20",33.9531,34.1621,33.7762,34.1219,3800.0],["2005-12-21",33.3502,33.9531,33.2618,33.6316,9800.0],["2005-12-22",32.5705,34.4514,32.5705,34.1701,8200.0],["2005-12-23",33.3985,34.572,33.3985,34.3068,2000.0],["2005-12-27",34.1621,34.564,33.8405,34.2585,4000.0],["2005-12-28",33.8245,34.6122,33.8164,34.3389,1400.0],["2005-12-29",34.3389,34.3389,33.6155,33.8004,5600.0],["2005-12-30",33.4386,33.4386,31.9194,32.4901,4300.0],["2006-01-03",31.9114,31.9114,31.397,31.9114,7000.0],["2006-01-04",31.3568,31.9918,31.3568,31.7989,6300.0],["2006-01-05",32.2249,33.0207,32.2249,32.9162,5700.0],["2006-01-06",32.3374,33.0769,32.3294,32.9564,1500.0],["2006-01-09",32.9001,34.0495,32.9001,34.0415,2000.0],["2006-01-10",34.146,35.8501,33.7602,35.1106,7900.0],["2006-01-11",35.191,35.3758,35.191,35.3678,2500.0],["2006-01-12",36.1394,36.1394,35.1668,35.2794,2400.0],["2006-01-13",35.834,36.2038,35.1668,35.1668,4800.0],["2006-01-17",35.8099,35.8099,34.4113,35.4482,9400.0],["2006-01-18",34.363,35.6411,34.363,34.6846,7000.0],["2006-01-19",33.9692,35.4321,33.9692,35.4321,3100.0],["2006-01-20",33.302,33.302,31.4291,32.048,6900.0],["2006-01-23",31.3809,32.9724,31.3809,32.9724,4800.0],["2006-01-24",33.5914,34.3952,33.5592,34.3871,2700.0],["2006-01-25",34.8453,35.1025,34.564,34.564,3600.0],["2006-01-26",33.4145,34.564,33.4145,34.564,3200.0],["2006-01-27",34.5479,35.0865,33.3583,33.3583,5500.0],["2006-01-30",33.4788,34.0817,33.4788,34.0495,1000.0],["2006-01-31",34.2103,34.2103,33.8084,33.9129,2800.0],["2006-02-01",34.4916,35.0543,34.1219,35.0543,3000.0],["2006-02-02",35.2954,35.617,34.4916,34.4997,3200.0],["2006-02-03",35.0061,35.0061,34.3228,34.4595,4000.0],["2006-02-06",33.6959,34.3228,32.8197,33.8566,3300.0],["2006-02-07",34.7891,34.7891,32.8036,33.7602,2300.0],["2006-02-08",33.0367,33.0367,33.0367,33.0367,1400.0],["2006-02-09",34.154,34.154,34.1138,34.154,2300.0],["2006-02-10",32.9966,33.3583,32.9564,32.9564,5400.0],["2006-02-13",32.9885,33.519,32.9885,33.0367,5200.0],["2006-02-14",32.5946,33.1653,32.5946,32.7715,13000.0],["2006-02-15",33.1171,33.4386,32.6348,32.7634,1600.0],["2006-02-16",33.7762,34.0335,33.7441,33.9852,1900.0],["2006-02-17",34.1621,34.1621,33.3583,33.5512,4000.0],["2006-02-21",32.7634,33.1091,32.7474,33.1091,2200.0],["2006-02-22",33.5351,33.937,33.3904,33.5994,3100.0],["2006-02-23",33.519,33.519,32.8277,33.3181,2400.0],["2006-02-24",32.9563,33.6798,32.9563,33.6798,1300.0],["2006-02-27",32.9965,33.6798,32.9965,33.519,900.0],["2006-02-28",33.2377,33.2377,32.5223,32.5223,21400.0],["2006-03-01",32.5143,32.7233,32.4741,32.7233,2700.0],["2006-03-02",32.8036,32.8358,32.4741,32.4741,2000.0],["2006-03-03",33.1653,33.4708,32.3857,32.7313,4700.0],["2006-03-06",32.4741,32.8358,32.1525,32.1525,3600.0],["2006-03-07",32.1123,32.2731,31.4291,31.5256,6900.0],["2006-03-08",33.1734,33.1734,29.4115,29.6929,8500.0],["2006-03-09",29.926,30.1912,29.926,29.9501,5200.0],["2006-03-10",29.5723,31.0031,29.5723,31.0031,1500.0],["2006-03-13",30.8825,32.1043,30.8825,31.622,1900.0],["2006-03-14",31.0835,31.3166,30.8584,31.1478,4500.0],["2006-03-15",31.3487,31.5497,30.2555,30.6655,6700.0],["2006-03-16",30.0385,30.3199,30.0385,30.3199,600.0],["2006-03-17",30.5288,30.9388,30.151,30.151,27100.0],["2006-03-20",30.561,31.0192,29.8376,30.6012,7100.0],["2006-03-21",29.9983,30.7378,29.8134,29.9983,9700.0],["2006-03-22",29.6286,30.2877,29.6205,29.9822,5900.0],["2006-03-23",29.6205,30.553,29.6205,30.0707,4300.0],["2006-03-24",30.4484,30.4484,30.1832,30.3681,1300.0],["2006-03-27",29.709,31.4773,29.6205,29.9742,13200.0],["2006-03-28",29.9903,30.4083,29.9903,30.2636,2700.0],["2006-03-29",29.7009,30.0144,29.6205,29.9581,4300.0],["2006-03-30",30.0626,30.0626,29.6205,29.6205,4700.0],["2006-03-31",29.6286,30.2877,29.6205,29.9742,7900.0],["2006-04-03",29.8697,29.9099,29.6205,29.7813,3900.0],["2006-04-04",29.6205,29.7411,27.6673,27.8763,7800.0],["2006-04-05",27.9084,27.9084,27.603,27.6914,8200.0],["2006-04-06",27.5145,28.0531,27.4904,28.0129,4600.0],["2006-04-07",28.4872,28.4872,27.3297,27.7075,65800.0],["2006-04-10",27.9647,27.9647,27.0001,27.1689,900.0],["2006-04-11",27.5467,27.5467,26.5258,26.5258,4100.0],["2006-04-12",26.566,27.0323,26.5259,27.0323,2300.0],["2006-04-13",27.7235,27.7637,27.0885,27.4904,1600.0],["2006-04-17",27.185,27.6673,27.185,27.3457,3400.0],["2006-04-18",28.0049,28.0049,27.3779,27.6431,2300.0],["2006-04-19",28.029,28.7524,27.9968,28.1495,8800.0],["2006-04-20",28.8167,29.1784,28.1013,29.0016,20900.0],["2006-04-21",30.0385,30.0385,29.0498,29.4919,13000.0],["2006-04-24",29.1382,29.7652,29.1061,29.3553,8900.0],["2006-04-25",29.0981,29.5241,29.0257,29.4517,11300.0],["2006-04-26",29.1463,29.5321,29.1222,29.2588,4700.0],["2006-04-27",29.1543,29.5884,29.1382,29.5803,4800.0],["2006-04-28",30.4404,31.0031,29.6205,30.3922,5200.0],["2006-05-01",30.8182,30.995,30.1832,30.4565,7500.0],["2006-05-02",30.4645,31.0272,30.3359,30.561,9600.0],["2006-05-03",30.4726,31.2442,30.4726,31.0513,2900.0],["2006-05-04",31.4532,32.0078,31.3326,31.7989,2900.0],["2006-05-05",32.458,33.0046,32.458,32.9805,1000.0],["2006-05-08",33.5833,34.4273,33.4065,34.4273,5300.0],["2006-05-09",34.0013,34.2425,33.7843,33.9209,4100.0],["2006-05-10",34.0817,34.154,33.6476,33.6798,2300.0],["2006-05-11",33.7361,33.7361,31.9114,31.9114,9700.0],["2006-05-12",31.7506,32.1204,31.7506,31.9918,6000.0],["2006-05-15",31.7667,32.1525,31.7506,32.0159,3700.0],["2006-05-16",31.9435,31.9757,31.9435,31.9516,5600.0],["2006-05-17",31.831,32.4741,31.831,32.2249,11800.0],["2006-05-18",32.4741,32.4741,31.9194,31.9275,36600.0],["2006-05-19",31.7506,32.3133,31.7506,32.0802,3400.0],["2006-05-22",32.0802,32.8679,32.0802,32.8679,3300.0],["2006-05-23",32.7233,32.9564,32.5705,32.5705,2300.0],["2006-05-24",32.3294,33.5994,32.0802,33.1091,5100.0],["2006-05-25",33.5914,33.7361,33.294,33.72,5100.0],["2006-05-26",33.6637,34.8694,33.6637,34.8373,6200.0],["2006-05-30",34.9659,34.9659,33.3583,33.3583,7900.0],["2006-05-31",33.7521,34.2023,32.675,34.1621,7000.0],["2006-06-01",34.1621,36.043,34.154,35.7215,17100.0],["2006-06-02",35.4884,37.3693,34.99,37.3693,7000.0],["2006-06-05",37.2728,37.2728,36.1234,36.1877,12800.0],["2006-06-06",36.3726,36.3726,35.3598,35.3598,4500.0],["2006-06-07",35.7134,35.7134,33.5592,34.0013,5300.0],["2006-06-08",34.2183,34.2826,31.831,32.2168,6400.0],["2006-06-09",32.4499,32.8197,31.831,32.2008,7200.0],["2006-06-12",31.8873,32.8036,31.831,32.0159,9200.0],["2006-06-13",32.667,32.667,32.0882,32.4258,3200.0],["2006-06-14",31.831,32.4339,31.831,32.4339,27100.0],["2006-06-15",32.3615,32.884,32.3615,32.6509,3900.0],["2006-06-16",32.4419,32.9001,32.0802,32.3937,48400.0],["2006-06-19",32.7795,32.7956,32.0239,32.3374,8900.0],["2006-06-20",31.9757,32.3053,31.6059,31.614,19000.0],["2006-06-21",32.04,32.1927,31.7506,32.0882,13700.0],["2006-06-22",31.9355,32.7876,31.5497,32.3535,24800.0],["2006-06-23",32.5062,34.1942,31.7908,33.7039,33900.0],["2006-06-26",33.4547,35.0543,33.3663,34.5479,16000.0],["2006-06-27",34.2103,35.7295,34.1862,35.4643,12800.0],["2006-06-28",35.1427,35.5527,34.0737,34.8534,11800.0],["2006-06-29",35.1267,35.7697,34.3148,35.7456,13400.0],["2006-06-30",36.0108,40.0621,35.2151,40.0379,420200.0],["2006-07-03",38.6393,38.993,37.7873,38.4142,12500.0],["2006-07-05",38.1249,38.4142,37.3854,37.6345,14000.0],["2006-07-06",37.6587,38.1008,37.6587,37.932,7500.0],["2006-07-07",38.0204,38.0204,37.8275,37.9239,5400.0],["2006-07-10",38.5348,38.5348,37.9882,38.1731,11500.0],["2006-07-11",37.4336,38.157,37.4336,38.0445,6200.0],["2006-07-12",37.8998,37.8998,37.8194,37.8355,1500.0],["2006-07-13",37.4497,38.5187,37.4416,37.7873,4300.0],["2006-07-14",37.3773,37.7792,37.3693,37.723,6700.0],["2006-07-17",36.9352,36.9352,35.9546,35.9546,3000.0],["2006-07-18",35.3839,35.3839,34.4916,34.4997,3400.0],["2006-07-19",34.1621,34.1621,33.0528,33.3663,6400.0],["2006-07-20",33.1412,33.1412,32.9564,33.1091,3000.0],["2006-07-21",32.9724,33.0126,32.9724,33.0126,900.0],["2006-07-24",32.876,33.0207,32.1847,32.5866,3000.0],["2006-07-25",32.5464,32.8117,32.5464,32.8117,2000.0],["2006-07-26",32.876,32.876,32.2731,32.2731,3600.0],["2006-07-27",32.1204,32.2731,31.9194,31.9194,4300.0],["2006-07-28",31.3889,31.8873,31.3407,31.7506,3700.0],["2006-07-31",31.8471,32.1927,31.8471,31.9918,1100.0],["2006-08-01",31.3487,31.4934,31.3487,31.3889,3200.0],["2006-08-02",31.3809,31.6461,31.1478,31.6461,22800.0],["2006-08-03",31.3487,31.3487,31.3487,31.3487,200.0],["2006-08-04",31.3728,31.4693,31.3487,31.4693,2000.0],["2006-08-07",31.8069,32.1365,30.9388,32.1124,29600.0],["2006-08-08",32.1847,32.1847,31.7506,31.823,1900.0],["2006-08-09",31.8873,32.249,31.7506,31.7506,1600.0],["2006-08-10",31.7506,32.04,31.4452,31.7908,1400.0],["2006-08-11",31.4532,31.4532,31.4532,31.4532,300.0],["2006-08-14",31.4693,31.831,31.4693,31.5899,900.0],["2006-08-15",31.839,31.839,31.6863,31.823,700.0],["2006-08-16",31.9436,31.9436,31.6622,31.8873,5100.0],["2006-08-17",31.8953,31.8953,31.4693,31.823,1000.0],["2006-08-18",31.8069,31.8069,31.7506,31.7506,1200.0],["2006-08-21",31.7587,31.7587,31.7587,31.7587,400.0],["2006-08-22",31.6622,32.1606,31.6542,32.1525,38300.0],["2006-08-23",32.3535,32.3535,32.1124,32.3535,29300.0],["2006-08-24",32.5545,32.7554,32.5545,32.7554,300.0],["2006-08-25",32.6348,32.7634,32.3857,32.3857,1200.0],["2006-08-28",32.3535,32.3535,31.4291,31.4291,3500.0],["2006-08-29",31.6301,31.6944,31.4291,31.4291,1600.0],["2006-08-30",32.5544,32.5544,32.1123,32.2329,8100.0],["2006-08-31",32.2329,32.2329,31.9355,32.1927,1500.0],["2006-09-01",31.5658,31.9436,31.5658,31.9114,1100.0],["2006-09-05",32.1767,32.3535,31.9998,32.2329,8800.0],["2006-09-06",32.0722,32.4741,32.0722,32.3133,4700.0],["2006-09-07",31.7104,32.2329,31.7104,32.2329,400.0],["2006-09-08",32.2329,32.2329,32.1525,32.1525,1600.0],["2006-09-11",32.1525,32.1525,31.7426,31.7426,700.0],["2006-09-12",31.405,31.9677,31.405,31.7667,5600.0],["2006-09-13",31.5577,31.5577,31.3407,31.3487,1600.0],["2006-09-14",31.3086,31.3086,31.1076,31.1076,600.0],["2006-09-15",30.8182,30.8182,30.8021,30.8102,300.0],["2006-09-18",30.6896,30.6896,30.143,30.143,7600.0],["2006-09-19",30.1591,30.2154,30.1591,30.2154,700.0],["2006-09-20",30.2877,30.4806,30.143,30.3038,1900.0],["2006-09-21",30.1832,30.7218,30.1832,30.7218,3000.0],["2006-09-22",30.7619,30.8343,30.3359,30.8262,25400.0],["2006-09-25",30.7941,30.7941,30.4324,30.5449,1700.0],["2006-09-26",30.7218,30.7378,30.5449,30.5449,11400.0],["2006-09-27",30.1832,30.7941,30.1832,30.7941,3900.0],["2006-09-28",30.569,30.9388,30.569,30.7861,1800.0],["2006-09-29",30.7861,30.8262,30.7459,30.8262,7000.0],["2006-10-02",30.8664,30.8664,30.4645,30.561,3100.0],["2006-10-03",30.5449,30.8343,30.5369,30.8343,12400.0],["2006-10-04",30.8423,31.188,30.561,31.188,35600.0],["2006-10-05",30.8664,31.3246,30.8664,31.1558,1200.0],["2006-10-06",31.1639,31.1719,30.9147,31.0674,2500.0],["2006-10-09",31.1478,31.1478,30.9629,31.1478,2700.0],["2006-10-10",31.1317,31.1317,30.8182,31.0915,1400.0],["2006-10-11",30.5449,31.0272,30.5449,31.0272,6900.0],["2006-10-12",31.1076,31.1076,31.0111,31.0272,5000.0],["2006-10-13",30.8504,31.1558,30.8504,31.0513,3100.0],["2006-10-16",31.3005,31.3005,30.9709,31.0674,3300.0],["2006-10-17",30.5449,31.0674,30.5449,31.0674,3600.0],["2006-10-18",31.0352,31.7908,31.0352,31.7426,8400.0],["2006-10-19",31.2844,31.8712,31.1156,31.1317,7200.0],["2006-10-20",28.3586,30.4887,27.2091,30.344,72900.0],["2006-10-23",30.6896,32.257,30.143,31.1719,17200.0],["2006-10-24",30.7378,32.0722,30.7378,30.9549,2300.0],["2006-10-25",31.2764,31.6622,30.6092,30.6816,4800.0],["2006-10-26",30.6816,30.6816,30.6816,30.6816,0.0],["2006-10-27",30.7057,32.1445,30.7057,31.7506,3900.0],["2006-10-30",32.2972,32.2972,31.7989,31.7989,3600.0],["2006-10-31",31.204,31.405,30.7459,31.0674,14200.0],["2006-11-01",30.8745,31.3809,30.77,30.8745,29500.0],["2006-11-02",30.7619,31.1799,30.6896,30.7459,9400.0],["2006-11-03",30.3842,30.569,29.9903,30.4324,3200.0],["2006-11-06",31.0433,31.8632,31.0433,31.8471,2100.0],["2006-11-07",32.3937,33.7602,32.2972,33.294,20500.0],["2006-11-08",33.1091,34.2666,33.1091,34.0174,19100.0],["2006-11-09",33.5672,34.0576,33.5672,33.9772,2500.0],["2006-11-10",33.9772,33.9772,33.3743,33.4386,4100.0],["2006-11-13",33.8084,33.8084,33.1171,33.4869,6100.0],["2006-11-14",34.2907,34.3389,33.6316,33.9209,2400.0],["2006-11-15",33.9209,34.4836,33.9209,34.1139,5800.0],["2006-11-16",33.7843,34.1139,33.7039,33.7039,700.0],["2006-11-17",33.4949,33.8084,33.3824,33.8084,2400.0],["2006-11-20",33.7602,34.138,33.72,34.138,15400.0],["2006-11-21",34.138,34.138,34.138,34.138,3100.0],["2006-11-22",33.3985,34.5318,33.3985,34.0335,1000.0],["2006-11-24",34.363,34.363,34.363,34.363,300.0],["2006-11-27",34.1058,34.5077,34.0174,34.0174,1100.0],["2006-11-28",33.6959,34.5479,33.6959,34.363,1000.0],["2006-11-29",33.8486,34.3228,33.8486,34.3228,5400.0],["2006-11-30",34.4675,34.8212,33.3261,34.8212,1500.0],["2006-12-01",34.564,34.6363,34.564,34.6363,2900.0],["2006-12-04",34.4193,34.7649,34.4193,34.7649,10100.0],["2006-12-05",35.2392,36.9754,35.2392,36.3886,17900.0],["2006-12-06",36.4449,36.6941,36.3726,36.6941,5200.0],["2006-12-07",36.9754,37.5622,36.9433,37.4979,4000.0],["2006-12-08",37.5542,37.5542,37.5461,37.5461,600.0],["2006-12-11",37.4095,37.5461,37.4095,37.5461,500.0],["2006-12-12",37.5301,37.5301,37.4818,37.4818,1000.0],["2006-12-13",37.2487,37.4497,37.1764,37.4497,2500.0],["2006-12-14",37.2166,37.4175,37.1764,37.3934,2400.0],["2006-12-15",37.4175,37.5622,37.3693,37.5301,2000.0],["2006-12-18",37.4979,37.5783,37.4979,37.5381,1400.0],["2006-12-19",37.4577,37.5783,37.2809,37.2809,2700.0],["2006-12-20",37.1764,37.3773,37.1764,37.2166,3400.0],["2006-12-21",37.4577,37.5461,37.4497,37.5301,1900.0],["2006-12-22",37.5702,37.5783,37.305,37.5783,1100.0],["2006-12-26",37.4175,37.6908,37.4175,37.6908,2300.0],["2006-12-27",37.6908,37.6908,37.6908,37.6908,0.0],["2006-12-28",37.6908,37.6908,37.6908,37.6908,0.0],["2006-12-29",37.5783,37.8677,37.313,37.4577,1700.0],["2007-01-03",37.3452,37.9239,37.3452,37.8596,1500.0],["2007-01-04",37.4095,38.4384,37.2728,37.2728,7800.0],["2007-01-05",37.1764,37.8516,36.7745,36.887,7400.0],["2007-01-08",37.1925,38.3901,36.8549,37.0397,6300.0],["2007-01-09",36.7664,37.0397,36.7664,37.0397,500.0],["2007-01-10",36.453,36.9594,35.1588,36.5816,10300.0],["2007-01-11",35.9867,37.1442,35.9867,36.8549,7700.0],["2007-01-12",37.3452,37.5702,37.0317,37.4256,7000.0],["2007-01-16",37.1281,37.6426,37.1281,37.6104,1000.0],["2007-01-17",37.5863,37.5863,37.0478,37.0478,3800.0],["2007-01-18",36.8227,36.8227,35.1829,35.5044,8200.0],["2007-01-19",34.6926,35.7295,34.1299,35.7295,3400.0],["2007-01-22",35.7295,36.2118,35.7295,36.2118,1000.0],["2007-01-23",36.5655,37.6426,36.5655,37.4577,8200.0],["2007-01-24",37.3532,41.316,37.3532,38.985,22200.0],["2007-01-25",39.1779,39.1779,38.1088,38.1088,2500.0],["2007-01-26",38.6232,38.6232,38.6232,38.6232,100.0],["2007-01-29",38.985,38.985,37.7953,38.2615,3100.0],["2007-01-30",37.8998,37.8998,37.1844,37.5059,2100.0],["2007-01-31",36.9272,37.5059,36.9272,37.5059,800.0],["2007-02-01",37.6024,37.9722,37.5381,37.9722,1900.0],["2007-02-02",37.9882,38.1811,37.8355,37.8355,700.0],["2007-02-05",38.2696,38.5188,37.6748,37.6748,6600.0],["2007-02-06",37.514,37.7551,37.4979,37.4979,1400.0],["2007-02-07",37.4577,37.5863,37.4577,37.5863,1500.0],["2007-02-08",37.0638,37.0638,36.8549,36.9995,2000.0],["2007-02-09",36.6539,37.1281,36.5414,36.9915,2200.0],["2007-02-12",37.297,37.3211,36.895,36.895,1900.0],["2007-02-13",36.5735,37.1764,36.5735,36.9754,600.0],["2007-02-14",36.6619,37.0397,36.6619,37.0317,600.0],["2007-02-15",37.1282,37.1282,36.8147,36.879,300.0],["2007-02-16",36.7745,37.0478,36.7745,37.0478,200.0],["2007-02-20",36.9754,37.1442,36.5976,36.8388,1100.0],["2007-02-21",36.5333,36.9031,36.5333,36.9031,800.0],["2007-02-22",36.6057,36.8307,36.6057,36.7986,2000.0],["2007-02-23",36.3485,36.6619,36.2038,36.5735,6600.0],["2007-02-26",36.2841,37.2005,36.2761,36.7745,2200.0],["2007-02-27",36.7745,36.7745,36.7745,36.7745,0.0],["2007-02-28",36.678,37.305,36.6619,37.104,19600.0],["2007-03-01",36.5253,37.3693,36.4771,36.9513,1900.0],["2007-03-02",35.6732,36.3806,35.6732,36.2118,5200.0],["2007-03-05",35.4643,35.6089,34.9659,34.9739,2100.0],["2007-03-06",34.5318,34.5318,34.1299,34.2746,2900.0],["2007-03-07",33.5833,34.5238,33.5512,34.2023,2500.0],["2007-03-08",34.2425,34.363,34.2184,34.2505,1200.0],["2007-03-09",33.6557,36.2922,33.2055,36.2922,41000.0],["2007-03-12",35.1588,38.1651,35.1588,37.9641,7200.0],["2007-03-13",37.9802,37.9802,36.7504,36.9915,3900.0],["2007-03-14",36.5655,36.9835,36.3002,36.3886,4500.0],["2007-03-15",35.8018,36.2038,34.2023,34.9578,5100.0],["2007-03-16",34.3228,36.5414,34.3228,35.0141,3000.0],["2007-03-19",33.8004,34.7006,33.8004,34.7006,1300.0],["2007-03-20",34.7006,35.0141,34.5881,34.5881,2000.0],["2007-03-21",34.5961,34.5961,33.8325,34.3228,12100.0],["2007-03-22",34.3228,34.564,34.0817,34.4675,47200.0],["2007-03-23",34.8051,35.0463,33.9772,34.4756,8700.0],["2007-03-26",33.9129,34.363,33.9129,34.3228,600.0],["2007-03-27",33.9611,34.8855,33.9611,34.8855,11700.0],["2007-03-28",34.5479,35.1668,34.5479,35.1668,600.0],["2007-03-29",35.1668,35.1668,35.1668,35.1668,0.0],["2007-03-30",35.1668,35.1668,35.1668,35.1668,0.0],["2007-04-02",35.7456,35.7456,34.1701,34.8453,2600.0],["2007-04-03",34.9659,35.1749,34.9659,35.0865,1900.0],["2007-04-04",34.7489,34.982,34.6444,34.6444,500.0],["2007-04-05",34.6604,34.7649,34.6202,34.6202,1100.0],["2007-04-09",34.6203,34.9418,34.6203,34.9418,400.0],["2007-04-10",34.9418,34.9418,34.9418,34.9418,0.0],["2007-04-11",35.2794,35.3678,35.2794,35.3276,8500.0],["2007-04-12",34.99,35.3598,34.5318,35.3598,800.0],["2007-04-13",35.3678,35.5205,35.3598,35.5205,1600.0],["2007-04-16",35.9305,35.9305,35.6089,35.6089,400.0],["2007-04-17",35.4723,35.5527,35.4643,35.4723,400.0],["2007-04-18",35.2713,35.2713,34.9257,35.0061,600.0],["2007-04-19",32.5625,34.154,32.5464,34.0174,20000.0],["2007-04-20",38.0525,38.0525,35.6491,36.2359,13200.0],["2007-04-23",36.1716,36.5574,36.1716,36.4128,2500.0],["2007-04-24",36.9674,37.9802,36.9674,37.2568,3900.0],["2007-04-25",37.6426,38.567,37.6265,38.0365,10600.0],["2007-04-26",38.8965,38.8965,37.8757,37.9802,7000.0],["2007-04-27",37.2326,38.6715,37.2326,38.1811,2600.0],["2007-04-30",38.9528,38.9528,37.7953,38.0606,7600.0],["2007-05-01",38.5268,38.5268,37.3854,37.8435,5300.0],["2007-05-02",37.4577,37.6185,37.4577,37.6024,1700.0],["2007-05-03",37.313,37.8194,37.1282,37.1282,2400.0],["2007-05-04",36.9674,37.4256,36.9674,37.1121,800.0],["2007-05-07",36.9674,37.6908,36.9674,37.1201,12400.0],["2007-05-08",36.9674,37.1603,36.9674,37.1603,600.0],["2007-05-09",36.7584,36.895,36.7504,36.895,1200.0],["2007-05-10",36.887,36.895,36.6941,36.8468,1300.0],["2007-05-11",37.0558,37.0558,36.7021,36.9352,300.0],["2007-05-14",37.305,37.305,37.0076,37.0076,900.0],["2007-05-15",37.2326,37.3773,37.1523,37.3773,700.0],["2007-05-16",37.0558,37.0639,37.0558,37.0639,900.0],["2007-05-17",37.1925,37.1925,37.1362,37.1362,400.0],["2007-05-18",36.6861,37.5301,36.6861,36.9593,1100.0],["2007-05-21",36.5253,37.5381,36.5253,37.514,4000.0],["2007-05-22",37.6587,38.4946,37.088,38.2133,9600.0],["2007-05-23",38.0445,38.3419,38.0445,38.2856,400.0],["2007-05-24",37.9722,37.9722,37.9722,37.9722,100.0],["2007-05-25",38.3017,38.3017,37.9802,37.9882,7400.0],["2007-05-29",38.3098,38.3098,38.1008,38.141,300.0],["2007-05-30",37.9159,38.141,37.9159,38.141,10800.0],["2007-05-31",37.9159,38.2776,37.9159,38.2696,1900.0],["2007-06-01",38.141,38.4866,38.1329,38.1811,2100.0],["2007-06-04",37.6426,38.0365,37.6426,38.0365,4700.0],["2007-06-05",38.2213,38.3098,38.2213,38.2213,1500.0],["2007-06-06",38.1811,38.1811,38.1811,38.1811,500.0],["2007-06-07",37.9239,38.8242,37.2809,38.8242,3700.0],["2007-06-08",38.4062,39.1377,38.1811,38.4062,13300.0],["2007-06-11",38.358,38.6072,38.358,38.5589,4200.0],["2007-06-12",38.8162,38.8162,38.5027,38.567,1300.0],["2007-06-13",38.6634,39.3467,38.5831,39.3467,4500.0],["2007-06-14",39.6039,39.6039,38.6152,39.5074,2500.0],["2007-06-15",39.0171,39.0653,38.6473,39.0412,2700.0],["2007-06-18",39.0493,39.7888,39.0493,39.7888,8200.0],["2007-06-19",39.9737,40.1023,39.1457,39.6441,1900.0],["2007-06-20",39.2743,39.3306,38.7519,39.1055,6500.0],["2007-06-21",38.7519,38.985,38.5831,38.7599,5000.0],["2007-06-22",38.2454,38.567,37.7953,38.0284,1500.0],["2007-06-25",37.9963,38.1811,37.9802,37.9882,1200.0],["2007-06-26",38.0123,38.0123,36.9835,36.9835,6500.0],["2007-06-27",36.7584,37.1523,36.6539,36.9593,1600.0],["2007-06-28",37.2728,37.2728,37.0076,37.2085,600.0],["2007-06-29",37.7631,37.7792,37.4818,37.7551,500.0],["2007-07-02",37.7471,37.7471,37.7471,37.7471,300.0],["2007-07-03",37.7471,37.7471,37.7471,37.7471,0.0],["2007-07-05",37.7471,38.567,37.739,38.567,5100.0],["2007-07-06",38.583,38.583,38.5429,38.5429,300.0],["2007-07-09",38.5831,39.3788,38.3178,39.3788,3200.0],["2007-07-10",39.3869,39.7647,39.0814,39.7325,16800.0],["2007-07-11",39.0252,39.9817,38.6152,39.9013,2100.0],["2007-07-12",38.8322,39.5878,38.8322,39.5557,2000.0],["2007-07-13",39.5557,39.5557,39.5557,39.5557,0.0],["2007-07-16",39.5557,39.5557,39.5557,39.5557,0.0],["2007-07-17",38.4705,38.4705,36.9754,38.3741,4400.0],["2007-07-18",37.7792,39.1779,37.7792,38.4946,4400.0],["2007-07-19",38.1168,38.6313,38.1168,38.6313,600.0],["2007-07-20",39.5717,40.3756,39.5717,40.1505,6800.0],["2007-07-23",40.5444,40.5444,40.3916,40.3916,300.0],["2007-07-24",40.3756,40.4399,40.1505,40.4399,2500.0],["2007-07-25",40.1907,40.5524,40.1746,40.1907,5000.0],["2007-07-26",40.3675,40.8016,40.1907,40.8016,14700.0],["2007-07-27",40.7935,40.8016,40.7935,40.7935,1600.0],["2007-07-30",40.7373,40.9704,40.4479,40.5202,3400.0],["2007-07-31",40.6408,40.6408,40.6408,40.6408,100.0],["2007-08-01",40.3916,40.3916,39.202,40.1103,16600.0],["2007-08-02",40.1103,40.6408,39.9978,40.1907,44500.0],["2007-08-03",39.837,39.9978,39.4994,39.4994,600.0],["2007-08-06",39.1859,39.2904,38.4464,38.9528,600.0],["2007-08-07",38.3821,39.2824,38.3821,39.2743,3000.0],["2007-08-08",38.7438,41.0267,38.7036,39.3869,2300.0],["2007-08-09",40.8177,40.8177,38.4223,39.0171,7000.0],["2007-08-10",38.985,39.5798,38.2937,38.3258,32200.0],["2007-08-13",38.6554,38.7117,37.7712,38.3339,1800.0],["2007-08-14",38.3339,38.3339,38.3339,38.3339,0.0],["2007-08-15",37.7792,37.7792,37.4175,37.7792,3200.0],["2007-08-16",37.7792,37.7792,37.7792,37.7792,0.0],["2007-08-17",37.4336,38.1008,37.4336,37.7792,1200.0],["2007-08-20",38.2937,38.2937,37.8114,37.8114,500.0],["2007-08-21",37.4658,39.1377,37.4658,38.4062,2300.0],["2007-08-22",37.6346,37.7792,37.6346,37.7792,1400.0],["2007-08-23",39.1779,39.1779,38.6152,38.8644,5000.0],["2007-08-24",38.8885,39.1055,38.8885,39.1055,400.0],["2007-08-27",38.3982,40.5363,38.3982,38.9206,1300.0],["2007-08-28",38.9046,38.9046,38.8644,38.8644,1000.0],["2007-08-29",38.7036,38.7117,38.6634,38.6634,3100.0],["2007-08-30",38.35,38.35,37.9561,38.0847,9700.0],["2007-08-31",38.1088,38.4142,38.1088,38.4142,200.0],["2007-09-04",38.2213,38.4384,38.2213,38.4223,1600.0],["2007-09-05",36.9192,38.8242,36.9192,38.8242,3000.0],["2007-09-06",38.7438,38.8403,38.0927,38.0927,2600.0],["2007-09-07",38.1008,39.4753,38.1008,38.8563,1600.0],["2007-09-10",39.628,39.628,38.567,38.583,800.0],["2007-09-11",38.4625,38.5831,38.4625,38.575,1700.0],["2007-09-12",39.3656,39.3656,38.6244,39.0033,3700.0],["2007-09-13",39.0033,39.0033,39.0033,39.0033,0.0],["2007-09-14",38.995,39.0033,38.7562,38.9538,14800.0],["2007-09-17",38.5009,38.7068,38.4185,38.5009,1900.0],["2007-09-18",38.4268,38.5009,37.2656,37.9409,1700.0],["2007-09-19",37.4385,39.7939,37.1668,39.7939,5400.0],["2007-09-20",37.0844,41.1774,37.0844,38.0479,3200.0],["2007-09-21",39.1268,39.1268,39.1268,39.1268,200.0],["2007-09-24",37.2738,38.2868,37.2738,38.2703,1000.0],["2007-09-25",38.0397,38.0397,37.282,37.282,800.0],["2007-09-26",38.2621,41.0127,37.8668,38.2209,6300.0],["2007-09-27",37.4797,39.8186,37.4797,38.2868,12600.0],["2007-09-28",37.1009,38.8303,37.1009,38.6491,50700.0],["2007-10-01",38.715,39.6456,37.0597,37.3397,12600.0],["2007-10-02",37.0926,38.7562,37.0926,38.0891,3100.0],["2007-10-03",37.1173,37.3973,37.0597,37.0679,1500.0],["2007-10-04",37.4303,37.4303,37.1009,37.3809,800.0],["2007-10-05",37.4138,37.7268,37.4138,37.5373,2500.0],["2007-10-08",37.0762,37.0762,37.0762,37.0762,200.0],["2007-10-09",37.4715,37.4715,37.3397,37.4715,700.0],["2007-10-10",37.1091,37.1091,36.8291,37.0597,10300.0],["2007-10-11",36.4256,37.4303,36.3679,36.6479,17500.0],["2007-10-12",36.2361,37.0515,36.2361,36.6397,27200.0],["2007-10-15",36.4585,36.6808,36.2361,36.2361,7800.0],["2007-10-16",36.4667,36.5656,35.4702,35.5855,8400.0],["2007-10-17",35.5032,35.6102,35.4126,35.4126,1200.0],["2007-10-18",35.4373,35.742,35.4373,35.4702,3700.0],["2007-10-19",35.742,37.0844,35.742,36.0138,6700.0],["2007-10-22",36.2361,38.4185,35.4291,35.8655,13700.0],["2007-10-23",35.8573,38.608,35.8408,38.3691,14300.0],["2007-10-24",37.2326,39.5139,37.2326,39.5139,11800.0],["2007-10-25",39.5468,39.5468,37.875,38.6656,8100.0],["2007-10-26",37.7267,39.3491,37.7267,38.295,2500.0],["2007-10-29",37.7762,39.1515,37.7762,39.1515,3100.0],["2007-10-30",39.0856,40.3539,39.0856,39.8433,5500.0],["2007-10-31",39.6786,40.2551,39.3409,39.9915,2800.0],["2007-11-01",39.9915,40.5021,39.9915,40.5021,1100.0],["2007-11-02",40.4198,40.4609,39.4891,39.4891,6100.0],["2007-11-05",39.2668,39.7033,38.9868,39.7033,4000.0],["2007-11-06",40.1233,40.1233,38.9703,39.3821,7800.0],["2007-11-07",40.1068,40.1068,39.0609,39.0609,3500.0],["2007-11-08",39.5715,39.9009,38.7068,38.9044,4900.0],["2007-11-09",38.4679,38.4679,35.4949,36.2361,4400.0],["2007-11-12",36.3267,37.3397,36.3185,37.3397,2300.0],["2007-11-13",36.4173,36.6891,36.4173,36.4502,3400.0],["2007-11-14",36.2691,36.2691,34.5973,35.2643,16500.0],["2007-11-15",35.4208,35.4455,34.5891,35.4044,8200.0],["2007-11-16",36.8456,36.8456,36.8456,36.8456,200.0],["2007-11-19",36.0138,37.8009,36.0138,36.7467,2600.0],["2007-11-20",35.9067,37.5785,35.9067,37.2985,5000.0],["2007-11-21",37.2985,37.8915,37.0679,37.8503,700.0],["2007-11-23",37.8503,37.8503,37.8503,37.8503,0.0],["2007-11-26",37.4385,37.5538,37.4385,37.4715,900.0],["2007-11-27",37.4632,37.8832,37.4385,37.5291,1800.0],["2007-11-28",37.5538,37.5538,36.582,36.582,3900.0],["2007-11-29",36.2114,36.895,36.1208,36.5079,2000.0],["2007-11-30",35.7008,36.5655,35.7008,36.3514,4100.0],["2007-12-03",36.0302,36.6644,35.915,35.915,2600.0],["2007-12-04",36.1126,36.9279,36.1126,36.7303,4600.0],["2007-12-05",36.9197,37.2491,35.7502,36.475,5400.0],["2007-12-06",36.442,36.615,36.2032,36.2032,3300.0],["2007-12-07",36.4914,36.6479,36.0879,36.2114,4600.0],["2007-12-10",36.2279,38.0644,36.1538,37.2903,5100.0],["2007-12-11",36.7714,37.0267,36.7714,36.8538,400.0],["2007-12-12",36.8538,37.1915,36.8538,36.9444,400.0],["2007-12-13",36.9196,37.6302,35.1596,35.2009,16000.0],["2007-12-14",35.5314,36.9279,35.3166,36.052,4100.0],["2007-12-17",35.9611,36.3825,35.9528,36.1181,600.0],["2007-12-18",35.424,38.2747,34.7051,34.7547,2000.0],["2007-12-19",35.4736,37.4071,34.8951,35.5314,4200.0],["2007-12-20",35.9363,35.9363,35.1265,35.8206,700.0],["2007-12-21",35.928,36.5973,35.1596,36.3825,1800.0],["2007-12-24",35.2422,36.6304,35.2091,35.6801,900.0],["2007-12-26",36.0272,36.4155,35.9446,36.3577,1100.0],["2007-12-27",36.2007,36.3494,35.4901,35.4901,900.0],["2007-12-28",34.8538,34.8538,34.8538,34.8538,100.0],["2007-12-31",34.7051,35.2587,34.1928,34.2341,5200.0],["2008-01-02",35.1182,35.3661,33.8788,34.6803,3300.0],["2008-01-03",34.953,36.7709,34.953,36.4155,2200.0],["2008-01-04",36.4155,36.4155,36.4155,36.4155,0.0],["2008-01-07",34.9117,36.1016,34.9117,36.0933,600.0],["2008-01-08",37.0766,37.0766,36.1511,36.1511,1500.0],["2008-01-09",35.6388,37.0435,35.6388,36.5643,1200.0],["2008-01-10",36.3577,36.3577,36.3494,36.3494,1200.0],["2008-01-11",35.4405,35.4405,35.4074,35.4074,1400.0],["2008-01-14",35.4157,36.6221,35.4157,35.9445,600.0],["2008-01-15",36.3164,36.4403,36.1098,36.1098,1000.0],["2008-01-16",33.259,36.1015,33.259,34.0027,4400.0],["2008-01-17",33.0525,33.8292,32.3914,32.6889,4100.0],["2008-01-18",31.0693,32.6724,29.2597,31.2263,6800.0],["2008-01-22",28.9705,32.1187,28.9705,30.367,21000.0],["2008-01-23",32.8294,32.8294,29.6315,30.4165,5700.0],["2008-01-24",29.8133,31.1354,29.7803,30.5157,8000.0],["2008-01-25",30.1604,30.1604,29.4993,29.5489,5300.0],["2008-01-28",30.4248,31.1767,29.1275,31.1767,8100.0],["2008-01-29",30.7966,31.4907,29.6233,29.6233,4300.0],["2008-01-30",29.7637,31.6808,29.4828,29.9538,6000.0],["2008-01-31",29.929,31.0941,29.6728,31.0611,3500.0],["2008-02-01",31.7552,31.7552,29.7637,30.6148,3100.0],["2008-02-04",29.9538,30.5735,29.3754,30.5735,2800.0],["2008-02-05",29.7968,30.5818,29.7968,30.5322,2400.0],["2008-02-06",29.3258,30.6975,29.2266,30.4826,8600.0],["2008-02-07",31.1024,32.2592,30.7388,31.7304,7200.0],["2008-02-08",30.9371,31.9535,29.5076,30.1604,3000.0],["2008-02-11",30.5735,31.5155,30.5653,31.5073,3300.0],["2008-02-12",31.2511,32.8294,30.9454,31.7386,7300.0],["2008-02-13",31.7386,31.97,30.6727,31.97,2800.0],["2008-02-14",30.6396,32.5484,30.6396,31.8295,700.0],["2008-02-15",30.3339,32.5071,30.1769,32.3914,4300.0],["2008-02-19",32.1353,35.3413,30.2347,30.4744,7600.0],["2008-02-20",30.5818,30.59,30.5735,30.5735,1700.0],["2008-02-21",30.5735,30.5818,30.5735,30.5818,200.0],["2008-02-22",30.5735,30.6562,30.5735,30.5735,2900.0],["2008-02-25",31.3668,31.9039,30.5735,30.5735,5300.0],["2008-02-26",32.0526,32.4658,30.5322,30.7801,5700.0],["2008-02-27",31.3998,32.7715,31.3916,32.0609,3900.0],["2008-02-28",31.9204,32.1435,31.9204,32.1435,1400.0],["2008-02-29",30.9454,31.2511,30.9371,31.2511,500.0],["2008-03-03",30.6644,31.1189,30.6644,31.1189,300.0],["2008-03-04",30.5735,32.2262,30.5735,31.8047,2800.0],["2008-03-05",30.7801,31.8047,30.7801,31.8047,4900.0],["2008-03-06",30.6231,30.6231,30.5735,30.5735,600.0],["2008-03-07",30.5735,30.5735,30.5735,30.5735,0.0],["2008-03-10",32.788,32.8211,31.6147,32.5567,5200.0],["2008-03-11",32.2262,33.0525,32.2262,33.0525,5200.0],["2008-03-12",32.0526,33.0938,31.5073,32.3914,9600.0],["2008-03-13",31.5536,32.3582,31.537,31.5453,3100.0],["2008-03-14",31.62,32.3499,30.7739,30.7988,27600.0],["2008-03-17",30.691,31.0145,30.608,31.0145,18500.0],["2008-03-18",30.691,31.2633,30.691,31.0394,2000.0],["2008-03-19",30.691,32.3333,30.691,31.7776,1200.0],["2008-03-20",31.1721,32.2006,30.691,30.691,2000.0],["2008-03-24",31.7693,31.7693,30.7076,31.3546,3300.0],["2008-03-25",30.8154,33.2375,30.8154,32.4744,6200.0],["2008-03-26",31.902,33.4449,31.5205,32.5241,9100.0],["2008-03-27",33.561,33.7186,33.0135,33.7103,2700.0],["2008-03-28",33.6025,34.3905,33.6025,34.3905,5700.0],["2008-03-31",33.5029,35.1038,33.196,35.0955,1800.0],["2008-04-01",34.0089,35.1453,33.4034,34.4319,3600.0],["2008-04-02",34.4319,36.4559,34.1582,35.5103,6100.0],["2008-04-03",34.0172,34.5979,33.8513,34.5979,1000.0],["2008-04-04",34.8384,34.8384,34.8384,34.8384,200.0],["2008-04-07",36.4061,36.4061,33.8762,34.9379,900.0],["2008-04-08",34.4237,34.4237,33.7601,34.0006,2000.0],["2008-04-09",35.2697,35.6679,32.9306,32.9306,7300.0],["2008-04-10",33.8264,33.8264,32.6568,32.6651,2000.0],["2008-04-11",32.2172,33.3702,32.2089,33.2375,3900.0],["2008-04-14",34.1748,34.1748,32.8144,33.4448,3100.0],["2008-04-15",34.2826,34.2826,31.2467,34.0421,900.0],["2008-04-16",33.1711,34.0089,32.5988,34.0006,2200.0],["2008-04-17",32.6237,34.0089,32.6237,34.0089,4400.0],["2008-04-18",32.69,33.561,31.1389,32.0513,8900.0],["2008-04-21",33.9177,33.9177,32.2753,32.549,1300.0],["2008-04-22",32.2753,32.2753,31.4707,31.8937,2000.0],["2008-04-23",31.9352,31.9352,30.6993,30.9066,3900.0],["2008-04-24",30.8237,31.9186,30.5748,30.5831,3200.0],["2008-04-25",31.4292,31.9186,31.0974,31.4375,12500.0],["2008-04-28",30.691,30.8983,30.3509,30.8237,1400.0],["2008-04-29",30.8237,30.8237,30.8237,30.8237,0.0],["2008-04-30",29.8947,30.6246,29.8947,30.6246,900.0],["2008-05-01",30.0772,31.5951,30.0772,30.8983,10800.0],["2008-05-02",30.691,30.8983,30.691,30.8983,1600.0],["2008-05-05",30.1684,30.4504,30.0688,30.4504,2100.0],["2008-05-06",30.7159,30.8818,30.2265,30.6412,2100.0],["2008-05-07",30.4753,30.8983,30.3592,30.3592,1900.0],["2008-05-08",30.7739,31.3048,30.4753,31.3048,1500.0],["2008-05-09",30.3177,30.4006,30.3177,30.3177,1200.0],["2008-05-12",31.1306,31.1306,30.0523,30.6827,1700.0],["2008-05-13",29.9776,30.4504,29.9776,30.4504,600.0],["2008-05-14",30.691,30.691,30.5665,30.6412,2700.0],["2008-05-15",30.6827,30.8983,30.5085,30.7822,2700.0],["2008-05-16",31.5122,31.5122,30.608,30.9398,700.0],["2008-05-19",30.467,30.608,30.4006,30.5748,2500.0],["2008-05-20",30.691,31.1887,30.3841,30.5748,9800.0],["2008-05-21",30.5748,30.5748,30.5748,30.5748,0.0],["2008-05-22",30.691,30.691,29.9693,29.9693,700.0],["2008-05-23",30.1103,31.255,30.1103,30.5168,600.0],["2008-05-27",30.691,31.1472,30.691,31.1472,6600.0],["2008-05-28",30.3343,32.0928,30.0523,31.8357,3700.0],["2008-05-29",31.5951,31.5951,30.7656,31.114,3800.0],["2008-05-30",31.114,31.114,31.114,31.114,0.0],["2008-06-02",31.6615,32.2255,30.3094,30.9564,11500.0],["2008-06-03",31.4375,31.4375,30.6993,31.4043,400.0],["2008-06-04",30.1435,31.3794,30.1435,31.2799,2800.0],["2008-06-05",30.9813,31.3794,30.9813,31.3711,600.0],["2008-06-06",30.9813,31.5204,30.9813,31.5204,1600.0],["2008-06-09",31.5204,32.3085,31.5204,31.8937,2100.0],["2008-06-10",31.5287,32.2255,30.7822,32.2172,1500.0],["2008-06-11",31.537,31.5619,31.537,31.5453,400.0],["2008-06-12",31.5287,31.7776,31.5287,31.7776,1000.0],["2008-06-13",31.6194,33.3182,31.0614,32.2856,1700.0],["2008-06-16",32.9268,32.9268,31.6444,31.8525,3000.0],["2008-06-17",31.6444,31.8359,31.6444,31.6527,5500.0],["2008-06-18",31.3029,31.5361,30.72,31.5361,1400.0],["2008-06-19",31.5361,31.5361,30.8199,31.3029,1100.0],["2008-06-20",31.203,31.203,30.9365,31.0614,1000.0],["2008-06-23",30.8116,30.8116,30.6284,30.6284,900.0],["2008-06-24",30.6034,30.8116,30.6034,30.8116,2800.0],["2008-06-25",30.8116,30.8116,30.8116,30.8116,0.0],["2008-06-26",30.4036,30.8033,30.1871,30.4452,600.0],["2008-06-27",30.187,30.3369,28.788,29.1378,5200.0],["2008-06-30",29.1461,29.1461,29.1461,29.1461,800.0],["2008-07-01",29.1461,29.1461,26.6562,28.3134,1600.0],["2008-07-02",31.1863,31.1863,26.6562,29.0628,1100.0],["2008-07-03",28.6631,29.1461,28.6631,29.1461,2300.0],["2008-07-07",29.9122,32.0191,29.9122,32.0191,3000.0],["2008-07-08",28.5132,29.8123,28.3217,29.1628,6800.0],["2008-07-09",30.9199,31.5195,28.5299,31.5028,800.0],["2008-07-10",28.7464,30.8116,28.7464,30.8116,200.0],["2008-07-11",28.5216,28.5216,28.5216,28.5216,200.0],["2008-07-14",27.9053,28.7297,26.8644,28.7297,800.0],["2008-07-15",28.7297,29.5625,28.7214,29.3543,1000.0],["2008-07-16",26.8311,29.729,26.6812,28.1218,8400.0],["2008-07-17",28.7297,28.7297,28.3134,28.5465,500.0],["2008-07-18",27.364,28.763,27.3224,27.3224,2300.0],["2008-07-21",27.3224,27.6971,27.2308,27.6971,900.0],["2008-07-22",27.6971,27.6971,27.6971,27.6971,0.0],["2008-07-23",27.6971,27.6971,27.6971,27.6971,0.0],["2008-07-24",27.1808,27.8137,27.1475,27.6888,1600.0],["2008-07-25",26.7145,26.7145,25.507,25.507,300.0],["2008-07-28",25.8568,30.8033,25.8151,30.8033,4500.0],["2008-07-29",27.5722,27.5722,27.0643,27.3974,600.0],["2008-07-30",27.1808,27.9053,27.0643,27.4806,108100.0],["2008-07-31",27.1309,27.464,26.981,27.464,600.0],["2008-08-01",27.4806,28.0302,26.7895,27.3974,5500.0],["2008-08-04",27.5472,27.7304,27.3973,27.6472,79300.0],["2008-08-05",27.4806,28.2218,27.2974,27.2974,9400.0],["2008-08-06",26.7478,27.6388,26.6645,27.0643,17700.0],["2008-08-07",30.0372,30.0372,24.9574,26.981,1400.0],["2008-08-08",25.0157,26.2148,25.0157,25.049,1600.0],["2008-08-11",27.2974,27.2974,24.3578,24.5743,12400.0],["2008-08-12",24.3578,24.566,24.1496,24.2412,2400.0],["2008-08-13",24.1496,24.616,24.1496,24.616,6600.0],["2008-08-14",24.3412,24.8075,23.9997,24.7076,3800.0],["2008-08-15",25.1906,25.1906,24.1913,24.3578,1100.0],["2008-08-18",24.158,24.158,24.158,24.158,100.0],["2008-08-19",24.1496,24.3412,24.1496,24.1496,1500.0],["2008-08-20",25.3405,25.3405,24.2163,24.2163,1700.0],["2008-08-21",24.566,24.566,24.1496,24.3662,1300.0],["2008-08-22",24.5577,24.5577,24.5577,24.5577,100.0],["2008-08-25",24.4494,24.4494,24.4494,24.4494,200.0],["2008-08-26",24.3578,24.9491,23.7416,23.9081,2500.0],["2008-08-27",23.7582,23.7582,23.1337,23.1337,600.0],["2008-08-28",22.5341,22.5841,22.5341,22.5674,1300.0],["2008-08-29",23.6083,23.6083,23.6083,23.6083,200.0],["2008-09-02",23.5251,24.5743,23.4834,23.7416,3400.0],["2008-09-03",23.7333,24.0997,23.7333,23.7749,8400.0],["2008-09-04",23.7666,23.7666,23.192,23.3086,2700.0],["2008-09-05",23.0421,24.1663,22.9005,23.1837,5900.0],["2008-09-08",24.591,24.591,23.3169,23.3169,1700.0],["2008-09-09",23.0171,23.1837,23.0171,23.1837,300.0],["2008-09-10",24.3245,24.3245,23.192,23.192,1600.0],["2008-09-11",23.1087,23.3169,23.1087,23.3169,300.0],["2008-09-12",23.2919,23.4002,23.2919,23.4002,600.0],["2008-09-15",23.5257,23.643,23.442,23.643,600.0],["2008-09-16",23.4504,23.4504,23.442,23.442,600.0],["2008-09-17",23.442,23.5844,23.4085,23.5844,1000.0],["2008-09-18",24.3713,24.3713,22.8644,23.5927,5600.0],["2008-09-19",23.5927,23.5927,23.5927,23.5927,0.0],["2008-09-22",23.7769,23.7769,22.6048,23.442,12500.0],["2008-09-23",23.442,23.8606,22.6885,22.6885,10600.0],["2008-09-24",22.9983,22.9983,22.0941,22.6048,32800.0],["2008-09-25",22.1862,23.2076,22.1778,22.1862,18700.0],["2008-09-26",23.7685,23.7685,21.4578,21.7508,600.0],["2008-09-29",22.1862,23.5927,22.1862,22.6048,300.0],["2008-09-30",24.1955,24.1955,21.3992,22.1192,3900.0],["2008-10-01",22.2616,23.4337,22.0355,22.2448,2800.0],["2008-10-02",21.7676,22.002,21.7676,22.002,500.0],["2008-10-03",22.002,22.002,22.002,22.002,0.0],["2008-10-06",20.8467,22.5211,20.8467,21.3322,2900.0],["2008-10-07",21.9936,21.9936,21.1397,21.1732,3200.0],["2008-10-08",21.4746,21.575,21.056,21.575,900.0],["2008-10-09",21.1732,21.6169,21.1732,21.2234,2200.0],["2008-10-10",20.9304,21.1564,19.5825,20.5955,20300.0],["2008-10-13",19.7583,20.0597,19.5322,19.6746,2400.0],["2008-10-14",19.6327,20.202,19.549,19.549,12200.0],["2008-10-15",19.2643,19.4234,19.256,19.256,4300.0],["2008-10-16",19.3062,19.3062,19.2894,19.2978,800.0],["2008-10-17",19.2559,19.976,19.2559,19.976,2500.0],["2008-10-20",20.6206,20.8969,20.202,20.495,3300.0],["2008-10-21",19.6578,20.7964,19.6578,20.7964,2800.0],["2008-10-22",20.4029,20.9304,20.4029,20.9304,3800.0],["2008-10-23",20.5118,20.9304,20.5118,20.9304,3400.0],["2008-10-24",21.2653,21.2653,17.5815,17.5815,12800.0],["2008-10-27",16.962,16.962,16.962,16.962,200.0],["2008-10-28",16.1917,16.6773,15.7899,16.242,4400.0],["2008-10-29",15.6978,16.7024,15.6978,16.2922,2000.0],["2008-10-30",15.3043,16.7443,15.3043,16.7443,2100.0],["2008-10-31",16.4094,19.122,16.4094,17.9666,10700.0],["2008-11-03",18.5276,21.349,18.5276,21.2402,11700.0],["2008-11-04",20.8299,21.9769,20.8299,21.9769,900.0],["2008-11-05",19.7248,23.2746,19.7248,23.2746,2600.0],["2008-11-06",22.6634,23.5341,21.6755,21.6755,6600.0],["2008-11-07",21.6085,21.6085,21.6085,21.6085,200.0],["2008-11-10",19.2978,19.2978,17.5899,17.6234,700.0],["2008-11-11",17.7908,17.7908,14.9024,15.9155,9000.0],["2008-11-12",15.9071,15.9071,15.0699,15.4885,1800.0],["2008-11-13",14.8271,16.7192,14.8271,15.9992,2900.0],["2008-11-14",14.5173,14.5173,14.2327,14.2327,300.0],["2008-11-17",14.2745,14.3164,13.5378,14.2327,5500.0],["2008-11-18",14.1908,14.2327,13.655,14.2327,3200.0],["2008-11-19",14.2327,14.2327,14.2327,14.2327,0.0],["2008-11-20",14.2327,14.2327,13.3954,13.4792,3600.0],["2008-11-21",13.3954,13.3954,13.3954,13.3954,1100.0],["2008-11-24",14.7685,14.7685,13.1861,14.1406,3400.0],["2008-11-25",13.3536,15.1871,13.3536,15.1871,700.0],["2008-11-26",15.0699,15.0699,15.0699,15.0699,600.0],["2008-11-28",15.0699,15.0699,15.0699,15.0699,0.0],["2008-12-01",15.0699,15.0699,15.0699,15.0699,0.0],["2008-12-02",15.0699,15.0699,15.0699,15.0699,0.0],["2008-12-03",13.881,15.9992,13.881,15.9992,300.0],["2008-12-04",15.3713,15.815,12.575,14.4755,900.0],["2008-12-05",12.5582,12.7675,12.5582,12.6838,400.0],["2008-12-08",14.3834,14.3834,14.2327,14.2996,2400.0],["2008-12-09",14.241,14.3582,14.241,14.3582,900.0],["2008-12-10",14.2745,14.3248,14.2745,14.3248,1300.0],["2008-12-11",14.2829,14.2829,14.2327,14.2327,1700.0],["2008-12-12",13.3703,13.3954,12.5582,12.5833,2400.0],["2008-12-15",12.0929,12.6848,12.0506,12.6848,1000.0],["2008-12-16",12.6848,12.6848,12.6848,12.6848,0.0],["2008-12-17",12.6848,12.7017,11.9322,11.9322,4000.0],["2008-12-18",11.8815,12.6595,11.8392,11.9322,700.0],["2008-12-19",11.8476,13.0823,11.8392,12.8455,2900.0],["2008-12-22",12.465,12.5157,12.465,12.5157,600.0],["2008-12-23",11.8476,12.1098,11.8392,11.8392,4700.0],["2008-12-24",11.1796,11.1796,10.9851,10.9851,1300.0],["2008-12-26",10.224,10.9089,10.1986,10.3254,1500.0],["2008-12-29",10.3762,10.8751,10.3508,10.7398,5700.0],["2008-12-30",10.7652,10.9935,10.2071,10.9935,10400.0],["2008-12-31",12.3466,13.911,11.2726,13.911,3000.0],["2009-01-02",13.4882,14.5875,12.6679,14.5875,2200.0],["2009-01-05",14.6045,15.6869,14.6045,15.6869,1600.0],["2009-01-06",15.2472,15.9744,15.2472,15.966,600.0],["2009-01-07",14.6975,15.6446,14.6045,15.4839,1400.0],["2009-01-08",15.2133,15.2218,14.9512,15.2218,700.0],["2009-01-09",14.6045,14.6045,14.6045,14.6045,100.0],["2009-01-12",14.2831,14.2831,14.2831,14.2831,100.0],["2009-01-13",13.9026,14.1394,13.6912,13.9702,11500.0],["2009-01-14",13.818,14.4945,13.0569,13.5897,5400.0],["2009-01-15",13.615,13.615,12.0844,13.1753,2000.0],["2009-01-16",12.854,12.8624,12.7102,12.7271,600.0],["2009-01-20",12.2958,12.2958,11.7208,11.7208,500.0],["2009-01-21",11.7292,11.7292,10.5707,10.7821,2800.0],["2009-01-22",10.1479,10.1901,9.336,9.336,900.0],["2009-01-23",11.0104,11.0104,9.4121,9.4121,400.0],["2009-01-26",10.9681,10.9681,9.3952,9.4544,700.0],["2009-01-27",9.4291,9.4291,8.7948,8.7948,900.0],["2009-01-28",9.2768,9.2768,8.0337,8.465,4600.0],["2009-01-29",8.2874,8.2874,7.9492,8.0168,900.0],["2009-01-30",8.2874,8.372,8.2029,8.372,6400.0],["2009-02-02",8.1944,8.1944,8.0337,8.076,5100.0],["2009-02-03",8.076,8.076,8.076,8.076,0.0],["2009-02-04",7.8308,9.0485,7.8308,8.8117,2000.0],["2009-02-05",8.9639,8.9639,8.4565,8.4988,2600.0],["2009-02-06",8.8709,9.7927,8.8709,9.725,2400.0],["2009-02-09",10.2832,10.4523,10.2832,10.317,400.0],["2009-02-10",11.78,11.78,9.928,9.928,600.0],["2009-02-11",9.928,9.928,9.928,9.928,0.0],["2009-02-12",10.0718,10.1394,10.0718,10.1394,4300.0],["2009-02-13",9.243,9.2599,9.1754,9.1754,500.0],["2009-02-17",9.1754,9.1754,9.1754,9.1754,0.0],["2009-02-18",9.1754,9.1754,9.1754,9.1754,0.0],["2009-02-19",9.1669,9.1838,9.1669,9.1838,1600.0],["2009-02-20",7.5432,7.6278,7.3487,7.6278,800.0],["2009-02-23",8.0422,8.0675,7.9999,8.0675,1700.0],["2009-02-24",8.2198,8.3297,8.1606,8.3297,1000.0],["2009-02-25",8.2874,8.4565,8.2874,8.4565,400.0],["2009-02-26",9.0062,9.7589,8.7187,9.5559,3200.0],["2009-02-27",8.0845,8.8625,8.0845,8.465,400.0],["2009-03-02",7.3234,7.3234,6.1733,6.2156,2800.0],["2009-03-03",8.3128,8.3128,8.3128,8.3128,200.0],["2009-03-04",7.6109,8.0422,6.5115,6.7737,6200.0],["2009-03-05",6.5961,6.613,6.4946,6.613,800.0],["2009-03-06",6.613,6.613,6.613,6.613,0.0],["2009-03-09",6.3593,6.6299,5.7166,5.7166,3700.0],["2009-03-10",5.6574,5.9196,5.6574,5.9196,200.0],["2009-03-11",5.2938,6.1395,5.2938,5.6236,2200.0],["2009-03-12",5.6236,5.6236,5.6236,5.6236,0.0],["2009-03-13",5.8012,5.9196,5.5813,5.5813,1900.0],["2009-03-16",5.5813,5.9196,5.5813,5.6659,14800.0],["2009-03-17",5.6236,6.1733,5.6236,5.7082,84900.0],["2009-03-18",5.7082,6.2578,5.6659,5.9196,23500.0],["2009-03-19",5.9111,6.4693,5.7505,5.8266,35000.0],["2009-03-20",6.1056,6.723,5.8435,6.0972,3600.0],["2009-03-23",6.3424,6.5369,5.8012,6.0972,30200.0],["2009-03-24",6.3255,6.3424,6.1902,6.3424,10400.0],["2009-03-25",6.6215,7.002,6.6215,6.9851,5400.0],["2009-03-26",7.1881,8.4396,7.1881,8.372,8700.0],["2009-03-27",8.0422,8.1183,7.873,8.1183,400.0],["2009-03-30",7.4248,7.4248,6.9005,6.9005,200.0],["2009-03-31",7.6955,7.6955,6.8498,7.0528,2000.0],["2009-04-01",6.2578,6.6807,6.2578,6.6468,1200.0],["2009-04-02",6.723,7.5094,6.723,6.8244,500.0],["2009-04-03",7.6955,8.3382,6.9005,7.4249,16400.0],["2009-04-06",7.6532,8.0337,7.6532,8.0337,900.0],["2009-04-07",8.1437,8.2029,7.6532,7.6955,3800.0],["2009-04-08",7.6955,7.6955,7.6955,7.6955,0.0],["2009-04-09",8.5919,8.6426,8.1606,8.465,4200.0],["2009-04-13",9.1923,9.1923,8.5834,8.5834,7000.0],["2009-04-14",8.5834,8.5834,8.5834,8.5834,0.0],["2009-04-15",8.5834,8.5834,8.5834,8.5834,0.0],["2009-04-16",8.5834,9.1077,8.5834,9.1077,900.0],["2009-04-17",9.1584,9.1669,8.2536,9.1669,2000.0],["2009-04-20",9.1331,9.1838,8.6172,9.0316,6900.0],["2009-04-21",8.6257,9.0485,8.6257,8.9132,2400.0],["2009-04-22",8.9893,9.3107,8.9893,9.3107,2300.0],["2009-04-23",9.2346,9.3276,9.2346,9.3276,900.0],["2009-04-24",8.9724,9.2599,8.9724,9.2599,600.0],["2009-04-27",8.9555,9.3445,8.9555,9.3445,700.0],["2009-04-28",9.6405,10.9005,9.3952,10.7144,4500.0],["2009-04-29",9.8773,11.0358,9.8773,11.0358,3800.0],["2009-04-30",11.1711,11.5009,11.0104,11.0781,9300.0],["2009-05-01",11.7292,11.873,11.2979,11.873,4500.0],["2009-05-04",11.1626,11.8645,11.1626,11.8561,2300.0],["2009-05-05",12.6595,13.5558,12.651,13.1077,12700.0],["2009-05-06",13.1753,13.4036,12.9301,13.1246,4600.0],["2009-05-07",13.0738,13.3191,13.0569,13.0738,8500.0],["2009-05-08",13.0992,13.1077,12.7525,13.1077,7700.0],["2009-05-11",13.1584,13.1922,12.9893,13.0992,5400.0],["2009-05-12",12.7948,12.7948,12.1013,12.5495,3300.0],["2009-05-13",12.7356,12.7356,11.873,12.2451,5300.0],["2009-05-14",12.1943,12.1943,11.0189,12.1774,5500.0],["2009-05-15",12.169,12.2366,11.6785,11.6785,5000.0],["2009-05-18",11.8392,12.0252,11.8392,12.0252,700.0],["2009-05-19",12.0252,12.0252,12.0252,12.0252,0.0],["2009-05-20",12.262,12.262,12.1013,12.1352,2200.0],["2009-05-21",12.1351,12.6595,11.6447,11.6954,4200.0],["2009-05-22",12.8455,13.1499,12.2113,12.2113,4800.0],["2009-05-26",12.5411,12.5411,11.9829,12.3635,5800.0],["2009-05-27",11.9491,12.3043,11.4163,11.7461,16100.0],["2009-05-28",11.3233,12.1774,11.3233,11.3571,14200.0],["2009-05-29",11.6531,12.2113,11.1965,11.4163,28100.0],["2009-06-01",11.1204,12.262,11.1204,11.7208,3400.0],["2009-06-02",12.0337,12.2282,11.2218,11.6024,5500.0],["2009-06-03",11.0865,11.5263,11.0865,11.1965,2800.0],["2009-06-04",11.281,11.8815,11.2134,11.4925,7400.0],["2009-06-05",11.3825,11.6278,11.2472,11.4333,2200.0],["2009-06-08",11.1965,11.3233,11.1204,11.2049,2300.0],["2009-06-09",11.095,11.2218,11.002,11.1373,2900.0],["2009-06-10",11.4755,11.4755,11.1373,11.1626,2800.0],["2009-06-11",11.2388,11.3064,11.2388,11.3064,300.0],["2009-06-12",11.5009,11.5094,11.0612,11.1288,2000.0],["2009-06-15",11.1373,11.1626,11.1373,11.1626,1000.0],["2009-06-16",11.4163,11.4333,11.0696,11.1288,2400.0],["2009-06-17",11.8814,11.8814,11.3318,11.78,21000.0],["2009-06-18",11.7292,11.7546,10.7906,11.7377,19800.0],["2009-06-19",12.0083,12.5833,11.8561,12.0506,44700.0],["2009-06-22",12.0506,12.3043,11.9406,11.9406,17600.0],["2009-06-23",12.1352,12.1352,11.1457,11.2472,93700.0],["2009-06-24",11.484,11.484,11.3064,11.4163,13600.0],["2009-06-25",11.4417,11.4671,11.3318,11.4671,9700.0],["2009-06-26",11.3994,11.7546,11.3994,11.7546,6400.0],["2009-06-29",11.9745,11.9745,11.5855,11.7461,6400.0],["2009-06-30",11.7546,11.8476,11.67,11.67,8100.0],["2009-07-01",11.3741,12.1774,11.3741,12.1774,120500.0],["2009-07-02",11.9576,12.6003,11.9153,12.3466,29700.0],["2009-07-06",12.262,12.558,12.2197,12.4058,70100.0],["2009-07-07",12.4819,12.4819,12.1013,12.3888,18500.0],["2009-07-08",12.2197,12.3804,12.2197,12.3296,2800.0],["2009-07-09",12.262,12.3466,12.1859,12.2874,3700.0],["2009-07-10",12.1774,12.262,12.1774,12.2535,1700.0],["2009-07-13",12.2535,12.4734,12.2535,12.3466,2900.0],["2009-07-14",12.2282,12.6848,12.2282,12.3466,5100.0],["2009-07-15",12.3466,12.4311,12.3296,12.3466,7500.0],["2009-07-16",12.2028,12.4734,12.2028,12.262,3700.0],["2009-07-17",12.355,12.3635,12.3296,12.3296,15900.0],["2009-07-20",12.4565,12.4565,12.262,12.4142,4500.0],["2009-07-21",12.4903,12.4903,12.2705,12.3635,7700.0],["2009-07-22",12.3466,12.3466,12.262,12.3466,4500.0],["2009-07-23",12.3466,12.5749,12.2789,12.3381,21500.0],["2009-07-24",12.3466,12.6848,12.3043,12.3296,15000.0],["2009-07-27",12.465,12.4734,12.2958,12.4142,5200.0],["2009-07-28",12.2874,12.6679,12.2705,12.6679,4900.0],["2009-07-29",12.3973,12.6425,12.3381,12.448,3200.0],["2009-07-30",12.448,12.8624,12.3296,12.3296,27700.0],["2009-07-31",12.262,12.4734,12.1774,12.262,16300.0],["2009-08-03",12.2705,12.4988,12.2705,12.3973,11900.0],["2009-08-04",12.2113,12.6425,12.1013,12.262,13300.0],["2009-08-05",12.5495,12.6848,12.3466,12.6848,1400.0],["2009-08-06",12.355,12.558,12.2451,12.558,10400.0],["2009-08-07",12.4903,12.4903,12.262,12.4396,2300.0],["2009-08-10",12.262,12.5918,12.262,12.4734,4000.0],["2009-08-11",12.5833,12.5833,12.262,12.3888,2500.0],["2009-08-12",12.2789,12.3888,12.1774,12.3888,4500.0],["2009-08-13",12.4311,12.7694,12.2789,12.7694,6400.0],["2009-08-14",12.7271,12.7356,12.3212,12.6848,21300.0],["2009-08-17",12.5157,12.5157,12.262,12.4058,14500.0],["2009-08-18",12.448,12.6256,12.3466,12.4734,1700.0],["2009-08-19",12.6764,12.6848,12.4734,12.5918,42800.0],["2009-08-20",12.6003,12.7778,12.3466,12.6425,31300.0],["2009-08-21",12.5157,12.5157,12.4311,12.4734,2800.0],["2009-08-24",12.5157,12.5157,12.3888,12.5157,2200.0],["2009-08-25",12.2874,12.5411,12.2874,12.5411,11200.0],["2009-08-26",12.6425,12.6425,12.262,12.4311,13000.0],["2009-08-27",12.4311,12.4311,12.3466,12.3466,3000.0],["2009-08-28",12.6425,12.6425,12.2958,12.448,1500.0],["2009-08-31",12.0506,12.6341,12.0506,12.4734,6500.0],["2009-09-01",12.4734,12.4734,12.1182,12.1182,21100.0],["2009-09-02",12.0421,12.262,12.0337,12.262,1500.0],["2009-09-03",12.6172,12.6256,12.4734,12.4734,500.0],["2009-09-04",12.5072,12.5072,12.1943,12.4142,1100.0],["2009-09-08",12.6087,12.7017,12.262,12.6341,24200.0],["2009-09-09",12.6087,12.7948,12.6087,12.7778,3300.0],["2009-09-10",12.4734,12.9047,12.0675,12.2789,25700.0],["2009-09-11",12.2282,12.9554,12.2282,12.355,29900.0],["2009-09-14",12.1521,12.9047,11.9406,12.5157,37100.0],["2009-09-15",12.6172,12.7694,12.558,12.6003,14500.0],["2009-09-16",12.7017,12.9385,12.6679,12.6848,4400.0],["2009-09-17",12.6848,12.6848,12.651,12.6764,2300.0],["2009-09-18",12.6425,12.7271,12.3043,12.3043,16100.0],["2009-09-21",12.5495,13.0231,12.5495,12.6425,3000.0],["2009-09-22",12.6003,12.6848,12.6003,12.6003,1300.0],["2009-09-23",12.6003,12.6003,12.6003,12.6003,500.0],["2009-09-24",12.6003,12.6172,11.8645,11.8645,7900.0],["2009-09-25",11.9237,12.0083,11.0189,11.5178,3400.0],["2009-09-28",11.8392,12.5749,11.5347,11.7546,12800.0],["2009-09-29",11.5686,12.5157,11.5686,11.7969,6100.0],["2009-09-30",12.0083,12.4227,11.7123,11.8307,9600.0],["2009-10-01",11.2388,11.7884,11.2388,11.67,30700.0],["2009-10-02",11.5516,12.3043,11.5009,11.8053,16600.0],["2009-10-05",11.6278,11.8307,11.484,11.5686,1700.0],["2009-10-06",11.577,11.8476,11.577,11.5855,400.0],["2009-10-07",11.5855,11.5855,11.5855,11.5855,0.0],["2009-10-08",11.6531,12.059,11.5601,12.059,2100.0],["2009-10-09",11.9068,12.2282,11.9068,11.9068,600.0],["2009-10-12",12.0252,12.076,11.9406,12.076,3000.0],["2009-10-13",12.0421,12.0421,11.78,12.0421,1100.0],["2009-10-14",12.1774,12.5157,11.7631,12.1859,20700.0],["2009-10-15",12.2874,12.3296,11.9237,12.1859,3200.0],["2009-10-16",12.1098,12.1182,11.9406,11.9406,800.0],["2009-10-19",12.1013,12.1774,12.059,12.1267,1000.0],["2009-10-20",12.8793,12.8793,12.8793,12.8793,200.0],["2009-10-21",12.5241,12.5241,11.9745,12.2451,6400.0],["2009-10-22",11.9406,11.9406,11.5009,11.5686,1600.0],["2009-10-23",11.9576,12.355,11.484,11.9914,5000.0],["2009-10-26",12.0252,12.1774,11.6278,12.1774,13700.0],["2009-10-27",12.076,12.076,11.873,11.8815,2900.0],["2009-10-28",11.7546,11.7969,11.6278,11.7123,5400.0],["2009-10-29",12.8201,12.8201,11.8223,11.8815,2200.0],["2009-10-30",12.0083,12.1182,11.8392,11.8392,2400.0],["2009-11-02",12.1859,12.262,12.0929,12.1013,2300.0],["2009-11-03",12.1013,12.1013,12.1013,12.1013,0.0],["2009-11-04",12.4396,12.4734,12.355,12.3804,2000.0],["2009-11-05",12.5072,12.5072,12.4058,12.4227,1200.0],["2009-11-06",12.4734,12.6595,12.262,12.6595,1200.0],["2009-11-09",12.6848,12.6848,12.0252,12.0252,7100.0],["2009-11-10",12.0675,12.2789,12.0675,12.262,3000.0],["2009-11-11",12.2535,12.2535,12.2535,12.2535,100.0],["2009-11-12",12.3381,12.3466,11.6362,11.6447,5000.0],["2009-11-13",12.2197,13.1077,12.0506,12.7525,34700.0],["2009-11-16",12.6848,13.1077,12.076,12.9977,25800.0],["2009-11-17",12.3466,12.8962,12.0675,12.8878,17600.0],["2009-11-18",12.6848,12.6848,12.4819,12.4819,2800.0],["2009-11-19",12.6425,12.9808,12.5072,12.6595,30200.0],["2009-11-20",12.3635,12.6425,12.262,12.4311,3100.0],["2009-11-23",12.3466,12.6087,12.3466,12.3973,3700.0],["2009-11-24",12.6764,12.6764,12.3043,12.3381,4700.0],["2009-11-25",12.1098,12.6425,12.1098,12.6425,11400.0],["2009-11-27",12.5072,13.0992,12.1098,13.0992,600.0],["2009-11-30",13.0992,13.0992,12.2958,12.4311,1100.0],["2009-12-01",12.4311,12.5749,12.1013,12.5664,1600.0],["2009-12-02",12.6933,12.6933,12.3381,12.6764,500.0],["2009-12-03",12.8117,14.1563,12.8117,14.1478,4300.0],["2009-12-04",13.3952,14.1224,13.3191,14.1224,4300.0],["2009-12-07",14.2239,14.2239,13.8687,13.8687,1600.0],["2009-12-08",14.4861,15.3656,14.4607,15.3402,5000.0],["2009-12-09",14.5114,15.3317,14.41,14.6129,1600.0],["2009-12-10",14.7905,15.5685,14.596,15.0442,25800.0],["2009-12-11",14.8582,15.2641,14.8582,15.1034,5000.0],["2009-12-14",15.2641,15.4163,15.2641,15.2641,1500.0],["2009-12-15",14.3761,15.171,14.3169,14.9004,5600.0],["2009-12-16",15.188,15.3233,14.4522,15.1203,2800.0],["2009-12-17",14.5453,15.1795,14.5453,14.9174,2300.0],["2009-12-18",14.9681,14.9681,14.6467,14.6467,1700.0],["2009-12-21",14.7144,15.4755,14.6298,15.2218,1900.0],["2009-12-22",14.7144,15.3909,14.7144,14.782,1600.0],["2009-12-23",14.9089,15.4417,14.8835,15.4332,3300.0],["2009-12-24",15.6193,15.6446,15.3486,15.3486,2500.0],["2009-12-28",15.3909,15.56,15.374,15.56,4700.0],["2009-12-29",15.5685,15.5685,15.56,15.56,1200.0],["2009-12-30",15.8222,15.8307,15.6362,15.6362,400.0],["2009-12-31",15.4586,15.8053,15.4586,15.6446,3200.0],["2010-01-04",15.8307,15.8391,15.7968,15.8391,1200.0],["2010-01-05",16.2366,16.2535,16.0844,16.245,4900.0],["2010-01-06",15.7799,15.7799,15.7799,15.7799,100.0],["2010-01-07",16.0252,16.6763,16.0252,16.6763,4400.0],["2010-01-08",16.6848,17.5051,16.6848,17.4881,4100.0],["2010-01-11",17.522,17.522,17.0653,17.1837,3100.0],["2010-01-12",17.3951,17.522,17.3951,17.522,300.0],["2010-01-13",17.7588,17.911,17.7588,17.9025,2000.0],["2010-01-14",17.9279,18.0125,17.3782,17.3782,800.0],["2010-01-15",17.801,18.0124,16.541,17.615,25800.0],["2010-01-19",18.2492,18.2577,17.4289,18.004,1300.0],["2010-01-20",18.3338,18.3338,17.801,17.9533,1400.0],["2010-01-21",17.4628,17.7503,17.0399,17.615,2400.0],["2010-01-22",17.615,17.615,17.615,17.615,0.0],["2010-01-25",17.9702,17.9702,16.9469,16.9469,1700.0],["2010-01-26",16.9554,18.0886,16.9554,18.0547,4000.0],["2010-01-27",17.7588,17.9279,17.7588,17.9279,900.0],["2010-01-28",18.1562,18.7313,16.8708,17.6404,20500.0],["2010-01-29",17.6573,17.6573,16.541,16.9554,4100.0],["2010-02-01",16.9723,17.0907,16.6002,16.6002,5500.0],["2010-02-02",16.7863,17.4966,16.6679,17.0061,3900.0],["2010-02-03",16.7609,16.7693,16.3211,16.3211,2800.0],["2010-02-04",16.8708,16.93,16.1774,16.6509,2800.0],["2010-02-05",15.9406,16.3296,15.6446,16.3127,600.0],["2010-02-08",16.4395,16.4987,16.1605,16.4987,3700.0],["2010-02-09",16.1013,16.1013,15.9998,15.9998,1800.0],["2010-02-10",15.9998,15.9998,15.9998,15.9998,0.0],["2010-02-11",15.6531,15.6531,15.0611,15.1034,1000.0],["2010-02-12",15.0865,15.0865,14.8835,14.8835,300.0],["2010-02-16",15.1372,15.1626,14.1647,15.1288,5100.0],["2010-02-17",14.9258,15.1288,14.7398,15.0019,1400.0],["2010-02-18",15.1964,15.7461,15.0357,15.0357,800.0],["2010-02-19",15.6277,15.856,15.1372,15.5854,4900.0],["2010-02-22",15.374,16.3296,15.374,16.3296,5900.0],["2010-02-23",15.7376,15.9744,15.6615,15.9744,800.0],["2010-02-24",15.6446,15.7799,15.0949,15.5516,11000.0],["2010-02-25",15.2218,16.634,15.0104,15.8137,14000.0],["2010-02-26",15.5601,15.7884,15.3148,15.6023,14000.0],["2010-03-01",14.799,15.6446,14.799,15.3909,1500.0],["2010-03-02",15.8814,16.0674,15.763,16.0674,4900.0],["2010-03-03",16.0674,16.0674,16.0674,16.0674,0.0],["2010-03-04",16.059,16.059,16.059,16.059,100.0],["2010-03-05",16.4226,16.9385,16.4226,16.9385,400.0],["2010-03-08",17.1668,17.1668,16.9216,16.9216,300.0],["2010-03-09",16.9216,16.9216,16.9216,16.9216,0.0],["2010-03-10",17.7926,17.7926,17.2091,17.2091,1900.0],["2010-03-11",17.615,17.615,17.1668,17.2514,1000.0],["2010-03-12",17.3359,17.9702,17.3359,17.801,700.0],["2010-03-15",17.9786,17.9786,16.7863,17.0822,700.0],["2010-03-16",16.4987,17.0907,16.4987,17.0907,2600.0],["2010-03-17",17.319,17.319,17.0907,17.2514,1400.0],["2010-03-18",16.1943,16.9131,16.0759,16.1605,1300.0],["2010-03-19",16.059,16.0674,15.3233,15.7545,6400.0],["2010-03-22",15.7546,17.6911,15.6362,17.615,16200.0],["2010-03-23",17.8095,18.1816,16.541,16.8539,28500.0],["2010-03-24",16.6509,16.9385,15.8729,16.9385,14600.0],["2010-03-25",16.9977,17.7418,16.93,17.023,2100.0],["2010-03-26",17.3359,18.097,16.3042,17.9279,8600.0],["2010-03-29",17.7588,17.8771,17.3359,17.7588,4200.0],["2010-03-30",17.5896,17.6742,17.5473,17.6742,1400.0],["2010-03-31",17.2514,17.5304,16.837,17.1837,1400.0],["2010-04-01",16.5748,17.4205,16.5748,17.4205,2500.0],["2010-04-05",16.5072,17.8264,16.5072,17.7588,2900.0],["2010-04-06",17.708,17.911,17.708,17.911,2300.0],["2010-04-07",17.4543,18.3084,17.4543,17.8941,1900.0],["2010-04-08",17.5051,18.097,17.5051,18.097,1000.0],["2010-04-09",18.393,18.8074,18.1224,18.1224,5500.0],["2010-04-12",18.5706,18.8074,17.9363,18.4184,4800.0],["2010-04-13",18.3507,18.7228,18.2069,18.7228,1400.0],["2010-04-14",18.9342,19.357,18.1393,18.5283,3100.0],["2010-04-15",18.5198,18.689,18.3507,18.689,2300.0],["2010-04-16",17.6826,18.6382,17.6826,18.4945,500.0],["2010-04-19",18.689,18.9427,18.0124,18.5875,4700.0],["2010-04-20",18.8074,18.8074,18.6044,18.6044,400.0],["2010-04-21",18.6044,18.6636,18.3169,18.3169,1500.0],["2010-04-22",18.0547,18.486,18.004,18.486,1400.0],["2010-04-23",18.8581,19.1456,18.8581,19.0949,1800.0],["2010-04-26",19.4078,20.4226,19.2386,20.3042,11800.0],["2010-04-27",19.5854,19.6446,19.5431,19.6446,1600.0],["2010-04-28",19.6192,19.6615,19.2978,19.3993,4800.0],["2010-04-29",19.7799,19.9067,19.1964,19.467,2400.0],["2010-04-30",19.6107,23.2132,19.5008,22.8496,12100.0],["2010-05-03",22.7735,23.5092,21.5642,23.1033,10000.0],["2010-05-04",23.0779,23.1709,21.9532,22.4521,8600.0],["2010-05-05",22.1139,22.1477,19.6192,19.746,6900.0],["2010-05-06",19.7883,19.9575,19.2048,19.2556,4800.0],["2010-05-07",18.2831,18.2831,16.5664,17.1837,10400.0],["2010-05-10",17.4881,19.5346,17.1161,19.1456,16600.0],["2010-05-11",18.393,18.9004,17.5896,18.6044,3800.0],["2010-05-12",18.9088,19.1287,18.4776,18.8666,2300.0],["2010-05-13",18.8581,18.8581,18.7735,18.7735,400.0],["2010-05-14",18.6298,19.1456,18.486,18.6636,1400.0],["2010-05-17",18.2661,19.0526,18.1816,19.0441,5600.0],["2010-05-18",19.5008,19.9575,19.0526,19.2133,1400.0],["2010-05-19",19.4501,20.3042,19.4501,19.5008,2200.0],["2010-05-20",19.1203,19.4501,18.6551,18.9004,2700.0],["2010-05-21",18.3592,18.7651,17.7841,18.2661,2000.0],["2010-05-24",18.3084,19.763,18.2746,18.7735,3800.0],["2010-05-25",17.7672,17.9279,17.708,17.9279,2700.0],["2010-05-26",18.7228,18.9088,18.0632,18.8835,2700.0],["2010-05-27",19.4923,19.6107,18.7228,18.7651,2900.0],["2010-05-28",19.1964,19.1964,17.8433,18.6467,1900.0],["2010-06-01",18.1731,18.6721,17.8941,18.19,2400.0],["2010-06-02",18.8243,18.8243,18.3084,18.8158,2600.0],["2010-06-03",19.0949,19.8391,18.8327,19.0019,18900.0],["2010-06-04",18.6467,19.9067,18.4015,18.5537,1700.0],["2010-06-07",18.4015,18.7905,18.393,18.4522,1600.0],["2010-06-08",18.5875,18.6044,17.8349,18.1478,4300.0],["2010-06-09",17.3106,18.2069,17.1161,17.6742,2300.0],["2010-06-10",18.5706,18.5706,17.8856,18.19,1500.0],["2010-06-11",18.0209,18.2577,18.0209,18.2577,300.0],["2010-06-14",18.6044,20.0843,18.6044,20.0759,1100.0],["2010-06-15",18.7651,19.9913,18.6298,19.357,11100.0],["2010-06-16",19.4585,19.4585,18.5452,18.5452,3300.0],["2010-06-17",19.0357,19.0357,17.8349,18.1478,47400.0],["2010-06-18",18.2239,18.6044,18.2239,18.3676,3000.0],["2010-06-21",19.1625,19.6446,19.0103,19.4416,1800.0],["2010-06-22",19.6277,19.6277,18.6129,18.7059,1500.0],["2010-06-23",18.6044,19.6192,18.6044,18.7735,600.0],["2010-06-24",18.6044,18.7905,18.2239,18.2661,1300.0],["2010-06-25",19.171,19.171,18.6129,18.6129,200.0],["2010-06-28",19.2217,19.2217,18.8412,18.8496,1400.0],["2010-06-29",18.3084,19.1541,18.3084,18.3084,1300.0],["2010-06-30",18.3084,18.689,18.3084,18.689,1700.0],["2010-07-01",18.6044,18.6044,17.6742,17.7841,3400.0],["2010-07-02",17.7588,18.4776,17.7588,18.1731,12500.0],["2010-07-06",18.6044,18.6044,18.0716,18.1562,2900.0],["2010-07-07",17.8433,17.8433,17.7588,17.7672,1600.0],["2010-07-08",18.3423,18.3423,17.7672,18.0378,1400.0],["2010-07-09",17.8856,17.8856,17.2091,17.6573,5000.0],["2010-07-12",18.3084,18.3084,16.4903,17.2514,1500.0],["2010-07-13",16.9638,17.0653,16.4734,16.7017,3500.0],["2010-07-14",16.7017,16.7017,16.7017,16.7017,0.0],["2010-07-15",16.7271,16.837,16.7271,16.837,300.0],["2010-07-16",16.7017,16.7862,16.7017,16.7862,500.0],["2010-07-19",16.7101,16.9977,16.7017,16.9216,1800.0],["2010-07-20",16.9131,16.9638,16.6594,16.8285,1800.0],["2010-07-21",16.634,16.634,16.634,16.634,100.0],["2010-07-22",16.6256,16.93,16.6256,16.93,2200.0],["2010-07-23",16.9385,16.9385,16.9385,16.9385,100.0],["2010-07-26",18.3761,18.3761,17.2683,17.6235,1500.0],["2010-07-27",17.615,17.7757,17.615,17.7588,500.0],["2010-07-28",17.7588,18.0124,17.7588,17.8264,900.0],["2010-07-29",17.7672,17.8602,17.6826,17.8602,4100.0],["2010-07-30",18.2661,18.2661,17.615,17.615,700.0],["2010-08-02",17.4289,17.4374,16.9131,16.93,8600.0],["2010-08-03",16.0082,16.7609,16.0082,16.4987,4700.0],["2010-08-04",16.3719,16.8539,16.3634,16.8201,7300.0],["2010-08-05",16.7863,17.1245,16.355,17.1245,3500.0],["2010-08-06",16.9554,17.1583,16.8793,17.1583,7000.0],["2010-08-09",17.2091,17.2429,17.2091,17.226,600.0],["2010-08-10",17.3444,17.3613,17.1922,17.1922,800.0],["2010-08-11",16.6932,16.6932,16.6932,16.6932,100.0],["2010-08-12",16.6932,16.6932,16.6932,16.6932,0.0],["2010-08-13",16.8539,17.1922,16.8201,16.8201,1800.0],["2010-08-16",16.2366,16.9131,15.1711,16.5156,13500.0],["2010-08-17",16.5156,16.5156,16.5156,16.5156,0.0],["2010-08-18",16.5918,16.5918,16.3211,16.3381,2800.0],["2010-08-19",16.3465,17.2936,16.3465,16.837,2200.0],["2010-08-20",16.8285,17.0822,16.8285,17.0822,4500.0],["2010-08-23",17.0061,17.0061,17.0061,17.0061,200.0],["2010-08-24",17.319,17.319,16.7017,16.8032,600.0],["2010-08-25",17.6573,17.6573,16.9216,17.4289,3400.0],["2010-08-26",17.3867,17.3867,17.1753,17.1753,200.0],["2010-08-27",17.2006,17.6742,17.2006,17.6742,1000.0],["2010-08-30",17.6911,17.7165,17.3867,17.3867,500.0],["2010-08-31",17.0484,17.0484,17.0061,17.0061,800.0],["2010-09-01",17.3359,17.7419,17.2514,17.6235,4200.0],["2010-09-02",17.5981,17.6742,17.5558,17.5558,2700.0],["2010-09-03",17.6065,17.6657,16.9554,17.6657,2600.0],["2010-09-07",17.522,18.4015,17.3444,18.4015,3900.0],["2010-09-08",18.4945,18.4945,17.2175,18.1647,5200.0],["2010-09-09",18.6044,18.6044,17.412,18.0632,4000.0],["2010-09-10",18.6044,18.6044,17.4712,18.1224,14400.0],["2010-09-13",17.8264,18.3253,17.4628,17.8433,8400.0],["2010-09-14",18.1985,18.5875,17.9702,18.5875,3000.0],["2010-09-15",17.5389,18.0801,17.5389,17.8602,6700.0],["2010-09-16",18.5198,19.0019,18.2746,19.0019,3800.0],["2010-09-17",18.4099,19.6868,18.3761,19.6868,2800.0],["2010-09-20",19.0526,20.7693,18.9088,19.3824,27600.0],["2010-09-21",19.3655,20.6509,18.9004,19.653,27000.0],["2010-09-22",19.8475,20.4564,19.2556,19.7883,26900.0],["2010-09-23",19.5769,19.7038,19.3232,19.4247,2000.0],["2010-09-24",19.5685,20.2957,19.5685,20.2957,2600.0],["2010-09-27",21.1329,21.1414,20.8116,20.8285,15300.0],["2010-09-28",20.8623,21.2598,20.8369,20.8369,3100.0],["2010-09-29",21.0822,21.987,20.6847,20.6847,19100.0],["2010-09-30",20.7947,21.1837,20.7947,21.1075,500.0],["2010-10-01",21.6065,22.1308,20.7608,22.1308,5700.0],["2010-10-04",22.1815,23.3824,22.1815,22.9595,25200.0],["2010-10-05",23.0103,27.0948,22.7143,27.0948,67200.0],["2010-10-06",27.1914,27.6922,26.6731,27.0157,17200.0],["2010-10-07",26.6819,26.7961,25.9614,26.4622,8600.0],["2010-10-08",26.3568,26.8136,26.3568,26.7082,2000.0],["2010-10-11",26.9542,26.9542,25.6715,26.348,1200.0],["2010-10-12",25.6715,25.9175,25.0389,25.5661,12300.0],["2010-10-13",24.9599,25.1444,24.67,24.8632,6400.0],["2010-10-14",24.8632,24.8632,24.4327,24.4415,2700.0],["2010-10-15",24.38,24.8632,24.3537,24.8632,5300.0],["2010-10-18",24.7666,25.2322,24.301,24.3361,4100.0],["2010-10-19",25.0126,25.0126,24.2395,24.3361,1000.0],["2010-10-20",24.257,24.5909,23.9847,24.5645,2500.0],["2010-10-21",24.1604,24.5997,23.9935,24.0023,3100.0],["2010-10-22",24.6436,25.5749,24.3712,24.9335,5100.0],["2010-10-25",25.4694,25.4958,24.4767,24.5645,15800.0],["2010-10-26",24.5382,25.4519,24.503,24.9511,2400.0],["2010-10-27",25.0829,26.4007,25.0829,26.3304,5300.0],["2010-10-28",26.348,26.348,25.9087,26.1284,1200.0],["2010-10-29",26.0932,27.8416,25.9263,25.9263,22300.0],["2010-11-01",26.3919,28.2545,26.3919,27.209,6100.0],["2010-11-02",27.1211,28.0261,27.1211,27.824,2000.0],["2010-11-03",27.5692,28.1139,26.3744,28.1139,16400.0],["2010-11-04",28.7728,29.1506,28.1315,29.1506,2700.0],["2010-11-05",28.07,29.054,27.7976,29.054,1600.0],["2010-11-08",28.6323,29.0013,28.2018,28.2018,1900.0],["2010-11-09",28.5532,28.9485,28.0261,28.0436,3300.0],["2010-11-10",27.2617,28.2193,27.2617,28.2193,1000.0],["2010-11-11",28.0876,28.562,27.4989,28.3336,3600.0],["2010-11-12",27.7449,28.5532,27.4901,28.2896,2800.0],["2010-11-15",27.7625,29.871,27.2881,29.5372,7000.0],["2010-11-16",28.6674,28.6674,28.6674,28.6674,100.0],["2010-11-17",28.5796,29.1945,27.6834,28.8783,1800.0],["2010-11-18",28.8255,29.7656,28.8255,29.1506,1900.0],["2010-11-19",29.1506,29.1506,29.1506,29.1506,0.0],["2010-11-22",30.2225,30.53,29.7832,30.53,3000.0],["2010-11-23",30.4421,30.4685,27.4989,27.4989,10500.0],["2010-11-24",27.6922,30.0467,27.4989,30.0467,4100.0],["2010-11-26",30.6881,30.6881,30.3718,30.3718,400.0],["2010-11-29",30.5914,30.7232,29.0276,30.4245,1800.0],["2010-11-30",30.2049,30.6002,29.0013,30.0292,2100.0],["2010-12-01",29.8447,29.8623,29.1858,29.1858,2600.0],["2010-12-02",29.8622,29.8622,29.3351,29.4054,1500.0],["2010-12-03",28.8431,29.0803,28.562,28.6323,4100.0],["2010-12-06",28.5532,28.5532,27.5604,27.5604,4600.0],["2010-12-07",27.7625,30.0467,27.2968,30.0467,21100.0],["2010-12-08",30.3103,31.1713,29.669,30.4421,51100.0],["2010-12-09",30.3103,30.653,30.1698,30.1785,11000.0],["2010-12-10",30.1697,31.1889,30.1697,30.9341,2000.0],["2010-12-13",30.9165,30.9165,30.53,30.7847,1700.0],["2010-12-14",30.1697,30.7496,30.1697,30.1697,4000.0],["2010-12-15",30.2049,30.3454,30.1697,30.1697,1400.0],["2010-12-16",29.6953,30.2752,29.6777,29.9413,2600.0],["2010-12-17",29.7041,30.3191,29.133,29.6514,6200.0],["2010-12-20",28.4741,30.5739,28.4741,29.0891,7000.0],["2010-12-21",28.641,29.1243,27.4726,27.6658,5000.0],["2010-12-22",27.8503,28.2457,27.6395,27.9031,2600.0],["2010-12-23",27.6746,28.5708,27.2354,28.1491,27200.0],["2010-12-27",27.7098,28.8168,27.6043,28.641,14200.0],["2010-12-28",28.2193,29.1945,27.4726,28.3072,5100.0],["2010-12-29",28.5005,29.4845,28.3423,29.423,2800.0],["2010-12-30",29.133,30.1785,28.8783,29.669,3800.0],["2010-12-31",29.0803,29.3263,29.0803,29.3175,1100.0],["2011-01-03",29.5987,30.0555,28.1578,28.1578,2500.0],["2011-01-04",28.6147,28.7113,28.0261,28.7113,4200.0],["2011-01-05",28.0261,28.0963,27.5165,27.6834,5400.0],["2011-01-06",27.6922,27.701,27.1475,27.6922,1100.0],["2011-01-07",27.5341,27.6834,27.4111,27.4111,500.0],["2011-01-10",27.5428,28.3423,27.5428,27.9031,1300.0],["2011-01-11",28.2721,28.2721,25.8384,26.6643,6600.0],["2011-01-12",26.8751,27.8591,26.3656,27.0596,4600.0],["2011-01-13",27.4023,31.3646,27.4023,31.1625,12600.0],["2011-01-14",30.8462,33.069,30.8462,32.3398,15000.0],["2011-01-18",32.4188,33.4468,32.4188,32.8318,2500.0],["2011-01-19",32.9021,32.946,31.7248,31.8039,6100.0],["2011-01-20",31.7512,31.7512,28.6586,28.8168,4700.0],["2011-01-21",28.1754,28.3863,28.1754,28.3863,300.0],["2011-01-24",28.5971,29.0803,28.5971,28.7816,2300.0],["2011-01-25",29.4581,29.4581,29.0364,29.0364,500.0],["2011-01-26",29.4318,31.7424,29.4318,30.5124,2100.0],["2011-01-27",30.6969,30.6969,28.7113,29.6953,1100.0],["2011-01-28",28.2369,28.4653,25.9175,27.8943,12200.0],["2011-01-31",28.2896,28.764,27.8591,28.2896,1400.0],["2011-02-01",27.3232,27.7888,27.3232,27.7888,400.0],["2011-02-02",27.8064,28.07,27.5868,27.5868,900.0],["2011-02-03",28.1578,29.256,28.1403,29.256,3800.0],["2011-02-04",29.1858,29.2121,29.1858,29.2121,200.0],["2011-02-07",29.2385,29.2385,28.1227,28.5181,800.0],["2011-02-08",28.2457,29.8447,27.3232,29.6514,5500.0],["2011-02-09",29.2121,29.6602,28.4038,28.5093,3700.0],["2011-02-10",28.685,28.9837,28.1139,28.6498,6400.0],["2011-02-11",28.7025,28.7025,28.0085,28.6762,700.0],["2011-02-14",28.9925,29.4054,28.9925,29.0891,2600.0],["2011-02-15",29.0891,29.0891,29.0891,29.0891,0.0],["2011-02-16",27.7361,28.4214,26.4534,27.2354,3200.0],["2011-02-17",26.4183,27.2441,26.4183,27.2441,400.0],["2011-02-18",27.9118,29.7744,27.7888,29.4669,3700.0],["2011-02-22",29.915,30.2488,29.4318,29.7832,1600.0],["2011-02-23",29.792,29.792,29.4318,29.546,2000.0],["2011-02-24",30.5739,30.5739,29.6075,29.6075,1000.0],["2011-02-25",30.3367,30.3367,29.6338,29.6338,200.0],["2011-02-28",29.6953,29.6953,29.4318,29.4318,2500.0],["2011-03-01",29.7392,29.7392,29.6514,29.6514,300.0],["2011-03-02",29.6514,29.6514,29.6514,29.6514,0.0],["2011-03-03",29.4581,29.5108,29.3439,29.3439,3500.0],["2011-03-04",29.3439,29.3439,29.3439,29.3439,0.0],["2011-03-07",29.1155,29.9062,29.1155,29.1858,800.0],["2011-03-08",27.6483,28.9661,27.6483,28.7465,700.0],["2011-03-09",28.4917,28.4917,28.2896,28.2896,300.0],["2011-03-10",26.717,28.0876,26.717,27.2354,2100.0],["2011-03-11",27.2354,27.2354,27.2354,27.2354,0.0],["2011-03-14",27.3056,28.1139,27.3056,28.0085,1400.0],["2011-03-15",27.3056,27.3056,25.733,25.733,400.0],["2011-03-16",25.7769,26.0932,23.8265,25.4782,1800.0],["2011-03-17",25.9175,29.8271,25.9175,28.9925,5200.0],["2011-03-18",29.1418,29.8623,28.3248,29.3615,1500.0],["2011-03-21",29.4318,29.4318,28.2808,28.8607,2200.0],["2011-03-22",29.3878,29.423,28.2808,28.3687,1700.0],["2011-03-23",28.931,29.4493,28.9046,29.4493,3200.0],["2011-03-24",28.2633,28.2633,28.2633,28.2633,100.0],["2011-03-25",29.4318,29.4318,29.4318,29.4318,400.0],["2011-03-28",29.3527,29.4405,29.0364,29.0364,2800.0],["2011-03-29",29.0452,29.7832,29.0452,29.6426,1900.0],["2011-03-30",29.5811,29.5811,29.4581,29.4581,200.0],["2011-03-31",29.502,29.502,29.502,29.502,400.0],["2011-04-01",29.0364,29.0452,29.0364,29.0364,500.0],["2011-04-04",29.6426,29.6426,28.9925,29.3703,1500.0],["2011-04-05",29.0364,29.5635,29.0364,29.5635,400.0],["2011-04-06",29.3439,29.6075,29.2736,29.6075,1100.0],["2011-04-07",29.6075,29.6075,29.6075,29.6075,0.0],["2011-04-08",29.6075,29.6075,29.3703,29.3703,700.0],["2011-04-11",29.3878,29.3878,29.3878,29.3878,400.0],["2011-04-12",28.9485,29.4317,27.2529,28.0348,4100.0],["2011-04-13",28.0876,28.0876,27.3759,27.3759,1100.0],["2011-04-14",27.4199,27.4199,25.9351,26.8839,1900.0],["2011-04-15",26.8839,28.4214,26.8839,28.1403,7900.0],["2011-04-18",27.824,27.824,27.1036,27.1475,2600.0],["2011-04-19",26.4886,27.1299,26.4095,27.1299,1100.0],["2011-04-20",27.4726,27.4726,27.2354,27.2354,400.0],["2011-04-21",27.5077,27.8503,27.1299,27.6746,5600.0],["2011-04-25",26.6906,26.6906,24.0725,25.6979,6400.0],["2011-04-26",25.6979,25.6979,25.2586,25.2586,800.0],["2011-04-27",25.8912,26.3568,25.2586,25.733,4200.0],["2011-04-28",25.4694,25.4694,25.4694,25.4694,100.0],["2011-04-29",25.2498,25.5222,25.039,25.2235,2100.0],["2011-05-02",25.0829,25.0829,24.7578,24.7578,300.0],["2011-05-03",24.7578,24.7578,24.2746,24.4679,900.0],["2011-05-04",24.3361,24.3361,24.1604,24.1604,200.0],["2011-05-05",25.0741,25.2498,24.2658,24.2658,800.0],["2011-05-06",24.1867,24.872,23.6245,23.765,2100.0],["2011-05-09",23.9232,24.1165,23.6157,23.7035,2200.0],["2011-05-10",23.3433,23.3433,22.3857,22.3857,1600.0],["2011-05-11",22.3857,22.3857,22.3857,22.3857,0.0],["2011-05-12",22.2276,22.8513,22.2276,22.2539,600.0],["2011-05-13",22.0255,22.9216,22.0255,22.9216,600.0],["2011-05-16",22.9216,22.9216,22.9216,22.9216,0.0],["2011-05-17",22.9216,22.9216,22.9216,22.9216,0.0],["2011-05-18",22.0518,22.0958,22.0431,22.0431,600.0],["2011-05-19",22.0431,22.0519,20.2069,20.242,2300.0],["2011-05-20",19.7676,20.4617,19.7676,20.2157,1800.0],["2011-05-23",20.5583,20.5583,20.5583,20.5583,500.0],["2011-05-24",20.6901,20.6901,20.2947,20.3035,600.0],["2011-05-25",20.242,20.4177,19.9082,20.4177,800.0],["2011-05-26",20.8922,20.9536,20.5144,20.5144,600.0],["2011-05-27",20.5144,20.5144,20.5144,20.5144,0.0],["2011-05-31",21.8234,21.8234,21.0151,21.0151,2700.0],["2011-06-01",22.333,22.333,21.0854,21.0854,600.0],["2011-06-02",22.2188,22.2188,21.4896,21.4896,800.0],["2011-06-03",21.4896,21.4896,21.4896,21.4896,0.0],["2011-06-06",21.0942,21.103,20.0312,20.0312,2300.0],["2011-06-07",19.7676,19.7676,19.504,19.504,400.0],["2011-06-08",20.2069,20.2069,19.6797,19.6797,900.0],["2011-06-09",19.6797,19.6797,19.6797,19.6797,0.0],["2011-06-10",20.2069,20.5583,20.2069,20.2069,1000.0],["2011-06-13",20.2508,20.2508,19.4162,19.4162,1200.0],["2011-06-14",19.3283,19.3283,17.8875,18.2301,4500.0],["2011-06-15",18.151,18.4585,17.9666,18.4585,400.0],["2011-06-16",18.3443,18.3443,18.1159,18.1774,3900.0],["2011-06-17",18.2653,20.6461,17.7996,20.6461,7300.0],["2011-06-20",18.9857,20.1454,18.933,20.1454,2900.0],["2011-06-21",20.1454,20.1454,19.3459,19.5567,2900.0],["2011-06-22",18.5376,18.8012,18.0368,18.8012,400.0],["2011-06-23",18.3531,18.3531,17.58,17.6942,4200.0],["2011-06-24",17.949,18.4322,17.9226,17.9665,7400.0],["2011-06-27",17.9402,18.6606,17.9402,18.6606,1800.0],["2011-06-28",18.7836,18.889,18.7836,18.889,1000.0],["2011-06-29",18.8363,18.9769,18.81,18.8275,1800.0],["2011-06-30",18.8275,18.889,18.564,18.564,1700.0],["2011-07-01",18.564,18.564,18.564,18.564,0.0],["2011-07-05",18.8539,21.7971,18.8539,21.7004,4600.0],["2011-07-06",21.8586,22.3242,21.6741,22.3242,1200.0],["2011-07-07",22.0167,24.0462,21.8586,23.3258,6700.0],["2011-07-08",23.3697,23.7387,23.3697,23.7211,1100.0],["2011-07-11",23.7211,23.7211,22.8689,22.8689,700.0],["2011-07-12",22.9743,23.071,21.8674,22.2451,1400.0],["2011-07-13",22.1836,23.8617,22.1836,23.1501,3100.0],["2011-07-14",23.1501,23.1501,23.1501,23.1501,0.0],["2011-07-15",23.1501,23.1501,23.1501,23.1501,0.0],["2011-07-18",22.8426,22.8426,21.964,21.9904,1800.0],["2011-07-19",22.0079,23.2643,21.1821,22.3242,9300.0],["2011-07-20",22.3418,22.3418,21.964,22.1485,2500.0],["2011-07-21",22.3418,23.6948,22.3418,23.194,1100.0],["2011-07-22",22.9304,22.9304,22.9304,22.9304,2100.0],["2011-07-25",22.4736,22.5702,22.4033,22.5702,500.0],["2011-07-26",22.4033,22.4121,22.4033,22.4121,700.0],["2011-07-27",22.2715,22.2715,22.2715,22.2715,600.0],["2011-07-28",20.6989,22.7547,20.5319,22.456,18500.0],["2011-07-29",22.456,22.456,22.456,22.456,0.0],["2011-08-01",22.579,22.579,20.2947,21.3754,900.0],["2011-08-02",20.6374,20.8131,20.6374,20.8131,700.0],["2011-08-03",18.8363,23.3697,18.8188,23.3697,11200.0],["2011-08-04",22.702,22.9041,22.702,22.9041,500.0],["2011-08-05",22.9041,22.9041,22.9041,22.9041,0.0],["2011-08-08",21.6301,21.718,21.0415,21.0503,1000.0],["2011-08-09",19.5831,19.5831,19.5831,19.5831,100.0],["2011-08-10",19.5831,19.5831,19.5831,19.5831,0.0],["2011-08-11",19.5831,19.5831,19.5831,19.5831,0.0],["2011-08-12",19.6622,21.1381,18.8363,20.1717,21700.0],["2011-08-15",20.8043,20.8043,18.1774,20.611,1000.0],["2011-08-16",20.611,20.611,20.611,20.611,0.0],["2011-08-17",20.611,20.611,20.611,20.611,0.0],["2011-08-18",20.611,20.611,20.611,20.611,0.0],["2011-08-19",19.5304,20.5407,19.504,20.2069,4700.0],["2011-08-22",19.627,20.5232,19.4952,20.2157,1400.0],["2011-08-23",20.1366,20.2508,20.0312,20.0312,1400.0],["2011-08-24",20.5934,21.0415,20.0575,20.5144,1600.0],["2011-08-25",20.1015,20.1805,20.1015,20.1805,200.0],["2011-08-26",20.4265,20.4617,20.4265,20.4617,700.0],["2011-08-29",20.4617,20.4617,20.4617,20.4617,0.0],["2011-08-30",19.2932,20.3035,19.2932,20.3035,1100.0],["2011-08-31",20.3035,20.3035,20.3035,20.3035,0.0],["2011-09-01",19.4513,19.8994,19.4074,19.8994,300.0],["2011-09-02",19.9872,19.9872,19.9872,19.9872,100.0],["2011-09-06",19.381,19.381,19.381,19.381,100.0],["2011-09-07",20.1454,20.1454,20.1454,20.1454,100.0],["2011-09-08",20.1454,20.1454,20.1454,20.1454,0.0],["2011-09-09",20.1454,20.1454,20.1454,20.1454,0.0],["2011-09-12",20.9888,22.4472,20.9888,21.6829,900.0],["2011-09-13",21.824,22.4503,21.6829,22.0269,1800.0],["2011-09-14",22.071,22.0975,22.071,22.071,600.0],["2011-09-15",23.7735,23.7735,21.8505,21.8505,500.0],["2011-09-16",20.7831,20.7831,19.9362,19.9362,2700.0],["2011-09-19",19.751,21.1712,19.751,20.2979,1000.0],["2011-09-20",20.2979,20.2979,20.2979,20.2979,0.0],["2011-09-21",20.2979,20.2979,20.2979,20.2979,0.0],["2011-09-22",20.2714,20.2714,20.2273,20.2273,200.0],["2011-09-23",20.1832,22.6885,18.7983,20.9683,4600.0],["2011-09-26",20.2097,21.5241,20.2097,21.5241,300.0],["2011-09-27",21.9034,21.9034,18.7895,18.7895,300.0],["2011-09-28",18.7895,18.7895,18.7895,18.7895,0.0],["2011-09-29",18.7895,18.7895,18.7895,18.7895,0.0],["2011-09-30",19.601,22.1504,19.601,21.2506,1600.0],["2011-10-03",21.2506,21.2506,21.2506,21.2506,0.0],["2011-10-04",21.9651,21.9651,21.3476,21.3476,700.0],["2011-10-05",21.3476,21.3476,21.3476,21.3476,0.0],["2011-10-06",21.3476,21.3476,21.3476,21.3476,0.0],["2011-10-07",19.6451,20.6772,19.6451,20.6772,1000.0],["2011-10-10",20.6419,20.6419,20.1656,20.5537,300.0],["2011-10-11",21.1889,22.6885,20.9507,21.083,1600.0],["2011-10-12",21.6476,21.6476,21.1712,21.1712,700.0],["2011-10-13",20.4655,21.1183,19.9451,21.1183,600.0],["2011-10-14",21.1183,21.1183,21.1183,21.1183,200.0],["2011-10-17",21.1183,21.1183,21.1183,21.1183,0.0],["2011-10-18",20.1303,20.1303,20.0685,20.0685,300.0],["2011-10-19",20.0685,20.0685,20.0685,20.0685,0.0],["2011-10-20",20.095,20.2891,20.0421,20.0421,1700.0],["2011-10-21",20.1479,20.4743,20.1303,20.4479,1600.0],["2011-10-24",20.6067,21.0124,20.2009,21.0124,2000.0],["2011-10-25",21.0124,21.0124,21.0124,21.0124,0.0],["2011-10-26",21.0213,21.1536,21.0213,21.1536,500.0],["2011-10-27",21.0477,21.1889,21.0477,21.1889,800.0],["2011-10-28",20.2097,20.342,20.2097,20.342,300.0],["2011-10-31",20.6419,20.6419,20.2009,20.2009,600.0],["2011-11-01",20.1215,20.1215,20.0774,20.0774,500.0],["2011-11-02",19.9362,19.9362,19.601,19.601,1300.0],["2011-11-03",19.5481,19.5481,19.4158,19.4511,900.0],["2011-11-04",19.4511,19.4511,19.4511,19.4511,0.0],["2011-11-07",19.7333,19.848,19.1864,19.7598,3700.0],["2011-11-08",19.601,19.6539,19.0982,19.0982,4100.0],["2011-11-09",17.925,18.5248,17.5545,18.1014,3400.0],["2011-11-10",18.4366,18.5248,18.0837,18.0837,4300.0],["2011-11-11",18.0838,18.0838,17.8632,17.8632,700.0],["2011-11-14",18.0044,18.3484,18.0044,18.269,1000.0],["2011-11-15",18.4631,18.4631,18.4631,18.4631,200.0],["2011-11-16",19.4952,19.5746,19.16,19.2658,1300.0],["2011-11-17",19.1423,19.5304,18.2778,18.2778,5000.0],["2011-11-18",18.1631,18.6042,18.0837,18.0837,2600.0],["2011-11-21",17.7044,18.5601,17.7044,17.8985,500.0],["2011-11-22",17.8985,17.8985,17.8985,17.8985,0.0],["2011-11-23",17.8279,19.1511,17.8279,19.1511,1500.0],["2011-11-25",19.0982,19.0982,17.8368,17.8368,2600.0],["2011-11-28",17.6868,20.0244,17.6603,19.9803,10800.0],["2011-11-29",19.7951,19.7951,18.0837,18.8777,7100.0],["2011-11-30",18.8777,18.8777,17.6868,17.8632,6300.0],["2011-12-01",17.8897,18.172,17.6427,17.9073,500.0],["2011-12-02",17.8985,19.0276,17.6427,19.0188,7200.0],["2011-12-05",19.354,19.354,17.9338,18.5513,11700.0],["2011-12-06",18.8071,18.8071,17.8809,18.1279,3800.0],["2011-12-07",17.7397,19.0012,17.7397,18.5689,6100.0],["2011-12-08",18.5866,19.7863,18.5866,19.5393,1800.0],["2011-12-09",19.1335,19.3452,18.4807,18.5689,11800.0],["2011-12-12",18.5689,19.01,17.5898,19.01,8800.0],["2011-12-13",19.0982,19.3628,18.7983,19.354,3700.0],["2011-12-14",19.354,19.4604,18.8755,19.23,7000.0],["2011-12-15",18.7337,19.1591,18.6362,19.1591,1000.0],["2011-12-16",19.0704,19.0704,18.3438,18.397,3000.0],["2011-12-19",18.583,18.9907,18.521,18.973,5000.0],["2011-12-20",18.9818,19.8503,18.9818,19.549,7000.0],["2011-12-21",19.3983,19.7439,18.7337,19.7439,6800.0],["2011-12-22",19.23,19.23,18.6008,18.6008,7900.0],["2011-12-23",18.6008,18.6008,18.2197,18.5831,3600.0],["2011-12-27",18.6717,18.8578,18.3881,18.3881,800.0],["2011-12-28",18.3881,18.3881,17.8032,17.9893,1900.0],["2011-12-29",17.8475,18.1134,17.2804,17.883,4900.0],["2011-12-30",17.5196,18.0159,16.9968,17.6792,5900.0],["2012-01-03",17.6437,18.0513,16.9702,17.6171,1100.0],["2012-01-04",17.8209,18.0248,16.9879,17.7146,900.0],["2012-01-05",17.7412,17.7412,17.7235,17.7412,800.0],["2012-01-06",17.7412,17.7412,17.7412,17.7412,200.0],["2012-01-09",18.007,18.1843,16.7221,16.7487,13000.0],["2012-01-10",16.7575,17.2272,16.7575,17.2272,4800.0],["2012-01-11",17.2183,17.7235,17.2183,17.3956,3100.0],["2012-01-12",17.369,17.8209,17.3335,17.3335,6100.0],["2012-01-13",17.3247,17.4931,17.2095,17.2804,3200.0],["2012-01-17",17.7057,17.7057,17.2804,17.2804,2300.0],["2012-01-18",17.0145,17.6348,17.0145,17.6348,1600.0],["2012-01-19",17.5196,18.0159,17.2804,17.4222,2200.0],["2012-01-20",17.4222,17.9273,17.4222,17.7944,2100.0],["2012-01-23",17.5285,17.5462,17.5285,17.5462,500.0],["2012-01-24",17.4576,17.9184,17.4576,17.7235,700.0],["2012-01-25",17.688,17.6969,17.688,17.6969,200.0],["2012-01-26",17.626,18.778,17.3867,18.778,3200.0],["2012-01-27",19.097,19.3097,18.5565,19.2477,1400.0],["2012-01-30",18.8312,18.973,18.778,18.778,1200.0],["2012-01-31",18.973,18.973,18.5653,18.6096,3300.0],["2012-02-01",18.4413,18.6096,18.397,18.397,1200.0],["2012-02-02",19.292,19.292,18.3881,18.6096,2400.0],["2012-02-03",18.6539,19.1413,18.521,19.0527,4000.0],["2012-02-06",19.0616,19.0616,18.8312,18.9552,3800.0],["2012-02-07",18.9641,20.0718,18.9641,19.6021,4600.0],["2012-02-08",19.8857,20.3377,19.5844,19.5844,4500.0],["2012-02-09",19.6287,20.0807,19.6287,20.0098,1000.0],["2012-02-10",19.8769,20.8162,19.8503,20.8162,4100.0],["2012-02-13",20.3997,20.3997,19.8503,20.3377,1900.0],["2012-02-14",20.0807,20.8251,20.0807,20.8251,2200.0],["2012-02-15",20.7808,21.4808,20.506,21.4631,2500.0],["2012-02-16",21.596,21.596,20.6035,20.6035,5900.0],["2012-02-17",20.7808,21.9151,20.6567,21.6847,8200.0],["2012-02-21",21.6492,21.6669,20.639,21.5517,5000.0],["2012-02-22",21.7201,21.7201,20.4617,21.2416,2800.0],["2012-02-23",21.5872,21.5872,21.0732,21.0732,2600.0],["2012-02-24",20.9137,21.2238,20.444,20.444,2400.0],["2012-02-27",20.7187,20.7187,19.7351,20.1427,4300.0],["2012-02-28",19.9832,21.02,19.9655,20.7896,2200.0],["2012-02-29",20.5858,20.5858,19.9566,20.2402,800.0],["2012-03-01",20.5149,20.5858,20.5149,20.5858,400.0],["2012-03-02",20.5858,20.5858,20.5858,20.5858,0.0],["2012-03-05",19.7351,20.1782,19.5933,20.0098,1700.0],["2012-03-06",19.8857,19.8857,19.5933,19.7439,600.0],["2012-03-07",19.7882,19.7882,19.5933,19.6819,1500.0],["2012-03-08",19.5844,19.611,18.8312,19.0793,2900.0],["2012-03-09",19.4869,19.4869,18.9552,18.9552,600.0],["2012-03-12",19.3274,19.487,18.9641,19.3806,1300.0],["2012-03-13",19.4869,20.8251,19.4604,20.8251,6200.0],["2012-03-14",20.7895,20.7895,20.3801,20.4602,4200.0],["2012-03-15",20.389,20.4869,20.3801,20.3979,2400.0],["2012-03-16",20.3534,20.4335,19.3566,19.4545,5400.0],["2012-03-19",19.4545,19.9262,19.2854,19.9262,4300.0],["2012-03-20",19.8372,20.7361,19.6236,20.1131,700.0],["2012-03-21",20.4691,21.2878,20.4691,20.4691,500.0],["2012-03-22",20.4691,21.5281,20.0241,21.1811,1600.0],["2012-03-23",20.5492,20.5492,19.855,20.4068,5300.0],["2012-03-26",20.4068,20.4068,20.4068,20.4068,0.0],["2012-03-27",20.4068,20.4068,20.4068,20.4068,0.0],["2012-03-28",20.5492,20.9052,20.4691,20.4691,1000.0],["2012-03-29",20.4691,21.537,20.4691,20.5225,9100.0],["2012-03-30",20.8251,20.8518,20.8251,20.8251,1700.0],["2012-04-02",20.5225,20.6827,20.5225,20.6738,1200.0],["2012-04-03",20.4869,20.6115,20.4691,20.4691,1800.0],["2012-04-04",20.4068,20.4068,20.2644,20.2644,1700.0],["2012-04-05",20.4424,20.4424,19.8016,19.9618,400.0],["2012-04-09",19.7215,19.7215,19.5791,19.5791,200.0],["2012-04-10",19.5969,19.5969,17.9416,17.9416,3000.0],["2012-04-11",18.1107,19.4278,18.1107,19.4278,1300.0],["2012-04-12",19.2587,19.5791,19.2587,19.5346,500.0],["2012-04-13",18.4667,18.4667,18.4667,18.4667,200.0],["2012-04-16",18.5201,18.6002,18.5201,18.6002,300.0],["2012-04-17",18.3688,19.1341,18.3688,18.5112,500.0],["2012-04-18",18.618,18.618,18.618,18.618,300.0],["2012-04-19",18.2798,18.2798,18.2798,18.2798,100.0],["2012-04-20",18.9562,19.0452,18.262,18.262,1300.0],["2012-04-23",18.3421,18.7782,18.1552,18.2353,4600.0],["2012-04-24",18.4311,18.4311,17.9861,18.2442,4300.0],["2012-04-25",18.1641,18.1641,17.2652,17.5767,5000.0],["2012-04-26",18.0751,19.766,17.6034,17.6034,1800.0],["2012-04-27",19.1875,19.8461,18.6892,19.4011,43700.0],["2012-04-30",19.4812,19.4812,19.4812,19.4812,100.0],["2012-05-01",19.8283,19.8283,19.1341,19.1341,5500.0],["2012-05-02",19.0095,19.7838,19.0095,19.7838,600.0],["2012-05-03",19.6147,19.6147,19.6147,19.6147,200.0],["2012-05-04",19.2854,19.2854,18.7426,19.0007,500.0],["2012-05-07",19.054,19.054,18.6892,18.7782,7400.0],["2012-05-08",18.6981,18.8049,18.6892,18.6892,3800.0],["2012-05-09",18.1463,18.6981,18.1463,18.6981,1100.0],["2012-05-10",18.6981,18.6981,18.6981,18.6981,0.0],["2012-05-11",19.0362,19.1341,19.0362,19.1341,2700.0],["2012-05-14",19.6948,19.6948,19.4367,19.4634,2200.0],["2012-05-15",19.499,19.499,19.4367,19.4367,1400.0],["2012-05-16",18.7782,19.8461,18.6002,18.6091,11500.0],["2012-05-17",18.2442,18.5646,18.1374,18.1374,4500.0],["2012-05-18",18.2442,19.3121,18.1374,18.7782,2400.0],["2012-05-21",18.6269,19.3121,18.5824,18.885,1400.0],["2012-05-22",18.9384,19.5702,18.7159,18.7159,14000.0],["2012-05-23",18.7159,18.7159,18.6803,18.6803,400.0],["2012-05-24",18.6803,18.6803,18.6803,18.6803,0.0],["2012-05-25",18.6625,18.6625,18.6625,18.6625,300.0],["2012-05-29",18.5557,19.2142,18.5557,18.6447,2300.0],["2012-05-30",18.44,18.5468,18.44,18.5468,1100.0],["2012-05-31",18.5201,18.5201,17.906,17.906,300.0],["2012-06-01",17.7013,18.1374,17.55,17.6657,2800.0],["2012-06-04",17.6479,18.0217,17.6479,17.7992,5300.0],["2012-06-05",17.8526,18.084,17.8526,18.084,1700.0],["2012-06-06",18.1552,18.1552,18.0039,18.1552,600.0],["2012-06-07",18.1552,18.1552,18.1552,18.1552,0.0],["2012-06-08",18.1374,18.3599,18.1374,18.1552,600.0],["2012-06-11",18.44,18.44,18.173,18.173,200.0],["2012-06-12",18.6447,18.6447,18.1552,18.1552,2000.0],["2012-06-13",18.2446,18.2446,18.2446,18.2446,0.0],["2012-06-14",18.1105,19.3268,18.1105,18.1105,700.0],["2012-06-15",18.1194,18.6024,18.1194,18.6024,1000.0],["2012-06-18",18.5487,19.452,18.3788,18.3788,2100.0],["2012-06-19",18.8617,18.8796,18.8259,18.8707,10000.0],["2012-06-20",19.0406,19.0495,18.7902,18.9333,10400.0],["2012-06-21",18.969,19.5504,18.9512,19.2284,500.0],["2012-06-22",19.2284,19.2731,19.1211,19.2284,4800.0],["2012-06-25",19.0138,19.5861,19.0138,19.452,8700.0],["2012-06-26",19.2284,19.2284,18.8707,18.969,1500.0],["2012-06-27",18.8707,18.8796,18.1731,18.6471,1900.0],["2012-06-28",18.6471,18.6471,18.6471,18.6471,0.0],["2012-06-29",18.3251,18.8975,18.3251,18.817,600.0],["2012-07-02",18.7723,18.9959,18.0658,18.0658,800.0],["2012-07-03",18.2446,19.139,18.2446,19.1211,1100.0],["2012-07-05",19.4878,19.4878,19.4878,19.4878,100.0],["2012-07-06",19.443,19.4967,19.443,19.4967,9600.0],["2012-07-09",19.2284,19.2284,19.2195,19.2284,600.0],["2012-07-10",19.3625,19.452,19.2731,19.2731,1200.0],["2012-07-11",19.604,19.604,19.604,19.604,200.0],["2012-07-12",19.5414,19.5414,19.5414,19.5414,600.0],["2012-07-13",19.5861,19.5861,19.1926,19.1926,8900.0],["2012-07-16",19.2642,19.3089,18.7812,19.291,4900.0],["2012-07-17",19.3178,19.3178,18.8886,19.3178,2700.0],["2012-07-18",19.6309,19.6398,19.604,19.6309,2500.0],["2012-07-19",19.6309,19.7382,19.4788,19.4788,9700.0],["2012-07-20",19.452,19.5861,18.8975,19.0406,600.0],["2012-07-23",18.8886,19.4073,18.2357,19.4073,14900.0],["2012-07-24",19.4073,19.4073,19.4073,19.4073,0.0],["2012-07-25",20.1138,20.2122,18.817,19.3089,1100.0],["2012-07-26",20.239,20.239,19.9439,19.9439,41900.0],["2012-07-27",20.0154,20.0154,20.0154,20.0154,200.0],["2012-07-30",19.9081,20.0691,19.9081,20.0691,1100.0],["2012-07-31",20.1406,20.3463,20.1049,20.1317,8900.0],["2012-08-01",20.5699,20.9008,19.139,20.9008,5500.0],["2012-08-02",20.4805,20.8472,20.4805,20.8472,1200.0],["2012-08-03",20.8025,20.8025,20.4984,20.4984,500.0],["2012-08-06",20.8919,21.3301,20.8919,21.3301,1600.0],["2012-08-07",21.3301,21.9114,21.0439,21.6342,4600.0],["2012-08-08",21.6252,21.6252,21.0171,21.1065,3800.0],["2012-08-09",21.0171,21.4821,21.0171,21.2407,800.0],["2012-08-10",21.4643,21.5537,21.4017,21.4911,40800.0],["2012-08-13",21.3927,21.5626,21.2586,21.5537,1200.0],["2012-08-14",21.5179,21.5179,21.2407,21.3838,900.0],["2012-08-15",21.5179,21.5179,21.4464,21.4643,23100.0],["2012-08-16",21.4017,21.5179,21.0171,21.5,2600.0],["2012-08-17",21.1065,21.5179,21.1065,21.509,1200.0],["2012-08-20",21.4553,21.4553,20.6146,21.187,1900.0],["2012-08-21",21.2049,21.2049,20.6146,20.7756,1800.0],["2012-08-22",20.8561,20.9992,20.5699,20.9992,1400.0],["2012-08-23",20.5789,20.6146,20.3732,20.3732,1700.0],["2012-08-24",20.1227,20.2122,19.3089,19.3089,1700.0],["2012-08-27",19.5951,21.0171,19.1032,19.613,5000.0],["2012-08-28",20.4715,20.4715,18.8349,19.2195,1100.0],["2012-08-29",19.3268,19.3268,19.3268,19.3268,100.0],["2012-08-30",19.3447,19.3447,18.5308,18.5308,400.0],["2012-08-31",20.2837,20.4447,19.5861,19.5861,1500.0],["2012-09-04",19.3447,19.3447,18.2804,18.6113,700.0],["2012-09-05",18.9154,19.0048,18.6918,18.969,3000.0],["2012-09-06",18.6024,19.2284,18.6024,18.665,2600.0],["2012-09-07",18.9333,19.1569,18.9154,18.9601,8400.0],["2012-09-10",18.6739,18.9512,18.6739,18.8707,4000.0],["2012-09-11",18.9064,19.6756,18.8707,18.9601,6100.0],["2012-09-12",19.032,19.05,18.9062,19.05,7300.0],["2012-09-13",19.05,19.1398,18.8702,18.8702,2100.0],["2012-09-14",19.1847,19.1847,18.8972,18.8972,2500.0],["2012-09-17",18.9242,19.0859,18.6726,18.7894,2800.0],["2012-09-18",18.8163,19.3555,18.8163,18.996,4400.0],["2012-09-19",19.0859,19.0859,19.0859,19.0859,200.0],["2012-09-20",19.2207,19.2926,19.0859,19.2117,1500.0],["2012-09-21",19.2836,19.2836,18.8972,19.041,1500.0],["2012-09-24",18.6905,19.7598,18.6905,19.3465,1300.0],["2012-09-25",19.4992,19.7419,19.4723,19.4723,1200.0],["2012-09-26",19.3016,19.3016,18.8972,18.9242,1400.0],["2012-09-27",19.05,19.2297,19.05,19.1218,900.0],["2012-09-28",18.9421,19.1398,18.8702,19.0949,4200.0],["2012-10-01",18.9242,19.1398,18.9242,18.9871,2900.0],["2012-10-02",19.0679,19.0679,19.0679,19.0679,300.0],["2012-10-03",19.014,19.1847,19.014,19.0859,800.0],["2012-10-04",19.041,19.1847,19.041,19.1847,500.0],["2012-10-05",19.1847,19.634,19.1847,19.5711,3600.0],["2012-10-08",19.6071,19.7688,19.5082,19.7688,2200.0],["2012-10-09",19.6879,19.7868,19.6879,19.7868,1700.0],["2012-10-10",19.7239,19.7778,19.7149,19.7149,4500.0],["2012-10-11",19.7149,19.7149,19.7149,19.7149,0.0],["2012-10-12",19.8767,19.9665,19.8767,19.9665,300.0],["2012-10-15",20.0025,20.0114,19.9665,19.9665,3500.0],["2012-10-16",19.9665,19.9845,19.9665,19.9845,900.0],["2012-10-17",20.0294,20.0294,19.9485,19.9845,500.0],["2012-10-18",19.9845,20.0384,19.9845,20.0384,800.0],["2012-10-19",20.0384,20.0384,20.0384,20.0384,200.0],["2012-10-22",20.0654,20.0654,20.0654,20.0654,100.0],["2012-10-23",19.9396,20.1013,19.9396,20.0654,1700.0],["2012-10-24",20.0654,20.0654,20.0654,20.0654,0.0],["2012-10-25",20.0654,20.0654,20.0654,20.0654,200.0],["2012-10-26",20.0743,20.0833,20.0743,20.0833,200.0],["2012-10-31",20.5596,20.5596,20.4068,20.4068,2600.0],["2012-11-01",20.4158,20.5686,20.1642,20.2001,5300.0],["2012-11-02",20.4068,20.4068,20.3978,20.3978,400.0],["2012-11-05",20.5326,20.5506,20.1912,20.1912,1800.0],["2012-11-06",20.29,20.5775,20.29,20.5775,400.0],["2012-11-07",20.1822,20.8651,20.1822,20.8651,1100.0],["2012-11-08",20.6854,20.8381,20.6854,20.8381,500.0],["2012-11-09",20.5955,20.5955,19.0949,20.3888,7900.0],["2012-11-12",20.2181,20.7393,20.1103,20.7393,700.0],["2012-11-13",20.6135,20.6135,20.3888,20.4877,2800.0],["2012-11-14",20.5775,20.7034,20.2451,20.7034,2800.0],["2012-11-15",20.2091,20.3978,20.2091,20.3978,600.0],["2012-11-16",20.263,20.7033,20.2181,20.6584,2300.0],["2012-11-19",20.6135,20.7393,20.2361,20.2361,5000.0],["2012-11-20",20.5955,20.6764,20.2181,20.2541,5100.0],["2012-11-21",20.3978,20.5775,20.3978,20.5596,3000.0],["2012-11-23",20.263,20.317,20.263,20.317,1000.0],["2012-11-26",20.299,20.8741,20.299,20.8561,5400.0],["2012-11-27",20.8561,20.8561,20.308,20.7393,1600.0],["2012-11-28",20.7393,20.7393,20.4428,20.7123,3500.0],["2012-11-29",20.6135,20.6494,20.5955,20.6494,2200.0],["2012-11-30",20.6135,20.6225,20.4787,20.5686,4800.0],["2012-12-03",20.8651,20.8651,20.8381,20.8561,900.0],["2012-12-04",20.6225,20.8651,20.5955,20.6674,3700.0],["2012-12-05",20.6135,20.6135,20.6135,20.6135,100.0],["2012-12-06",20.6494,20.6764,20.5955,20.5955,1500.0],["2012-12-07",20.4877,20.4877,20.4877,20.4877,100.0],["2012-12-10",20.8292,20.8381,20.5057,20.7034,600.0],["2012-12-11",20.8561,21.1976,20.8291,21.1976,22300.0],["2012-12-12",21.1524,21.721,21.1524,21.721,2600.0],["2012-12-13",21.6578,21.7571,21.6578,21.7571,1600.0],["2012-12-14",21.1615,21.6578,21.1615,21.6578,4400.0],["2012-12-17",21.2066,21.6578,21.2066,21.5044,4400.0],["2012-12-18",21.4593,21.4593,21.4593,21.4593,300.0],["2012-12-19",21.614,21.9416,21.3956,21.432,8600.0],["2012-12-20",21.432,21.8415,21.432,21.8415,12800.0],["2012-12-21",21.7505,21.9325,21.4502,21.9325,4100.0],["2012-12-24",21.9052,21.9507,21.4684,21.9052,1400.0],["2012-12-26",21.9416,22.2601,21.9416,22.1145,5000.0],["2012-12-27",22.0872,22.4057,22.0781,22.4057,2700.0],["2012-12-28",22.3329,22.7516,22.3329,22.5786,8200.0],["2012-12-31",22.7516,23.6616,22.7516,23.4887,4100.0],["2013-01-02",23.425,24.1167,23.3886,23.5433,5300.0],["2013-01-03",23.5433,23.5433,23.5433,23.5433,0.0],["2013-01-04",24.3624,24.781,24.3624,24.781,1100.0],["2013-01-07",24.781,24.781,23.3795,24.3806,3500.0],["2013-01-08",23.9528,24.7355,23.9528,24.7355,1800.0],["2013-01-09",24.7082,24.7446,23.7799,23.7799,700.0],["2013-01-10",24.1258,24.7355,24.1258,24.2077,3600.0],["2013-01-11",24.1257,24.6445,24.1257,24.6172,5300.0],["2013-01-14",24.8902,24.8902,24.6263,24.8083,2000.0],["2013-01-15",24.8174,25.3179,24.8174,25.1632,5400.0],["2013-01-16",25.2724,25.2724,24.8265,25.145,1900.0],["2013-01-17",25.2997,25.9368,25.2997,25.9368,3500.0],["2013-01-18",26.2644,26.2644,25.9368,26.2371,2700.0],["2013-01-22",26.3463,26.6193,26.2462,26.5283,14500.0],["2013-01-23",26.5647,26.6193,26.3372,26.6193,2600.0],["2013-01-24",26.5738,26.9742,26.3008,26.4373,19500.0],["2013-01-25",26.7285,27.2655,26.6466,26.6466,7400.0],["2013-01-28",26.9105,26.956,25.4817,26.3645,42000.0],["2013-01-29",26.6102,26.8195,26.3645,26.3645,10700.0],["2013-01-30",26.4919,26.4919,25.6092,25.9823,9000.0],["2013-01-31",26.1643,26.1643,23.7981,24.4807,16000.0],["2013-02-01",24.4079,25.0449,24.3897,24.7719,10200.0],["2013-02-04",24.9721,25.4817,24.8356,25.4817,15600.0],["2013-02-05",25.6547,28.5396,25.6547,27.5749,21500.0],["2013-02-06",28.6761,28.6852,28.1664,28.3939,13400.0],["2013-02-07",28.403,28.9309,28.403,28.8126,3900.0],["2013-02-08",28.9673,28.9673,28.3029,28.3029,4200.0],["2013-02-11",28.5305,28.8945,28.0481,28.1027,6300.0],["2013-02-12",28.2119,28.8945,28.0299,28.6852,10900.0],["2013-02-13",28.3393,28.3393,27.311,27.7114,9600.0],["2013-02-14",27.3019,28.3393,27.3019,27.7387,4300.0],["2013-02-15",28.2119,28.2119,27.7023,27.7387,700.0],["2013-02-19",27.9116,28.667,27.7569,27.7751,14200.0],["2013-02-20",28.1209,28.2119,27.8024,27.8024,3600.0],["2013-02-21",27.8024,27.8388,27.0288,27.2564,8400.0],["2013-02-22",27.1745,27.1745,27.1381,27.1381,400.0],["2013-02-25",27.2291,27.3474,25.6001,25.9004,11700.0],["2013-02-26",26.0824,26.3918,25.5181,25.9368,4000.0],["2013-02-27",25.6183,26.4555,25.4908,25.4908,3700.0],["2013-02-28",25.5272,27.4293,25.4908,25.864,4400.0],["2013-03-01",26.0096,26.3827,25.9368,26.3827,6100.0],["2013-03-04",26.0642,26.3827,25.7184,26.1643,9700.0],["2013-03-05",26.2098,26.2098,25.9823,25.9823,3400.0],["2013-03-06",25.9368,26.1188,25.8913,25.9823,7400.0],["2013-03-07",25.8913,26.3918,25.8913,26.3918,5400.0],["2013-03-08",26.3918,27.2109,26.1643,26.6648,20500.0],["2013-03-11",26.6466,27.5658,26.6466,27.311,4700.0],["2013-03-12",27.5112,28.5123,27.1654,28.4667,2300.0],["2013-03-13",28.6306,28.6306,27.3565,27.3838,6100.0],["2013-03-14",27.3565,27.402,27.1563,27.1563,3400.0],["2013-03-15",27.7114,27.8388,27.2018,27.2109,4100.0],["2013-03-18",27.3474,28.6397,26.5738,26.5829,9800.0],["2013-03-19",26.8923,26.9469,25.0722,25.3907,6700.0],["2013-03-20",25.3725,26.7831,25.3452,25.4453,20300.0],["2013-03-21",25.1996,25.3634,24.781,24.7901,8100.0],["2013-03-22",24.9084,25.0267,24.5353,24.6991,16100.0],["2013-03-25",25.5272,25.9277,25.1268,25.4817,8900.0],["2013-03-26",25.6182,25.9186,25.3361,25.5818,2700.0],["2013-03-27",25.7821,26.2917,25.3179,26.2917,5800.0],["2013-03-28",26.1188,26.2098,25.7002,25.8731,6400.0],["2013-04-01",25.7548,25.864,25.4817,25.4817,1600.0],["2013-04-02",25.7184,27.9389,25.7184,27.311,25900.0],["2013-04-03",27.4384,27.7296,25.9459,27.5658,5600.0],["2013-04-04",27.857,29.9592,27.7569,29.7135,24100.0],["2013-04-05",28.6488,30.1868,28.4394,29.6771,9700.0],["2013-04-08",29.4587,30.0321,28.0572,29.7954,4800.0],["2013-04-09",29.6498,31.743,29.6498,31.1241,14500.0],["2013-04-10",31.0331,32.562,30.6145,32.0342,5400.0],["2013-04-11",32.3527,35.9475,32.2435,33.6723,11000.0],["2013-04-12",33.2173,35.8928,33.2173,35.3286,16500.0],["2013-04-15",35.0374,35.0374,33.9999,34.3093,12200.0],["2013-04-16",33.8088,34.3366,33.6905,34.3366,12000.0],["2013-04-17",33.9817,34.1182,32.1343,33.3083,12700.0],["2013-04-18",33.3538,34.1,32.3618,33.5904,5500.0],["2013-04-19",33.2446,34.3548,33.1627,34.0818,3300.0],["2013-04-22",34.5096,35.5925,32.8169,35.1739,13000.0],["2013-04-23",35.5288,38.4956,35.5288,37.5492,25400.0],["2013-04-24",38.0497,38.0497,36.4571,37.44,10500.0],["2013-04-25",37.5219,38.3136,37.5219,37.531,17800.0],["2013-04-26",37.3034,37.3034,33.9908,34.7462,29800.0],["2013-04-29",34.637,35.3104,33.9635,35.2558,11700.0],["2013-04-30",34.5824,34.7644,33.19,33.19,22500.0],["2013-05-01",33.2901,33.2901,30.6509,31.8431,14700.0],["2013-05-02",31.6338,32.5438,31.3608,31.7885,10100.0],["2013-05-03",31.7885,31.8613,28.7671,31.834,3700.0],["2013-05-06",32.0524,35.8747,31.9887,33.9453,13100.0],["2013-05-07",34.0909,36.2114,34.0909,35.1375,11200.0],["2013-05-08",35.2103,35.4833,34.2456,34.9555,7000.0],["2013-05-09",34.8099,35.4014,32.0251,32.4801,5400.0],["2013-05-10",32.4346,32.471,31.5063,32.471,2700.0],["2013-05-13",31.7703,32.7622,30.8602,31.7612,9300.0],["2013-05-14",31.3789,31.7612,31.0422,31.3971,3600.0],["2013-05-15",31.4427,32.5347,30.6873,32.3072,17200.0],["2013-05-16",32.6712,33.2173,31.8522,32.7804,13400.0],["2013-05-17",33.1263,33.6723,32.9443,33.281,1700.0],["2013-05-20",33.3538,34.0727,31.7703,34.0727,7400.0],["2013-05-21",34.2183,34.5733,33.6086,34.191,3800.0],["2013-05-22",34.3002,34.8008,33.645,33.645,2700.0],["2013-05-23",33.2355,34.4641,33.0171,33.9726,11700.0],["2013-05-24",33.8088,34.8918,33.8088,34.2183,2600.0],["2013-05-28",34.5551,34.5551,32.3072,32.4164,7300.0],["2013-05-29",32.0888,32.9898,31.7612,32.7531,3100.0],["2013-05-30",32.9716,35.0738,31.8886,34.3366,19300.0],["2013-05-31",34.1455,34.7644,33.6723,34.6279,6200.0],["2013-06-03",34.637,35.4469,33.918,34.2821,4600.0],["2013-06-04",34.4641,34.8736,33.5995,34.0363,6400.0],["2013-06-05",34.2547,34.8372,33.2719,33.918,15500.0],["2013-06-06",33.5449,34.0545,33.0899,33.1536,1900.0],["2013-06-07",33.3811,33.6723,32.9807,33.2446,4800.0],["2013-06-10",33.3811,34.1,32.9898,33.0626,4300.0],["2013-06-11",32.8077,33.4357,32.2435,33.0262,5300.0],["2013-06-12",33.0626,33.0808,32.6894,32.6894,1500.0],["2013-06-13",32.653,33.4448,31.9705,33.4448,9200.0],["2013-06-14",33.1354,33.4448,32.3618,33.3993,4600.0],["2013-06-17",33.4448,33.5267,33.0444,33.2719,4000.0],["2013-06-18",33.3902,33.4266,32.3163,33.2173,10400.0],["2013-06-19",32.3072,33.3902,31.8795,32.6985,4500.0],["2013-06-20",31.8704,32.9261,30.9876,31.9432,10300.0],["2013-06-21",32.5984,32.5984,31.2515,31.6884,2200.0],["2013-06-24",31.3243,33.3629,31.2424,31.9432,5500.0],["2013-06-25",31.8795,33.4357,31.8795,32.835,1900.0],["2013-06-26",33.2446,33.3811,32.0797,33.3083,1400.0],["2013-06-27",32.8988,33.4448,32.6621,33.2901,6800.0],["2013-06-28",33.2901,34.4277,32.7622,33.9999,32700.0],["2013-07-01",33.4539,35.0829,33.4539,34.8008,23300.0],["2013-07-02",34.7553,34.7553,34.1273,34.7007,9500.0],["2013-07-03",34.7007,37.4946,34.2274,36.3934,12800.0],["2013-07-05",36.7665,37.8586,36.084,36.5481,19800.0],["2013-07-08",37.0304,37.0396,35.4924,35.8747,9000.0],["2013-07-09",36.1477,36.4753,35.5197,35.7199,11900.0],["2013-07-10",35.9384,36.9485,35.4924,36.4571,2800.0],["2013-07-11",36.4844,37.9587,36.4025,37.0486,8600.0],["2013-07-12",37.1942,37.1942,36.4025,36.448,28100.0],["2013-07-15",36.5845,37.5765,36.5845,37.267,3400.0],["2013-07-16",36.812,37.6766,36.7938,37.2488,8900.0],["2013-07-17",37.0304,37.9769,37.0304,37.085,9900.0],["2013-07-18",37.0395,37.9587,36.9576,37.4036,11600.0],["2013-07-19",37.3763,37.5037,36.8848,37.5037,5600.0],["2013-07-22",37.085,37.2943,36.6391,37.2943,12000.0],["2013-07-23",37.1942,37.1942,36.6391,37.0941,5900.0],["2013-07-24",37.0031,37.4855,37.0031,37.1851,5000.0],["2013-07-25",37.4491,37.4491,37.085,37.1396,1700.0],["2013-07-26",37.4582,37.4855,37.1851,37.1851,1100.0],["2013-07-29",36.8666,37.44,36.7847,37.3217,6700.0],["2013-07-30",37.2671,37.2671,37.0395,37.0395,25400.0],["2013-07-31",37.2761,37.3125,36.8666,37.2579,8000.0],["2013-08-01",37.3125,37.44,37.3125,37.44,4600.0],["2013-08-02",37.4309,37.44,37.3125,37.44,7300.0],["2013-08-05",37.4036,37.4036,36.6573,36.9667,2400.0],["2013-08-06",37.0941,37.4127,36.9485,37.1123,800.0],["2013-08-07",36.9758,36.9758,36.9758,36.9758,200.0],["2013-08-08",37.1669,37.3126,36.4935,36.6755,32200.0],["2013-08-09",36.4389,36.4389,34.1091,34.1091,17900.0],["2013-08-12",34.546,37.0304,34.546,35.1466,5900.0],["2013-08-13",34.4458,35.8928,34.4458,35.8291,1000.0],["2013-08-14",34.728,35.6107,34.5824,35.6107,2300.0],["2013-08-15",35.2103,35.6744,34.5187,34.7644,4000.0],["2013-08-16",34.6097,35.1375,32.8896,34.2729,5300.0],["2013-08-19",33.7906,33.7906,32.8259,33.3083,7000.0],["2013-08-20",32.0069,32.9715,32.0069,32.7713,7200.0],["2013-08-21",32.5165,33.0626,32.3072,32.6621,6600.0],["2013-08-22",32.7713,33.6632,32.6257,32.744,14600.0],["2013-08-23",32.7713,33.4903,32.7713,33.1991,11500.0],["2013-08-26",33.1991,33.9271,32.9989,33.3356,13400.0],["2013-08-27",33.0353,33.0353,32.1707,32.744,4900.0],["2013-08-28",32.1798,32.6712,31.9432,32.3345,3800.0],["2013-08-29",32.2435,32.3072,32.1343,32.1343,2000.0],["2013-08-30",32.3254,32.5711,32.1343,32.1434,1700.0],["2013-09-03",32.2617,32.3345,32.1343,32.1434,2600.0],["2013-09-04",32.1343,33.0444,32.1343,32.3436,4100.0],["2013-09-05",32.7531,34.3275,32.6621,33.4994,15200.0],["2013-09-06",33.8907,35.3013,33.6814,34.7462,10600.0],["2013-09-09",34.5369,34.8281,34.364,34.364,3700.0],["2013-09-10",34.5642,34.7826,34.2638,34.5005,15500.0],["2013-09-11",34.7012,35.258,34.5096,34.5187,5300.0],["2013-09-12",34.7013,34.9386,34.5096,34.6465,19700.0],["2013-09-13",34.9294,35.2945,34.683,35.185,6200.0],["2013-09-16",35.4953,35.7783,34.8108,35.3493,13200.0],["2013-09-17",35.5227,35.5227,34.8017,35.0937,4800.0],["2013-09-18",35.0846,35.331,34.5917,34.8108,5500.0],["2013-09-19",34.8747,35.0481,34.7651,34.7834,3000.0],["2013-09-20",34.9112,35.2671,34.8747,35.2671,4700.0],["2013-09-23",35.0025,35.0207,34.7834,34.7925,2900.0],["2013-09-24",34.9933,35.0207,34.5826,35.0207,25700.0],["2013-09-25",35.0207,35.0207,34.5917,34.7743,2200.0],["2013-09-26",34.8473,35.2124,34.7286,35.1941,12200.0],["2013-09-27",34.8747,34.9112,34.7378,34.7378,3100.0],["2013-09-30",34.6191,35.2306,34.6008,35.0024,6200.0],["2013-10-01",35.2306,36.4902,35.2306,36.3259,11600.0],["2013-10-02",36.3076,37.5945,36.1798,37.5945,9000.0],["2013-10-03",37.5763,37.6767,36.9648,37.5945,9900.0],["2013-10-04",37.7862,37.9688,37.3299,37.8684,8300.0],["2013-10-07",37.485,37.8592,36.6088,36.7731,17600.0],["2013-10-08",37.2021,37.7862,36.8735,36.9191,10000.0],["2013-10-09",36.8826,37.6128,36.5997,37.4485,8700.0],["2013-10-10",37.2751,37.7497,36.691,37.056,10600.0],["2013-10-11",37.3116,37.7041,36.9648,37.4576,5400.0],["2013-10-14",37.5033,38.991,37.2842,38.3338,18700.0],["2013-10-15",38.2426,38.3338,37.9231,38.1057,1900.0],["2013-10-16",38.1604,38.1604,37.4942,37.6219,1500.0],["2013-10-17",37.4303,38.8085,37.4211,38.3704,6700.0],["2013-10-18",37.1017,38.4251,37.1017,38.1057,1200.0],["2013-10-21",37.8319,38.3338,37.2477,37.8957,13300.0],["2013-10-22",37.5672,38.3704,37.4668,38.1696,26100.0],["2013-10-23",38.2334,39.2922,37.6402,38.5164,14000.0],["2013-10-24",38.8906,39.3835,37.7406,39.3835,13500.0],["2013-10-25",39.8763,43.4998,37.4668,37.9596,20900.0],["2013-10-28",37.6767,37.6767,36.2985,36.3715,13500.0],["2013-10-29",36.3441,37.0104,35.833,36.3533,11800.0],["2013-10-30",36.3533,36.5084,33.9711,35.9791,27200.0],["2013-10-31",34.3088,37.412,34.3088,36.983,18900.0],["2013-11-01",37.0195,39.1553,36.1433,39.1553,15300.0],["2013-11-04",39.7303,41.0628,38.2882,40.3327,11400.0],["2013-11-05",39.8855,39.8855,38.4069,38.4069,19000.0],["2013-11-06",38.8997,38.9454,37.8227,38.6624,7100.0],["2013-11-07",38.5346,38.5346,34.7925,36.691,11400.0],["2013-11-08",36.8735,38.27,35.6505,37.5945,26100.0],["2013-11-11",37.5307,38.3156,36.8005,37.6311,4000.0],["2013-11-12",37.3025,38.1057,37.2386,37.4942,1700.0],["2013-11-13",37.1291,38.3338,37.1291,37.9961,4900.0],["2013-11-14",38.7263,38.7263,37.7953,37.8319,3400.0],["2013-11-15",37.7953,39.7029,37.7953,38.1422,16900.0],["2013-11-18",38.1422,41.072,37.3664,40.2962,17900.0],["2013-11-19",39.9311,40.716,38.8815,39.1735,7800.0],["2013-11-20",39.5934,40.6978,38.9819,39.8124,18800.0],["2013-11-21",39.1097,40.8894,38.8815,40.424,9000.0],["2013-11-22",40.4787,41.4553,40.3966,40.8255,10100.0],["2013-11-25",40.4148,40.7252,40.1684,40.424,6900.0],["2013-11-26",40.1775,40.7251,40.1684,40.1684,5000.0],["2013-11-27",40.214,40.8986,40.214,40.7069,700.0],["2013-11-29",40.7069,40.7069,40.7069,40.7069,0.0],["2013-12-02",40.6521,40.862,40.3327,40.6795,5800.0],["2013-12-03",40.1593,40.5244,38.8267,39.1918,18500.0],["2013-12-04",38.918,40.3053,38.5346,39.2466,10700.0],["2013-12-05",39.3561,39.3561,38.5438,38.9089,5900.0],["2013-12-06",39.3652,40.7525,38.845,39.7942,3800.0],["2013-12-09",40.2414,40.2414,38.845,39.4565,4900.0],["2013-12-10",39.493,39.493,39.2009,39.2009,1800.0],["2013-12-11",39.3473,40.0794,39.3473,39.6218,1500.0],["2013-12-12",39.4388,40.546,38.9813,39.2284,2900.0],["2013-12-13",39.082,39.8872,39.082,39.329,3000.0],["2013-12-16",39.0362,40.0336,37.6545,38.0571,6000.0],["2013-12-17",37.7368,39.1552,37.5172,38.9813,34700.0],["2013-12-18",38.4414,39.4663,38.4323,39.4663,1700.0],["2013-12-19",39.5761,39.5761,38.1028,39.3016,13200.0],["2013-12-20",39.3473,41.0859,39.3016,40.8846,23900.0],["2013-12-23",40.8846,41.4977,39.814,40.6467,27900.0],["2013-12-24",40.9121,41.452,40.9121,41.452,1000.0],["2013-12-26",41.5709,41.5709,41.0402,41.0402,1400.0],["2013-12-27",41.0402,41.0859,40.1068,40.6284,1100.0],["2013-12-30",40.6467,41.2872,40.3722,40.7565,3800.0],["2013-12-31",41.1774,41.1774,40.4911,40.8755,2000.0],["2014-01-02",40.9029,40.9029,39.997,40.8572,2200.0],["2014-01-03",41.1408,41.1408,40.1526,40.784,4500.0],["2014-01-06",41.0859,41.5069,39.3839,41.15,23300.0],["2014-01-07",41.0676,41.5801,40.7291,41.4062,2700.0],["2014-01-08",40.9029,40.9487,39.9238,40.8572,11900.0],["2014-01-09",41.0493,41.1134,40.3996,40.9121,3600.0],["2014-01-10",40.9944,40.9944,39.7591,40.0977,900.0],["2014-01-13",40.2624,41.3971,40.2532,40.601,17700.0],["2014-01-14",41.1317,41.1591,40.5918,40.9395,5700.0],["2014-01-15",40.5643,41.1774,40.5552,40.5552,2000.0],["2014-01-16",40.5003,41.2689,40.0336,41.2689,25400.0],["2014-01-17",40.9395,41.4428,40.6284,41.4062,12800.0],["2014-01-21",41.635,43.0991,41.635,43.0533,7800.0],["2014-01-22",43.1722,44.7461,43.1722,44.2337,23500.0],["2014-01-23",43.6298,45.7527,43.6298,45.7527,6900.0],["2014-01-24",49.8888,50.328,40.5003,43.0533,58600.0],["2014-01-27",43.9226,48.6809,43.9226,47.7933,33800.0],["2014-01-28",48.4338,52.3868,48.1776,51.243,19600.0],["2014-01-29",52.6065,52.6065,48.3515,48.9463,19500.0],["2014-01-30",48.507,49.8613,46.9148,49.0561,11900.0],["2014-01-31",47.5737,50.2365,47.5737,50.0992,9500.0],["2014-02-03",50.3188,52.3777,49.0469,49.8338,53700.0],["2014-02-04",49.6874,51.4901,49.4129,50.0718,26200.0],["2014-02-05",50.1724,50.7764,48.0861,50.328,21700.0],["2014-02-06",50.3188,50.3188,47.0887,47.6926,20800.0],["2014-02-07",47.7567,48.4887,47.5828,48.0312,7700.0],["2014-02-10",48.0403,48.4979,47.9488,48.2234,23500.0],["2014-02-11",48.6626,50.2822,47.7475,49.8338,16500.0],["2014-02-12",50.3188,50.7855,48.1501,50.0535,16000.0],["2014-02-13",50.4195,50.7672,49.5227,50.2273,21400.0],["2014-02-14",50.6025,50.6757,50.2548,50.328,10500.0],["2014-02-18",50.328,51.7921,50.0809,51.7006,32500.0],["2014-02-19",51.9019,58.4262,51.9019,57.319,51300.0],["2014-02-20",57.6484,57.6484,54.9399,57.5386,18800.0],["2014-02-21",56.9347,57.6484,56.834,57.383,9400.0],["2014-02-24",57.4196,60.6498,56.7425,57.0994,24600.0],["2014-02-25",57.5752,57.6301,55.3791,57.319,18900.0],["2014-02-26",57.319,60.1008,57.319,60.1008,30300.0],["2014-02-27",61.3635,62.7087,60.0276,62.5714,32200.0],["2014-02-28",63.3034,65.2434,62.2237,63.7976,39900.0],["2014-03-03",63.7793,65.9297,62.306,65.0787,42300.0],["2014-03-04",65.7283,66.4146,65.3349,66.314,21800.0],["2014-03-05",65.7375,66.2499,61.3544,64.8407,23900.0],["2014-03-06",64.9689,67.8787,64.9689,66.7075,17100.0],["2014-03-07",67.5584,68.2722,65.8931,65.8931,22600.0],["2014-03-10",65.893,71.2187,65.8839,71.1455,23100.0],["2014-03-11",70.1023,70.7062,67.3571,68.8029,28700.0],["2014-03-12",68.9129,68.9129,67.5658,68.363,12100.0],["2014-03-13",68.1798,68.3447,67.5108,67.6758,9600.0],["2014-03-14",66.9335,67.0526,65.8796,66.4295,21000.0],["2014-03-17",65.8888,66.6952,65.6688,66.1545,24700.0],["2014-03-18",65.7605,67.9598,65.7605,67.9598,15800.0],["2014-03-19",67.5933,68.3081,67.1717,67.6024,8300.0],["2014-03-20",67.9598,67.969,66.9518,67.1168,6700.0],["2014-03-21",67.3825,67.9507,66.5303,67.3642,18300.0],["2014-03-24",66.4386,66.5119,61.6275,63.8269,26600.0],["2014-03-25",61.6184,63.4237,57.6412,63.0205,39700.0],["2014-03-26",62.3423,64.0468,62.3423,63.0938,7800.0],["2014-03-27",62.4157,64.1018,62.4157,63.7261,5000.0],["2014-03-28",64.2393,67.7124,63.5337,65.0824,15300.0],["2014-03-31",65.9621,66.5486,65.9621,66.1912,16000.0],["2014-04-01",66.8144,67.1992,65.9804,67.1534,14200.0],["2014-04-02",66.8235,67.7674,66.8235,67.245,21000.0],["2014-04-03",67.2726,67.2726,66.6127,66.851,30100.0],["2014-04-04",67.4008,67.4008,65.7055,66.1912,9700.0],["2014-04-07",66.1362,66.1362,62.1316,63.497,18600.0],["2014-04-08",64.0652,64.2943,62.7822,63.9185,10500.0],["2014-04-09",64.1476,66.7044,63.8819,65.7697,8000.0],["2014-04-10",66.2187,66.8968,64.2393,66.2279,15500.0],["2014-04-11",65.7238,65.733,62.5897,63.5061,11700.0],["2014-04-14",63.2679,63.497,60.9403,63.1763,13300.0],["2014-04-15",62.7272,65.7238,62.0766,64.6608,15900.0],["2014-04-16",65.4031,65.7147,64.6883,64.6883,9400.0],["2014-04-17",64.6516,65.064,63.7353,64.8991,9200.0],["2014-04-21",64.6608,64.8258,64.1476,64.7891,10800.0],["2014-04-22",64.7799,66.8693,64.6975,65.8429,6700.0],["2014-04-23",65.843,65.843,64.1568,65.0274,9400.0],["2014-04-24",64.9724,65.3298,64.3309,64.3309,4600.0],["2014-04-25",63.048,63.6711,62.269,62.5898,6700.0],["2014-04-28",62.1866,63.0022,59.5748,62.4615,22500.0],["2014-04-29",61.4443,62.2599,60.7112,61.0777,7800.0],["2014-04-30",60.1338,61.8475,59.1991,61.2243,15400.0],["2014-05-01",60.7203,61.1052,59.4832,60.088,6300.0],["2014-05-02",59.529,61.261,58.5668,60.088,8000.0],["2014-05-05",59.6206,59.9597,58.1911,59.7581,27400.0],["2014-05-06",59.0158,60.0605,58.2094,59.3366,22700.0],["2014-05-07",59.2174,59.7856,58.4751,59.6023,13300.0],["2014-05-08",59.0708,60.8211,59.0341,59.5473,24800.0],["2014-05-09",58.7134,59.3732,55.3502,56.7981,12600.0],["2014-05-12",56.6332,56.8165,54.2322,55.2586,39300.0],["2014-05-13",54.4155,55.2128,54.2139,55.0937,24000.0],["2014-05-14",55.2586,56.4774,54.3147,56.1933,36100.0],["2014-05-15",55.7168,57.5679,55.1211,55.2128,25200.0],["2014-05-16",55.2036,56.5324,55.1761,55.6801,26600.0],["2014-05-19",55.8634,57.4488,55.8634,57.0273,16800.0],["2014-05-20",57.4763,58.5118,56.3583,56.789,41000.0],["2014-05-21",56.9264,58.466,56.8623,57.5038,19400.0],["2014-05-22",56.9998,58.6584,56.7248,58.0536,15200.0],["2014-05-23",57.9162,59.1624,56.9173,59.1624,19900.0],["2014-05-27",59.5198,59.5198,58.7867,58.9242,15400.0],["2014-05-28",59.5656,61.3343,59.529,60.0513,14200.0],["2014-05-29",60.6653,63.1029,58.6767,59.8864,17700.0],["2014-05-30",59.2724,61.3984,58.6218,60.482,13000.0],["2014-06-02",60.8395,60.8395,58.3744,58.8142,18400.0],["2014-06-03",59.0983,60.0788,58.521,59.3732,20700.0],["2014-06-04",59.1075,59.7123,58.9242,59.6481,21100.0],["2014-06-05",59.3457,63.3045,58.9517,62.4156,34300.0],["2014-06-06",62.8005,67.6941,60.7111,65.1007,37500.0],["2014-06-09",65.4306,67.6208,65.4306,66.8876,22300.0],["2014-06-10",67.3,67.3,66.3836,66.5211,4800.0],["2014-06-11",66.0897,66.0897,64.8324,65.1628,5900.0],["2014-06-12",65.6584,65.6584,62.1892,62.6756,20900.0],["2014-06-13",62.0698,63.4924,61.8955,62.6664,10600.0],["2014-06-16",62.1891,64.7222,62.0606,63.6025,22800.0],["2014-06-17",63.263,65.1444,62.4369,63.2813,22400.0],["2014-06-18",62.5012,65.0985,62.5012,64.6213,35400.0],["2014-06-19",65.1077,65.8052,63.5566,64.9517,14500.0],["2014-06-20",65.5391,66.8699,63.7677,66.6863,17100.0],["2014-06-23",65.9796,66.3467,62.4828,63.0794,25300.0],["2014-06-24",62.4553,63.9605,60.583,61.7211,33000.0],["2014-06-25",61.1245,62.9876,61.0878,62.5287,39200.0],["2014-06-26",62.593,63.7861,61.4916,62.9601,39100.0],["2014-06-27",62.7215,63.9421,60.6289,60.6289,441400.0],["2014-06-30",61.0694,61.0694,58.3803,59.188,36600.0],["2014-07-01",59.1513,59.5551,57.7287,58.5455,32000.0],["2014-07-02",58.5088,58.8301,56.9761,58.4997,25500.0],["2014-07-03",58.4354,61.3723,58.4354,60.3995,24400.0],["2014-07-07",60.3995,60.3995,57.7471,58.5272,18000.0],["2014-07-08",58.4905,59.2889,57.7379,58.7475,13800.0],["2014-07-09",58.9677,59.1054,57.9123,58.4997,13500.0],["2014-07-10",57.7654,58.1784,56.9027,57.4075,8300.0],["2014-07-11",57.022,57.8388,57.022,57.435,8500.0],["2014-07-14",57.7379,58.4813,57.0679,58.0958,20100.0],["2014-07-15",57.7838,58.3803,57.0404,57.9306,27700.0],["2014-07-16",58.4354,59.0962,58.2427,58.5547,15300.0],["2014-07-17",58.1601,58.931,57.8205,58.0041,12900.0],["2014-07-18",57.7195,61.6477,57.7195,61.1337,25500.0],["2014-07-21",60.5738,62.593,60.2159,61.8312,24400.0],["2014-07-22",61.7853,63.6943,61.7853,62.8683,14600.0],["2014-07-23",63.3823,64.0706,62.4828,62.9601,8400.0],["2014-07-24",63.4282,63.9513,62.1433,62.2167,11300.0],["2014-07-25",61.9872,62.6572,60.996,61.4457,22300.0],["2014-07-28",61.1245,61.3631,59.9314,60.6381,24000.0],["2014-07-29",60.6473,61.0327,60.3444,60.5738,22000.0],["2014-07-30",60.9685,61.0144,59.6561,59.9314,11000.0],["2014-07-31",59.3807,60.3719,57.3249,57.6645,20800.0],["2014-08-01",57.4442,57.8113,56.8844,56.8844,10200.0],["2014-08-04",56.8844,58.6557,55.4801,58.0499,26400.0],["2014-08-05",57.4534,57.8664,56.5172,57.1964,16600.0],["2014-08-06",58.1784,63.1895,58.1784,61.7211,35500.0],["2014-08-07",63.3272,64.658,62.3268,62.8683,25500.0],["2014-08-08",62.8683,63.0886,61.1429,61.4641,12000.0],["2014-08-11",61.9505,62.6113,61.409,61.4641,14100.0],["2014-08-12",61.5559,62.6113,61.2622,61.5467,10300.0],["2014-08-13",61.6844,63.3272,61.5375,63.0794,21300.0],["2014-08-14",63.4006,63.8779,62.5471,62.8316,20300.0],["2014-08-15",63.4557,63.9788,61.8587,63.3272,29800.0],["2014-08-18",64.0155,65.1628,63.3364,64.7039,15600.0],["2014-08-19",65.1903,65.8878,63.9421,65.4932,11000.0],["2014-08-20",64.5662,65.9062,63.6392,65.071,11400.0],["2014-08-21",64.8324,67.0075,64.0981,65.7502,19400.0],["2014-08-22",65.2913,68.1089,64.4744,67.2278,35500.0],["2014-08-25",67.5674,71.5873,67.5674,69.1551,24900.0],["2014-08-26",69.201,70.9724,69.201,70.7154,13200.0],["2014-08-27",71.0182,72.0645,70.8255,71.679,28500.0],["2014-08-28",71.679,72.1563,71.1376,71.4955,20800.0],["2014-08-29",71.8075,75.2033,71.1651,73.6431,51000.0],["2014-09-02",74.5058,82.4814,74.1204,75.4879,48900.0],["2014-09-03",76.1579,76.1762,73.432,74.9097,36300.0],["2014-09-04",74.8454,78.8378,74.8454,77.2684,29800.0],["2014-09-05",77.3051,79.6821,75.2217,78.2045,36500.0],["2014-09-08",78.6083,79.1406,78.2045,79.0948,26400.0],["2014-09-09",79.1773,79.6821,78.1402,78.746,20100.0],["2014-09-10",78.7276,80.6117,76.9814,79.0769,16800.0],["2014-09-11",79.4078,80.7128,78.406,79.8397,16500.0],["2014-09-12",80.0787,80.3912,77.9097,78.36,39300.0],["2014-09-15",77.9004,78.6725,76.2829,77.156,20700.0],["2014-09-16",77.156,77.6063,76.3656,77.5604,9300.0],["2014-09-17",78.0291,79.1412,75.8601,77.6891,8900.0],["2014-09-18",77.8637,79.1872,77.6615,78.4795,26200.0],["2014-09-19",79.1872,80.7404,77.4777,80.1889,55200.0],["2014-09-22",79.6651,80.1798,75.805,77.1468,42500.0],["2014-09-23",77.2847,77.5512,73.6084,75.7958,46000.0],["2014-09-24",75.3179,75.8234,74.8951,75.1524,11200.0],["2014-09-25",75.2903,76.2277,73.9576,74.6102,12900.0],["2014-09-26",74.7113,76.9998,73.5257,75.8142,45000.0],["2014-09-29",74.4815,75.7682,73.7462,75.0146,17400.0],["2014-09-30",75.3454,77.3031,74.3345,74.7664,20900.0],["2014-10-01",74.9594,76.4667,74.2701,74.7481,22000.0],["2014-10-02",74.5458,76.2645,73.9484,74.5275,20900.0],["2014-10-03",74.8951,76.3932,74.4448,75.419,12600.0],["2014-10-06",75.4098,75.4098,73.8933,74.0679,23400.0],["2014-10-07",73.5257,74.0771,71.421,71.7611,23700.0],["2014-10-08",72.0184,73.7003,71.6967,73.1488,12900.0],["2014-10-09",73.4154,73.4889,71.3934,72.4687,13900.0],["2014-10-10",71.9541,73.5992,68.48,71.5037,34000.0],["2014-10-13",71.4945,72.9007,66.4213,70.7041,28500.0],["2014-10-14",71.2923,72.9283,69.9413,72.0092,22400.0],["2014-10-15",71.7243,72.7721,66.2926,72.2114,14100.0],["2014-10-16",70.7041,74.5275,70.5387,73.8106,28600.0],["2014-10-17",74.9778,77.0641,73.8198,74.7664,32800.0],["2014-10-20",75.033,75.033,72.0919,73.1029,23200.0],["2014-10-21",73.2408,76.1358,73.2408,76.1174,17800.0],["2014-10-22",75.9336,76.5586,75.226,75.6487,15800.0],["2014-10-23",76.5862,78.4059,76.2829,78.1946,16700.0],["2014-10-24",79.4261,89.5543,79.4261,88.865,103200.0],["2014-10-27",90.1793,93.3133,87.6978,91.9255,50000.0],["2014-10-28",92.817,100.5831,90.3631,97.394,49500.0],["2014-10-29",97.3939,99.2688,92.4585,94.3151,26400.0],["2014-10-30",94.5448,96.5024,91.613,94.6275,29600.0],["2014-10-31",96.0154,96.0154,94.2324,95.326,27200.0],["2014-11-03",95.5834,95.8958,92.2471,93.8923,26600.0],["2014-11-04",94.4437,96.0337,92.8538,94.3427,38900.0],["2014-11-05",95.9326,97.7892,94.6643,96.3278,26400.0],["2014-11-06",96.3186,96.3186,93.1754,94.6643,17500.0],["2014-11-07",94.9033,97.7892,94.8573,96.4657,19300.0],["2014-11-10",97.3847,97.881,96.5024,97.0263,14500.0],["2014-11-11",97.8259,97.8259,94.6275,95.4915,14900.0],["2014-11-12",95.5007,97.6789,94.3886,94.6643,19900.0],["2014-11-13",95.4547,96.5944,93.4603,94.8849,27700.0],["2014-11-14",94.1588,96.1073,94.1588,95.3628,25700.0],["2014-11-17",95.2249,97.881,95.1238,95.9694,23400.0],["2014-11-18",96.2175,97.5134,96.2175,96.5852,24600.0],["2014-11-19",96.8241,97.3756,95.8591,96.1165,21600.0],["2014-11-20",96.0429,97.4215,95.1422,97.201,14200.0],["2014-11-21",98.5244,101.0978,97.734,98.6807,21900.0],["2014-11-24",99.5078,101.9801,98.7266,99.0391,20000.0],["2014-11-25",99.3148,100.9691,96.6587,97.3756,21000.0],["2014-11-26",97.6053,99.7376,95.7304,96.4197,16800.0],["2014-11-28",96.8517,98.12,94.6643,95.3628,7400.0],["2014-12-01",95.1514,95.5834,92.192,92.5596,26100.0],["2014-12-02",93.4511,93.543,89.7013,91.9071,41700.0],["2014-12-03",91.4108,94.021,90.4917,93.2949,33100.0],["2014-12-04",93.8647,95.4915,92.1369,93.3408,33500.0],["2014-12-05",93.9291,95.8959,92.8262,95.5374,24300.0],["2014-12-08",95.5374,95.5374,92.4126,92.4218,17400.0],["2014-12-09",92.3666,92.9181,86.5581,92.8997,34900.0],["2014-12-10",92.9365,93.6266,88.4277,89.8447,52500.0],["2014-12-11",89.8447,91.7035,88.9338,90.084,22400.0],["2014-12-12",89.8539,89.8539,87.1579,87.1579,19000.0],["2014-12-15",88.1149,88.1149,78.6924,79.4101,42800.0],["2014-12-16",79.0052,81.5541,76.3368,77.441,35300.0],["2014-12-17",76.668,76.9809,72.7481,76.622,51200.0],["2014-12-18",78.1679,78.2139,76.6772,77.5054,29600.0],["2014-12-19",77.2937,77.5238,75.9135,76.0331,43200.0],["2014-12-22",76.3552,80.4775,75.6742,77.0085,57400.0],["2014-12-23",77.0545,78.0667,76.8429,77.2661,33400.0],["2014-12-24",77.2477,77.6526,76.9257,76.9257,17600.0],["2014-12-26",76.9257,78.1035,76.4656,77.855,21700.0],["2014-12-29",77.7354,80.0358,77.579,79.3641,37300.0],["2014-12-30",79.2445,79.769,77.1465,77.671,20700.0],["2014-12-31",78.2139,78.2139,75.6835,75.9871,32200.0],["2015-01-02",76.3736,76.438,71.1378,73.1714,48900.0],["2015-01-05",73.1806,74.1376,67.8069,71.2943,45200.0],["2015-01-06",71.9016,71.9016,67.77,68.8558,30700.0],["2015-01-07",68.7638,68.7638,65.9297,67.816,39100.0],["2015-01-08",68.3774,70.8526,67.9817,70.7514,29700.0],["2015-01-09",70.3005,70.9814,68.4049,69.8956,25900.0],["2015-01-12",69.4355,70.2913,66.6934,69.6472,35900.0],["2015-01-13",69.6932,73.5947,69.3803,69.9876,28300.0],["2015-01-14",70.006,71.0366,68.7362,70.5397,16300.0],["2015-01-15",71.1654,71.2575,69.4907,69.6472,24500.0],["2015-01-16",69.3435,71.2115,69.2423,70.9814,17200.0],["2015-01-20",71.3311,75.4994,70.8526,73.6131,26000.0],["2015-01-21",74.0088,76.2632,73.6039,74.202,29700.0],["2015-01-22",75.1773,77.1925,74.1191,76.4564,20100.0],["2015-01-23",77.1925,77.2477,73.7511,74.0271,25000.0],["2015-01-26",73.2082,74.4872,71.055,71.966,14900.0],["2015-01-27",71.193,71.193,68.5614,70.0612,18100.0],["2015-01-28",69.9232,70.7974,67.3376,68.7178,33300.0],["2015-01-29",67.4572,68.8006,66.721,68.5614,22700.0],["2015-01-30",64.8531,64.8531,56.3692,57.9703,216800.0],["2015-02-02",58.1083,58.8076,57.271,57.7311,61200.0],["2015-02-03",57.7403,58.4304,57.2618,57.7219,59100.0],["2015-02-04",57.6943,60.602,57.6943,59.691,46600.0],["2015-02-05",60.7952,65.3316,60.3167,64.2826,62200.0],["2015-02-06",65.1015,65.7733,63.298,63.5833,30100.0],["2015-02-09",63.3164,66.0677,61.6602,61.7522,20500.0],["2015-02-10",62.6263,62.6263,59.6726,60.0223,18500.0],["2015-02-11",60.2891,62.1018,57.9703,59.2493,53300.0],["2015-02-12",60.0683,60.1879,58.4212,59.6358,15700.0],["2015-02-13",60.0131,60.5836,59.1021,59.9026,22600.0],["2015-02-17",59.9487,60.5744,59.0653,59.1941,14900.0],["2015-02-18",59.0009,60.4639,59.0009,60.2891,18200.0],["2015-02-19",59.8106,60.7308,59.8106,60.0499,12800.0],["2015-02-20",60.3075,60.4547,59.0285,59.6174,28600.0],["2015-02-23",59.5806,60.786,59.5806,60.7584,14900.0],["2015-02-24",60.3627,62.4883,60.3627,61.8534,17600.0],["2015-02-25",61.9822,62.5159,61.3013,61.9178,31600.0],["2015-02-26",62.5159,63.2244,61.7706,62.5435,10800.0],["2015-02-27",62.5619,63.39,62.019,62.5803,17200.0],["2015-03-02",63.0496,63.5465,62.5711,62.5803,26500.0],["2015-03-03",62.838,62.838,61.3749,61.6878,33800.0],["2015-03-04",60.9976,60.9976,55.4767,57.4826,104500.0],["2015-03-05",57.5102,61.9914,57.5102,61.9086,39200.0],["2015-03-06",61.7062,63.8777,60.7308,61.3657,47000.0],["2015-03-09",61.3657,64.8715,61.3657,64.071,35100.0],["2015-03-10",63.5925,64.071,62.203,63.298,47700.0],["2015-03-11",62.4131,64.9757,62.4131,64.1645,23400.0],["2015-03-12",64.5056,65.8145,64.2475,65.5287,16700.0],["2015-03-13",65.584,65.9067,64.736,65.7315,27700.0],["2015-03-16",65.8882,66.939,65.667,66.598,26000.0],["2015-03-17",66.7363,66.7363,65.4181,65.538,10100.0],["2015-03-18",65.3259,66.22,64.7452,65.667,13300.0],["2015-03-19",65.0771,65.4458,63.9341,64.4779,6700.0],["2015-03-20",64.7913,66.3583,64.7913,65.0126,34600.0],["2015-03-23",64.5332,65.8329,64.2843,65.5564,6300.0],["2015-03-24",65.3536,66.3675,65.3536,66.3675,23000.0],["2015-03-25",66.1002,68.0267,65.9159,67.1326,31300.0],["2015-03-26",66.5888,68.036,66.5058,67.3538,21200.0],["2015-03-27",67.6949,67.9622,66.3768,67.0128,12300.0],["2015-03-30",67.4737,68.2479,67.0036,68.2479,21100.0],["2015-03-31",67.8793,68.3586,67.2985,68.0636,15300.0],["2015-04-01",67.4184,68.9024,65.7776,68.0267,20600.0],["2015-04-02",67.6119,68.672,66.9759,68.2387,8400.0],["2015-04-06",68.3586,68.8748,65.879,68.2756,6500.0],["2015-04-07",68.2756,68.5522,66.893,67.5013,7600.0],["2015-04-08",67.8516,68.884,66.7731,68.1926,9300.0],["2015-04-09",68.2111,68.7734,66.9114,68.5613,14000.0],["2015-04-10",68.9024,69.1236,67.2064,69.096,25100.0],["2015-04-13",69.0868,69.0868,67.87,68.4323,13900.0],["2015-04-14",68.3862,68.6812,67.1326,67.8332,15900.0],["2015-04-15",68.3033,68.672,66.8837,67.1879,33200.0],["2015-04-16",67.5658,68.294,67.1971,68.0175,14800.0],["2015-04-17",67.7686,68.589,66.5795,68.0544,19800.0],["2015-04-20",68.3309,70.2205,67.2893,70.0546,33400.0],["2015-04-21",70.4602,71.6585,69.9071,70.5524,23700.0],["2015-04-22",70.7921,71.087,68.8932,69.7873,19600.0],["2015-04-23",69.9717,71.8982,69.8426,71.5571,32000.0],["2015-04-24",72.1563,76.3319,71.9443,75.8987,57100.0],["2015-04-27",76.0461,82.858,72.2116,73.4191,39900.0],["2015-04-28",74.0736,76.9771,73.4652,74.1842,21300.0],["2015-04-29",74.0182,74.2026,70.9764,72.1747,21600.0],["2015-04-30",72.2024,74.009,68.5982,69.1974,22500.0],["2015-05-01",69.9164,72.3498,69.5753,71.8429,27100.0],["2015-05-04",72.3775,73.1887,70.8566,71.511,11500.0],["2015-05-05",71.6216,72.654,69.2435,69.7136,14700.0],["2015-05-06",69.8426,71.2529,69.1328,70.5524,8200.0],["2015-05-07",70.4233,72.1378,69.2158,71.6032,9300.0],["2015-05-08",72.1931,72.1931,69.5753,70.8842,9900.0],["2015-05-11",71.0317,72.5895,69.7412,70.5616,14600.0],["2015-05-12",71.2068,71.3267,68.5429,68.9209,10200.0],["2015-05-13",67.7133,70.1929,67.7133,69.3817,13400.0],["2015-05-14",71.0501,71.0501,69.2158,69.5753,5800.0],["2015-05-15",69.7228,70.3127,68.1005,69.7781,6700.0],["2015-05-18",67.6027,71.0686,67.3723,70.5616,8000.0],["2015-05-19",70.5155,70.9856,67.7594,68.9393,22400.0],["2015-05-20",69.1328,69.1697,65.16,66.4228,17400.0],["2015-05-21",65.6209,67.1787,65.2706,66.3767,5800.0],["2015-05-22",66.4136,67.2524,65.4642,65.9988,6000.0],["2015-05-26",66.5058,67.5659,62.6989,62.7726,8600.0],["2015-05-27",62.7634,65.8975,62.745,63.3257,10900.0],["2015-05-28",63.3257,65.3997,62.7542,63.3165,5200.0],["2015-05-29",63.6391,64.2567,62.8187,63.6114,23300.0],["2015-06-01",64.183,64.7545,63.3165,64.5056,12500.0],["2015-06-02",63.8603,65.4734,63.7313,65.2153,11800.0],["2015-06-03",65.4458,65.8698,64.524,65.4458,16700.0],["2015-06-04",65.4458,65.4458,63.8234,64.1645,47000.0],["2015-06-05",63.8327,67.1971,63.7405,64.6623,9700.0],["2015-06-08",64.819,66.4966,63.7958,65.1231,3200.0],["2015-06-09",65.2614,66.4413,62.9478,64.7452,7500.0],["2015-06-10",65.013,65.8902,64.6344,64.9853,19800.0],["2015-06-11",64.8098,66.0841,64.7729,64.9761,4000.0],["2015-06-12",64.7452,65.0869,63.8126,64.7914,9000.0],["2015-06-15",64.1728,65.4285,64.1728,64.736,6600.0],["2015-06-16",64.9668,65.0961,63.9696,64.6344,5300.0],["2015-06-17",66.0195,66.0195,65.0038,65.1884,3300.0],["2015-06-18",65.9271,65.9271,64.5421,64.9484,18500.0],["2015-06-19",63.5079,63.9696,55.5025,61.9198,50000.0],["2015-06-22",62.3445,63.748,59.0943,60.2762,32100.0],["2015-06-23",60.2024,62.3353,59.556,61.7074,12900.0],["2015-06-24",62.0768,63.6003,61.9936,62.0121,10400.0],["2015-06-25",62.0029,63.1386,60.2393,63.1109,9300.0],["2015-06-26",63.2494,65.2254,63.2494,64.8745,58000.0],["2015-06-29",64.0804,64.1266,62.7969,63.4802,10500.0],["2015-06-30",63.7388,64.8653,63.0278,63.4341,18000.0],["2015-07-01",64.3574,64.7083,63.7203,64.2189,4000.0],["2015-07-02",64.3944,64.7545,63.4525,64.2928,6600.0],["2015-07-06",63.7665,64.1358,62.326,62.6677,9700.0],["2015-07-07",62.326,63.9973,62.326,63.9973,14900.0],["2015-07-08",63.2863,64.4497,62.7785,62.7969,7900.0],["2015-07-09",62.6492,63.9419,62.3538,62.4184,7400.0],["2015-07-10",63.0093,63.9419,62.6123,63.628,9300.0],["2015-07-13",63.9511,64.2835,62.8431,63.7203,4100.0],["2015-07-14",63.7295,65.0961,63.3787,64.9022,10400.0],["2015-07-15",64.9483,66.2964,64.8375,65.964,12900.0],["2015-07-16",66.3703,68.1431,65.844,67.5153,9000.0],["2015-07-17",67.5614,68.9649,67.5614,68.3555,7800.0],["2015-07-20",68.494,71.0886,68.4202,69.0942,22300.0],["2015-07-21",69.2512,69.9252,68.1616,69.6482,22900.0],["2015-07-22",69.3066,72.5937,68.8634,72.0304,16300.0],["2015-07-23",71.975,72.7507,70.4792,70.7932,11700.0],["2015-07-24",71.2271,72.2428,70.8209,71.6888,12900.0],["2015-07-27",71.0979,72.2059,67.4045,67.4968,11500.0],["2015-07-28",67.3398,71.0148,66.2041,66.5642,17600.0],["2015-07-29",66.0841,66.4811,64.6344,65.1884,13300.0],["2015-07-30",65.0591,65.0591,62.3537,63.3417,8700.0],["2015-07-31",63.0555,65.4839,61.8644,64.9022,11900.0],["2015-08-03",65.3639,66.5273,64.0158,65.2623,6000.0],["2015-08-04",65.4377,65.4377,63.6187,63.7665,5900.0],["2015-08-05",64.6898,64.7729,62.5661,63.5264,11900.0],["2015-08-06",63.3417,64.6344,62.7877,62.9816,22900.0],["2015-08-07",61.3104,64.6344,58.2726,63.2494,27300.0],["2015-08-10",59.0943,64.1728,59.0943,63.2494,18800.0],["2015-08-11",63.2494,64.1174,62.3261,62.5661,14600.0],["2015-08-12",62.3261,62.917,61.532,62.2707,6900.0],["2015-08-13",63.2586,63.2586,61.2457,62.5754,8000.0],["2015-08-14",62.8985,63.9142,61.5227,62.483,6000.0],["2015-08-17",62.1875,63.9973,62.1875,63.5449,6800.0],["2015-08-18",63.5449,64.0158,61.9198,62.9539,10900.0],["2015-08-19",62.7877,64.0158,62.7877,63.7295,14200.0],["2015-08-20",63.5356,64.1728,63.2494,63.2494,8600.0],["2015-08-21",62.7877,63.7111,61.8828,62.4553,15500.0],["2015-08-24",60.941,61.3565,60.4886,60.4886,15800.0],["2015-08-25",62.8431,62.8431,59.6945,59.9069,24000.0],["2015-08-26",61.0703,61.0703,59.2236,59.7868,9800.0],["2015-08-27",60.3778,60.387,57.303,59.1682,12800.0],["2015-08-28",59.0482,60.0269,57.2476,57.4046,9600.0],["2015-08-31",57.9863,60.2578,57.2476,58.2541,10500.0],["2015-09-01",57.303,58.3187,57.2015,57.4692,10400.0],["2015-09-02",57.9586,59.4083,57.2569,58.7896,10000.0],["2015-09-03",58.7712,60.6917,57.7832,58.9558,22500.0],["2015-09-04",59.002,60.3593,57.5062,57.9863,8800.0],["2015-09-08",57.9863,58.0048,56.592,57.617,15200.0],["2015-09-09",57.7558,57.9316,57.5985,57.9316,5400.0],["2015-09-10",57.8205,57.8205,56.5437,57.8205,7600.0],["2015-09-11",57.3949,58.2924,57.3949,58.2924,9700.0],["2015-09-14",57.7558,58.2924,57.617,57.8575,5600.0],["2015-09-15",57.8945,58.6995,57.8945,58.1074,9900.0],["2015-09-16",58.2462,58.4312,57.3856,57.839,10100.0],["2015-09-17",57.8575,58.2924,56.3401,58.0056,4300.0],["2015-09-18",57.3116,58.1906,56.6732,57.58,8000.0],["2015-09-21",57.5892,57.802,57.3024,57.3671,5900.0],["2015-09-22",57.3671,57.58,55.97,55.97,15200.0],["2015-09-23",56.081,57.3579,56.081,56.3123,6000.0],["2015-09-24",56.2568,57.3394,55.7479,56.7195,10700.0],["2015-09-25",57.1821,57.4967,55.6924,56.8953,6900.0],["2015-09-28",56.5714,58.459,55.6831,56.4789,18500.0],["2015-09-29",56.4511,57.4874,55.9792,57.4504,18400.0],["2015-09-30",57.9963,58.6533,57.2099,58.3479,13300.0],["2015-10-01",58.496,58.718,57.3209,57.617,12800.0],["2015-10-02",57.3116,57.8205,57.1358,57.4319,5800.0],["2015-10-05",57.9593,58.9771,57.691,58.8383,9900.0],["2015-10-06",59.4028,61.0683,58.3017,60.7167,8800.0],["2015-10-07",60.9017,62.9373,59.9394,62.1693,5100.0],["2015-10-08",62.1693,66.2591,61.17,63.3259,15500.0],["2015-10-09",63.9551,64.5195,62.9188,63.4925,4100.0],["2015-10-12",63.5387,63.5387,61.5864,63.3167,7600.0],["2015-10-13",63.1039,64.0847,61.8085,61.8085,2800.0],["2015-10-14",62.5209,63.7423,59.5415,61.2255,13100.0],["2015-10-15",61.8547,61.975,59.449,61.864,7200.0],["2015-10-16",61.9935,65.4726,60.7814,64.8619,15500.0],["2015-10-19",64.9081,65.4078,62.1323,64.5658,5600.0],["2015-10-20",64.279,65.2505,60.8462,61.7715,11000.0],["2015-10-21",61.9935,63.548,60.5779,60.9665,5600.0],["2015-10-22",61.4384,65.1672,58.2091,59.6803,2800.0],["2015-10-23",53.7123,58.2462,53.4717,57.0896,24300.0],["2015-10-26",57.3394,58.0148,55.6276,55.9885,15600.0],["2015-10-27",55.9792,58.0796,55.9792,56.5807,29100.0],["2015-10-28",56.118,58.1999,55.7294,56.9785,32300.0],["2015-10-29",56.5714,57.3671,55.5166,55.5629,16200.0],["2015-10-30",55.5166,56.8768,55.3501,55.3501,12600.0],["2015-11-02",55.3038,57.2654,55.2945,56.5714,16400.0],["2015-11-03",55.9237,57.3024,55.5258,56.9415,27800.0],["2015-11-04",56.9138,58.1351,56.0162,56.2568,19000.0],["2015-11-05",56.1643,56.8953,55.5444,56.2106,11200.0],["2015-11-06",56.0255,56.8397,55.8775,56.5159,6100.0],["2015-11-09",56.5066,57.0341,55.5166,56.155,12900.0],["2015-11-10",55.9792,56.3493,54.2675,55.3223,8800.0],["2015-11-11",54.7024,56.192,54.1379,54.5728,10600.0],["2015-11-12",54.4803,56.1828,53.3514,53.8603,8100.0],["2015-11-13",53.8511,54.9059,50.8439,52.3059,17200.0],["2015-11-16",52.3799,54.7764,52.3244,54.5821,8800.0],["2015-11-17",54.7116,55.4241,53.7123,54.0732,10800.0],["2015-11-18",54.4063,56.2105,54.1379,54.8782,13900.0],["2015-11-19",55.3038,55.9792,54.7301,55.7942,6500.0],["2015-11-20",56.2568,58.5237,55.9607,57.617,7200.0],["2015-11-23",57.5985,58.4497,56.4049,57.7373,6100.0],["2015-11-24",57.8668,59.9209,57.8668,59.8654,5300.0],["2015-11-25",59.338,60.1337,58.718,59.9949,6600.0],["2015-11-27",59.8932,60.1152,58.3294,59.7821,2100.0],["2015-11-30",59.2825,61.2163,57.1451,57.7002,12000.0],["2015-12-01",57.7743,60.3558,57.0525,59.301,7500.0],["2015-12-02",60.0967,60.0967,56.6177,56.6362,7900.0],["2015-12-03",57.3116,58.7551,55.5906,55.6091,13200.0],["2015-12-04",55.6739,57.9963,55.6091,57.1451,13600.0],["2015-12-07",58.1558,59.6671,56.9782,58.369,17200.0],["2015-12-08",58.7863,60.5016,57.0338,57.5809,16500.0],["2015-12-09",58.9346,58.9717,56.9318,57.4789,16100.0],["2015-12-10",57.618,60.0658,56.9782,57.0616,4100.0],["2015-12-11",56.8576,56.8576,54.3541,54.9568,4900.0],["2015-12-14",55.133,59.6764,53.7514,55.6337,13100.0],["2015-12-15",56.5146,58.5545,54.1779,55.6244,13900.0],["2015-12-16",55.6337,59.797,53.9647,55.4946,18100.0],["2015-12-17",55.1979,57.7385,54.317,54.8456,7000.0],["2015-12-18",54.7065,54.8177,51.5539,51.8413,20900.0],["2015-12-21",51.8135,53.5474,51.8135,52.4626,7900.0],["2015-12-22",52.5738,56.1251,51.9804,53.5938,4900.0],["2015-12-23",53.8812,53.8812,51.6373,52.6758,16800.0],["2015-12-24",53.0745,54.2429,51.1552,52.6295,4300.0],["2015-12-28",51.9062,53.1673,51.8228,51.8228,8700.0],["2015-12-29",52.1566,53.1302,51.4704,52.852,11800.0],["2015-12-30",52.852,54.4468,52.7593,53.4083,7500.0],["2015-12-31",53.7051,54.6879,52.203,52.3791,8700.0],["2016-01-04",51.9248,52.8427,51.9248,52.3328,11700.0],["2016-01-05",53.0375,53.8071,52.6109,52.8613,7600.0],["2016-01-06",53.5938,53.5938,51.9062,52.6573,9500.0],["2016-01-07",51.9433,52.6295,50.5525,50.9048,18100.0],["2016-01-08",50.8863,51.9248,48.0397,50.0703,27800.0],["2016-01-11",50.571,51.4519,49.3286,50.126,12900.0],["2016-01-12",50.6267,50.6267,49.1431,49.2544,8000.0],["2016-01-13",49.1431,50.5339,47.6039,47.6132,9200.0],["2016-01-14",48.0397,48.0397,44.1453,46.5932,30300.0],["2016-01-15",45.2209,49.106,44.5904,45.9071,11200.0],["2016-01-19",46.1852,49.4955,45.4342,45.8051,11600.0],["2016-01-20",45.1375,46.723,43.2088,45.3322,19100.0],["2016-01-21",45.8978,49.8756,45.8978,46.3614,15600.0],["2016-01-22",47.0847,48.5404,45.5084,47.6781,11400.0],["2016-01-25",47.3165,48.1973,46.3614,47.0105,16800.0],["2016-01-26",47.2423,47.9377,44.1175,45.5733,16900.0],["2016-01-27",45.258,47.4834,43.2088,45.1004,16000.0],["2016-01-28",43.7281,47.0661,43.7281,44.4606,3800.0],["2016-01-29",44.4606,47.9933,43.5797,44.4791,6600.0],["2016-02-01",44.3586,44.4235,43.1254,43.1254,21300.0],["2016-02-02",43.3479,44.6182,42.3836,43.3479,9500.0],["2016-02-03",43.7745,44.1732,42.9399,43.3479,5100.0],["2016-02-04",43.7466,44.2937,42.9678,44.2937,8200.0],["2016-02-05",43.3479,43.5797,42.0034,42.0034,10600.0],["2016-02-08",42.1703,43.3943,41.3729,43.1996,17900.0],["2016-02-09",42.9585,44.3308,41.8273,43.0141,26100.0],["2016-02-10",43.6446,44.0897,42.5783,43.9043,21600.0],["2016-02-11",43.0419,46.2502,43.0419,44.2288,10600.0],["2016-02-12",44.507,45.4156,42.6525,43.1161,9900.0],["2016-02-16",43.3294,43.7559,42.7081,43.5612,5000.0],["2016-02-17",43.8579,45.7587,42.875,45.0448,13700.0],["2016-02-18",45.3415,47.7152,43.8301,47.6132,8300.0],["2016-02-19",47.5205,48.1046,46.3614,47.3814,7700.0],["2016-02-22",47.5668,48.6702,47.5668,48.6239,12500.0],["2016-02-23",47.6874,48.6702,47.6874,48.0582,12900.0],["2016-02-24",47.335,50.0054,46.7323,48.7073,8700.0],["2016-02-25",48.3735,49.0967,47.5019,48.3364,16600.0],["2016-02-26",48.3364,48.494,47.5019,47.9562,3600.0],["2016-02-29",48.1695,48.1695,46.7509,47.6966,8300.0],["2016-03-01",47.7615,52.2215,46.9363,51.4519,9500.0],["2016-03-02",50.9976,51.4612,50.2558,50.8956,10700.0],["2016-03-03",50.3763,51.4426,50.1352,50.9419,6600.0],["2016-03-04",50.7472,50.8121,50.0332,50.4876,4700.0],["2016-03-07",50.3949,51.4612,50.3949,50.9883,5100.0],["2016-03-08",50.8307,50.8307,49.4213,49.4213,3300.0],["2016-03-09",49.9697,50.5181,49.7373,50.1742,5800.0],["2016-03-10",50.3322,50.6575,49.0123,50.4065,3600.0],["2016-03-11",50.5645,52.4235,49.4584,51.9774,4300.0],["2016-03-14",51.5684,54.0409,50.2113,50.4809,6100.0],["2016-03-15",49.9232,51.8658,49.728,50.3786,10200.0],["2016-03-16",50.5645,52.8232,49.7745,50.9549,27300.0],["2016-03-17",50.3879,52.4235,48.3616,51.4383,13800.0],["2016-03-18",51.7729,52.9905,50.3787,52.6931,16200.0],["2016-03-21",51.8658,54.1989,51.8658,53.8178,5000.0],["2016-03-22",53.7713,55.7697,52.628,54.1338,4500.0],["2016-03-23",54.0316,55.7697,54.0316,54.896,7300.0],["2016-03-24",55.5652,55.7325,54.422,55.0912,8900.0],["2016-03-28",54.5056,55.7604,53.9107,54.7008,8000.0],["2016-03-29",54.738,55.0168,54.4313,54.8309,9700.0],["2016-03-30",54.8402,55.0726,54.3197,54.4127,3400.0],["2016-03-31",54.3755,54.3755,53.195,53.3437,9300.0],["2016-04-01",53.3251,53.7713,52.4421,52.9812,6300.0],["2016-04-04",52.9812,53.9107,52.061,53.762,11300.0],["2016-04-05",52.0796,55.054,52.0703,54.2546,4100.0],["2016-04-06",53.5947,53.8921,52.312,53.2601,5500.0],["2016-04-07",52.9812,52.9812,52.3027,52.7396,3200.0],["2016-04-08",53.6691,53.8271,51.838,52.7024,13400.0],["2016-04-11",53.2973,55.212,52.7953,53.3344,7000.0],["2016-04-12",53.3066,55.3422,52.5165,53.5389,10400.0],["2016-04-13",53.8085,54.5707,53.0928,53.8178,10400.0],["2016-04-14",53.9107,55.6117,53.1857,54.0223,13200.0],["2016-04-15",53.9944,55.305,53.9944,54.7008,6600.0],["2016-04-18",54.7008,54.8495,54.0037,54.6543,2800.0],["2016-04-19",54.4219,55.3793,53.9107,55.1655,7700.0],["2016-04-20",55.0633,56.1229,54.2175,54.2175,6800.0],["2016-04-21",53.5854,54.6171,53.5854,54.0316,4600.0],["2016-04-22",53.8178,53.8178,52.8976,53.13,17100.0],["2016-04-25",53.13,53.2787,52.0703,52.5351,3600.0],["2016-04-26",52.9255,52.9255,49.1982,50.9735,18900.0],["2016-04-27",50.7876,50.7876,48.0084,48.3988,8600.0],["2016-04-28",48.3431,49.6815,45.0805,49.3004,13800.0],["2016-04-29",48.1758,49.8767,48.1758,49.1703,11400.0],["2016-05-02",49.1424,49.1424,47.2648,47.9713,9900.0],["2016-05-03",48.0921,49.8581,47.7389,48.3059,10500.0],["2016-05-04",48.4174,48.845,47.2648,48.0921,6300.0],["2016-05-05",48.12,48.7148,47.4972,47.9248,7800.0],["2016-05-06",47.6738,48.8171,47.6738,48.1572,3000.0],["2016-05-09",48.0642,48.3338,47.2741,47.8132,1400.0],["2016-05-10",47.8039,47.8039,47.3578,47.4321,7200.0],["2016-05-11",47.4414,48.2408,46.4655,46.6514,3000.0],["2016-05-12",46.7257,47.3113,45.4988,46.01,11500.0],["2016-05-13",46.7536,47.3857,44.5228,46.2238,11200.0],["2016-05-16",46.103,48.0084,45.8334,46.7443,12700.0],["2016-05-17",46.8187,46.8187,45.5453,45.9264,18400.0],["2016-05-18",46.0472,46.735,44.8575,45.9357,8600.0],["2016-05-19",45.7869,47.0046,45.7869,46.01,7300.0],["2016-05-20",46.1123,46.2982,43.7792,44.3369,14600.0],["2016-05-23",44.1417,44.1417,43.0821,43.519,7700.0],["2016-05-24",43.5376,44.151,42.7568,43.2587,12600.0],["2016-05-25",43.1472,44.3276,42.4779,43.7606,13700.0],["2016-05-26",44.244,44.2533,42.7568,42.9334,21900.0],["2016-05-27",42.5058,43.7235,42.5058,43.1286,2500.0],["2016-05-31",43.0263,43.6863,42.9985,42.9985,9500.0],["2016-06-01",42.952,42.952,42.1526,42.3199,8600.0],["2016-06-02",42.7661,43.677,42.069,43.2401,17500.0],["2016-06-03",43.2122,43.6863,42.9427,43.5376,6600.0],["2016-06-06",43.4167,43.6863,42.6824,43.4074,7900.0],["2016-06-07",43.6584,43.6863,43.3145,43.3331,7800.0],["2016-06-08",43.5195,43.8084,43.4636,43.6407,4300.0],["2016-06-09",43.1094,43.8084,43.1094,43.2492,6700.0],["2016-06-10",42.8018,43.0255,42.3264,42.7272,3700.0],["2016-06-13",41.8697,43.0162,41.8697,42.5688,2100.0],["2016-06-14",41.0122,43.0628,41.0122,41.7672,22200.0],["2016-06-15",41.646,41.646,39.8191,40.4063,11200.0],["2016-06-16",40.5368,40.9096,39.8004,40.0801,6300.0],["2016-06-17",40.1639,40.6673,40.0801,40.6673,12400.0],["2016-06-20",40.5834,43.8084,40.0894,40.2665,6500.0],["2016-06-21",40.2665,40.2665,39.5208,39.5301,13300.0],["2016-06-22",39.9589,39.9589,37.3583,37.4609,14600.0],["2016-06-23",37.6286,39.2598,37.6286,38.4582,9600.0],["2016-06-24",37.5168,41.7299,37.5168,38.4023,34400.0],["2016-06-27",38.393,38.393,36.7059,37.3024,27800.0],["2016-06-28",37.2092,38.8683,37.2092,38.6446,7400.0],["2016-06-29",39.148,39.148,37.843,38.2159,3900.0],["2016-06-30",39.1293,41.7392,37.7591,38.0015,5100.0],["2016-07-01",38.0761,40.5368,38.0761,39.4556,4500.0],["2016-07-05",39.0268,39.5954,38.0667,38.915,10500.0],["2016-07-06",38.0574,38.2718,37.0041,37.9269,4400.0],["2016-07-07",37.7964,38.2625,37.7032,38.0295,4900.0],["2016-07-08",38.132,39.6047,37.899,39.5767,4800.0],["2016-07-11",41.0122,41.0122,39.1293,40.8723,6400.0],["2016-07-12",40.6766,41.2918,39.6606,41.0401,12200.0],["2016-07-13",41.4036,43.0628,41.4036,42.8297,6000.0],["2016-07-14",42.9136,43.7712,42.2332,43.3424,7000.0],["2016-07-15",43.3424,43.8084,41.8044,42.2332,9200.0],["2016-07-18",42.2985,42.2985,39.3344,41.0215,11400.0],["2016-07-19",40.919,41.8604,39.8657,40.3504,10300.0],["2016-07-20",40.3131,41.9442,38.2438,39.8843,7800.0],["2016-07-21",39.6793,39.6793,38.8497,39.4742,3000.0],["2016-07-22",39.409,40.8164,38.7938,40.0614,7200.0],["2016-07-25",40.7512,40.7512,39.4183,40.1826,3100.0],["2016-07-26",40.2758,43.5195,39.5208,41.4409,5900.0],["2016-07-27",41.357,41.8511,41.0308,41.0308,1200.0],["2016-07-28",41.1427,41.2918,40.7325,41.2918,2500.0],["2016-07-29",39.9962,41.6087,39.9775,41.5714,4200.0],["2016-08-01",41.5714,42.8763,41.5714,42.3171,3700.0],["2016-08-02",41.9815,41.9815,39.1759,41.9629,12500.0],["2016-08-03",41.2079,43.4449,41.2079,42.6713,7300.0],["2016-08-04",41.9629,42.4196,41.9629,42.4196,1000.0],["2016-08-05",42.5781,43.1933,42.5035,42.7831,2700.0],["2016-08-08",41.0308,42.7552,41.0308,42.6899,900.0],["2016-08-09",42.606,43.5754,41.7299,42.4569,7000.0],["2016-08-10",42.4569,42.4569,41.1613,41.9909,3300.0],["2016-08-11",41.7392,43.6034,41.7392,43.2212,3400.0],["2016-08-12",44.666,45.4862,41.3477,43.911,2400.0],["2016-08-15",45.5421,45.5421,42.0188,42.8763,4400.0],["2016-08-16",42.9882,42.9882,41.3943,41.5901,3400.0],["2016-08-17",41.6273,41.6273,39.7072,39.8284,2200.0],["2016-08-18",39.875,40.7419,39.2691,40.6766,2600.0],["2016-08-19",40.4343,41.9629,40.4343,41.3477,11300.0],["2016-08-22",41.0588,41.0588,39.148,40.8164,7200.0],["2016-08-23",40.6393,41.1054,39.9496,40.891,6400.0],["2016-08-24",40.919,41.2731,40.4529,40.7325,3100.0],["2016-08-25",41.0215,41.0215,41.0215,41.0215,300.0],["2016-08-26",40.2944,40.9376,40.2944,40.4902,2200.0],["2016-08-29",40.5461,41.7858,40.4995,40.5927,11600.0],["2016-08-30",40.7325,40.7325,38.831,39.2505,2400.0],["2016-08-31",39.092,39.381,38.7938,39.0454,23000.0],["2016-09-01",38.9615,39.0827,38.6819,39.0827,1700.0],["2016-09-02",39.5208,39.5208,38.4303,38.8683,3200.0],["2016-09-06",39.1387,39.1387,37.6753,37.899,7300.0],["2016-09-07",37.7498,38.0761,37.2838,37.6659,7700.0],["2016-09-08",37.6473,37.7405,37.1999,37.4516,4900.0],["2016-09-09",37.144,37.144,35.4382,35.4942,14400.0],["2016-09-12",35.5128,35.895,34.6739,35.606,38800.0],["2016-09-13",35.2239,36.5381,35.2239,35.5687,6300.0],["2016-09-14",35.5594,36.5604,35.2132,35.7839,4700.0],["2016-09-15",35.9617,36.3826,35.8587,36.1862,8000.0],["2016-09-16",36.2049,36.2049,35.7652,35.9242,12300.0],["2016-09-19",36.0646,36.4201,35.8307,36.0833,8500.0],["2016-09-20",36.0646,36.2797,35.8962,35.8962,4300.0],["2016-09-21",35.8587,35.8868,35.55,35.8775,4100.0],["2016-09-22",35.7558,36.0833,33.8661,35.9897,29300.0],["2016-09-23",35.6436,36.0833,35.3349,35.4003,13600.0],["2016-09-26",35.5687,36.2517,34.8109,35.0916,8400.0],["2016-09-27",35.129,35.391,33.679,34.1467,18700.0],["2016-09-28",33.969,34.2029,32.6779,33.5667,10000.0],["2016-09-29",33.6041,33.9035,33.0802,33.258,3000.0],["2016-09-30",33.3328,34.0345,32.5189,33.0241,23000.0],["2016-10-03",33.0241,33.8006,32.4254,32.5657,12600.0],["2016-10-04",32.6499,35.6623,32.6499,33.8006,46500.0],["2016-10-05",33.9503,34.1935,33.4638,34.0251,22400.0],["2016-10-06",33.838,34.4367,33.838,34.0719,16300.0],["2016-10-07",34.2684,34.2684,33.1925,33.4357,16700.0],["2016-10-10",33.417,34.1467,33.417,33.707,4700.0],["2016-10-11",34.0812,34.1467,33.8287,33.9222,8500.0],["2016-10-12",34.1374,34.3806,33.8941,33.969,32500.0],["2016-10-13",33.969,34.1467,33.7538,33.8941,28500.0],["2016-10-14",34.0906,34.1,33.5948,33.8474,7500.0],["2016-10-17",33.6603,34.0719,33.258,33.4825,7900.0],["2016-10-18",33.6883,34.0999,33.0709,33.5293,10000.0],["2016-10-19",33.7538,33.838,33.0709,33.3796,13500.0],["2016-10-20",33.258,33.7725,32.8744,33.1176,8900.0],["2016-10-21",32.8464,33.4077,32.8464,33.4077,1200.0],["2016-10-24",33.258,33.6041,32.3037,32.837,80100.0],["2016-10-25",32.8276,33.679,32.0699,32.706,10900.0],["2016-10-26",32.285,33.258,32.285,32.7528,11500.0],["2016-10-27",32.6873,33.3048,32.3318,32.3318,8300.0],["2016-10-28",32.8744,33.7632,32.3037,32.9305,14500.0],["2016-10-31",32.8838,33.5854,32.6499,33.2112,8400.0],["2016-11-01",33.3983,33.3983,32.2289,32.7434,11800.0],["2016-11-02",32.7434,32.7434,31.5273,31.995,13800.0],["2016-11-03",32.0886,33.0241,32.0886,32.416,4700.0],["2016-11-04",32.3224,32.837,31.2466,31.3869,22400.0],["2016-11-07",31.9482,32.0886,31.0595,31.153,9200.0],["2016-11-08",31.0595,31.2934,29.7965,30.2643,40900.0],["2016-11-09",30.0772,31.2466,29.3755,30.3111,10100.0],["2016-11-10",30.3111,31.8547,29.0481,30.0772,24500.0],["2016-11-11",30.1707,31.8079,29.9369,31.4805,22200.0],["2016-11-14",31.3401,36.4388,31.3401,35.8775,34900.0],["2016-11-15",36.2049,36.9533,35.8026,36.1581,7400.0],["2016-11-16",36.1581,37.3275,34.6145,35.7371,9300.0],["2016-11-17",35.5968,35.6903,34.5209,34.9887,6200.0],["2016-11-18",34.8016,36.6259,34.6145,36.392,10000.0],["2016-11-21",36.1113,36.2517,34.5396,35.9242,18400.0],["2016-11-22",36.0178,36.9533,32.9399,36.9533,20400.0],["2016-11-23",36.8598,37.9824,36.5323,37.3743,6100.0],["2016-11-25",36.4856,36.8598,36.4856,36.8598,1300.0],["2016-11-28",36.5791,37.7672,36.4855,37.7017,16500.0],["2016-11-29",37.4211,37.7485,35.8868,37.4211,22300.0],["2016-11-30",37.6549,37.9356,36.3452,36.392,17100.0],["2016-12-01",36.3452,36.4855,34.708,35.55,8100.0],["2016-12-02",35.6903,37.5146,34.1093,35.8307,7000.0],["2016-12-05",36.3078,36.6726,35.3629,36.6259,21400.0],["2016-12-06",36.4201,38.5718,36.4201,38.3566,5500.0],["2016-12-07",38.3098,39.2453,38.3098,39.0115,4500.0],["2016-12-08",39.105,40.2277,39.105,39.6663,10600.0],["2016-12-09",39.7599,39.7599,38.4034,39.0582,7900.0],["2016-12-12",37.2059,39.7131,37.2059,38.5437,3800.0],["2016-12-13",37.7485,39.6289,37.7485,39.1986,15200.0],["2016-12-14",38.0628,39.8932,38.0628,39.4708,5400.0],["2016-12-15",39.7055,40.2687,39.4051,39.9401,10100.0],["2016-12-16",40.2687,40.7849,37.509,40.2217,26500.0],["2016-12-19",40.1279,41.2073,39.6773,41.0196,16700.0],["2016-12-20",41.2261,41.2261,38.9733,41.1604,3800.0],["2016-12-21",41.0665,41.3012,38.5321,41.0665,12500.0],["2016-12-22",40.9727,40.9727,38.2693,40.4564,6400.0],["2016-12-23",40.2686,40.5502,39.6867,40.5502,3000.0],["2016-12-27",39.33,40.86,39.33,39.8932,3500.0],["2016-12-28",39.6585,39.6585,38.091,38.9076,14000.0],["2016-12-29",38.8607,39.3769,38.1097,38.7668,4400.0],["2016-12-30",38.7668,38.7668,37.4433,37.8281,3900.0],["2017-01-03",38.4383,38.9545,37.218,38.6729,8200.0],["2017-01-04",38.7668,39.4238,38.044,38.8607,3900.0],["2017-01-05",38.8137,39.0953,38.2224,39.0484,3300.0],["2017-01-06",39.9401,40.7849,39.1892,39.7054,8300.0],["2017-01-09",39.7054,40.5033,38.626,39.4708,8700.0],["2017-01-10",39.7993,40.1278,39.7993,39.7993,3900.0],["2017-01-11",39.8463,41.7048,39.8463,40.9257,16000.0],["2017-01-12",40.9257,40.9257,39.5177,40.1748,4300.0],["2017-01-13",40.2217,41.1134,40.1278,40.691,8100.0],["2017-01-17",40.5503,40.5503,39.5647,39.5647,6000.0],["2017-01-18",39.9871,40.3156,39.2361,39.2831,4600.0],["2017-01-19",39.6585,39.6585,38.1567,38.2975,5300.0],["2017-01-20",38.4852,40.1748,38.4852,39.2831,6600.0],["2017-01-23",39.7993,39.7993,37.7343,38.1097,4900.0],["2017-01-24",38.3444,38.3444,37.7343,37.8281,4400.0],["2017-01-25",37.9689,38.3444,37.9689,38.1567,3900.0],["2017-01-26",37.6873,37.9408,36.8895,37.218,3200.0],["2017-01-27",36.4671,36.4671,33.7919,34.4489,11200.0],["2017-01-30",34.1204,34.1204,30.1123,30.7881,14100.0],["2017-01-31",30.3188,30.5066,28.7513,28.9108,13200.0],["2017-02-01",29.0516,29.0516,26.0948,26.7988,13000.0],["2017-02-02",27.1274,29.0047,26.9396,28.066,26300.0],["2017-02-03",28.1599,28.235,27.3151,28.0191,12200.0],["2017-02-06",27.8783,30.0372,27.5498,28.9578,16300.0],["2017-02-07",28.9108,29.474,27.6906,28.4415,30900.0],["2017-02-08",28.4415,28.4415,27.5967,27.9252,11900.0],["2017-02-09",27.7375,28.1599,26.9866,28.066,32200.0],["2017-02-10",28.3289,28.3289,27.9252,28.1599,3400.0],["2017-02-13",28.3007,29.3802,28.1599,28.3946,7200.0],["2017-02-14",28.3946,28.9108,27.362,27.9722,10600.0],["2017-02-15",28.0191,29.474,27.5967,29.2863,16500.0],["2017-02-16",29.0516,30.1311,28.7231,29.1455,7700.0],["2017-02-17",29.3802,29.3802,27.5967,27.7844,8200.0],["2017-02-21",27.6906,28.3476,27.6436,28.3476,13800.0],["2017-02-22",28.1599,28.3007,27.8783,27.9252,8500.0],["2017-02-23",27.9722,28.113,27.7375,27.8783,6400.0],["2017-02-24",27.7844,28.2068,27.6436,28.2068,10800.0],["2017-02-27",28.1599,28.7231,28.113,28.4415,10200.0],["2017-02-28",28.3007,28.3946,27.5967,27.9252,17200.0],["2017-03-01",27.7375,28.4415,27.7375,28.066,32300.0],["2017-03-02",28.066,28.3946,27.9252,28.3007,8700.0],["2017-03-03",28.066,29.5679,27.9252,29.4271,11500.0],["2017-03-06",29.4271,30.3188,28.5354,29.8026,11600.0],["2017-03-07",29.6618,29.6618,28.1599,28.4415,11400.0],["2017-03-08",28.5354,28.7231,26.8927,27.2212,19200.0],["2017-03-09",26.9866,27.2212,26.2356,26.8927,28000.0],["2017-03-10",26.7519,27.1274,26.4515,26.5642,20300.0],["2017-03-13",26.9866,27.409,26.3295,27.2212,15600.0],["2017-03-14",27.2212,28.3946,27.2212,28.113,24700.0],["2017-03-15",28.4336,29.8482,28.1978,28.5751,30900.0],["2017-03-16",28.7165,28.7165,27.7735,28.2921,16300.0],["2017-03-17",28.0092,28.0092,27.4434,27.632,41100.0],["2017-03-20",27.6791,27.7263,27.3019,27.632,15400.0],["2017-03-21",27.5377,27.9621,26.4532,26.7361,13200.0],["2017-03-22",26.4532,26.8775,25.0385,25.793,24200.0],["2017-03-23",25.793,25.9816,25.0857,25.6515,49900.0],["2017-03-24",25.4629,26.1702,24.5199,24.6613,38600.0],["2017-03-27",24.2841,25.4629,24.1898,25.18,23400.0],["2017-03-28",25.0385,25.4629,24.6707,25.2272,18800.0],["2017-03-29",25.1329,25.6987,24.9442,25.3686,10400.0],["2017-03-30",25.0385,25.5572,24.8028,25.5101,20200.0],["2017-03-31",25.4629,26.406,25.4158,26.2174,8900.0],["2017-04-03",26.1702,26.1702,24.8971,24.9442,18800.0],["2017-04-04",24.8028,25.4158,23.8597,24.0012,21400.0],["2017-04-05",24.1426,24.2841,23.8597,24.0012,13500.0],["2017-04-06",23.954,23.954,23.1053,23.1996,24500.0],["2017-04-07",23.1052,23.4353,22.4734,22.4923,24400.0],["2017-04-10",22.6337,22.728,21.8793,22.0679,16100.0],["2017-04-11",21.9264,22.5583,21.6906,22.3508,22800.0],["2017-04-12",22.2565,22.3979,22.0962,22.3036,9200.0],["2017-04-13",22.3036,22.9638,22.3036,22.5866,10800.0],["2017-04-17",22.5866,23.2467,22.4734,23.2467,12300.0],["2017-04-18",23.0581,23.341,22.6337,22.728,5800.0],["2017-04-19",23.1996,23.1996,22.3979,22.5394,22500.0],["2017-04-20",22.5866,23.2939,22.5866,23.1524,8500.0],["2017-04-21",23.1996,23.1996,22.3036,22.4451,11600.0],["2017-04-24",22.6337,23.1053,22.6337,22.9638,10200.0],["2017-04-25",23.0109,24.2747,22.4923,23.1524,33300.0],["2017-04-26",23.0581,23.5768,23.0581,23.2467,16000.0],["2017-04-27",23.1053,23.6994,23.1053,23.2939,13000.0],["2017-04-28",25.9345,30.3197,25.9345,30.3197,67000.0],["2017-05-01",30.3197,33.894,30.3197,33.8091,51100.0],["2017-05-02",33.8091,34.8936,32.5831,33.6205,32300.0],["2017-05-03",33.2904,33.2904,31.9701,32.8189,21500.0],["2017-05-04",32.7246,33.479,32.3002,32.3945,13000.0],["2017-05-05",32.3474,33.6205,32.3002,33.1018,24000.0],["2017-05-08",33.479,33.762,32.9603,33.3847,15600.0],["2017-05-09",33.5733,34.1863,33.2904,33.9034,21400.0],["2017-05-10",33.9034,33.9034,32.1587,32.3002,18300.0],["2017-05-11",31.9701,32.47,31.5457,31.64,15700.0],["2017-05-12",30.1783,31.8287,30.0085,30.9327,25700.0],["2017-05-15",30.697,31.2628,30.3197,30.7441,13000.0],["2017-05-16",30.6027,32.7246,30.4895,31.5457,141600.0],["2017-05-17",31.8287,31.8287,29.4238,29.5181,63200.0],["2017-05-18",29.3295,29.6596,28.6694,28.8108,13000.0],["2017-05-19",28.8108,29.8954,28.5656,29.5653,20400.0],["2017-05-22",29.471,30.9327,29.471,30.1783,16100.0],["2017-05-23",29.5653,31.9701,29.471,31.8287,25000.0],["2017-05-24",31.7815,32.6303,31.2157,32.3474,18900.0],["2017-05-25",31.7815,32.6303,31.7815,32.3945,14900.0],["2017-05-26",31.4703,33.1961,30.6404,32.8189,22600.0],["2017-05-30",32.4417,34.0449,31.8287,33.2433,20400.0],["2017-05-31",33.8563,33.9034,32.6774,33.5262,18600.0],["2017-06-01",32.7434,35.1766,32.7434,34.4221,10800.0],["2017-06-02",34.5164,36.4969,34.5164,35.3652,19500.0],["2017-06-05",36.7326,36.7326,32.4417,32.4888,28000.0],["2017-06-06",32.3945,33.9034,31.5929,32.0644,20300.0],["2017-06-07",31.8381,32.6397,31.31,31.5929,15900.0],["2017-06-08",31.7815,33.7242,30.8384,31.9701,15000.0],["2017-06-09",31.5929,32.6774,30.7913,31.64,16900.0],["2017-06-12",31.4986,32.0173,30.2254,30.2726,14400.0],["2017-06-13",30.6498,31.6872,30.6498,31.2157,18400.0],["2017-06-14",31.2062,31.9165,30.8179,31.6797,12000.0],["2017-06-15",31.4903,31.8218,31.3009,31.6797,11000.0],["2017-06-16",31.0168,32.068,29.6435,31.3483,45300.0],["2017-06-19",30.9221,31.4335,30.7327,31.0641,12100.0],["2017-06-20",31.2062,31.6797,30.3159,31.3483,16200.0],["2017-06-21",31.5282,33.1477,31.5282,32.7215,15200.0],["2017-06-22",33.7159,35.0892,33.4318,34.7577,23600.0],["2017-06-23",34.6157,37.0307,34.6157,35.0892,366800.0],["2017-06-26",35.5627,35.5627,34.2842,34.3789,17000.0],["2017-06-27",33.6212,34.2842,33.5265,33.5739,7800.0],["2017-06-28",32.9583,34.8051,32.2669,34.4263,16600.0],["2017-06-29",34.8524,34.8998,33.5265,33.5265,14100.0],["2017-06-30",34.7577,34.7577,33.5265,33.5265,19700.0],["2017-07-03",33.5739,34.4263,33.3845,34.1421,10900.0],["2017-07-05",34.0948,34.8051,33.8107,34.3789,17500.0],["2017-07-06",34.8524,37.8357,31.8218,31.9639,23700.0],["2017-07-07",32.2006,35.3354,31.585,32.7215,8300.0],["2017-07-10",32.6742,32.7689,32.0586,32.7215,9900.0],["2017-07-11",31.9923,34.0095,31.9923,32.7215,15700.0],["2017-07-12",32.8162,33.1951,32.6742,32.8636,11100.0],["2017-07-13",32.8162,34.663,32.8162,34.2842,12800.0],["2017-07-14",34.2368,35.0419,33.9527,34.521,11100.0],["2017-07-17",34.4736,36.2541,34.2368,34.5683,9900.0],["2017-07-18",34.521,35.1366,33.8107,34.3789,16900.0],["2017-07-19",33.5739,35.1366,33.5739,34.4263,21500.0],["2017-07-20",34.3789,35.4207,33.6686,34.8051,16900.0],["2017-07-21",34.8524,34.8524,33.6686,34.1895,20500.0],["2017-07-24",34.1895,34.7577,31.9639,32.7689,18600.0],["2017-07-25",33.1951,33.9054,32.4374,33.4318,14800.0],["2017-07-26",33.5739,34.6157,32.6079,34.0948,9500.0],["2017-07-27",34.1895,34.3221,33.1477,33.4318,12500.0],["2017-07-28",33.3845,34.0001,33.1477,33.9527,11600.0],["2017-07-31",33.9054,34.2842,32.7689,33.6212,22300.0],["2017-08-01",33.7633,33.8107,32.8636,33.2898,17900.0],["2017-08-02",33.5265,34.521,32.6268,34.4263,12500.0],["2017-08-03",34.521,35.2786,34.18,35.1839,10200.0],["2017-08-04",35.9889,36.6519,35.5912,36.3678,5100.0],["2017-08-07",36.2257,36.8887,35.7806,36.4151,12500.0],["2017-08-08",36.0363,36.5098,36.0363,36.4151,4100.0],["2017-08-09",36.2257,36.2257,32.5132,32.6268,22900.0],["2017-08-10",32.248,32.6173,29.9182,29.975,18900.0],["2017-08-11",29.2268,31.7366,29.2268,31.0641,15900.0],["2017-08-14",31.7271,33.6686,31.3956,33.4792,26100.0],["2017-08-15",33.1951,33.7159,31.8502,32.0586,12200.0],["2017-08-16",32.1059,32.2859,29.9466,31.0641,19400.0],["2017-08-17",30.9221,32.1533,30.619,31.2062,10600.0],["2017-08-18",31.3483,31.9165,30.7611,31.6797,14300.0],["2017-08-21",31.7744,31.8502,30.9694,31.5377,13900.0],["2017-08-22",31.4903,32.7215,31.0925,31.5377,26200.0],["2017-08-23",31.2536,31.7271,31.0168,31.443,6400.0],["2017-08-24",31.5377,31.7271,28.7438,28.7438,14100.0],["2017-08-25",28.8859,31.2157,28.7911,30.0223,12600.0],["2017-08-28",30.4959,30.6853,29.4446,29.4541,11800.0],["2017-08-29",29.2647,29.7382,28.6964,28.8385,6200.0],["2017-08-30",28.7911,29.7382,28.4597,29.1226,5700.0],["2017-08-31",29.6909,30.0224,28.8859,29.7382,7700.0],["2017-09-01",31.6324,37.6368,31.6324,35.8942,66800.0],["2017-09-05",37.2201,37.5895,36.3583,36.7939,39500.0],["2017-09-06",37.3148,37.3148,36.131,36.5098,25500.0],["2017-09-07",36.6045,36.936,34.2842,35.0419,22500.0],["2017-09-08",35.0892,35.6764,34.3316,35.2313,13100.0],["2017-09-11",35.5627,36.9265,35.2786,35.2786,13600.0],["2017-09-12",36.4151,36.4151,35.1839,35.7048,5400.0],["2017-09-13",36.0836,36.2731,35.1366,35.9416,7200.0],["2017-09-14",35.7895,36.1222,35.2191,35.5994,8300.0],["2017-09-15",36.55,36.55,35.5518,35.6944,8000.0],["2017-09-18",35.9321,37.5005,35.9321,36.7401,14600.0],["2017-09-19",37.1203,37.2629,36.3503,36.9302,17700.0],["2017-09-20",36.9302,37.5005,36.4549,37.1203,12000.0],["2017-09-21",36.9302,38.0234,36.9302,37.358,18100.0],["2017-09-22",37.7857,40.9226,37.7857,40.5899,41000.0],["2017-09-25",40.5899,41.1983,39.5918,39.5918,15500.0],["2017-09-26",39.9245,40.704,39.0595,40.5899,8800.0],["2017-09-27",41.2553,41.6831,39.4968,40.1146,10400.0],["2017-09-28",39.9245,39.9245,38.1659,38.9739,14700.0],["2017-09-29",38.9739,39.6679,37.7857,38.8789,39300.0],["2017-10-02",39.3066,40.3998,38.261,38.9264,19400.0],["2017-10-03",38.9264,39.145,38.6412,38.8789,22500.0],["2017-10-04",38.8789,40.723,38.8789,40.2572,34700.0],["2017-10-05",40.3048,40.6375,39.82,40.3808,17100.0],["2017-10-06",40.5899,41.493,40.2097,40.685,30100.0],["2017-10-09",40.7325,41.3504,40.3333,40.8751,11400.0],["2017-10-10",40.9226,41.3504,40.8561,40.9702,9600.0],["2017-10-11",40.8751,41.0652,39.9245,40.0196,11200.0],["2017-10-12",40.0671,40.3998,38.4987,39.9245,19200.0],["2017-10-13",39.7344,39.8295,39.0215,39.5918,7200.0],["2017-10-16",39.5918,39.6869,39.2116,39.6394,13700.0],["2017-10-17",39.5443,41.3979,39.5443,40.2572,11800.0],["2017-10-18",40.2572,41.1603,40.2097,40.5899,11700.0],["2017-10-19",40.7325,41.3504,40.1622,40.5899,18300.0],["2017-10-20",40.5899,42.6812,40.4949,41.6831,35300.0],["2017-10-23",42.2059,43.917,41.493,43.6318,30200.0],["2017-10-24",43.6318,45.2003,43.3466,43.5843,16700.0],["2017-10-25",43.4417,43.4892,41.493,42.0633,25900.0],["2017-10-26",39.877,43.8694,39.877,42.0158,45400.0],["2017-10-27",42.0158,46.7687,41.7306,45.7706,23400.0],["2017-10-30",46.341,46.5311,42.1109,42.4911,19800.0],["2017-10-31",42.7763,44.9626,42.7763,43.8695,10400.0],["2017-11-01",44.5349,45.1527,43.7269,44.3923,36100.0],["2017-11-02",44.012,44.9151,43.7269,43.9645,13200.0],["2017-11-03",43.9645,45.628,43.9645,44.5349,26500.0],["2017-11-06",44.9626,45.1527,43.5843,43.5843,23500.0],["2017-11-07",43.8219,43.8695,41.3979,42.4911,40800.0],["2017-11-08",42.301,43.4037,41.1128,42.7287,29300.0],["2017-11-09",42.3485,42.6337,41.1603,41.8257,33400.0],["2017-11-10",42.5386,42.5862,41.2078,41.6831,5900.0],["2017-11-13",41.7306,44.6204,41.7306,43.7744,9900.0],["2017-11-14",43.6793,44.2021,42.5386,43.4892,5400.0],["2017-11-15",43.0139,43.0805,42.0633,42.5386,13500.0],["2017-11-16",45.1622,45.1622,42.4816,43.2516,4700.0],["2017-11-17",43.109,43.5843,42.7097,42.8238,8000.0],["2017-11-20",43.5653,43.917,42.1584,43.917,7700.0],["2017-11-21",43.9645,44.8676,43.8219,44.3923,14200.0],["2017-11-22",44.5349,44.6774,43.4892,43.4892,9400.0],["2017-11-24",44.0596,44.0881,43.2991,43.3466,3500.0],["2017-11-27",43.6793,44.4873,43.6793,44.2021,11700.0],["2017-11-28",44.2022,44.4398,43.5463,44.3923,14900.0],["2017-11-29",44.4398,44.4398,43.7364,44.4398,7200.0],["2017-11-30",44.2497,44.2497,41.9208,41.9208,12400.0],["2017-12-01",42.1109,43.917,41.7782,41.7782,25400.0],["2017-12-04",42.7763,44.0786,42.1489,43.109,24300.0],["2017-12-05",42.7763,42.9189,41.7782,42.1109,12400.0],["2017-12-06",41.8257,41.8257,39.877,40.0196,14500.0],["2017-12-07",39.9816,41.3504,39.2971,40.3998,14600.0],["2017-12-08",41.8922,41.8922,38.9739,38.9739,14800.0],["2017-12-11",39.6394,39.6394,38.2135,38.4986,14800.0],["2017-12-12",38.6888,39.2591,38.0709,38.4511,11500.0],["2017-12-13",38.8884,41.0272,38.8884,39.1641,12800.0],["2017-12-14",39.5837,39.5837,37.2946,37.3423,13600.0],["2017-12-15",37.7715,38.6299,37.1992,37.2946,21100.0],["2017-12-18",37.533,38.9065,37.533,38.4868,13100.0],["2017-12-19",38.7253,39.2499,38.5345,39.1068,8100.0],["2017-12-20",38.8207,39.9748,38.8207,39.4407,5200.0],["2017-12-21",40.0607,40.4899,39.8413,40.2991,6500.0],["2017-12-22",40.2037,40.4422,39.5837,40.1083,5600.0],["2017-12-26",40.1083,40.4422,39.2976,39.8699,13400.0],["2017-12-27",39.9176,40.156,39.1068,39.1068,7700.0],["2017-12-28",39.5361,40.2991,39.3453,40.2991,8100.0],["2017-12-29",40.2037,41.6345,39.4979,41.5391,12400.0],["2018-01-02",41.5391,42.9221,40.2037,42.3975,18700.0],["2018-01-03",42.3975,42.9698,41.8252,42.7314,17800.0],["2018-01-04",42.9221,42.9221,42.2068,42.8267,8200.0],["2018-01-05",42.9221,42.9698,42.7791,42.9221,8600.0],["2018-01-08",42.8554,42.9698,42.2544,42.9698,14200.0],["2018-01-09",42.9221,42.9221,42.5406,42.7314,7400.0],["2018-01-10",42.2545,42.9221,41.9778,42.7791,7100.0],["2018-01-11",42.8744,43.0461,42.7791,42.9698,6100.0],["2018-01-12",42.9221,44.2575,42.7791,43.7329,8800.0],["2018-01-16",44.019,44.1621,42.5501,43.3037,8600.0],["2018-01-17",42.2354,44.019,42.1877,43.0175,5600.0],["2018-01-18",43.3037,44.1144,42.2735,43.0175,7700.0],["2018-01-19",43.4944,44.019,42.2068,43.3037,14400.0],["2018-01-22",43.5421,43.5898,42.5978,43.4944,5100.0],["2018-01-23",43.1606,43.4944,42.3021,42.636,6200.0],["2018-01-24",42.8744,43.2083,41.5391,42.4452,10900.0],["2018-01-25",41.6631,42.6169,39.8699,40.8237,14600.0],["2018-01-26",40.3945,43.0938,38.5822,40.7283,18600.0],["2018-01-29",40.633,41.3483,38.6299,39.2976,16400.0],["2018-01-30",38.7253,38.7253,35.9592,36.2453,16100.0],["2018-01-31",36.293,37.1896,36.293,36.77,6100.0],["2018-02-01",36.7223,36.7223,33.7177,34.3377,12400.0],["2018-02-02",34.5285,34.7192,33.4316,33.4316,11700.0],["2018-02-05",33.4316,33.8608,31.5716,32.6685,29000.0],["2018-02-06",31.8101,33.4316,31.667,33.3362,17100.0],["2018-02-07",33.05,34.5475,32.5731,33.6223,6600.0],["2018-02-08",33.9085,34.4808,33.05,33.9085,22100.0],["2018-02-09",34.4331,34.4331,33.1263,33.7654,9300.0],["2018-02-12",34.2423,34.3377,33.0023,34.2423,6000.0],["2018-02-13",34.3377,34.3377,33.1931,33.4793,8800.0],["2018-02-14",33.8608,34.4331,33.8131,34.29,6000.0],["2018-02-15",34.3854,34.4808,33.8131,34.4808,10200.0],["2018-02-16",34.4331,36.4838,34.4331,36.4838,13700.0],["2018-02-20",36.293,37.5807,36.293,36.5315,9800.0],["2018-02-21",36.7223,38.153,36.3407,37.0561,11700.0],["2018-02-22",37.3423,37.6284,35.9592,36.1023,6000.0],["2018-02-23",36.3884,36.5315,35.5395,35.6731,5400.0],["2018-02-26",36.0069,36.0546,35.7207,35.7207,2900.0],["2018-02-27",35.8161,35.8161,34.4331,34.4331,5600.0],["2018-02-28",34.7669,35.1485,32.6208,32.6208,7200.0],["2018-03-01",32.7162,34.0992,32.5731,34.0992,8300.0],["2018-03-02",33.7654,33.7654,33.05,33.0977,5600.0],["2018-03-05",34.2137,34.6238,33.3839,33.3839,14900.0],["2018-03-06",33.7654,34.9577,33.67,33.67,3300.0],["2018-03-07",33.7177,33.7177,33.2503,33.527,2000.0],["2018-03-08",33.7654,34.0992,33.7654,34.0516,2100.0],["2018-03-09",34.0516,34.0516,33.3839,33.67,9600.0],["2018-03-12",33.5746,34.2423,33.3839,33.5746,7400.0],["2018-03-13",33.5746,33.7654,33.3839,33.546,2300.0],["2018-03-14",33.4316,33.4793,33.0977,33.2408,13500.0],["2018-03-15",33.2791,33.2791,33.0397,33.2312,2800.0],["2018-03-16",33.2791,34.7156,33.2791,34.7156,6600.0],["2018-03-19",34.9072,35.2902,34.0452,34.3326,12600.0],["2018-03-20",34.5241,35.319,34.0453,34.141,8900.0],["2018-03-21",34.1889,35.2423,33.9974,35.2423,5000.0],["2018-03-22",34.5241,34.572,33.9686,34.572,2800.0],["2018-03-23",34.5241,34.5241,32.7045,33.1834,8100.0],["2018-03-26",33.5185,33.9974,33.4228,33.4228,15800.0],["2018-03-27",33.4036,33.9495,32.4172,32.4172,9700.0],["2018-03-28",32.7045,34.8593,32.7045,34.5241,19000.0],["2018-03-29",34.7156,35.5775,34.141,35.386,2800.0],["2018-04-02",35.0029,35.7691,34.4379,35.7691,6400.0],["2018-04-03",35.6637,36.1042,35.6063,36.1042,3800.0],["2018-04-04",35.5296,36.9087,34.2751,34.9072,8400.0],["2018-04-05",34.9072,34.9072,34.9072,34.9072,0.0],["2018-04-06",34.7635,34.7635,33.7579,33.8058,1600.0],["2018-04-09",34.0931,34.141,33.9974,33.9974,3100.0],["2018-04-10",33.9974,34.7635,33.9974,34.3804,1700.0],["2018-04-11",34.5528,34.6677,32.5226,33.8537,6700.0],["2018-04-12",32.8769,33.3749,32.1778,32.1778,3800.0],["2018-04-13",32.6566,32.6566,30.4157,31.7947,24000.0],["2018-04-16",31.6032,31.9863,30.6934,31.9863,25200.0],["2018-04-17",33.9495,33.9495,32.1299,33.7579,7000.0],["2018-04-18",34.2368,34.2368,33.145,33.4706,12500.0],["2018-04-19",34.0452,34.2272,33.0876,34.0452,8100.0],["2018-04-20",34.0931,34.0931,31.9384,33.0876,7200.0],["2018-04-23",32.7524,33.0397,31.268,32.2736,12000.0],["2018-04-24",32.6087,33.0397,31.6032,33.0397,26100.0],["2018-04-25",33.1355,33.1355,31.699,31.699,6200.0],["2018-04-26",31.7468,33.1355,31.2201,31.6319,5600.0],["2018-04-27",31.2201,31.2201,29.1132,30.2624,9800.0],["2018-04-30",30.6934,31.4117,30.3295,31.3159,7900.0],["2018-05-01",31.1052,31.1244,30.4061,30.6455,48800.0],["2018-05-02",30.6455,31.4117,30.3582,31.0286,15600.0],["2018-05-03",30.7892,31.5553,30.4061,31.5074,8800.0],["2018-05-04",31.1722,32.9918,31.1722,31.6032,6900.0],["2018-05-07",32.082,32.896,31.2201,31.2201,5100.0],["2018-05-08",31.1722,32.5417,31.1243,32.082,3200.0],["2018-05-09",31.7947,32.0725,31.3638,31.699,5700.0],["2018-05-10",31.6128,32.2448,30.8849,30.8849,2200.0],["2018-05-11",31.6511,32.513,31.3638,32.513,10400.0],["2018-05-14",31.9863,32.6566,31.9863,32.5609,12500.0],["2018-05-15",32.7141,33.3749,31.6511,32.3693,11100.0],["2018-05-16",32.4172,33.3174,31.6032,32.5609,10100.0],["2018-05-17",32.8003,33.3749,32.8003,33.1642,3300.0],["2018-05-18",33.3749,33.4419,33.0397,33.0397,4500.0],["2018-05-21",33.327,33.7101,33.1833,33.5185,6700.0],["2018-05-22",33.7101,34.639,33.4228,34.3804,7900.0],["2018-05-23",33.9974,34.4762,33.5951,34.4762,22300.0],["2018-05-24",34.0931,34.955,33.327,34.8114,24500.0],["2018-05-25",34.955,36.1713,34.955,35.386,10600.0],["2018-05-29",34.8593,35.5296,34.457,35.4339,7200.0],["2018-05-30",35.8169,36.5352,35.3381,36.5352,12300.0],["2018-05-31",35.7212,36.5352,35.6254,36.3915,3900.0],["2018-06-01",36.5352,36.7746,35.5105,36.5831,12300.0],["2018-06-04",36.4394,38.0196,35.9414,37.3492,10800.0],["2018-06-05",37.3013,38.69,35.9127,38.69,17000.0],["2018-06-06",37.3301,38.3835,37.3301,37.8281,6100.0],["2018-06-07",37.943,38.4027,36.5448,37.6844,3900.0],["2018-06-08",37.828,37.828,36.4394,36.4394,2800.0],["2018-06-11",36.8704,36.8704,35.1945,36.0085,8200.0],["2018-06-12",36.1042,36.1042,34.0452,34.5337,4100.0],["2018-06-13",33.9974,34.6677,33.1355,33.1929,4900.0],["2018-06-14",33.1449,33.6064,32.4045,32.6448,21800.0],["2018-06-15",32.7891,32.7891,32.3564,32.3564,6800.0],["2018-06-18",32.5487,33.6064,32.5006,33.6064,5700.0],["2018-06-19",32.8852,33.3852,32.8852,33.1256,11500.0],["2018-06-20",33.1256,33.1256,31.1063,31.1544,42500.0],["2018-06-21",31.2506,31.3948,30.6256,31.1063,10800.0],["2018-06-22",30.789,31.2987,30.3852,30.7217,27900.0],["2018-06-25",30.866,31.2506,30.2409,30.866,11300.0],["2018-06-26",30.866,31.539,30.866,30.914,5500.0],["2018-06-27",32.4525,32.4525,30.6736,30.6736,6500.0],["2018-06-28",30.3852,30.4813,29.5294,29.7121,16200.0],["2018-06-29",29.7121,29.7409,29.0871,29.3755,3200.0],["2018-07-02",28.9428,29.9429,28.5582,29.8082,32700.0],["2018-07-03",29.8082,30.0967,29.0871,29.8082,8500.0],["2018-07-05",29.8563,30.9429,29.289,30.6256,10100.0],["2018-07-06",30.289,30.9333,30.2698,30.3852,4100.0],["2018-07-09",30.3852,31.0583,30.2313,30.3852,4600.0],["2018-07-10",30.0486,30.491,30.0006,30.0006,9600.0],["2018-07-11",30.1929,30.1929,29.3755,29.4236,9000.0],["2018-07-12",29.8467,29.8467,28.8948,28.8948,7400.0],["2018-07-13",28.8467,29.2794,28.7601,28.8467,27000.0],["2018-07-16",28.8948,29.789,28.8948,29.2313,10300.0],["2018-07-17",29.2794,29.4717,29.039,29.2794,16400.0],["2018-07-18",29.1352,29.7121,29.0775,29.5198,17200.0],["2018-07-19",29.4717,30.0486,29.0871,29.0871,26200.0],["2018-07-20",29.3852,29.6159,29.0871,29.3275,31300.0],["2018-07-23",29.4236,30.1736,29.4236,30.0486,4800.0],["2018-07-24",30.4813,31.3756,30.4813,30.9333,11300.0],["2018-07-25",30.6063,30.6063,29.5967,30.1448,11600.0],["2018-07-26",30.4813,31.616,30.4813,31.4717,4600.0],["2018-07-27",31.491,32.4525,31.491,31.8756,7600.0],["2018-07-30",32.116,32.1641,31.2506,32.0198,3500.0],["2018-07-31",31.8756,32.2602,31.6352,31.7314,3600.0],["2018-08-01",31.3948,31.7314,30.0102,30.6256,6700.0],["2018-08-02",30.6256,31.2506,30.6256,30.9621,4700.0],["2018-08-03",30.8179,31.1448,30.8179,31.0102,2100.0],["2018-08-06",31.0102,33.2506,31.0102,32.0198,12900.0],["2018-08-07",32.3083,32.9429,32.116,32.5006,4400.0],["2018-08-08",32.4044,32.6929,31.9717,32.0198,4100.0],["2018-08-09",31.9717,32.0679,30.9236,31.4621,7100.0],["2018-08-10",32.2602,33.5102,31.8756,32.2602,14900.0],["2018-08-13",32.3083,34.4237,32.2602,34.4237,12700.0],["2018-08-14",34.1833,35.0968,34.1352,34.2795,7500.0],["2018-08-15",35.1449,35.1449,32.5198,33.8468,12500.0],["2018-08-16",34.1833,34.9718,33.6545,34.8564,4500.0],["2018-08-17",35.5776,35.818,35.1064,35.3372,12500.0],["2018-08-20",35.4333,36.2987,35.0487,36.2987,4700.0],["2018-08-21",36.2122,36.5391,35.5776,35.818,4300.0],["2018-08-22",35.7699,35.866,35.1449,35.5776,25800.0],["2018-08-23",35.3853,35.3853,32.2891,32.8372,7600.0],["2018-08-24",32.741,34.2314,32.741,33.8468,6700.0],["2018-08-27",34.5679,34.5679,32.9333,32.9814,4500.0],["2018-08-28",32.9333,33.1256,32.116,32.116,5100.0],["2018-08-29",32.2121,33.6545,32.2121,33.366,14500.0],["2018-08-30",33.1737,33.8949,32.8852,33.0775,11400.0],["2018-08-31",32.6929,33.4814,32.6929,32.9814,3600.0],["2018-09-04",32.8852,33.8468,32.6929,32.9333,4900.0],["2018-09-05",33.0295,34.1833,32.8852,33.3179,6500.0],["2018-09-06",33.5583,33.5583,32.2602,32.4525,7400.0],["2018-09-07",32.3371,33.0295,31.5871,32.116,8100.0],["2018-09-10",32.2602,33.1737,31.7314,31.7314,4200.0],["2018-09-11",31.7314,31.9717,31.0583,31.0583,13500.0],["2018-09-12",31.0583,31.9717,30.7698,31.3948,9000.0],["2018-09-13",31.868,33.6352,31.868,32.1577,2800.0],["2018-09-14",32.1094,34.543,32.1094,32.2543,4000.0],["2018-09-17",32.1577,32.9786,31.8197,31.868,11000.0],["2018-09-18",31.868,32.6406,31.868,32.3509,3500.0],["2018-09-19",31.9646,32.3412,31.868,31.868,5200.0],["2018-09-20",32.3991,32.4957,31.6749,31.7231,6200.0],["2018-09-21",32.0611,33.3166,31.6749,33.3166,28000.0],["2018-09-24",32.9303,33.22,32.3991,32.7854,3100.0],["2018-09-25",32.6406,33.3165,32.6212,32.7371,7500.0],["2018-09-26",32.7371,33.7994,32.7371,33.22,19600.0],["2018-09-27",33.0268,35.5859,33.0268,34.8134,11000.0],["2018-09-28",34.7168,34.9582,33.8573,34.4271,4800.0],["2018-10-01",35.6439,35.6825,34.4754,34.7651,6600.0],["2018-10-02",35.4894,35.4894,35.0548,35.1707,15700.0],["2018-10-03",35.1997,35.4894,35.0548,35.161,31800.0],["2018-10-04",35.1031,35.2673,34.7651,34.7844,9800.0],["2018-10-05",34.7651,35.0355,33.249,34.3788,8200.0],["2018-10-08",34.5526,34.7554,33.191,33.3938,8400.0],["2018-10-09",34.1471,34.8134,31.7232,31.7425,15500.0],["2018-10-10",31.6845,31.8487,30.7575,31.2403,11300.0],["2018-10-11",31.7231,31.868,31.1341,31.2693,8800.0],["2018-10-12",31.3948,34.9969,31.3948,32.6406,3100.0],["2018-10-15",32.7082,34.1567,31.8873,32.3315,5300.0],["2018-10-16",32.3315,32.6309,32.3315,32.4957,1400.0],["2018-10-17",32.882,32.882,30.9313,31.2403,13000.0],["2018-10-18",30.912,32.9206,30.9023,31.868,17400.0],["2018-10-19",31.8777,32.3605,31.3079,31.3948,7200.0],["2018-10-22",31.6749,31.7135,30.4388,30.7092,3500.0],["2018-10-23",30.5064,30.7381,29.6083,30.7381,5400.0],["2018-10-24",30.7575,30.9409,30.7575,30.7961,2500.0],["2018-10-25",31.0761,31.6845,29.6952,30.6899,5700.0],["2018-10-26",30.4484,31.2886,30.1104,31.2886,9700.0],["2018-10-29",31.5686,31.868,30.9023,30.9023,15000.0],["2018-10-30",31.3948,31.5493,30.912,31.2982,1800.0],["2018-10-31",31.3852,32.8337,31.3852,32.544,4400.0],["2018-11-01",31.6749,32.6792,31.3948,31.6749,11100.0],["2018-11-02",31.6749,31.9259,31.3852,31.53,2300.0],["2018-11-05",31.7811,31.7811,31.6073,31.6073,4200.0],["2018-11-06",31.6749,31.6749,31.5879,31.5879,1600.0],["2018-11-07",31.6749,32.1094,31.501,31.6459,8000.0],["2018-11-08",31.6749,31.6749,31.6749,31.6749,400.0],["2018-11-09",31.8777,31.8777,31.7038,31.7038,1500.0],["2018-11-12",31.3079,31.6073,30.9216,30.9216,3100.0],["2018-11-13",31.3176,31.4817,30.9602,30.9602,3200.0],["2018-11-14",31.5397,32.0805,31.2403,32.0708,3700.0],["2018-11-15",31.9839,32.7275,31.9356,32.6695,4000.0],["2018-11-16",32.0708,32.6116,31.5397,31.5397,6200.0],["2018-11-19",32.0515,32.0515,31.0665,31.3852,2300.0],["2018-11-20",30.8926,30.8926,30.4195,30.8057,2000.0],["2018-11-21",30.6995,31.0472,30.4195,30.4195,1400.0],["2018-11-23",30.4195,30.4195,30.4195,30.4195,100.0],["2018-11-26",30.4291,30.9989,30.4291,30.9989,4900.0],["2018-11-27",30.8057,30.8057,30.4195,30.4195,1000.0],["2018-11-28",30.4195,30.5836,29.2123,29.9559,7500.0],["2018-11-29",28.9999,30.9023,28.6619,30.9023,7500.0],["2018-11-30",30.4195,30.883,29.4538,29.4924,3900.0],["2018-12-03",30.854,30.854,28.4012,29.7048,15100.0],["2018-12-04",29.0095,29.4538,28.7005,29.2123,7500.0],["2018-12-06",28.2853,29.9656,28.2853,29.2606,17900.0],["2018-12-07",29.7724,29.7724,29.0385,29.0385,700.0],["2018-12-10",29.0095,30.8926,28.7778,30.3325,15100.0],["2018-12-11",30.0815,30.6126,30.0815,30.4388,9100.0],["2018-12-12",30.4291,31.5397,29.7628,31.0278,15600.0],["2018-12-13",31.3755,31.3755,30.4195,30.4774,1800.0],["2018-12-14",30.4291,30.545,30.4195,30.4291,6000.0],["2018-12-17",30.1381,30.5164,29.1584,30.2739,1400.0],["2018-12-18",30.0799,30.1672,29.4882,29.5367,8600.0],["2018-12-19",29.333,30.0799,28.9062,29.1875,6300.0],["2018-12-20",29.3912,29.3912,28.9062,28.9062,4000.0],["2018-12-21",28.9159,29.5852,28.6152,28.6152,10000.0],["2018-12-24",28.6152,29.7501,28.3727,29.7501,2900.0],["2018-12-26",29.2166,29.6143,28.9062,29.0032,11600.0],["2018-12-27",28.3824,29.3136,28.3727,28.7413,3300.0],["2018-12-28",28.9062,29.1002,28.7995,28.9547,7800.0],["2018-12-31",28.4309,28.9062,27.9071,27.9362,7000.0],["2019-01-02",27.8101,30.8947,27.2766,29.1293,8700.0],["2019-01-03",29.1196,29.8762,28.3339,29.8762,1500.0],["2019-01-04",29.8762,30.982,29.4979,30.9044,5200.0],["2019-01-07",30.8947,31.467,30.8947,31.2633,4600.0],["2019-01-08",31.2827,32.146,31.2827,32.0781,6800.0],["2019-01-09",30.5746,32.6795,30.5746,32.4855,3800.0],["2019-01-10",31.9132,32.9802,31.9132,32.3982,2400.0],["2019-01-11",33.7853,33.7853,32.4273,33.5622,3100.0],["2019-01-14",33.2227,33.7077,33.2227,33.2227,2500.0],["2019-01-15",33.3682,34.7844,33.1742,34.7844,16800.0],["2019-01-16",34.1733,35.6963,34.1733,34.9202,2700.0],["2019-01-17",34.4352,34.7262,33.0675,33.0675,2600.0],["2019-01-18",33.6592,34.4352,32.7377,34.1054,6400.0],["2019-01-22",33.4652,35.8903,33.4652,35.8321,43400.0],["2019-01-23",36.0261,36.3753,34.9202,34.9202,12500.0],["2019-01-24",35.2112,36.1037,34.2218,36.094,6100.0],["2019-01-25",35.6962,35.6962,32.7377,33.7659,12600.0],["2019-01-28",33.6786,33.8144,33.2712,33.7853,6900.0],["2019-01-29",33.9502,34.1927,33.8435,33.8435,6100.0],["2019-01-30",33.8435,33.9599,33.6107,33.7853,1200.0],["2019-01-31",33.5137,34.6778,33.213,33.6398,8900.0],["2019-02-01",33.4652,33.4652,33.1063,33.3779,1400.0],["2019-02-04",33.1742,33.3585,30.2739,31.0208,29000.0],["2019-02-05",30.788,31.4573,30.6425,31.1663,19800.0],["2019-02-06",31.0402,32.6116,31.0402,31.9423,5100.0],["2019-02-07",32.0393,32.0393,31.1954,31.952,1300.0],["2019-02-08",31.9229,32.2527,31.0402,31.2051,3500.0],["2019-02-11",31.2342,31.3021,30.8462,31.0499,3500.0],["2019-02-12",31.3312,31.3312,30.1381,31.1954,3100.0],["2019-02-13",30.7298,30.7298,29.8568,29.8568,4800.0],["2019-02-14",29.2554,30.0314,29.1002,29.7016,3700.0],["2019-02-15",30.594,30.6037,30.2642,30.2642,1200.0],["2019-02-19",30.3127,30.7977,29.8762,30.4679,10500.0],["2019-02-20",30.206,30.206,29.0032,29.1972,5100.0],["2019-02-21",29.0129,30.5455,29.0129,29.0129,4000.0],["2019-02-22",29.5561,29.5561,29.1972,29.4688,1900.0],["2019-02-25",29.1002,29.5852,29.1002,29.2942,3800.0],["2019-02-26",29.1875,30.4097,28.7607,29.1293,2200.0],["2019-02-27",29.1099,29.9829,29.1099,29.7501,3900.0],["2019-02-28",29.4688,30.206,29.0517,30.0508,7200.0],["2019-03-01",30.0023,30.0702,29.3039,29.4106,2800.0],["2019-03-04",29.2554,30.0702,29.2457,29.6046,6100.0],["2019-03-05",29.7307,29.7307,29.4591,29.4882,2200.0],["2019-03-06",29.2845,29.9732,29.2845,29.333,1000.0],["2019-03-07",29.3233,29.3233,29.2457,29.3136,1600.0],["2019-03-08",29.0614,29.0614,28.9062,28.9062,1500.0],["2019-03-11",28.7413,28.9062,28.7413,28.9062,900.0],["2019-03-12",28.8577,29.0517,28.2369,28.2369,4500.0],["2019-03-13",28.1399,29.4591,28.1399,28.7704,5200.0],["2019-03-14",29.1408,29.6475,28.0492,28.8484,8400.0],["2019-03-15",28.9458,29.2382,27.1428,28.0492,20000.0],["2019-03-18",28.1272,28.3611,27.1136,27.9712,9100.0],["2019-03-19",28.1077,28.3611,28.0297,28.0297,2700.0],["2019-03-20",28.3611,28.4975,28.1369,28.2539,1200.0],["2019-03-21",28.2441,28.7996,27.5034,28.7022,8000.0],["2019-03-22",28.6535,28.7022,28.556,28.7022,1700.0],["2019-03-25",28.9068,28.9068,28.2149,28.2149,1100.0],["2019-03-26",28.3611,28.9166,28.2539,28.3611,3800.0],["2019-03-27",28.2149,28.2149,28.1467,28.1467,1200.0],["2019-03-28",28.3611,29.5014,28.3611,29.2285,6800.0],["2019-03-29",29.4234,29.4916,28.556,28.634,5800.0],["2019-04-01",28.8971,29.8912,28.8971,29.0043,4100.0],["2019-04-02",28.8971,30.3298,28.8971,29.4331,7000.0],["2019-04-03",29.1213,30.4272,28.9848,30.3103,10000.0],["2019-04-04",30.1154,30.2616,29.1505,29.5793,6500.0],["2019-04-05",29.5306,29.6865,29.0335,29.2382,3500.0],["2019-04-08",29.4234,29.9497,29.1115,29.7255,4200.0],["2019-04-09",29.5598,29.7937,28.8971,29.2382,6300.0],["2019-04-10",29.4136,29.4624,28.3318,28.6535,8100.0],["2019-04-11",28.1661,28.517,28.1661,28.5073,3300.0],["2019-04-12",28.4585,28.6047,27.9322,28.5073,10900.0],["2019-04-15",27.6983,28.8484,27.6983,28.8484,6300.0],["2019-04-16",28.7509,28.9556,27.7763,27.864,5800.0],["2019-04-17",28.3806,28.7509,28.0784,28.5073,5700.0],["2019-04-18",28.5073,28.8776,28.4098,28.8776,5900.0],["2019-04-22",28.8776,29.2577,28.5073,29.209,1400.0],["2019-04-23",28.9556,29.3357,28.6242,28.9068,4500.0],["2019-04-24",29.0433,29.3357,28.8484,29.1018,3800.0],["2019-04-25",29.3454,29.3454,29.0043,29.2382,3100.0],["2019-04-26",28.7509,29.823,28.7509,29.3649,7500.0],["2019-04-29",27.8055,29.7255,27.8055,29.4234,1200.0],["2019-04-30",27.942,29.7255,27.942,29.5208,1300.0],["2019-05-01",28.9458,29.2382,28.7802,28.8776,2300.0],["2019-05-02",28.0687,28.7509,28.0687,28.4488,3100.0],["2019-05-03",28.2636,28.4293,27.981,28.3611,1600.0],["2019-05-06",28.478,28.478,27.8348,27.8348,2900.0],["2019-05-07",27.8153,28.1759,27.6788,27.8153,1100.0],["2019-05-08",27.7763,28.0394,27.4937,27.4937,1300.0],["2019-05-09",26.9089,27.4839,26.558,27.4839,1700.0],["2019-05-10",27.4839,27.4839,27.4839,27.4839,100.0],["2019-05-13",27.3962,27.3962,26.4313,26.4313,2500.0],["2019-05-14",26.792,26.8017,26.5093,26.5191,6300.0],["2019-05-15",26.3144,26.6458,25.0084,26.6458,28300.0],["2019-05-16",26.4313,28.0297,24.7355,25.3398,19700.0],["2019-05-17",25.3398,26.5191,25.3398,26.5191,1400.0],["2019-05-20",26.2169,26.2169,26.2169,26.2169,500.0],["2019-05-21",25.8368,25.8368,25.5639,25.5639,800.0],["2019-05-22",25.5639,25.5639,25.1254,25.33,2300.0],["2019-05-23",25.2716,25.2716,24.3652,24.3847,4300.0],["2019-05-24",25.3008,25.3008,23.8974,24.0825,1500.0],["2019-05-28",24.3944,24.4821,23.6147,23.6147,1500.0],["2019-05-29",23.3029,23.8779,22.7083,23.3906,7400.0],["2019-05-30",22.6596,24.2092,22.6596,23.7512,1400.0],["2019-05-31",24.3262,24.3554,22.7863,24.3554,1000.0],["2019-06-03",24.1703,24.1703,22.8545,23.1469,4400.0],["2019-06-04",23.1469,24.3262,23.0982,24.0436,4900.0],["2019-06-05",24.5601,24.5601,24.5601,24.5601,400.0],["2019-06-06",24.4626,24.4626,23.2151,23.5075,1500.0],["2019-06-07",24.9987,24.9987,23.1372,23.5173,1500.0],["2019-06-10",23.6635,24.3652,23.6342,24.1995,5300.0],["2019-06-11",24.6868,24.7063,24.5406,24.5601,1200.0],["2019-06-12",25.0084,25.6809,25.0084,25.3398,1900.0],["2019-06-13",25.3398,25.8885,25.3398,25.8101,7300.0],["2019-06-14",25.8003,25.8199,25.8003,25.8199,600.0],["2019-06-17",25.8199,25.8199,25.8199,25.8199,100.0],["2019-06-18",25.4868,26.4569,24.6441,24.6441,2400.0],["2019-06-19",24.6441,24.6441,24.6441,24.6441,300.0],["2019-06-20",25.2614,25.477,24.6735,25.379,4100.0],["2019-06-21",25.4574,25.4672,24.6441,24.6441,1400.0],["2019-06-24",24.8009,24.8009,24.3011,24.3011,2000.0],["2019-06-25",24.1443,24.3501,23.2526,23.2526,3000.0],["2019-06-26",23.2526,23.4682,22.5079,22.5667,6100.0],["2019-06-27",22.8411,23.233,22.4589,22.4589,2700.0],["2019-06-28",22.2923,23.6152,21.8808,23.6152,5500.0],["2019-07-01",23.6054,23.6054,22.1944,22.6353,6200.0],["2019-07-02",22.6451,23.5172,22.6451,23.0273,3300.0],["2019-07-03",23.1546,23.1546,23.1546,23.1546,300.0],["2019-07-05",23.4976,23.4976,22.7627,23.0665,1200.0],["2019-07-08",23.0273,23.2428,22.9097,23.1155,2700.0],["2019-07-09",22.5275,22.9195,22.5275,22.6353,1600.0],["2019-07-10",22.5373,22.5863,22.5373,22.5373,2300.0],["2019-07-11",22.165,22.7039,22.165,22.3119,2100.0],["2019-07-12",22.4785,22.7823,22.0474,22.1748,8000.0],["2019-07-15",22.0964,22.4393,21.822,22.2825,50000.0],["2019-07-16",21.5868,22.0866,21.5868,21.7828,2800.0],["2019-07-17",21.5574,22.3413,21.5574,22.214,10200.0],["2019-07-18",21.8514,21.8514,21.5574,21.675,4300.0],["2019-07-19",21.9396,22.2336,21.5574,21.6652,7100.0],["2019-07-22",21.6652,21.6652,21.0087,21.1557,3000.0],["2019-07-23",21.3125,21.4986,20.7049,20.7539,5600.0],["2019-07-24",20.8029,21.3615,20.8029,21.3223,17500.0],["2019-07-25",21.2537,21.4692,21.0577,21.0675,14300.0],["2019-07-26",21.3125,21.3321,20.6657,20.8127,11800.0],["2019-07-29",20.8127,20.8813,20.4404,20.5776,18600.0],["2019-07-30",19.6859,20.5776,19.5879,20.509,2400.0],["2019-07-31",20.509,21.7436,20.3522,20.3718,10300.0],["2019-08-01",20.3816,21.0871,20.0876,20.1562,19900.0],["2019-08-02",20.3522,21.4007,20.1856,20.5776,12800.0],["2019-08-05",20.1268,20.5776,20.0974,20.5776,2000.0],["2019-08-06",20.4698,20.5776,20.1856,20.4796,7200.0],["2019-08-07",20.264,20.8323,20.264,20.4404,12100.0],["2019-08-08",20.6951,21.8024,20.3522,20.8911,5800.0],["2019-08-09",21.4301,21.9396,21.0381,21.9298,4200.0],["2019-08-12",21.6946,21.9494,21.0675,21.0675,900.0],["2019-08-13",21.1067,21.8416,20.9009,21.0675,4300.0],["2019-08-14",21.1459,21.1459,21.1459,21.1459,700.0],["2019-08-15",21.0381,21.0381,20.313,20.313,3400.0],["2019-08-16",20.6657,21.1459,20.4502,21.1165,5000.0],["2019-08-19",21.2145,21.4203,21.2145,21.3125,3600.0],["2019-08-20",21.4398,21.9396,21.3125,21.3615,3200.0],["2019-08-21",21.0185,21.9494,21.0185,21.0675,2000.0],["2019-08-22",21.3713,21.3713,20.6853,20.9793,3800.0],["2019-08-23",21.724,21.724,20.6657,20.7343,2100.0],["2019-08-26",21.3125,21.3125,19.5977,19.97,8600.0],["2019-08-27",19.5977,19.8818,18.7746,18.7746,16600.0],["2019-08-28",18.7844,19.5977,18.6178,18.6178,7400.0],["2019-08-29",18.9509,18.9509,18.2846,18.4904,8800.0],["2019-08-30",19.5095,19.5095,18.1376,18.3336,4800.0],["2019-09-03",18.265,19.8328,18.265,19.2057,2600.0],["2019-09-04",19.4997,19.4997,18.4708,18.6178,11700.0],["2019-09-05",18.8138,19.1077,18.5296,18.8138,18600.0],["2019-09-06",18.6178,18.8628,18.6178,18.7158,7500.0],["2019-09-09",18.5198,18.8432,18.5198,18.608,18500.0],["2019-09-10",18.8726,19.0293,18.5982,18.8236,19700.0],["2019-09-11",19.0489,19.8622,18.9607,19.8622,18100.0],["2019-09-12",19.8524,20.5332,19.8524,20.5233,6000.0],["2019-09-13",20.6516,21.9639,20.6516,21.9639,6400.0],["2019-09-16",22.0527,23.0986,22.0527,22.8322,15200.0],["2019-09-17",22.6842,22.6842,20.6713,22.2204,3800.0],["2019-09-18",22.1119,22.4967,21.2041,22.4967,6100.0],["2019-09-19",22.3981,23.1578,22.3981,22.7237,10500.0],["2019-09-20",22.625,22.9309,21.3423,21.3423,7800.0],["2019-09-23",21.3423,21.3423,19.9609,20.4345,7200.0],["2019-09-24",20.6713,20.6713,19.7537,19.7537,2400.0],["2019-09-25",20.03,20.5431,19.6452,19.6452,2600.0],["2019-09-26",19.5564,19.951,19.5564,19.951,1200.0],["2019-09-27",19.9609,20.7207,19.586,19.586,2700.0],["2019-09-30",19.7438,20.1286,19.6353,19.6353,2000.0],["2019-10-01",19.6649,20.326,19.4084,20.326,3000.0],["2019-10-02",20.03,20.03,19.3097,19.3097,2800.0],["2019-10-03",19.29,20.0596,19.2406,19.5169,2000.0],["2019-10-04",19.5465,19.6846,19.0433,19.1715,2700.0],["2019-10-07",19.3294,19.8228,19.3294,19.5268,1700.0],["2019-10-08",20.1582,20.1582,19.4972,19.5366,4200.0],["2019-10-09",19.4281,20.178,19.4281,19.734,1900.0],["2019-10-10",19.7833,19.9116,19.6353,19.655,3500.0],["2019-10-11",19.734,20.178,19.4873,19.734,6300.0],["2019-10-14",19.6353,19.9806,19.6353,19.9214,4600.0],["2019-10-15",19.9609,20.0596,19.7833,19.8129,3700.0],["2019-10-16",19.9116,20.178,19.7932,20.0793,2400.0],["2019-10-17",19.882,20.178,19.7833,19.7833,1900.0],["2019-10-18",19.9905,20.0398,19.8524,19.9412,2600.0],["2019-10-21",19.882,19.9313,19.882,19.9313,1000.0],["2019-10-22",19.8524,20.0596,19.2505,19.3492,17700.0],["2019-10-23",19.3492,20.0201,19.3492,19.8524,15200.0],["2019-10-24",19.7537,20.099,19.2406,19.7044,13100.0],["2019-10-25",19.2406,20.8983,19.2406,20.7503,9500.0],["2019-10-28",21.0956,22.2007,21.0463,21.6975,10500.0],["2019-10-29",21.441,21.9047,20.8588,21.5199,2300.0],["2019-10-30",22.0626,22.3981,21.9343,22.3981,6600.0],["2019-10-31",22.329,22.329,21.8652,22.329,4100.0],["2019-11-01",22.3981,23.1578,22.3981,22.9309,4400.0],["2019-11-04",23.1085,24.5491,22.8914,23.6808,13200.0],["2019-11-05",23.8781,23.8781,23.5624,23.7992,2800.0],["2019-11-06",23.6906,23.8288,23.3946,23.6808,8800.0],["2019-11-07",23.6314,23.7104,23.2367,23.3157,10000.0],["2019-11-08",23.3946,23.3946,22.6941,23.2663,10000.0],["2019-11-11",22.9703,23.2663,22.9703,23.2663,1600.0],["2019-11-12",22.8223,22.8223,22.8223,22.8223,600.0],["2019-11-13",22.9407,22.9407,22.2007,22.2007,3500.0],["2019-11-14",22.2204,22.2204,21.2535,21.4706,6900.0],["2019-11-15",21.7271,21.806,20.7601,21.1548,10900.0],["2019-11-18",20.9871,21.51,20.9871,21.5002,16000.0],["2019-11-19",21.51,22.0034,20.9476,21.954,4500.0],["2019-11-20",22.0231,22.9407,22.0231,22.7631,11600.0],["2019-11-21",22.8421,23.6808,22.5263,23.444,12200.0],["2019-11-22",23.1874,23.1874,23.1874,23.1874,1100.0],["2019-11-25",23.069,23.3946,23.069,23.2663,1000.0],["2019-11-26",23.2861,23.2861,23.0789,23.1085,1800.0],["2019-11-27",23.0591,23.2565,22.9802,23.1282,1400.0],["2019-11-29",23.2565,23.4538,23.069,23.069,2400.0],["2019-12-02",22.6053,22.7927,22.3191,22.3191,2400.0],["2019-12-03",22.4967,22.4967,21.8356,21.8356,2100.0],["2019-12-04",21.9146,22.0034,21.7764,21.7764,1300.0],["2019-12-05",22.1119,22.2796,21.7567,22.0132,2100.0],["2019-12-06",22.2895,22.9013,22.2895,22.4474,8100.0],["2019-12-09",22.6151,22.6645,22.4474,22.4474,5100.0],["2019-12-10",22.2204,22.3586,21.8751,21.8751,1300.0],["2019-12-11",22.0922,22.102,21.3324,21.362,4700.0],["2019-12-12",21.3322,21.8685,21.3322,21.6401,2500.0],["2019-12-13",21.7493,22.1565,21.6103,21.6103,11200.0],["2019-12-16",21.8189,21.8586,21.4812,21.8189,7000.0],["2019-12-17",21.6897,21.8189,21.3422,21.4514,18800.0],["2019-12-18",21.4613,22.087,21.4613,21.7493,8800.0],["2019-12-19",21.6798,22.1565,21.5507,21.9082,19600.0],["2019-12-20",21.948,22.1367,21.3521,21.3918,46400.0],["2019-12-23",21.4713,21.8089,21.4613,21.5904,6600.0],["2019-12-24",21.4713,21.7593,21.4713,21.5805,2400.0],["2019-12-26",21.8486,22.3154,21.66,22.1069,7700.0],["2019-12-27",22.1168,22.5438,21.8486,21.8486,8400.0],["2019-12-30",21.8486,21.9976,21.8486,21.8586,7100.0],["2019-12-31",21.8486,22.3551,21.8486,22.0572,10400.0],["2020-01-02",22.1962,22.9311,22.1962,22.375,17700.0],["2020-01-03",22.1466,22.9907,22.1466,22.9014,4300.0],["2020-01-06",22.7425,23.0404,22.6431,22.6431,5500.0],["2020-01-07",22.8219,22.8219,22.6431,22.6928,1800.0],["2020-01-08",23.0106,23.0106,22.6431,22.6431,3600.0],["2020-01-09",22.663,22.663,22.3452,22.3452,8000.0],["2020-01-10",22.2956,22.7524,21.938,21.938,4300.0],["2020-01-13",22.1466,22.226,21.8486,21.8486,5800.0],["2020-01-14",21.9877,22.1664,21.8486,21.8685,3500.0],["2020-01-15",22.0572,22.1664,21.7295,22.0671,3000.0],["2020-01-16",22.0274,22.1168,21.8784,22.1168,1600.0],["2020-01-17",22.2161,22.236,21.9877,21.9877,1700.0],["2020-01-21",21.8486,22.0175,21.8486,21.8486,9400.0],["2020-01-22",21.938,22.0373,21.9082,21.9877,2100.0],["2020-01-23",21.948,21.9976,21.8586,21.8586,7100.0],["2020-01-24",21.4812,21.8884,19.9021,21.4017,67600.0],["2020-01-27",21.3024,21.3124,20.8555,20.8555,6200.0],["2020-01-28",20.8853,21.1932,20.8555,21.1038,15200.0],["2020-01-29",21.3322,22.0175,21.3322,21.9182,6500.0],["2020-01-30",21.7791,22.2956,21.3521,21.8586,7900.0],["2020-01-31",21.938,22.0373,21.65,21.65,3600.0],["2020-02-03",21.7394,22.8318,21.7295,22.2459,7300.0],["2020-02-04",22.3949,22.9709,22.375,22.7822,70600.0],["2020-02-05",22.8914,25.1955,22.8219,25.1955,6300.0],["2020-02-06",24.7982,24.7982,23.5767,24.5698,3400.0],["2020-02-07",24.5599,24.5996,23.9938,24.4705,3100.0],["2020-02-10",24.4109,24.7188,24.1725,24.4208,5000.0],["2020-02-11",24.5599,24.5599,23.8448,24.0832,5000.0],["2020-02-12",24.2917,24.3314,23.4078,23.4078,7200.0],["2020-02-13",23.388,23.8349,22.8418,23.3483,17400.0],["2020-02-14",23.7852,25.6225,23.0007,25.6225,39600.0],["2020-02-18",25.3246,25.3246,24.828,25.0266,3000.0],["2020-02-19",25.0266,25.0266,25.0266,25.0266,800.0],["2020-02-20",24.828,25.7615,24.828,25.3345,4900.0],["2020-02-21",25.1061,25.3444,23.9739,24.6592,3700.0],["2020-02-24",23.9839,24.3116,23.8548,23.8548,2600.0],["2020-02-25",24.3017,24.4506,22.1565,22.4445,7200.0],["2020-02-26",21.9877,24.1825,21.7593,22.1962,2800.0],["2020-02-27",21.7493,22.1069,19.8326,21.2528,15600.0],["2020-02-28",20.7562,20.8059,19.8624,20.7661,7500.0],["2020-03-02",20.5576,21.6202,20.2795,20.5278,6200.0],["2020-03-03",20.7364,21.8586,19.9518,20.7463,11000.0],["2020-03-04",21.1237,21.1237,21.1237,21.1237,500.0],["2020-03-05",20.3788,21.5011,20.3788,20.5278,1300.0],["2020-03-06",20.2994,21.2528,20.2994,21.0542,5000.0],["2020-03-09",19.8823,20.8357,18.5416,19.7929,2400.0],["2020-03-10",19.048,19.8624,18.7402,19.0282,4100.0],["2020-03-11",20.21,20.21,20.21,20.21,400.0],["2020-03-12",18.79,18.79,16.05,16.13,3600.0],["2020-03-13",16.21,18.31,16.21,16.65,4300.0],["2020-03-16",15.86,17.45,15.86,15.86,1200.0],["2020-03-17",15.15,16.17,15.15,16.17,4800.0],["2020-03-18",16.98,17.36,14.69,15.5,7600.0],["2020-03-19",15.0,15.0,13.55,13.9,5300.0],["2020-03-20",14.13,14.23,12.88,12.88,8900.0],["2020-03-23",12.65,13.0,11.74,11.74,3100.0],["2020-03-24",13.09,14.5,13.09,14.5,2400.0],["2020-03-25",13.95,15.29,13.95,14.07,6100.0],["2020-03-26",14.14,14.5,13.73,14.26,1900.0],["2020-03-27",14.23,14.5,14.11,14.5,7600.0],["2020-03-30",14.5,14.5,14.11,14.18,2300.0],["2020-03-31",14.38,14.5,14.31,14.47,6900.0],["2020-04-01",14.39,14.9,14.39,14.9,1000.0],["2020-04-02",15.0,15.0,14.02,14.3,4100.0],["2020-04-03",14.4,14.4,14.05,14.05,500.0],["2020-04-06",14.4,14.4,14.02,14.07,1400.0],["2020-04-07",14.3,14.4,14.3,14.4,1300.0],["2020-04-08",14.18,14.18,14.14,14.14,200.0],["2020-04-09",14.15,14.39,13.5,13.57,3400.0],["2020-04-13",14.56,14.56,13.15,13.15,1100.0],["2020-04-14",13.14,13.4,13.14,13.4,600.0],["2020-04-15",13.25,13.8,13.11,13.11,1000.0],["2020-04-16",12.65,13.03,12.56,12.56,2300.0],["2020-04-17",13.0,13.5,12.2,12.2,5200.0],["2020-04-20",12.0,12.18,12.0,12.18,2600.0],["2020-04-21",12.12,12.19,11.93,12.19,2200.0],["2020-04-22",12.18,12.47,12.01,12.36,25500.0],["2020-04-23",11.91,12.24,11.91,12.24,1400.0],["2020-04-24",13.15,14.25,13.15,14.17,8800.0],["2020-04-27",14.15,16.25,14.15,16.25,11600.0],["2020-04-28",16.7,16.7,14.89,15.95,2800.0],["2020-04-29",16.35,16.9,16.35,16.35,7500.0],["2020-04-30",16.36,16.4,15.72,15.75,2700.0],["2020-05-01",14.79,14.8,14.53,14.53,1000.0],["2020-05-04",14.07,14.07,14.07,14.07,200.0],["2020-05-05",14.11,14.98,14.11,14.51,2000.0],["2020-05-06",14.9,15.69,14.9,14.9,5200.0],["2020-05-07",14.9,14.9,14.9,14.9,0.0],["2020-05-08",15.05,16.08,15.0,15.56,4100.0],["2020-05-11",15.43,16.0,15.3,15.3,6200.0],["2020-05-12",15.89,15.99,15.57,15.57,900.0],["2020-05-13",15.15,15.15,13.75,13.75,4500.0],["2020-05-14",13.75,13.75,13.75,13.75,0.0],["2020-05-15",13.98,13.98,13.5,13.5,3600.0],["2020-05-18",14.17,14.17,13.75,13.81,2900.0],["2020-05-19",13.66,13.66,13.25,13.41,5700.0],["2020-05-20",13.37,13.4,12.95,12.95,2800.0],["2020-05-21",12.99,13.1,12.75,12.82,6100.0],["2020-05-22",12.9,13.1,12.8,12.9,3800.0],["2020-05-26",12.95,13.41,12.51,12.98,11900.0],["2020-05-27",12.94,13.11,12.61,12.61,13600.0],["2020-05-28",13.26,13.41,12.54,12.54,26400.0],["2020-05-29",12.86,14.15,12.63,12.9,6400.0],["2020-06-01",13.0,13.15,12.64,12.71,8500.0],["2020-06-02",13.95,15.0,12.9,14.77,86000.0],["2020-06-03",15.91,17.38,14.84,16.93,63600.0],["2020-06-04",17.79,17.8,16.0,16.8,36400.0],["2020-06-05",17.0,18.71,16.76,18.23,51300.0],["2020-06-08",19.09,22.21,18.78,21.15,46200.0],["2020-06-09",21.64,22.86,19.01,21.22,23900.0],["2020-06-10",21.11,23.0,18.05,23.0,45200.0],["2020-06-11",22.01,22.01,18.01,19.0,21300.0],["2020-06-12",20.56,20.6,19.0,19.0,12400.0],["2020-06-15",18.54,18.55,16.7,17.26,16300.0],["2020-06-16",17.56,17.76,16.78,16.94,14800.0],["2020-06-17",17.0,18.87,17.0,18.25,15300.0],["2020-06-18",18.3,19.57,18.3,19.19,14900.0],["2020-06-19",19.34,20.64,18.5,19.82,10800.0],["2020-06-22",19.8,20.0,18.22,18.98,18400.0],["2020-06-23",19.09,19.72,18.06,18.26,14700.0],["2020-06-24",18.16,19.19,16.0,16.36,20000.0],["2020-06-25",15.98,16.71,15.6,16.56,8600.0],["2020-06-26",16.52,16.64,15.71,16.39,11100.0],["2020-06-29",16.2,16.2,15.03,15.49,18500.0],["2020-06-30",15.5,15.95,15.33,15.94,4400.0],["2020-07-01",15.74,16.29,15.4,15.98,10700.0],["2020-07-02",16.09,18.66,16.09,16.95,33200.0],["2020-07-06",17.6,20.0,17.6,19.48,53300.0],["2020-07-07",19.9,23.25,19.76,22.47,118200.0],["2020-07-08",22.5,25.25,22.0,24.15,90900.0],["2020-07-09",24.97,27.6,24.79,27.5,98800.0],["2020-07-10",27.65,28.0,24.25,24.87,81400.0],["2020-07-13",25.0,25.56,19.25,20.72,122200.0],["2020-07-14",19.9,21.29,19.55,20.4,22100.0],["2020-07-15",20.62,23.99,20.62,23.52,36300.0],["2020-07-16",23.65,24.25,22.98,23.13,22100.0],["2020-07-17",23.04,23.99,22.75,23.16,23600.0],["2020-07-20",23.92,23.92,20.88,21.52,35200.0],["2020-07-21",21.71,22.58,21.52,22.03,13600.0],["2020-07-22",22.21,22.99,22.01,22.73,20200.0],["2020-07-23",22.65,22.74,20.85,20.85,21400.0],["2020-07-24",20.61,22.0,20.02,20.86,10000.0],["2020-07-27",20.2,23.24,20.2,22.7,42200.0],["2020-07-28",22.78,23.0,20.95,21.89,19200.0],["2020-07-29",22.35,22.88,21.71,22.69,14300.0],["2020-07-30",22.42,22.99,22.42,22.45,8000.0],["2020-07-31",22.39,22.73,21.61,21.61,9200.0],["2020-08-03",21.68,22.5,21.62,21.95,13100.0],["2020-08-04",21.63,21.95,21.25,21.29,9500.0],["2020-08-05",21.35,21.63,21.25,21.28,8900.0],["2020-08-06",21.31,23.0,21.31,22.01,13000.0],["2020-08-07",22.01,22.55,20.97,21.87,29300.0],["2020-08-10",21.97,22.7,21.44,22.28,21500.0],["2020-08-11",22.16,23.48,22.01,22.56,17800.0],["2020-08-12",22.49,24.21,22.49,22.99,20800.0],["2020-08-13",22.72,23.25,22.66,22.89,5200.0],["2020-08-14",22.64,22.64,22.15,22.27,13300.0],["2020-08-17",22.27,22.3,21.26,21.54,22100.0],["2020-08-18",21.54,22.1,21.1,21.2,7800.0],["2020-08-19",21.02,21.62,21.02,21.18,4200.0],["2020-08-20",21.28,21.28,20.33,20.72,8700.0],["2020-08-21",20.44,21.76,20.17,20.78,7500.0],["2020-08-24",21.63,21.75,20.41,21.11,5800.0],["2020-08-25",21.11,21.26,20.4,21.06,19800.0],["2020-08-26",21.08,21.25,21.0,21.05,12100.0],["2020-08-27",21.1,21.26,20.6,21.0,10400.0],["2020-08-28",20.92,21.75,20.7,21.01,37000.0],["2020-08-31",21.01,21.28,20.8,20.92,9000.0],["2020-09-01",21.25,21.25,20.9,21.09,4600.0],["2020-09-02",21.16,21.25,20.53,21.12,26200.0],["2020-09-03",20.74,20.78,20.26,20.58,12400.0],["2020-09-04",20.73,21.05,19.64,20.08,24000.0],["2020-09-08",19.94,19.94,17.7,17.97,8400.0],["2020-09-09",18.0,18.13,17.04,17.36,18300.0],["2020-09-10",18.39,18.39,17.35,17.43,2900.0],["2020-09-11",17.39,19.77,17.39,19.55,16300.0],["2020-09-14",19.56,19.85,19.56,19.59,3400.0],["2020-09-15",20.0,20.0,19.56,19.6,4600.0],["2020-09-16",19.45,20.0,19.08,19.9,8700.0],["2020-09-17",19.65,20.09,19.51,19.93,2400.0],["2020-09-18",20.12,21.22,19.98,21.22,7700.0],["2020-09-21",20.68,20.97,19.52,20.5,10400.0],["2020-09-22",20.69,20.89,19.85,19.85,6300.0],["2020-09-23",19.86,19.87,18.73,18.73,10500.0],["2020-09-24",18.95,18.95,18.74,18.74,500.0],["2020-09-25",19.4,19.69,18.94,19.69,5600.0],["2020-09-28",19.7,20.09,19.7,20.08,1900.0],["2020-09-29",20.08,20.08,20.08,20.08,0.0],["2020-09-30",19.63,19.9,19.5,19.9,900.0],["2020-10-01",19.98,20.13,19.95,19.95,4500.0],["2020-10-02",19.68,20.08,19.67,20.02,2800.0],["2020-10-05",19.99,21.25,19.99,21.09,6100.0],["2020-10-06",21.14,21.6,20.71,21.2,10700.0],["2020-10-07",21.2,21.95,21.2,21.74,6700.0],["2020-10-08",21.95,22.0,21.23,22.0,14200.0],["2020-10-09",22.25,22.3,22.0,22.18,3800.0],["2020-10-12",22.12,22.9,22.12,22.9,4300.0],["2020-10-13",22.67,22.95,22.31,22.32,4800.0],["2020-10-14",22.25,22.64,22.13,22.22,3400.0],["2020-10-15",22.22,22.22,21.38,21.73,3000.0],["2020-10-16",21.73,22.57,21.73,22.56,9000.0],["2020-10-19",22.32,22.4,22.32,22.4,2100.0],["2020-10-20",22.31,23.31,22.3,22.35,8300.0],["2020-10-21",23.0,23.31,22.51,23.2,6500.0],["2020-10-22",23.1,23.8,23.1,23.25,3300.0],["2020-10-23",27.2,30.0,27.2,28.76,66400.0],["2020-10-26",29.25,29.41,28.56,29.1,24900.0],["2020-10-27",29.14,29.25,28.75,28.96,33100.0],["2020-10-28",28.25,28.25,27.04,27.04,6400.0],["2020-10-29",26.83,28.34,26.83,28.34,12300.0],["2020-10-30",28.4,29.51,27.36,29.04,8200.0],["2020-11-02",29.35,30.6,29.26,30.15,54800.0],["2020-11-03",30.46,30.46,29.77,30.0,20100.0],["2020-11-04",29.66,30.24,27.25,30.0,46800.0],["2020-11-05",30.3,30.3,29.39,30.1,16300.0],["2020-11-06",30.26,30.3,29.4,30.19,16300.0],["2020-11-09",31.35,33.72,31.34,33.51,49800.0],["2020-11-10",33.51,34.22,32.82,34.0,24800.0],["2020-11-11",34.0,34.5,32.84,34.26,18100.0],["2020-11-12",34.18,34.18,32.26,33.53,9400.0],["2020-11-13",33.66,34.36,32.51,33.81,4600.0],["2020-11-16",34.25,34.98,33.35,33.36,17600.0],["2020-11-17",33.38,34.16,33.01,34.16,6300.0],["2020-11-18",34.16,34.5,34.07,34.5,5100.0],["2020-11-19",33.6,35.26,33.6,35.26,15200.0],["2020-11-20",35.47,36.64,35.39,36.41,18800.0],["2020-11-23",37.07,38.0,36.96,37.91,19600.0],["2020-11-24",38.0,38.15,36.52,37.78,10700.0],["2020-11-25",36.69,38.8,35.38,38.25,22300.0],["2020-11-27",37.45,41.3,36.24,41.3,22400.0],["2020-11-30",44.95,44.95,41.8,44.3,32200.0],["2020-12-01",45.5,47.0,42.54,43.6,22500.0],["2020-12-02",43.44,46.28,43.44,46.28,19200.0],["2020-12-03",45.76,47.12,44.4,46.76,31600.0],["2020-12-04",46.56,46.56,45.18,45.84,23800.0],["2020-12-07",46.38,46.38,44.6,46.09,25300.0],["2020-12-08",45.86,46.35,43.5,44.7,30600.0],["2020-12-09",44.9,45.93,44.03,44.24,17000.0],["2020-12-10",44.27,46.21,44.27,45.25,12700.0],["2020-12-11",45.77,46.88,45.14,46.35,14000.0],["2020-12-14",47.04,49.72,46.0,49.04,32300.0],["2020-12-15",49.89,51.81,49.36,50.2,49200.0],["2020-12-16",50.88,52.17,49.71,50.9,30000.0],["2020-12-17",51.0,52.07,50.12,51.35,16300.0],["2020-12-18",51.85,52.56,50.01,50.58,28600.0],["2020-12-21",51.43,52.5,48.6,52.42,32200.0],["2020-12-22",52.5,52.91,51.01,52.25,20400.0],["2020-12-23",52.25,52.92,51.71,52.61,8200.0],["2020-12-24",52.02,52.31,51.12,51.4,8500.0],["2020-12-28",51.4,52.02,49.87,50.2,22700.0],["2020-12-29",49.84,50.33,46.17,46.53,29700.0],["2020-12-30",46.89,47.55,39.01,47.55,70000.0],["2020-12-31",47.74,50.87,44.05,49.36,47300.0],["2021-01-04",51.21,51.91,47.43,47.75,51900.0],["2021-01-05",47.93,49.6,46.32,48.75,41300.0],["2021-01-06",48.9,52.01,48.54,50.6,24800.0],["2021-01-07",50.93,52.31,50.0,50.03,13300.0],["2021-01-08",51.05,52.48,48.03,48.73,24000.0],["2021-01-11",48.01,48.3,46.27,47.15,22500.0],["2021-01-12",47.15,50.16,46.6,48.94,22500.0],["2021-01-13",49.26,50.8,47.83,49.7,27700.0],["2021-01-14",49.78,49.78,48.41,48.62,13100.0],["2021-01-15",48.4,48.4,45.08,46.54,24900.0],["2021-01-19",46.29,47.13,43.54,45.42,37800.0],["2021-01-20",45.69,45.82,44.37,45.0,28500.0],["2021-01-21",45.0,46.46,44.53,46.23,22900.0],["2021-01-22",45.34,48.0,45.33,47.2,17700.0],["2021-01-25",47.66,47.75,45.84,47.14,18100.0],["2021-01-26",47.14,48.5,46.18,46.8,12100.0],["2021-01-27",46.26,47.19,43.05,46.1,24800.0],["2021-01-28",46.1,47.5,45.0,45.0,13400.0],["2021-01-29",51.5,54.9,46.68,54.75,73600.0],["2021-02-01",54.75,64.4,52.91,64.0,56400.0],["2021-02-02",64.25,67.28,56.45,56.89,54700.0],["2021-02-03",55.52,56.9,55.03,56.38,45100.0],["2021-02-04",56.33,58.52,56.02,58.09,16100.0],["2021-02-05",57.91,58.89,57.06,58.01,15200.0],["2021-02-08",58.99,61.49,58.65,60.57,31700.0],["2021-02-09",60.6,65.16,60.18,62.0,52000.0],["2021-02-10",63.24,64.01,59.48,59.48,22000.0],["2021-02-11",60.39,64.11,58.54,60.9,40200.0],["2021-02-12",60.19,60.66,55.0,57.0,53300.0],["2021-02-16",57.71,61.0,56.7,59.5,35400.0],["2021-02-17",59.5,61.2,57.77,60.01,24000.0],["2021-02-18",59.6,59.6,55.34,57.1,24600.0],["2021-02-19",57.86,58.69,56.62,57.38,14900.0],["2021-02-22",56.82,57.72,55.65,56.4,19500.0],["2021-02-23",55.71,56.47,51.13,52.66,30200.0],["2021-02-24",52.77,53.78,51.4,53.01,23700.0],["2021-02-25",52.22,53.39,50.01,50.06,21400.0],["2021-02-26",50.93,52.29,50.03,51.52,11100.0],["2021-03-01",52.1,54.57,51.01,53.5,21700.0],["2021-03-02",53.5,53.5,52.0,52.5,11100.0],["2021-03-03",52.63,53.5,51.78,52.38,12100.0],["2021-03-04",52.4,52.4,45.16,46.65,56700.0],["2021-03-05",47.27,50.94,46.77,48.94,32300.0],["2021-03-08",49.38,52.98,49.0,50.99,28400.0],["2021-03-09",51.84,52.96,50.24,52.48,21300.0],["2021-03-10",53.06,56.32,52.77,54.09,19000.0],["2021-03-11",54.89,57.97,54.1,56.15,19700.0],["2021-03-12",56.63,57.95,54.71,54.71,24500.0],["2021-03-15",54.18,55.0,52.48,53.0,20700.0],["2021-03-16",52.87,53.36,51.57,52.14,9900.0],["2021-03-17",51.87,52.5,50.0,50.7,24200.0],["2021-03-18",48.48,51.17,46.05,49.34,21400.0],["2021-03-19",49.86,49.86,47.02,47.06,45600.0],["2021-03-22",47.96,47.96,42.64,42.64,50100.0],["2021-03-23",43.53,45.8,43.53,44.61,73100.0],["2021-03-24",45.0,46.34,43.14,43.14,36800.0],["2021-03-25",43.5,44.43,42.01,43.34,24700.0],["2021-03-26",44.0,45.83,42.15,44.57,32300.0],["2021-03-29",44.5,45.76,44.02,44.65,19600.0],["2021-03-30",42.53,47.44,42.53,46.72,45400.0],["2021-03-31",46.71,47.48,46.19,46.9,33200.0],["2021-04-01",46.73,49.52,46.73,49.09,33700.0],["2021-04-05",49.0,49.55,47.77,48.16,30100.0],["2021-04-06",48.15,49.69,48.15,49.06,17500.0],["2021-04-07",49.47,50.89,49.14,50.33,22100.0],["2021-04-08",50.39,50.39,47.33,48.61,35100.0],["2021-04-09",48.93,50.6,48.65,49.6,28200.0],["2021-04-12",49.6,50.34,47.29,48.41,23600.0],["2021-04-13",47.85,48.97,46.01,48.87,32100.0],["2021-04-14",48.72,50.68,48.45,50.4,26200.0],["2021-04-15",50.61,51.86,50.15,50.15,13500.0],["2021-04-16",51.0,51.78,50.45,51.43,21600.0],["2021-04-19",51.02,52.94,50.77,51.7,20600.0],["2021-04-20",51.7,51.7,48.79,49.48,33400.0],["2021-04-21",50.38,52.47,50.37,52.2,20500.0],["2021-04-22",52.5,54.9,51.5,52.55,40500.0],["2021-04-23",51.71,51.71,46.5,48.05,114600.0],["2021-04-26",48.25,49.14,47.81,48.62,54000.0],["2021-04-27",47.25,47.96,46.75,47.11,24900.0],["2021-04-28",47.25,48.44,46.5,47.64,20800.0],["2021-04-29",48.04,48.59,46.26,46.52,19200.0],["2021-04-30",45.9,45.99,43.78,43.9,15200.0],["2021-05-03",43.44,45.12,43.25,44.53,23000.0],["2021-05-04",44.08,44.18,42.02,43.3,40600.0],["2021-05-05",43.9,44.5,43.45,44.04,10500.0],["2021-05-06",43.77,45.97,43.3,45.42,20900.0],["2021-05-07",45.24,45.5,44.39,44.7,10500.0],["2021-05-10",44.71,44.74,43.45,44.0,15000.0],["2021-05-11",43.25,44.84,43.0,44.01,15300.0],["2021-05-12",44.01,45.0,43.33,44.04,14200.0],["2021-05-13",44.0,45.1,42.92,44.34,23100.0],["2021-05-14",44.51,45.98,44.38,45.0,32700.0],["2021-05-17",45.02,46.04,44.88,46.04,4700.0],["2021-05-18",46.07,47.92,46.07,46.42,13900.0],["2021-05-19",46.14,47.09,45.25,46.96,18300.0],["2021-05-20",47.09,49.01,47.0,48.25,17400.0],["2021-05-21",48.25,50.59,48.03,50.11,27900.0],["2021-05-24",50.03,50.5,49.0,49.17,10700.0],["2021-05-25",49.27,50.38,47.7,47.73,24100.0],["2021-05-26",48.25,49.32,48.14,48.84,8400.0],["2021-05-27",49.31,50.52,48.86,50.0,9900.0],["2021-05-28",50.06,50.2,49.5,50.2,11800.0],["2021-06-01",50.2,52.39,49.68,50.08,16800.0],["2021-06-02",50.51,50.89,48.91,50.54,20100.0],["2021-06-03",50.52,51.99,50.52,51.28,8300.0],["2021-06-04",51.25,51.69,50.9,51.15,9600.0],["2021-06-07",51.62,51.74,50.38,50.81,10100.0],["2021-06-08",50.95,51.04,50.27,50.27,12500.0],["2021-06-09",50.67,52.39,50.65,51.33,13100.0],["2021-06-10",51.76,51.76,50.25,50.59,17300.0],["2021-06-11",50.65,50.77,49.36,49.81,6500.0],["2021-06-14",49.8,50.04,49.04,49.04,11300.0],["2021-06-15",49.38,50.72,48.66,49.0,5600.0],["2021-06-16",48.5,48.75,47.73,47.73,8700.0],["2021-06-17",47.94,48.49,44.94,46.51,10300.0],["2021-06-18",46.15,46.2,45.0,45.41,9100.0],["2021-06-21",45.61,45.86,45.03,45.86,4900.0],["2021-06-22",46.04,46.04,44.31,45.2,11800.0],["2021-06-23",45.37,46.15,45.0,45.75,12500.0],["2021-06-24",46.03,46.34,45.83,45.84,5600.0],["2021-06-25",45.8,46.65,44.11,44.11,16400.0],["2021-06-28",44.55,45.92,44.55,45.0,13800.0],["2021-06-29",44.8,46.14,44.62,44.62,19000.0],["2021-06-30",44.93,45.6,44.46,44.46,6300.0],["2021-07-01",44.57,45.81,44.57,45.06,10700.0],["2021-07-02",45.25,45.25,44.8,44.8,4500.0],["2021-07-06",44.48,44.61,41.55,42.91,23100.0],["2021-07-07",42.86,43.05,41.51,42.08,12400.0],["2021-07-08",41.4,43.33,38.3,42.21,41300.0],["2021-07-09",42.75,44.71,42.56,44.4,16300.0],["2021-07-12",43.89,44.14,43.2,43.61,4200.0],["2021-07-13",43.25,43.99,42.57,42.71,7200.0],["2021-07-14",43.45,43.45,41.84,41.84,3700.0],["2021-07-15",41.74,42.26,40.73,40.8,6500.0],["2021-07-16",40.95,42.05,40.5,40.5,8200.0],["2021-07-19",40.0,41.29,39.26,39.8,6400.0],["2021-07-20",39.56,40.9,39.56,39.75,15900.0],["2021-07-21",40.43,41.87,40.0,40.04,11500.0],["2021-07-22",40.39,40.66,40.0,40.31,6500.0],["2021-07-23",40.19,40.32,40.0,40.1,4700.0],["2021-07-26",39.95,40.28,39.65,40.03,8000.0],["2021-07-27",39.58,39.88,39.26,39.55,3600.0],["2021-07-28",39.82,42.01,39.81,40.96,21000.0],["2021-07-29",41.5,42.73,40.91,42.37,15200.0],["2021-07-30",41.78,42.7,40.79,41.18,18900.0],["2021-08-02",41.82,42.58,41.07,41.32,9900.0],["2021-08-03",41.36,41.36,39.69,40.59,12100.0],["2021-08-04",40.49,40.98,39.67,40.3,6700.0],["2021-08-05",39.99,40.21,39.1,39.1,8600.0],["2021-08-06",39.11,41.64,39.11,41.63,12100.0],["2021-08-09",42.3,43.9,42.29,43.42,11000.0],["2021-08-10",43.13,45.82,43.13,45.21,17900.0],["2021-08-11",45.0,45.2,42.58,43.4,19400.0],["2021-08-12",44.5,44.87,42.39,43.95,6300.0],["2021-08-13",44.0,44.0,42.4,42.73,12200.0],["2021-08-16",42.73,44.47,41.9,44.09,28600.0],["2021-08-17",43.46,43.88,41.5,42.15,27600.0],["2021-08-18",42.33,42.74,41.83,41.9,8400.0],["2021-08-19",41.79,42.03,40.41,40.41,9200.0],["2021-08-20",40.79,41.22,39.1,39.79,12700.0],["2021-08-23",40.2,40.87,39.57,39.64,16000.0],["2021-08-24",40.1,41.34,40.1,40.65,8900.0],["2021-08-25",40.4,40.99,40.15,40.15,6600.0],["2021-08-26",40.31,40.5,39.1,39.92,11500.0],["2021-08-27",39.1,39.63,38.1,38.1,24100.0],["2021-08-30",38.1,38.23,36.28,37.12,19900.0],["2021-08-31",37.51,37.91,36.85,37.3,14300.0],["2021-09-01",37.6,38.0,37.15,37.19,6500.0],["2021-09-02",37.41,38.02,37.3,37.5,3600.0],["2021-09-03",37.61,38.38,37.08,38.21,7400.0],["2021-09-07",38.79,38.88,37.81,38.07,6800.0],["2021-09-08",38.2,38.2,37.0,37.7,13700.0],["2021-09-09",37.28,37.44,36.25,36.75,19500.0],["2021-09-10",37.22,38.03,36.73,37.5,9500.0],["2021-09-13",37.2,37.95,37.2,37.62,10600.0],["2021-09-14",37.48,37.48,37.04,37.25,10500.0],["2021-09-15",37.45,37.86,37.45,37.45,2700.0],["2021-09-16",37.0,37.8,36.98,37.5,9300.0],["2021-09-17",37.73,38.41,37.35,37.97,12000.0],["2021-09-20",37.2,37.85,36.34,36.51,13400.0],["2021-09-21",37.6,37.6,36.05,36.15,5700.0],["2021-09-22",36.2,37.63,35.5,36.62,10700.0],["2021-09-23",36.96,37.25,35.69,36.96,5700.0],["2021-09-24",36.7,38.43,36.7,38.15,11800.0],["2021-09-27",38.3,40.53,38.3,39.43,13500.0],["2021-09-28",39.4,39.45,37.92,38.6,11100.0],["2021-09-29",38.87,39.3,37.32,38.38,6800.0],["2021-09-30",38.52,39.05,38.46,38.9,10800.0],["2021-10-01",39.57,40.15,39.01,39.9,17300.0],["2021-10-04",40.1,41.83,39.92,41.83,25700.0],["2021-10-05",42.0,42.1,40.29,40.77,14400.0],["2021-10-06",40.5,40.5,37.98,39.19,19200.0],["2021-10-07",39.0,39.46,38.5,38.91,25000.0],["2021-10-08",38.91,39.5,37.73,38.55,11000.0],["2021-10-11",38.89,39.5,38.89,39.17,13200.0],["2021-10-12",39.12,40.89,39.12,40.5,13400.0],["2021-10-13",40.52,40.52,39.46,39.97,3500.0],["2021-10-14",40.14,40.23,39.0,40.01,8200.0],["2021-10-15",40.1,40.5,39.19,39.27,8200.0],["2021-10-18",39.27,39.94,39.09,39.94,7200.0],["2021-10-19",39.66,40.66,39.42,40.13,5900.0],["2021-10-20",40.31,40.46,39.09,39.65,2500.0],["2021-10-21",39.55,40.9,38.8,38.8,16800.0],["2021-10-22",36.0,36.89,35.35,35.5,35500.0],["2021-10-25",35.0,35.0,31.89,32.64,62400.0],["2021-10-26",33.0,33.5,32.8,33.38,26500.0],["2021-10-27",32.87,33.9,32.85,33.47,8800.0],["2021-10-28",33.45,34.78,33.24,34.45,28000.0],["2021-10-29",34.1,34.67,34.01,34.67,7800.0],["2021-11-01",34.67,36.62,34.21,35.64,51600.0],["2021-11-02",35.77,39.0,35.7,36.85,47600.0],["2021-11-03",36.75,40.46,36.0,40.09,40600.0],["2021-11-04",40.47,41.99,40.0,41.36,31300.0],["2021-11-05",41.5,42.46,40.5,41.31,29300.0],["2021-11-08",41.09,41.83,39.96,41.29,23700.0],["2021-11-09",41.03,41.35,39.75,40.79,12500.0],["2021-11-10",40.85,41.43,39.91,40.97,13300.0],["2021-11-11",41.0,41.79,40.72,41.79,6200.0],["2021-11-12",41.79,42.12,41.46,42.01,4500.0],["2021-11-15",42.04,42.75,41.1,42.69,8100.0],["2021-11-16",42.67,45.13,41.02,44.46,22700.0],["2021-11-17",44.5,45.21,43.48,45.0,23200.0],["2021-11-18",44.71,44.93,42.73,43.53,18000.0],["2021-11-19",43.49,43.49,42.81,42.81,4500.0],["2021-11-22",42.74,43.88,41.75,42.55,11000.0],["2021-11-23",42.68,44.5,41.6,41.6,4500.0],["2021-11-24",41.11,41.35,39.74,40.65,10400.0],["2021-11-26",39.9,39.92,39.13,39.13,8400.0],["2021-11-29",40.41,40.41,38.35,38.62,8600.0],["2021-11-30",38.67,38.71,36.58,36.58,3000.0],["2021-12-01",37.43,38.0,36.61,36.62,2500.0],["2021-12-02",37.04,37.8,35.75,37.3,4300.0],["2021-12-03",37.3,37.4,35.79,36.47,7600.0],["2021-12-06",36.45,38.56,35.95,36.4,4200.0],["2021-12-07",37.2,37.89,35.49,36.77,12000.0],["2021-12-08",37.0,37.5,37.0,37.49,4100.0],["2021-12-09",37.24,37.57,36.98,37.26,6300.0],["2021-12-10",37.57,38.0,37.32,37.4,3900.0],["2021-12-13",37.05,37.26,36.14,36.87,7800.0],["2021-12-14",36.72,37.2,36.37,37.1,12100.0],["2021-12-15",36.73,37.96,36.47,37.55,8900.0],["2021-12-16",37.53,38.68,37.53,38.68,13800.0],["2021-12-17",38.23,38.76,36.7,36.8,9800.0],["2021-12-20",36.45,37.64,36.1,36.89,6100.0],["2021-12-21",37.1,37.96,37.1,37.75,4500.0],["2021-12-22",38.2,38.2,37.19,37.22,5200.0],["2021-12-23",37.35,37.35,36.3,37.35,3700.0],["2021-12-27",37.0,37.0,34.7,35.14,11400.0],["2021-12-28",35.64,37.0,35.63,36.29,8800.0],["2021-12-29",36.05,36.9,35.23,36.2,5400.0],["2021-12-30",36.73,37.02,36.35,36.69,3200.0],["2021-12-31",37.02,37.48,36.62,37.02,2700.0],["2022-01-03",37.61,38.9,37.61,38.9,10000.0],["2022-01-04",39.0,39.65,38.63,39.41,3800.0],["2022-01-05",39.53,40.92,39.5,40.52,7500.0],["2022-01-06",41.22,41.55,40.93,41.55,900.0],["2022-01-07",41.6,41.6,41.22,41.22,2600.0],["2022-01-10",40.88,40.88,39.17,39.25,5300.0],["2022-01-11",39.43,39.55,37.93,38.45,5200.0],["2022-01-12",38.39,39.83,38.39,38.49,2200.0],["2022-01-13",38.85,40.03,38.85,39.68,4100.0],["2022-01-14",39.14,40.69,39.14,39.52,2600.0],["2022-01-18",39.74,41.47,39.7,40.4,3500.0],["2022-01-19",39.71,41.24,39.71,41.17,2800.0],["2022-01-20",42.0,42.32,41.39,42.24,6700.0],["2022-01-21",44.3,44.3,41.1,41.28,7600.0],["2022-01-24",41.03,44.14,40.24,42.83,21900.0],["2022-01-25",42.42,42.95,40.25,41.72,19000.0],["2022-01-26",42.28,42.45,40.09,41.42,10100.0],["2022-01-27",40.4,41.9,39.1,39.3,23100.0],["2022-01-28",39.0,40.13,36.59,38.6,33600.0],["2022-01-31",38.27,38.6,36.85,37.89,21400.0],["2022-02-01",37.9,39.88,37.9,39.88,17400.0],["2022-02-02",39.59,42.18,39.0,40.91,27400.0],["2022-02-03",39.59,40.62,38.65,38.77,17300.0],["2022-02-04",38.88,40.3,38.6,39.0,14700.0],["2022-02-07",38.5,38.5,37.8,37.9,11500.0],["2022-02-08",37.9,39.26,37.6,38.12,28600.0],["2022-02-09",38.78,39.24,38.14,38.2,9500.0],["2022-02-10",38.0,38.59,37.75,37.99,3500.0],["2022-02-11",37.75,39.4,37.6,38.69,10100.0],["2022-02-14",38.71,39.05,38.29,38.34,8700.0],["2022-02-15",39.15,39.41,37.92,38.95,13100.0],["2022-02-16",38.65,39.94,38.33,39.3,7700.0],["2022-02-17",39.0,39.48,38.8,39.2,6900.0],["2022-02-18",38.55,38.6,38.55,38.6,700.0],["2022-02-22",38.58,38.67,37.97,37.97,3500.0],["2022-02-23",38.73,38.85,38.5,38.51,2500.0],["2022-02-24",37.47,38.91,37.16,38.48,10500.0],["2022-02-25",38.39,38.9,37.89,37.89,25900.0],["2022-02-28",37.92,38.45,37.61,38.0,8200.0],["2022-03-01",38.05,41.18,37.86,39.65,3700.0],["2022-03-02",39.64,40.23,39.0,40.23,4400.0],["2022-03-03",39.85,40.3,39.61,40.3,2800.0],["2022-03-04",40.3,40.3,40.0,40.0,1600.0],["2022-03-07",40.61,40.61,38.0,38.08,5600.0],["2022-03-08",38.2,38.3,37.6,37.6,4400.0],["2022-03-09",37.7,38.39,37.7,38.39,1100.0],["2022-03-10",38.01,38.79,37.9,38.79,900.0],["2022-03-11",38.79,38.8,38.38,38.8,2300.0],["2022-03-14",38.85,39.1,37.5,37.5,5500.0],["2022-03-15",37.76,38.07,37.2,37.53,2600.0],["2022-03-16",37.98,38.55,36.46,36.7,13700.0],["2022-03-17",36.35,36.67,36.02,36.09,5000.0],["2022-03-18",35.85,38.65,35.85,37.02,22900.0],["2022-03-21",37.0,37.46,36.82,36.83,6100.0],["2022-03-22",37.0,37.31,36.69,36.89,4900.0],["2022-03-23",36.41,37.09,35.11,35.3,11500.0],["2022-03-24",35.85,37.19,35.85,36.79,12700.0],["2022-03-25",36.4,37.17,36.11,37.17,3100.0],["2022-03-28",36.7,37.6,35.22,37.55,11400.0],["2022-03-29",37.01,38.2,35.16,36.54,24600.0],["2022-03-30",36.01,36.14,35.7,35.9,5100.0],["2022-03-31",35.89,38.49,35.55,37.75,27800.0],["2022-04-01",37.72,37.9,36.72,37.27,7400.0],["2022-04-04",37.59,37.59,36.73,37.03,3200.0],["2022-04-05",36.99,36.99,36.4,36.54,3500.0],["2022-04-06",36.0,36.1,34.7,34.79,17000.0],["2022-04-07",34.85,35.0,34.34,34.96,3600.0],["2022-04-08",34.75,35.24,34.48,34.49,4200.0],["2022-04-11",34.34,34.95,33.91,34.4,1900.0],["2022-04-12",35.6,35.6,33.6,34.14,10500.0],["2022-04-13",34.35,35.86,34.05,34.96,25200.0],["2022-04-14",34.03,34.03,34.03,34.03,400.0],["2022-04-18",34.7,36.59,34.15,35.6,31300.0],["2022-04-19",35.95,35.95,34.14,34.56,16700.0],["2022-04-20",34.91,35.28,34.34,34.46,5600.0],["2022-04-21",35.08,35.25,34.21,34.63,16100.0],["2022-04-22",35.0,37.72,34.1,34.46,9000.0],["2022-04-25",34.35,35.65,34.35,35.4,19400.0],["2022-04-26",35.11,35.11,34.35,34.36,3500.0],["2022-04-27",34.4,36.43,34.4,35.67,41500.0],["2022-04-28",36.25,36.25,35.27,35.97,7400.0],["2022-04-29",36.21,36.25,34.53,35.45,11300.0],["2022-05-02",35.98,37.24,35.06,35.06,33200.0],["2022-05-03",35.05,35.64,34.67,34.85,1700.0],["2022-05-04",34.9,35.41,34.64,35.19,1300.0],["2022-05-05",35.82,35.82,34.89,35.2,3200.0],["2022-05-06",36.06,36.06,34.04,34.35,3800.0],["2022-05-09",34.0,35.25,34.0,34.25,10000.0],["2022-05-10",34.19,34.48,34.0,34.0,2100.0],["2022-05-11",33.7,33.7,32.11,32.11,5100.0],["2022-05-12",32.41,33.7,30.34,32.85,20600.0],["2022-05-13",33.24,35.2,33.24,34.62,24500.0],["2022-05-16",34.0,34.0,32.7,32.7,8000.0],["2022-05-17",33.16,33.16,32.5,32.72,6400.0],["2022-05-18",32.55,33.15,29.5,30.12,55900.0],["2022-05-19",30.0,33.56,30.0,32.35,53900.0],["2022-05-20",32.89,32.89,32.12,32.12,900.0],["2022-05-23",32.65,32.83,30.58,32.2,35800.0],["2022-05-24",31.82,32.79,31.72,31.75,5700.0],["2022-05-25",31.75,31.75,31.75,31.75,700.0],["2022-05-26",31.74,35.33,31.15,34.45,31900.0],["2022-05-27",34.05,35.8,31.68,33.75,7800.0],["2022-05-31",33.79,35.78,33.1,35.42,11900.0],["2022-06-01",36.35,36.35,34.5,35.1,9100.0],["2022-06-02",35.48,35.48,34.6,34.6,8600.0],["2022-06-03",34.75,34.75,33.32,33.61,2100.0],["2022-06-06",33.4,34.25,32.75,33.5,8600.0],["2022-06-07",33.06,35.73,33.06,34.88,8700.0],["2022-06-08",34.1,34.74,33.62,33.62,3100.0],["2022-06-09",33.1,34.71,33.09,33.14,3000.0],["2022-06-10",33.1,33.65,32.44,32.76,2900.0],["2022-06-13",32.75,33.3,32.32,32.6,12300.0],["2022-06-14",32.83,34.28,31.99,33.71,13300.0],["2022-06-15",34.87,35.27,34.15,34.91,21500.0],["2022-06-16",34.02,34.5,33.34,33.87,7300.0],["2022-06-17",34.44,34.45,33.12,33.12,9500.0],["2022-06-21",33.7,35.74,33.65,34.27,21800.0],["2022-06-22",34.15,35.08,33.15,33.35,7100.0],["2022-06-23",33.85,34.25,32.36,32.61,6500.0],["2022-06-24",33.0,34.3,33.0,33.4,4400.0],["2022-06-27",33.6,33.65,33.12,33.45,2100.0],["2022-06-28",34.82,34.82,33.45,34.07,7600.0],["2022-06-29",33.06,33.47,33.06,33.22,2000.0],["2022-06-30",33.82,33.82,32.47,33.15,6800.0],["2022-07-01",33.22,33.3,32.56,33.0,3100.0],["2022-07-05",32.7,32.7,32.04,32.1,5600.0],["2022-07-06",32.0,32.18,31.03,31.8,5700.0],["2022-07-07",31.62,31.74,30.85,31.69,13000.0],["2022-07-08",31.33,31.33,30.69,30.74,3900.0],["2022-07-11",30.5,31.3,29.97,30.8,14300.0],["2022-07-12",30.21,30.78,30.21,30.26,2400.0],["2022-07-13",29.92,30.95,29.92,30.35,800.0],["2022-07-14",30.0,30.01,29.94,29.94,1400.0],["2022-07-15",30.2,30.53,29.75,30.05,3100.0],["2022-07-18",30.27,30.65,29.02,29.02,13000.0],["2022-07-19",29.25,29.75,29.05,29.12,6200.0],["2022-07-20",29.15,30.16,29.15,29.85,4900.0],["2022-07-21",29.85,29.85,29.26,29.35,2900.0],["2022-07-22",29.32,29.65,29.15,29.57,3900.0],["2022-07-25",30.0,30.03,29.56,29.61,5200.0],["2022-07-26",29.55,30.19,29.55,30.19,1500.0],["2022-07-27",29.83,30.44,29.55,30.25,11400.0],["2022-07-28",30.19,30.19,30.19,30.19,900.0],["2022-07-29",30.2,30.53,29.61,30.42,3900.0],["2022-08-01",30.48,30.48,29.66,30.04,4100.0],["2022-08-02",29.8,29.8,29.14,29.14,7900.0],["2022-08-03",29.04,29.37,28.53,29.06,4900.0],["2022-08-04",29.3,29.3,28.6,28.6,3500.0],["2022-08-05",28.93,28.93,28.33,28.64,3900.0],["2022-08-08",28.64,28.86,28.64,28.79,2300.0],["2022-08-09",28.79,29.12,28.6,28.81,3100.0],["2022-08-10",29.0,30.0,28.8,30.0,18200.0],["2022-08-11",30.0,30.54,29.19,30.0,20100.0],["2022-08-12",28.76,30.43,28.75,29.99,13300.0],["2022-08-15",29.99,33.9,29.99,33.9,21600.0],["2022-08-16",33.75,33.75,32.91,33.05,9600.0],["2022-08-17",33.15,33.4,32.35,33.14,3000.0],["2022-08-18",32.75,33.1,32.5,32.68,5200.0],["2022-08-19",33.48,33.48,32.0,32.06,6600.0],["2022-08-22",32.0,32.0,30.34,30.34,5400.0],["2022-08-23",30.39,30.46,30.0,30.07,4900.0],["2022-08-24",30.09,30.19,28.5,28.63,17600.0],["2022-08-25",28.62,29.27,28.59,28.59,3900.0],["2022-08-26",28.47,28.67,28.06,28.67,6900.0],["2022-08-29",28.67,28.67,27.58,27.58,2500.0],["2022-08-30",28.0,28.0,26.65,26.74,5500.0],["2022-08-31",27.0,27.4,26.82,27.3,7100.0],["2022-09-01",26.88,26.88,25.21,26.02,6900.0],["2022-09-02",25.29,25.9,25.29,25.63,2800.0],["2022-09-06",26.02,26.02,25.25,25.25,2900.0],["2022-09-07",25.37,25.6,24.46,24.99,7300.0],["2022-09-08",25.0,25.25,24.05,24.3,10700.0],["2022-09-09",24.28,24.6,24.01,24.28,9200.0],["2022-09-12",24.41,25.39,23.7,23.73,16400.0],["2022-09-13",23.7,24.29,23.7,24.04,2600.0],["2022-09-14",24.01,24.4,23.9,23.9,3800.0],["2022-09-15",24.0,24.63,23.88,24.23,1700.0],["2022-09-16",23.71,24.85,23.71,24.8,5400.0],["2022-09-19",24.56,24.56,23.45,23.47,5600.0],["2022-09-20",23.51,23.75,23.45,23.47,2700.0],["2022-09-21",23.5,23.51,22.88,22.98,5100.0],["2022-09-22",22.39,22.74,22.39,22.45,900.0],["2022-09-23",22.41,22.96,21.51,21.9,5000.0],["2022-09-26",21.46,21.69,20.83,20.9,5000.0],["2022-09-27",20.89,21.35,20.67,21.25,9000.0],["2022-09-28",21.37,21.64,21.36,21.64,5200.0],["2022-09-29",21.8,21.9,20.93,21.24,28800.0],["2022-09-30",21.15,21.31,20.65,20.8,5400.0],["2022-10-03",20.95,21.72,20.72,21.23,12700.0],["2022-10-04",21.7,21.86,21.36,21.55,4200.0],["2022-10-05",21.55,21.9,21.35,21.39,15800.0],["2022-10-06",21.65,23.0,21.65,22.55,5300.0],["2022-10-07",22.15,22.15,22.11,22.14,2800.0],["2022-10-10",22.27,23.46,22.25,23.46,5200.0],["2022-10-11",23.3,23.7,23.3,23.46,3500.0],["2022-10-12",23.64,23.87,22.55,23.46,3100.0],["2022-10-13",22.85,23.9,22.78,23.9,5100.0],["2022-10-14",24.0,25.6,23.57,24.19,15300.0],["2022-10-17",24.02,24.19,23.29,24.0,3600.0],["2022-10-18",24.95,24.95,24.15,24.15,1100.0],["2022-10-19",24.14,25.12,24.14,25.12,3000.0],["2022-10-20",25.2,25.2,24.5,25.09,2300.0],["2022-10-21",25.52,25.52,24.6,24.6,5000.0],["2022-10-24",24.59,24.59,23.75,23.75,2900.0],["2022-10-25",23.8,24.78,23.8,24.0,3800.0],["2022-10-26",24.29,24.34,23.26,24.19,3300.0],["2022-10-27",24.25,25.0,24.0,24.5,2800.0],["2022-10-28",23.49,23.98,22.26,23.98,29400.0],["2022-10-31",24.0,26.06,23.98,26.0,21000.0],["2022-11-01",26.37,29.89,25.89,29.89,21800.0],["2022-11-02",29.89,30.0,28.0,28.8,24200.0],["2022-11-03",28.44,29.35,27.18,29.35,7600.0],["2022-11-04",29.74,30.4,29.49,30.4,8500.0],["2022-11-07",30.44,30.44,29.2,29.71,7300.0],["2022-11-08",29.58,31.04,29.58,30.4,6700.0],["2022-11-09",30.03,30.59,29.99,30.35,10200.0],["2022-11-10",29.38,30.23,29.38,29.9,1800.0],["2022-11-11",29.88,31.0,29.8,29.84,3000.0],["2022-11-14",29.84,29.91,29.75,29.8,3700.0],["2022-11-15",29.97,29.97,29.1,29.1,5200.0],["2022-11-16",29.23,29.36,28.26,28.5,5300.0],["2022-11-17",28.04,28.05,27.85,27.85,1300.0],["2022-11-18",29.55,29.55,27.0,27.0,3900.0],["2022-11-21",27.0,27.48,25.52,26.02,26500.0],["2022-11-22",26.24,26.28,26.0,26.06,12100.0],["2022-11-23",26.7,26.75,26.21,26.5,7800.0],["2022-11-25",26.37,27.09,26.02,26.5,2000.0],["2022-11-28",26.06,27.35,25.65,26.16,8500.0],["2022-11-29",26.17,26.17,25.55,25.55,2400.0],["2022-11-30",25.7,25.7,24.76,24.84,6300.0],["2022-12-01",24.99,25.49,24.0,24.0,20300.0],["2022-12-02",24.0,25.02,23.51,23.51,18100.0],["2022-12-05",23.45,24.69,22.99,23.12,26900.0],["2022-12-06",23.33,23.97,23.25,23.4,3200.0],["2022-12-07",23.04,23.5,22.84,22.95,5300.0],["2022-12-08",23.01,23.69,22.66,23.25,5200.0],["2022-12-09",23.1,23.13,22.9,22.97,4200.0],["2022-12-12",22.97,23.26,22.2,22.2,6000.0],["2022-12-13",22.8,23.28,21.08,21.08,15200.0],["2022-12-14",21.34,22.19,20.72,20.72,32200.0],["2022-12-15",20.68,21.01,20.1,20.14,26400.0],["2022-12-16",20.0,20.49,19.48,19.66,15100.0],["2022-12-19",19.75,20.6,19.2,20.03,32500.0],["2022-12-20",20.0,21.83,19.82,21.0,29800.0],["2022-12-21",20.99,21.7,20.44,20.44,11900.0],["2022-12-22",20.44,21.43,20.3,21.29,23100.0],["2022-12-23",21.07,21.55,20.39,20.4,12300.0],["2022-12-27",20.26,21.29,20.26,21.01,13000.0],["2022-12-28",21.25,21.65,20.64,20.98,17200.0],["2022-12-29",20.63,21.0,20.44,20.55,6700.0],["2022-12-30",20.5,20.89,20.2,20.55,12100.0],["2023-01-03",20.94,20.98,20.64,20.85,3000.0],["2023-01-04",20.85,21.0,20.46,20.64,2200.0],["2023-01-05",20.82,21.21,20.55,20.56,6500.0],["2023-01-06",20.88,20.99,20.61,20.78,5900.0],["2023-01-09",21.0,23.33,21.0,22.9,36200.0],["2023-01-10",22.8,23.36,22.51,22.83,3200.0],["2023-01-11",23.95,25.77,22.42,23.7,33400.0],["2023-01-12",23.35,24.25,23.35,23.51,6400.0],["2023-01-13",24.85,24.85,23.56,23.97,9400.0],["2023-01-17",23.94,24.42,23.76,23.76,2400.0],["2023-01-18",23.8,23.8,21.66,21.66,9100.0],["2023-01-19",22.0,22.39,21.82,22.1,6400.0],["2023-01-20",22.4,23.23,22.4,22.97,14300.0],["2023-01-23",22.95,24.11,22.71,23.64,12400.0],["2023-01-24",23.5,25.85,23.5,24.8,12300.0],["2023-01-25",24.5,24.77,24.41,24.5,7000.0],["2023-01-26",25.55,25.55,24.0,24.0,10900.0],["2023-01-27",24.86,24.86,23.08,23.75,13100.0],["2023-01-30",23.61,24.2,23.24,23.6,8800.0],["2023-01-31",24.1,24.96,24.0,24.91,9700.0],["2023-02-01",24.8,26.75,24.73,26.13,11500.0],["2023-02-02",26.21,26.61,25.5,25.58,9900.0],["2023-02-03",25.32,25.48,22.2,22.3,37200.0],["2023-02-06",22.06,22.2,21.05,21.59,15000.0],["2023-02-07",21.72,22.24,21.31,21.4,11500.0],["2023-02-08",21.46,21.89,21.21,21.21,6200.0],["2023-02-09",21.4,21.65,20.2,21.05,21700.0],["2023-02-10",21.21,21.5,21.2,21.35,4500.0],["2023-02-13",21.54,21.54,21.34,21.34,3400.0],["2023-02-14",21.25,21.49,19.48,20.03,19000.0],["2023-02-15",19.99,20.52,19.99,20.2,8600.0],["2023-02-16",20.15,21.2,20.15,21.2,12800.0],["2023-02-17",20.97,21.8,20.75,21.4,14000.0],["2023-02-21",21.41,21.59,21.2,21.5,5500.0],["2023-02-22",21.6,22.01,21.3,21.45,4800.0],["2023-02-23",21.6,21.6,20.65,20.78,17400.0],["2023-02-24",20.35,20.9,20.35,20.55,2800.0],["2023-02-27",20.63,21.47,20.55,20.77,7600.0],["2023-02-28",21.08,21.15,20.35,20.35,3900.0],["2023-03-01",20.8,21.03,20.8,20.8,2000.0],["2023-03-02",20.95,21.55,20.95,21.55,2700.0],["2023-03-03",21.5,21.6,21.25,21.25,2900.0],["2023-03-06",21.18,21.69,20.81,20.81,4900.0],["2023-03-07",21.02,21.02,20.48,20.94,7500.0],["2023-03-08",21.0,21.14,21.0,21.07,1500.0],["2023-03-09",21.2,21.2,21.2,21.2,1300.0],["2023-03-10",21.48,21.48,20.95,20.95,2200.0],["2023-03-13",20.39,20.99,20.36,20.36,7600.0],["2023-03-14",20.69,20.85,20.41,20.41,7300.0],["2023-03-15",20.2,20.2,19.5,19.7,13000.0],["2023-03-16",19.73,19.73,19.5,19.5,3900.0],["2023-03-17",19.5,19.5,18.75,19.08,7700.0],["2023-03-20",19.13,19.88,19.11,19.13,4800.0],["2023-03-21",19.21,20.65,19.21,20.65,7200.0],["2023-03-22",20.56,21.35,20.43,20.43,6500.0],["2023-03-23",20.6,22.79,20.6,22.1,33900.0],["2023-03-24",21.5,22.36,21.5,22.1,11700.0],["2023-03-27",22.24,22.25,21.82,22.24,13100.0],["2023-03-28",22.08,22.08,20.29,21.1,16400.0],["2023-03-29",21.97,21.97,21.0,21.46,3300.0],["2023-03-30",21.46,22.14,21.46,21.9,4700.0],["2023-03-31",22.14,23.2,22.14,22.75,7800.0],["2023-04-03",22.75,22.95,22.0,22.4,2200.0],["2023-04-04",22.96,22.99,22.14,22.15,1500.0],["2023-04-05",22.37,22.37,21.8,21.82,5200.0],["2023-04-06",21.12,21.88,21.12,21.45,1800.0],["2023-04-10",21.24,21.69,21.01,21.17,1900.0],["2023-04-11",21.0,21.2,19.6,19.6,12000.0],["2023-04-12",19.96,20.0,19.65,19.89,3900.0],["2023-04-13",20.01,20.8,20.01,20.15,3400.0],["2023-04-14",20.03,20.63,20.0,20.0,3300.0],["2023-04-17",19.83,20.1,19.75,19.76,3000.0],["2023-04-18",19.84,19.96,19.61,19.78,2100.0],["2023-04-19",19.78,20.08,19.7,19.75,5300.0],["2023-04-20",19.75,19.75,19.75,19.75,800.0],["2023-04-21",19.74,19.74,19.6,19.6,2700.0],["2023-04-24",19.84,20.11,19.84,19.9,2000.0],["2023-04-25",19.9,19.98,19.43,19.8,8600.0],["2023-04-26",19.78,19.78,19.78,19.78,300.0],["2023-04-27",19.26,19.26,19.25,19.25,800.0],["2023-04-28",18.7,20.38,18.7,19.4,15900.0],["2023-05-01",19.36,19.73,18.95,18.95,6800.0],["2023-05-02",18.92,19.08,18.45,18.6,17000.0],["2023-05-03",18.86,19.33,18.73,18.8,17800.0],["2023-05-04",19.16,19.37,18.8,19.06,4500.0],["2023-05-05",18.99,19.09,18.99,19.08,1400.0],["2023-05-08",19.0,19.0,18.65,18.67,3600.0],["2023-05-09",18.6,18.68,18.4,18.58,6500.0],["2023-05-10",18.66,19.0,18.02,18.02,8100.0],["2023-05-11",18.75,18.75,17.78,18.1,5700.0],["2023-05-12",18.26,18.26,17.61,17.61,2300.0],["2023-05-15",17.87,17.99,17.36,17.36,3500.0],["2023-05-16",17.44,17.57,16.79,17.39,11000.0],["2023-05-17",17.46,17.97,17.46,17.96,4800.0],["2023-05-18",17.98,18.4,17.98,18.4,2600.0],["2023-05-19",18.53,18.85,18.0,18.8,8900.0],["2023-05-22",19.01,19.89,18.51,19.25,2600.0],["2023-05-23",19.25,19.84,18.97,19.41,6600.0],["2023-05-24",19.49,19.49,19.02,19.2,3500.0],["2023-05-25",19.07,19.23,19.07,19.23,600.0],["2023-05-26",19.07,19.07,19.01,19.06,1400.0],["2023-05-30",19.05,19.23,18.01,18.51,4100.0],["2023-05-31",18.42,18.97,18.42,18.97,1300.0],["2023-06-01",18.76,18.89,18.76,18.89,1900.0],["2023-06-02",18.81,18.82,18.65,18.82,1600.0],["2023-06-05",19.0,19.53,19.0,19.11,3500.0],["2023-06-06",19.15,19.5,19.1,19.1,7300.0],["2023-06-07",19.3,19.49,19.12,19.49,2600.0],["2023-06-08",19.5,19.6,19.3,19.3,5000.0],["2023-06-09",19.53,19.65,19.05,19.32,6700.0],["2023-06-12",19.07,19.14,19.0,19.04,4700.0],["2023-06-13",19.05,19.5,19.05,19.05,4600.0],["2023-06-14",19.47,19.47,18.63,18.63,5700.0],["2023-06-15",18.82,18.86,18.36,18.69,3500.0],["2023-06-16",18.68,19.28,18.5,18.61,6000.0],["2023-06-20",18.58,18.58,17.5,17.8,9400.0],["2023-06-21",16.06,17.99,16.06,17.4,4200.0],["2023-06-22",17.53,18.01,17.53,17.83,4400.0],["2023-06-23",17.26,18.0,17.26,17.5,4300.0],["2023-06-26",17.41,17.48,17.01,17.48,14700.0],["2023-06-27",17.59,17.82,17.52,17.82,1400.0],["2023-06-28",18.0,18.0,17.5,17.5,3500.0],["2023-06-29",17.7,17.94,17.66,17.72,4500.0],["2023-06-30",17.96,18.5,17.95,18.14,256000.0],["2023-07-03",18.37,19.11,18.37,19.0,30600.0],["2023-07-05",19.0,19.3,19.0,19.05,9500.0],["2023-07-06",19.2,19.24,18.61,19.0,2200.0],["2023-07-07",19.12,19.3,18.85,19.0,5600.0],["2023-07-10",19.0,19.24,18.93,18.96,3700.0],["2023-07-11",19.14,19.8,19.14,19.7,12300.0],["2023-07-12",19.9,21.9,19.9,21.67,9300.0],["2023-07-13",21.65,22.49,21.47,22.39,9400.0],["2023-07-14",22.48,23.25,22.07,22.5,5600.0],["2023-07-17",22.27,23.12,22.01,22.25,20900.0],["2023-07-18",22.07,22.25,21.61,22.15,19100.0],["2023-07-19",22.1,22.2,21.91,22.2,5400.0],["2023-07-20",22.03,22.31,22.03,22.1,2600.0],["2023-07-21",22.2,22.6,22.0,22.32,6100.0],["2023-07-24",22.53,23.4,22.53,23.04,5500.0],["2023-07-25",22.83,23.04,22.35,22.73,9200.0],["2023-07-26",22.6,23.04,22.59,22.76,6200.0],["2023-07-27",22.9,23.6,22.43,22.57,11700.0],["2023-07-28",22.87,23.68,22.8,23.68,11500.0],["2023-07-31",23.46,23.72,22.69,23.39,8000.0],["2023-08-01",23.54,23.59,23.36,23.55,4200.0],["2023-08-02",23.46,23.91,23.34,23.34,12100.0],["2023-08-03",23.34,23.79,23.32,23.32,4900.0],["2023-08-04",23.54,23.61,22.9,23.09,7800.0],["2023-08-07",23.13,23.39,22.45,22.51,13000.0],["2023-08-08",22.31,22.75,22.0,22.3,11300.0],["2023-08-09",22.73,23.3,22.26,22.74,4400.0],["2023-08-10",22.89,23.5,22.7,22.97,5600.0],["2023-08-11",22.6,23.0,22.41,22.98,3100.0],["2023-08-14",22.98,23.28,22.6,22.99,3900.0],["2023-08-15",22.99,22.99,22.51,22.67,2100.0],["2023-08-16",22.81,23.07,22.13,23.0,5600.0],["2023-08-17",22.81,22.84,22.67,22.67,1400.0],["2023-08-18",22.65,22.72,22.11,22.69,6700.0],["2023-08-21",22.8,22.8,22.21,22.42,3600.0],["2023-08-22",22.53,22.76,22.35,22.59,2700.0],["2023-08-23",22.5,22.5,21.9,22.16,10000.0],["2023-08-24",22.45,22.83,22.22,22.5,1500.0],["2023-08-25",22.5,22.5,21.53,22.25,8100.0],["2023-08-28",22.11,22.7,21.9,22.48,19800.0],["2023-08-29",22.61,23.43,22.61,23.04,8200.0],["2023-08-30",23.3,24.51,23.18,23.4,10900.0],["2023-08-31",23.48,24.54,23.4,23.5,9900.0],["2023-09-01",23.54,24.22,23.0,23.3,1900.0],["2023-09-05",23.0,23.31,22.64,23.16,2600.0],["2023-09-06",23.02,23.02,22.11,22.16,2000.0],["2023-09-07",22.13,23.46,22.1,22.14,2900.0],["2023-09-08",22.26,23.12,22.0,22.85,7800.0],["2023-09-11",23.1,23.92,23.1,23.2,14000.0],["2023-09-12",23.16,24.35,23.16,23.82,10000.0],["2023-09-13",23.87,24.48,23.62,24.01,5100.0],["2023-09-14",24.3,25.44,24.0,24.94,12900.0],["2023-09-15",24.74,24.79,23.55,23.94,6800.0],["2023-09-18",23.2,23.5,22.35,22.76,36300.0],["2023-09-19",22.76,22.99,22.57,22.99,14400.0],["2023-09-20",23.11,23.3,22.32,22.75,21000.0],["2023-09-21",22.47,22.88,22.39,22.88,9700.0],["2023-09-22",22.12,22.75,22.12,22.75,1600.0],["2023-09-25",22.45,23.2,22.41,22.9,8800.0],["2023-09-26",22.9,23.0,22.01,22.93,10100.0],["2023-09-27",22.75,22.8,22.42,22.8,9600.0],["2023-09-28",22.75,22.94,22.13,22.85,5800.0],["2023-09-29",22.9,23.49,22.48,22.9,8800.0],["2023-10-02",22.84,22.95,22.01,22.93,16600.0],["2023-10-03",22.68,23.12,22.42,22.75,7400.0],["2023-10-04",22.74,23.1,22.0,22.81,8700.0],["2023-10-05",22.75,22.76,22.53,22.75,8400.0],["2023-10-06",22.74,22.87,22.46,22.75,4800.0],["2023-10-09",22.87,22.87,22.75,22.75,6300.0],["2023-10-10",22.75,23.12,22.46,22.95,6300.0],["2023-10-11",23.1,23.1,22.1,22.85,7300.0],["2023-10-12",22.79,23.12,22.55,23.0,9400.0],["2023-10-13",22.83,23.11,22.16,22.86,16800.0],["2023-10-16",22.63,22.94,22.52,22.52,7900.0],["2023-10-17",22.56,23.0,22.5,22.75,16200.0],["2023-10-18",22.66,23.0,22.04,22.75,10400.0],["2023-10-19",22.02,22.85,22.02,22.75,3400.0],["2023-10-20",22.7,23.13,22.7,23.01,3900.0],["2023-10-23",22.73,23.15,22.73,22.8,8300.0],["2023-10-24",22.68,22.88,22.49,22.75,8700.0],["2023-10-25",22.75,23.45,22.71,22.97,3900.0],["2023-10-26",23.0,23.0,22.67,23.0,8000.0],["2023-10-27",23.5,23.5,22.4,23.0,10100.0],["2023-10-30",23.02,23.44,22.74,22.76,7400.0],["2023-10-31",22.62,23.2,22.03,22.75,2600.0],["2023-11-01",23.19,23.19,22.78,22.78,1400.0],["2023-11-02",22.78,22.81,22.01,22.7,4000.0],["2023-11-03",23.0,23.19,22.47,22.75,7500.0],["2023-11-06",23.0,23.2,22.55,22.78,9800.0],["2023-11-07",22.99,23.2,22.92,22.93,3300.0],["2023-11-08",23.0,23.06,23.0,23.06,1200.0],["2023-11-09",22.68,23.2,22.68,23.2,7200.0],["2023-11-10",23.25,23.45,23.25,23.45,600.0],["2023-11-13",23.4,23.4,23.0,23.04,6700.0],["2023-11-14",23.06,23.33,22.58,22.86,8800.0],["2023-11-15",23.21,23.45,23.01,23.26,2200.0],["2023-11-16",23.3,23.55,23.1,23.15,7300.0],["2023-11-17",23.05,23.27,23.05,23.25,2900.0],["2023-11-20",23.05,23.42,23.05,23.35,3900.0],["2023-11-21",23.0,23.45,22.92,23.07,2700.0],["2023-11-22",23.0,23.42,23.0,23.42,3000.0],["2023-11-24",23.45,23.5,23.39,23.46,2100.0],["2023-11-27",23.12,23.53,23.12,23.23,5600.0],["2023-11-28",22.99,23.56,22.66,22.66,10300.0],["2023-11-29",22.7,22.94,22.09,22.27,12300.0],["2023-11-30",22.35,22.83,21.16,21.33,24200.0],["2023-12-01",21.7,22.09,21.33,21.58,15200.0],["2023-12-04",21.51,22.39,21.51,22.06,16800.0],["2023-12-05",22.38,22.38,21.71,21.71,9500.0],["2023-12-06",21.93,22.27,21.85,22.02,8300.0],["2023-12-07",21.94,22.16,21.5,21.7,6500.0],["2023-12-08",21.56,21.76,21.01,21.11,12300.0],["2023-12-11",21.21,21.58,20.87,20.95,10000.0],["2023-12-12",21.0,21.77,21.0,21.58,8300.0],["2023-12-13",21.8,22.37,21.43,22.05,9200.0],["2023-12-14",21.91,22.45,21.15,21.84,9400.0],["2023-12-15",22.0,22.45,21.69,22.45,10000.0],["2023-12-18",22.22,22.5,22.05,22.24,6400.0],["2023-12-19",22.35,22.93,22.35,22.85,6200.0],["2023-12-20",23.17,25.34,23.17,24.99,34400.0],["2023-12-21",25.0,26.59,25.0,25.81,17400.0],["2023-12-22",25.9,29.31,25.9,28.8,28300.0],["2023-12-26",28.7,30.34,28.5,28.5,19000.0],["2023-12-27",28.24,28.5,25.46,26.0,22000.0],["2023-12-28",25.87,27.07,25.31,25.66,16000.0],["2023-12-29",25.95,25.95,24.34,25.34,10700.0],["2024-01-02",24.76,25.13,24.11,24.11,4400.0],["2024-01-03",23.78,25.45,23.29,25.2,12700.0],["2024-01-04",25.0,25.71,23.43,23.8,18400.0],["2024-01-05",24.19,24.25,23.0,23.0,8600.0],["2024-01-08",22.9,23.47,22.9,23.23,10800.0],["2024-01-09",23.28,23.91,23.17,23.18,6900.0],["2024-01-10",23.3,23.5,22.49,23.2,20100.0],["2024-01-11",23.28,23.28,22.62,22.95,3000.0],["2024-01-12",22.91,23.26,22.45,22.45,1400.0],["2024-01-16",22.5,23.02,22.2,22.26,6400.0],["2024-01-17",22.78,22.78,22.28,22.28,2100.0],["2024-01-18",22.51,23.87,22.51,23.87,11200.0],["2024-01-19",23.99,23.99,22.98,22.98,3200.0],["2024-01-22",22.96,23.61,22.75,23.36,5900.0],["2024-01-23",24.22,24.22,22.99,22.99,3100.0],["2024-01-24",23.25,23.5,23.0,23.05,6200.0],["2024-01-25",23.15,23.94,23.15,23.94,4700.0],["2024-01-26",23.65,25.2,23.65,24.94,8400.0],["2024-01-29",24.75,24.94,24.51,24.88,4000.0],["2024-01-30",25.0,25.6,24.99,25.6,6500.0],["2024-01-31",25.61,25.61,25.01,25.25,4200.0],["2024-02-01",25.5,25.54,25.26,25.48,2300.0],["2024-02-02",25.48,25.5,25.12,25.5,2400.0],["2024-02-05",25.62,25.62,25.15,25.15,1300.0],["2024-02-06",25.33,26.36,25.33,26.25,3000.0],["2024-02-07",25.85,26.07,25.34,25.42,2100.0],["2024-02-08",25.93,25.98,25.21,25.45,5000.0],["2024-02-09",25.99,27.88,25.98,27.7,27200.0],["2024-02-12",27.51,28.15,27.37,27.61,8900.0],["2024-02-13",27.01,27.01,25.78,26.3,6300.0],["2024-02-14",26.78,27.1,26.5,26.85,9800.0],["2024-02-15",26.75,27.6,26.53,26.8,6200.0],["2024-02-16",26.75,27.01,26.41,26.51,6800.0],["2024-02-20",26.8,26.8,25.64,25.64,6600.0],["2024-02-21",25.56,26.29,24.75,24.89,9500.0],["2024-02-22",24.95,25.13,24.29,24.42,14700.0],["2024-02-23",24.61,24.77,23.81,24.32,6800.0],["2024-02-26",24.46,25.21,24.21,24.75,8700.0],["2024-02-27",24.6,25.76,24.6,25.3,5400.0],["2024-02-28",25.2,25.26,24.78,25.06,5000.0],["2024-02-29",25.25,25.6,24.95,25.5,7400.0],["2024-03-01",25.95,26.58,25.26,25.26,13500.0],["2024-03-04",25.26,25.89,24.75,24.75,7800.0],["2024-03-05",25.0,25.0,24.75,24.75,1900.0],["2024-03-06",24.8,25.42,24.72,24.88,6300.0],["2024-03-07",25.1,25.5,24.49,24.71,6500.0],["2024-03-08",24.3,24.65,24.3,24.65,500.0],["2024-03-11",24.65,24.8,24.3,24.31,3300.0],["2024-03-12",24.1,24.25,23.73,23.73,2500.0],["2024-03-13",24.0,24.3,23.71,23.71,6500.0],["2024-03-14",23.71,24.14,23.0,23.1,11500.0],["2024-03-15",24.34,24.34,22.44,22.5,9800.0],["2024-03-18",22.51,22.9,22.11,22.11,8200.0],["2024-03-19",22.2,22.7,22.08,22.1,5900.0],["2024-03-20",22.36,22.7,22.21,22.45,7800.0],["2024-03-21",23.0,23.0,21.55,21.84,23500.0],["2024-03-22",22.0,22.3,21.43,22.3,9000.0],["2024-03-25",22.55,23.39,22.23,23.29,7300.0],["2024-03-26",23.4,24.48,23.35,23.35,2800.0],["2024-03-27",23.59,23.65,23.02,23.36,5800.0],["2024-03-28",23.54,23.9,23.09,23.73,3200.0],["2024-04-01",23.62,24.06,23.32,24.06,2600.0],["2024-04-02",23.91,23.91,23.01,23.9,2100.0],["2024-04-03",24.4,24.99,23.81,23.86,1200.0],["2024-04-04",23.87,24.4,23.87,24.4,500.0],["2024-04-05",24.38,24.92,24.31,24.92,1400.0],["2024-04-08",24.96,25.36,24.78,25.0,3500.0],["2024-04-09",25.0,25.04,24.5,24.72,3900.0],["2024-04-10",24.46,24.7,23.78,24.27,5700.0],["2024-04-11",24.39,24.65,24.3,24.56,1900.0],["2024-04-12",24.42,25.28,24.42,24.7,2300.0],["2024-04-15",24.4,24.69,22.27,23.0,16700.0],["2024-04-16",23.11,23.11,22.65,22.91,7000.0],["2024-04-17",23.22,23.22,21.9,21.9,8200.0],["2024-04-18",22.04,22.48,22.0,22.48,3400.0],["2024-04-19",22.13,22.45,21.95,22.45,8600.0],["2024-04-22",21.61,22.29,21.49,21.91,9400.0],["2024-04-23",22.15,22.15,21.66,21.8,3900.0],["2024-04-24",22.74,22.74,21.92,22.52,2400.0],["2024-04-25",22.37,23.02,22.37,23.0,6900.0],["2024-04-26",23.0,23.0,23.0,23.0,0.0],["2024-04-29",22.32,22.65,22.32,22.65,1800.0],["2024-04-30",22.99,22.99,22.52,22.8,4800.0],["2024-05-01",23.04,23.04,23.04,23.04,300.0],["2024-05-02",23.05,23.05,23.05,23.05,1800.0],["2024-05-03",22.97,23.31,22.65,22.86,5200.0],["2024-05-06",22.92,23.23,22.04,22.75,4900.0],["2024-05-07",22.12,22.58,21.54,21.54,10300.0],["2024-05-08",21.57,22.55,21.5,21.6,4500.0],["2024-05-09",21.58,22.38,21.5,22.38,11400.0],["2024-05-10",23.51,24.52,23.23,23.75,11500.0],["2024-05-13",23.95,24.83,23.78,24.04,20700.0],["2024-05-14",24.26,24.9,23.16,23.67,40100.0],["2024-05-15",23.73,24.35,23.16,24.19,22800.0],["2024-05-16",24.41,25.92,24.41,25.88,13500.0],["2024-05-17",25.69,25.75,24.6,24.79,13100.0],["2024-05-20",24.71,25.89,24.7,24.75,5900.0],["2024-05-21",24.98,25.19,24.6,24.97,14900.0],["2024-05-22",25.04,25.9,24.97,25.9,7900.0],["2024-05-23",26.0,26.34,25.91,26.34,4500.0],["2024-05-24",26.34,26.6,25.76,26.0,11800.0],["2024-05-28",26.37,26.74,25.42,26.74,23700.0],["2024-05-29",26.73,27.0,25.8,26.35,18800.0],["2024-05-30",26.78,27.6,26.51,27.14,19000.0],["2024-05-31",27.11,28.11,27.08,27.8,8800.0],["2024-06-03",27.81,28.96,27.18,28.96,15400.0],["2024-06-04",28.7,28.78,28.25,28.78,7200.0],["2024-06-05",28.74,28.85,27.82,28.7,24600.0],["2024-06-06",28.84,28.84,28.04,28.14,6700.0],["2024-06-07",27.78,28.34,27.42,27.61,6100.0],["2024-06-10",27.36,28.05,26.91,27.52,7100.0],["2024-06-11",27.12,27.74,26.62,27.44,7200.0],["2024-06-12",27.85,28.0,26.8,26.81,12100.0],["2024-06-13",28.81,28.81,25.5,25.75,20400.0],["2024-06-14",26.33,26.33,24.1,24.24,36400.0],["2024-06-17",24.2,25.54,24.2,25.29,21000.0],["2024-06-18",25.68,25.98,24.93,25.01,6900.0],["2024-06-20",25.26,25.27,24.34,24.57,11900.0],["2024-06-21",24.67,25.26,24.67,24.75,12200.0],["2024-06-24",24.75,25.68,24.5,24.52,18800.0],["2024-06-25",24.88,25.89,24.7,25.83,17700.0],["2024-06-26",25.41,26.41,25.41,25.85,22600.0],["2024-06-27",26.2,26.41,25.46,25.77,26300.0],["2024-06-28",25.6,26.08,25.0,25.0,30200.0],["2024-07-01",25.0,25.49,24.7,24.9,20500.0],["2024-07-02",24.9,25.22,24.68,24.76,17900.0],["2024-07-03",24.9,25.05,24.83,24.91,3600.0],["2024-07-05",25.22,25.25,24.52,25.03,10500.0],["2024-07-08",24.76,24.9,23.85,23.85,15600.0],["2024-07-09",23.7,24.38,23.0,23.48,23200.0],["2024-07-10",23.4,23.96,23.16,23.74,12300.0],["2024-07-11",24.5,25.0,24.0,24.26,16500.0],["2024-07-12",24.5,25.02,23.98,23.99,19500.0],["2024-07-15",23.99,25.26,23.99,24.52,30600.0],["2024-07-16",24.8,25.59,24.73,25.24,31500.0],["2024-07-17",24.92,25.56,24.8,25.43,30500.0],["2024-07-18",25.37,25.47,24.85,25.47,13500.0],["2024-07-19",25.15,25.15,24.51,24.75,12900.0],["2024-07-22",24.6,25.15,24.08,24.7,55100.0],["2024-07-23",24.68,25.27,24.5,24.99,22300.0],["2024-07-24",24.99,25.58,24.71,25.03,39100.0],["2024-07-25",25.01,25.56,24.87,25.31,15000.0],["2024-07-26",25.42,25.87,25.24,25.87,9000.0],["2024-07-29",25.99,26.12,24.93,25.3,17300.0],["2024-07-30",25.3,25.3,24.82,24.82,1800.0],["2024-07-31",24.81,24.81,24.5,24.52,6400.0],["2024-08-01",24.62,24.81,24.5,24.56,8200.0],["2024-08-02",24.0,24.0,23.02,23.11,15400.0],["2024-08-05",21.99,22.81,21.05,22.74,33400.0],["2024-08-06",22.59,23.65,22.44,23.56,44800.0],["2024-08-07",23.27,23.92,22.55,22.65,13700.0],["2024-08-08",22.55,23.8,22.55,23.8,15300.0],["2024-08-09",27.67,30.32,25.9,30.0,87400.0],["2024-08-12",30.79,35.9,30.79,34.2,120200.0],["2024-08-13",34.3,38.63,33.66,38.3,56200.0],["2024-08-14",38.61,39.45,37.13,39.18,30100.0],["2024-08-15",39.07,39.88,38.0,39.79,33800.0],["2024-08-16",39.31,39.79,38.01,38.89,21200.0],["2024-08-19",39.38,39.89,37.8,39.76,34600.0],["2024-08-20",39.83,39.84,38.73,38.83,10600.0],["2024-08-21",39.24,39.39,37.93,39.37,13700.0],["2024-08-22",39.45,39.49,37.94,38.5,20200.0],["2024-08-23",38.44,39.17,37.93,38.38,8400.0],["2024-08-26",39.14,39.14,37.41,38.46,26000.0],["2024-08-27",37.92,38.69,37.62,37.98,15700.0],["2024-08-28",38.2,38.2,35.23,37.16,19900.0],["2024-08-29",37.04,37.05,34.48,34.64,19400.0],["2024-08-30",35.1,35.6,33.81,35.47,29900.0],["2024-09-03",35.14,35.51,33.99,35.5,15100.0],["2024-09-04",35.57,36.62,35.57,36.03,6300.0],["2024-09-05",35.97,36.36,33.91,35.42,10800.0],["2024-09-06",35.16,35.21,34.03,34.85,25700.0],["2024-09-09",35.04,35.88,34.26,34.95,15800.0],["2024-09-10",34.95,35.78,34.16,35.73,27900.0],["2024-09-11",35.93,36.65,33.8,36.65,16700.0],["2024-09-12",36.93,37.99,36.93,37.76,9700.0],["2024-09-13",37.71,38.77,37.5,37.64,19400.0],["2024-09-16",37.64,38.2,35.0,36.03,23800.0],["2024-09-17",36.54,38.75,36.54,38.2,23200.0],["2024-09-18",38.2,39.25,36.36,38.18,13800.0],["2024-09-19",39.0,39.0,38.18,38.63,10700.0],["2024-09-20",38.5,38.5,37.01,38.4,15200.0],["2024-09-23",38.08,39.26,37.4,39.0,33300.0],["2024-09-24",39.38,39.89,38.49,39.1,19700.0],["2024-09-25",38.23,39.0,38.23,38.68,5300.0],["2024-09-26",38.54,38.98,38.08,38.68,6300.0],["2024-09-27",38.74,38.86,38.55,38.8,6200.0],["2024-09-30",37.7,43.15,37.7,42.66,89000.0],["2024-10-01",42.8,42.8,41.58,41.7,18000.0],["2024-10-02",41.23,41.23,37.59,37.78,17800.0],["2024-10-03",38.09,38.99,37.47,38.7,15300.0],["2024-10-04",38.56,38.7,37.55,37.55,7800.0],["2024-10-07",37.23,38.9,36.99,38.9,13000.0],["2024-10-08",39.26,39.47,38.42,38.45,11500.0],["2024-10-09",38.86,39.61,38.28,38.66,10600.0],["2024-10-10",39.15,39.15,37.89,38.45,4500.0],["2024-10-11",38.67,39.1,38.49,38.99,10200.0],["2024-10-14",39.3,39.3,37.65,37.65,14800.0],["2024-10-15",38.05,38.09,36.85,36.85,9500.0],["2024-10-16",37.44,37.44,36.12,36.52,16000.0],["2024-10-17",36.51,37.17,36.2,36.84,8000.0],["2024-10-18",37.33,37.33,33.79,34.6,29900.0],["2024-10-21",35.0,39.22,35.0,38.29,37400.0],["2024-10-22",39.01,40.75,38.58,40.75,18100.0],["2024-10-23",40.24,40.24,38.9,39.41,11600.0],["2024-10-24",38.89,39.17,38.15,38.92,11900.0],["2024-10-25",38.67,40.01,38.13,39.16,10500.0],["2024-10-28",39.16,39.84,38.68,38.99,27000.0],["2024-10-29",38.0,39.77,38.0,38.56,16100.0],["2024-10-30",38.74,39.72,38.73,39.12,7400.0],["2024-10-31",38.52,38.52,37.54,37.55,10700.0],["2024-11-01",37.29,37.68,36.4,36.52,8400.0],["2024-11-04",35.93,37.7,35.77,37.03,21300.0],["2024-11-05",37.5,39.21,37.0,37.01,29100.0],["2024-11-06",38.1,38.4,37.45,37.98,16500.0],["2024-11-07",38.47,40.93,38.37,40.53,16100.0],["2024-11-08",40.53,41.25,39.34,40.31,17500.0],["2024-11-11",40.39,41.92,39.01,41.92,34200.0],["2024-11-12",41.22,41.22,39.62,40.5,18200.0],["2024-11-13",40.39,42.06,39.92,40.94,26100.0],["2024-11-14",41.31,41.31,39.67,40.97,22300.0],["2024-11-15",40.5,41.57,40.5,40.64,12300.0],["2024-11-18",40.05,41.67,40.0,40.4,27000.0],["2024-11-19",40.5,41.14,40.05,40.73,14500.0],["2024-11-20",41.2,41.2,39.37,39.74,13300.0],["2024-11-21",39.71,42.3,39.71,41.67,24400.0],["2024-11-22",41.67,42.6,41.67,41.99,16200.0],["2024-11-25",42.34,42.7,41.46,41.55,23700.0],["2024-11-26",41.5,41.5,40.65,41.25,24100.0],["2024-11-27",41.25,41.46,40.85,41.03,11100.0],["2024-11-29",41.06,42.51,41.03,41.51,17900.0],["2024-12-02",41.0,43.27,40.35,42.57,32000.0],["2024-12-03",42.56,43.35,40.83,42.42,36200.0],["2024-12-04",41.87,42.94,41.22,42.89,29900.0],["2024-12-05",42.53,42.98,41.43,41.7,23700.0],["2024-12-06",41.98,42.82,41.38,42.71,20500.0],["2024-12-09",42.72,43.61,41.45,41.86,30100.0],["2024-12-10",41.89,42.58,41.57,41.84,17200.0],["2024-12-11",42.1,42.1,40.53,41.49,11900.0],["2024-12-12",41.86,41.99,41.1,41.82,18100.0],["2024-12-13",41.63,43.97,41.29,43.97,18600.0],["2024-12-16",43.84,44.27,42.32,43.46,18800.0],["2024-12-17",43.25,43.65,42.19,43.32,20100.0],["2024-12-18",43.77,43.77,40.9,41.09,13100.0],["2024-12-19",41.01,41.54,40.35,41.26,17700.0],["2024-12-20",40.86,42.28,40.86,42.06,17900.0],["2024-12-23",42.21,42.21,39.75,40.86,16000.0],["2024-12-24",40.51,40.78,39.89,39.96,8900.0],["2024-12-26",40.58,41.86,40.53,41.04,19200.0],["2024-12-27",41.2,42.12,40.98,41.3,14200.0],["2024-12-30",41.11,42.21,40.09,41.68,31400.0],["2024-12-31",42.14,42.14,40.99,41.2,13600.0],["2025-01-02",41.06,41.8,40.82,41.08,11700.0],["2025-01-03",39.86,41.04,39.86,40.87,10400.0],["2025-01-06",41.0,41.0,39.74,40.19,16300.0],["2025-01-07",39.99,39.99,38.21,38.38,22100.0],["2025-01-08",38.24,39.54,37.91,39.44,16700.0],["2025-01-10",39.44,39.58,38.08,38.17,14700.0],["2025-01-13",37.7,38.42,37.45,38.42,12000.0],["2025-01-14",38.07,38.56,37.59,38.06,21400.0],["2025-01-15",38.3,39.97,38.3,39.76,22400.0],["2025-01-16",39.75,39.81,39.35,39.69,12300.0],["2025-01-17",40.36,40.36,39.52,39.99,17900.0],["2025-01-21",40.0,40.15,39.04,39.49,13300.0],["2025-01-22",39.2,39.89,38.28,39.61,15200.0],["2025-01-23",39.85,39.85,38.35,39.27,12900.0],["2025-01-24",39.4,39.69,39.04,39.48,6800.0],["2025-01-27",38.64,39.09,38.11,38.67,10900.0],["2025-01-28",39.18,39.18,37.62,38.4,17200.0],["2025-01-29",37.35,38.9,37.35,38.51,15200.0],["2025-01-30",38.44,39.55,38.13,38.58,13500.0],["2025-01-31",38.42,38.57,37.02,37.46,19300.0],["2025-02-03",36.73,37.27,34.99,37.27,23500.0],["2025-02-04",36.78,37.13,36.31,36.84,12000.0],["2025-02-05",36.85,36.86,35.9,36.42,10400.0],["2025-02-06",36.99,38.77,35.81,38.25,27500.0],["2025-02-07",40.29,40.29,32.63,36.85,19000.0],["2025-02-10",38.52,44.55,38.52,42.82,84700.0],["2025-02-11",43.42,47.5,43.42,46.91,57700.0],["2025-02-12",47.0,49.64,47.0,49.54,60000.0],["2025-02-13",50.63,53.01,49.6,50.32,115100.0],["2025-02-14",50.21,51.39,48.8,48.85,46600.0],["2025-02-18",49.86,52.83,49.62,51.49,67100.0],["2025-02-19",50.91,51.39,49.66,50.09,34000.0],["2025-02-20",49.46,50.51,48.5,50.35,21800.0],["2025-02-21",50.54,51.1,46.86,46.96,41000.0],["2025-02-24",47.49,51.72,47.49,50.5,61300.0],["2025-02-25",50.71,51.18,48.53,49.98,30000.0],["2025-02-26",50.25,51.0,49.44,49.99,45000.0],["2025-02-27",50.29,50.71,48.1,49.79,28500.0],["2025-02-28",49.55,51.23,48.86,49.73,20400.0],["2025-03-03",49.75,50.8,47.06,47.48,33300.0],["2025-03-04",47.0,48.36,44.25,44.29,42500.0],["2025-03-05",44.52,47.09,43.78,47.09,20300.0],["2025-03-06",45.97,47.16,45.03,45.49,23400.0],["2025-03-07",45.0,45.49,44.14,45.21,15700.0],["2025-03-10",44.25,45.79,42.56,43.44,35200.0],["2025-03-11",43.37,45.5,43.12,44.89,26300.0],["2025-03-12",44.89,46.24,43.35,45.68,19400.0],["2025-03-13",44.82,45.4,43.8,43.8,21900.0],["2025-03-14",44.08,45.0,43.12,43.35,32900.0],["2025-03-17",43.06,44.42,42.84,44.42,32000.0],["2025-03-18",44.53,45.65,43.42,43.7,19300.0],["2025-03-19",43.65,43.9,43.42,43.6,13900.0],["2025-03-20",43.48,44.24,43.03,43.54,18700.0],["2025-03-21",43.35,43.36,42.56,42.67,11400.0],["2025-03-24",42.9,43.22,42.4,42.98,21500.0],["2025-03-25",42.92,43.0,41.91,42.35,12200.0],["2025-03-26",42.15,43.52,42.03,42.9,14200.0],["2025-03-27",42.31,42.6,40.96,41.13,17500.0],["2025-03-28",40.73,42.0,39.28,39.78,14000.0],["2025-03-31",38.88,39.89,37.39,39.46,27400.0],["2025-04-01",39.88,39.88,39.09,39.48,21000.0],["2025-04-02",39.65,41.42,39.31,41.11,14800.0],["2025-04-03",39.22,40.49,37.1,37.92,19900.0],["2025-04-04",37.1,37.1,35.07,36.04,25100.0],["2025-04-07",33.61,37.14,33.12,35.43,22500.0],["2025-04-08",37.18,38.78,33.6,34.62,14700.0],["2025-04-09",34.32,38.9,34.06,38.32,17500.0],["2025-04-10",37.61,37.61,35.25,36.1,17600.0],["2025-04-11",36.02,36.52,35.52,35.66,7100.0],["2025-04-14",36.28,36.86,35.25,36.26,16200.0],["2025-04-15",36.0,36.09,34.15,35.18,16300.0],["2025-04-16",35.15,36.05,33.21,35.32,11300.0],["2025-04-17",35.19,35.49,34.07,34.84,32700.0],["2025-04-21",34.89,35.08,32.53,32.53,22700.0],["2025-04-22",33.49,34.48,32.74,34.35,27100.0],["2025-04-23",35.57,36.6,35.23,36.23,14200.0],["2025-04-24",36.19,37.27,35.97,37.11,11900.0],["2025-04-25",35.42,36.83,35.29,36.48,9400.0],["2025-04-28",36.49,37.18,33.87,34.77,18100.0],["2025-04-29",35.05,35.28,31.57,33.41,28300.0],["2025-04-30",32.98,33.84,32.47,33.32,19500.0],["2025-05-01",33.75,34.74,31.95,34.03,15700.0],["2025-05-02",34.48,35.11,33.6,35.11,22100.0],["2025-05-05",35.03,35.03,33.96,33.99,17900.0],["2025-05-06",33.6,35.89,33.26,35.2,29300.0],["2025-05-07",35.29,35.71,33.5,33.78,22800.0],["2025-05-08",34.68,36.86,33.79,36.6,24400.0],["2025-05-09",37.5,42.51,37.5,39.92,30200.0],["2025-05-12",43.49,44.91,40.0,41.6,26800.0],["2025-05-13",42.46,44.46,42.46,43.68,22100.0],["2025-05-14",44.52,49.67,44.44,48.22,69100.0],["2025-05-15",49.18,52.0,47.76,50.06,58100.0],["2025-05-16",50.5,50.52,47.23,48.28,47100.0],["2025-05-19",48.28,50.5,48.0,50.49,46700.0],["2025-05-20",50.5,50.8,49.15,50.56,35100.0],["2025-05-21",51.89,54.01,49.2,53.27,52100.0],["2025-05-22",52.42,53.71,50.25,51.8,66800.0],["2025-05-23",50.42,54.44,50.23,51.84,74800.0],["2025-05-27",52.67,53.84,51.87,53.29,75200.0],["2025-05-28",53.57,53.85,52.49,53.25,34300.0],["2025-05-29",53.53,54.01,51.77,53.99,71700.0],["2025-05-30",53.99,56.7,53.06,55.98,48600.0],["2025-06-02",55.25,55.97,52.42,54.22,67400.0],["2025-06-03",55.15,56.62,54.5,55.29,50400.0],["2025-06-04",55.16,55.77,54.0,55.22,36900.0],["2025-06-05",55.41,55.56,53.57,54.43,26900.0],["2025-06-06",54.52,55.55,53.0,54.34,42300.0],["2025-06-09",54.43,56.0,53.69,55.02,52700.0],["2025-06-10",55.65,58.58,55.25,58.35,79900.0],["2025-06-11",59.41,61.77,57.57,59.95,103900.0],["2025-06-12",59.2,61.44,57.68,59.32,52500.0],["2025-06-13",58.25,60.96,57.71,57.96,61600.0],["2025-06-16",57.67,60.43,56.01,59.77,74100.0],["2025-06-17",59.61,60.31,58.49,59.33,46900.0],["2025-06-18",59.05,59.64,57.71,58.72,34800.0],["2025-06-20",58.98,59.0,56.54,57.27,42600.0],["2025-06-23",56.98,58.03,55.35,57.24,122100.0],["2025-06-24",58.0,59.0,56.88,58.0,105800.0],["2025-06-25",58.76,58.76,57.24,57.92,60000.0],["2025-06-26",58.31,60.2,57.07,59.99,117700.0],["2025-06-27",60.35,61.37,58.61,61.02,587900.0],["2025-06-30",60.89,66.1,60.3,62.21,175400.0],["2025-07-01",61.22,64.91,59.06,64.23,86500.0],["2025-07-02",64.8,69.93,63.85,67.23,176300.0],["2025-07-03",68.71,70.58,68.01,69.98,123200.0],["2025-07-07",69.98,69.98,65.5,66.54,161600.0],["2025-07-08",66.65,68.34,64.6,65.0,85700.0],["2025-07-09",65.29,67.35,64.72,66.69,105500.0],["2025-07-10",66.59,67.2,62.71,64.73,148000.0],["2025-07-11",65.31,66.03,63.05,63.8,131300.0],["2025-07-14",63.74,63.75,60.2,62.93,122300.0],["2025-07-15",63.43,64.6,62.5,63.01,108500.0],["2025-07-16",63.05,63.65,60.85,62.75,77100.0],["2025-07-17",62.51,63.33,61.03,61.45,55700.0],["2025-07-18",62.15,62.38,60.21,60.32,51600.0],["2025-07-21",60.32,63.37,60.32,61.5,82100.0],["2025-07-22",62.01,63.92,61.33,63.27,73700.0],["2025-07-23",63.5,66.45,63.23,66.35,90200.0],["2025-07-24",66.34,66.34,64.0,65.17,54800.0],["2025-07-25",65.17,65.89,64.27,64.41,38500.0],["2025-07-28",64.06,65.76,63.7,64.68,64000.0],["2025-07-29",64.91,65.93,64.72,64.9,46600.0],["2025-07-30",64.92,65.23,62.04,62.89,53600.0],["2025-07-31",63.96,66.44,62.79,63.46,73000.0],["2025-08-01",62.7,62.9,60.33,62.05,69800.0],["2025-08-04",63.25,65.89,63.25,64.51,87700.0],["2025-08-05",64.51,65.34,62.3,64.89,51300.0],["2025-08-06",65.34,66.52,63.0,66.5,49700.0],["2025-08-07",67.08,70.21,67.08,68.69,77800.0],["2025-08-08",70.21,73.29,69.8,71.61,97400.0],["2025-08-11",71.89,78.5,71.6,74.39,373200.0],["2025-08-12",76.22,82.66,76.0,79.45,275000.0],["2025-08-13",80.1,82.8,77.95,81.76,148200.0],["2025-08-14",80.0,80.0,70.6,75.36,269400.0],["2025-08-15",79.6,83.0,71.4,75.89,186800.0],["2025-08-18",74.93,74.93,69.54,71.02,150600.0],["2025-08-19",69.67,72.24,67.82,67.97,193100.0],["2025-08-20",67.26,67.26,63.53,65.81,136300.0],["2025-08-21",65.2,66.75,64.01,66.42,88400.0],["2025-08-22",66.48,69.0,64.53,67.5,119000.0],["2025-08-25",66.15,66.32,60.11,62.83,223000.0],["2025-08-26",63.18,65.92,62.01,65.55,96600.0],["2025-08-27",65.55,67.02,65.17,66.83,82100.0],["2025-08-28",66.73,66.94,64.95,66.26,99700.0],["2025-08-29",66.0,66.2,63.18,65.87,76700.0],["2025-09-02",64.0,66.35,64.0,66.24,58600.0],["2025-09-03",66.0,67.28,65.25,65.67,52900.0],["2025-09-04",65.67,68.27,65.44,68.19,55900.0],["2025-09-05",68.18,69.2,65.93,66.19,39200.0],["2025-09-08",67.47,68.74,66.9,67.96,66800.0],["2025-09-09",68.1,68.27,66.77,67.38,34200.0],["2025-09-10",67.3,67.82,66.55,67.3,42300.0],["2025-09-11",67.23,68.79,67.23,68.36,57700.0],["2025-09-12",68.0,68.23,66.77,67.96,37500.0],["2025-09-15",67.28,71.04,65.0,70.37,77600.0],["2025-09-16",70.37,71.05,66.54,68.57,50500.0],["2025-09-17",68.71,71.54,68.45,69.5,48300.0],["2025-09-18",69.79,72.2,68.68,71.86,64300.0],["2025-09-19",71.65,71.94,69.48,70.45,126400.0],["2025-09-22",69.86,70.8,68.03,68.45,51400.0],["2025-09-23",69.0,69.54,66.79,67.72,44500.0],["2025-09-24",66.83,70.76,66.83,68.78,59000.0],["2025-09-25",68.71,68.78,66.47,66.99,30000.0],["2025-09-26",66.99,67.19,66.11,66.89,40100.0],["2025-09-29",67.05,67.96,65.8,66.45,37100.0],["2025-09-30",66.01,68.83,66.01,68.06,114800.0],["2025-10-01",67.69,71.06,67.4,69.7,56200.0],["2025-10-02",69.11,69.56,67.36,68.26,51100.0],["2025-10-03",68.41,71.18,68.13,71.14,46500.0],["2025-10-06",71.14,72.36,69.86,69.86,73000.0],["2025-10-07",70.0,70.01,68.0,68.76,37000.0],["2025-10-08",69.49,69.61,68.6,69.47,25400.0],["2025-10-09",69.46,69.46,67.02,67.67,40700.0],["2025-10-10",67.89,68.5,64.14,64.16,42500.0],["2025-10-13",65.92,66.8,64.53,65.92,42900.0],["2025-10-14",65.05,67.8,65.05,67.57,32600.0],["2025-10-15",68.11,68.11,66.07,66.91,35300.0],["2025-10-16",66.91,66.91,64.07,64.67,33900.0],["2025-10-17",64.6,64.75,63.37,64.19,54900.0],["2025-10-20",64.79,65.78,64.79,65.77,26100.0],["2025-10-21",65.0,68.4,64.6,67.94,46500.0],["2025-10-22",67.49,67.94,65.56,66.01,33700.0],["2025-10-23",65.98,67.88,65.98,67.78,28200.0],["2025-10-24",67.91,68.67,67.51,68.56,22900.0],["2025-10-27",68.94,69.83,66.29,66.57,29400.0],["2025-10-28",66.18,67.93,66.0,67.58,20800.0],["2025-10-29",66.99,67.88,64.77,65.74,34500.0],["2025-10-30",66.45,69.57,66.45,67.93,46700.0],["2025-10-31",70.16,71.99,61.33,61.36,65400.0],["2025-11-03",63.1,69.85,63.0,67.88,112700.0],["2025-11-04",66.38,66.38,62.6,62.6,82500.0],["2025-11-05",64.25,67.78,64.0,66.92,75600.0],["2025-11-06",66.95,68.76,66.41,67.8,67100.0],["2025-11-07",67.4,69.65,66.1,67.11,29500.0],["2025-11-10",68.56,70.98,66.52,67.69,55500.0],["2025-11-11",67.71,68.66,65.92,68.52,49700.0],["2025-11-12",67.8,70.41,65.07,69.86,46700.0],["2025-11-13",69.27,69.49,64.7,67.84,91300.0],["2025-11-14",66.15,67.29,64.62,66.39,47300.0],["2025-11-17",66.1,67.99,64.25,64.49,45100.0],["2025-11-18",65.1,67.5,64.41,66.3,52200.0],["2025-11-19",66.13,66.84,64.43,64.46,28700.0],["2025-11-20",65.77,67.27,63.49,64.55,65900.0],["2025-11-21",64.45,69.11,64.45,68.56,61300.0],["2025-11-24",68.55,74.71,67.87,73.58,72000.0],["2025-11-25",73.48,75.43,71.65,75.0,61400.0],["2025-11-26",75.39,75.97,73.64,75.25,47900.0],["2025-11-28",76.15,77.21,73.24,75.0,29800.0],["2025-12-01",74.81,78.01,74.81,77.43,56200.0],["2025-12-02",78.7,78.7,74.62,76.09,58500.0],["2025-12-03",76.5,80.64,75.23,79.86,62400.0],["2025-12-04",80.1,80.93,78.46,79.23,40300.0],["2025-12-05",79.04,82.26,78.25,78.8,58400.0],["2025-12-08",78.99,79.99,76.9,77.44,48800.0],["2025-12-09",77.88,81.29,77.37,77.65,71700.0],["2025-12-10",77.66,79.83,77.08,79.02,53600.0],["2025-12-11",78.65,81.88,78.31,81.48,44700.0],["2025-12-12",81.03,83.07,80.58,80.83,72200.0],["2025-12-15",81.61,82.16,78.89,79.93,42000.0],["2025-12-16",79.45,80.33,78.67,78.76,34300.0],["2025-12-17",79.36,79.78,77.31,79.26,35900.0],["2025-12-18",79.85,82.96,79.27,82.56,94400.0],["2025-12-19",81.92,83.19,80.25,80.25,111600.0],["2025-12-22",81.14,83.26,80.01,80.65,56400.0],["2025-12-23",80.24,81.93,79.29,80.17,34400.0],["2025-12-24",80.73,82.37,79.98,79.98,39600.0],["2025-12-26",80.06,80.06,78.86,79.48,25700.0],["2025-12-29",79.39,79.88,77.14,77.48,47800.0],["2025-12-30",77.5,79.25,77.04,77.15,37400.0],["2025-12-31",77.51,78.63,75.51,76.14,76600.0],["2026-01-02",76.89,77.23,74.01,76.03,60200.0],["2026-01-05",75.64,78.41,75.0,76.38,63100.0],["2026-01-06",76.65,76.65,72.01,74.97,88300.0],["2026-01-07",75.53,77.5,75.07,75.29,55200.0],["2026-01-08",75.39,77.65,75.39,77.22,38000.0],["2026-01-09",77.22,77.98,75.6,77.76,37700.0],["2026-01-12",77.27,82.28,76.44,81.17,51300.0],["2026-01-13",82.22,82.22,78.79,81.88,50800.0],["2026-01-14",82.03,82.03,80.0,81.27,32300.0],["2026-01-15",82.67,85.87,80.2,85.73,52800.0],["2026-01-16",85.63,86.47,81.46,82.26,53800.0],["2026-01-20",79.89,81.09,77.75,79.84,42800.0],["2026-01-21",80.8,82.31,79.68,81.47,47500.0],["2026-01-22",80.3,83.7,80.25,82.5,46000.0],["2026-01-23",82.05,82.05,79.01,79.58,29100.0],["2026-01-26",79.25,80.85,78.41,79.58,30900.0],["2026-01-27",79.63,80.1,78.45,78.83,23100.0],["2026-01-28",79.25,80.39,77.64,78.02,31300.0],["2026-01-29",78.65,80.41,77.01,80.34,20900.0],["2026-01-30",79.27,80.1,77.17,79.12,29100.0],["2026-02-02",79.74,83.91,79.53,82.96,38300.0],["2026-02-03",83.48,84.14,81.85,83.87,33100.0],["2026-02-04",84.92,89.0,84.14,87.31,63200.0],["2026-02-05",86.86,88.99,83.06,86.24,40500.0],["2026-02-06",84.3,92.35,79.8,90.47,60000.0],["2026-02-09",90.0,92.5,85.64,90.1,61100.0],["2026-02-10",90.9,91.16,84.66,85.97,53700.0],["2026-02-11",87.47,90.8,87.47,90.13,44300.0],["2026-02-12",88.81,89.61,86.19,87.19,55600.0],["2026-02-13",86.83,92.3,86.83,90.41,52800.0],["2026-02-17",90.0,91.46,87.89,89.58,56700.0],["2026-02-18",89.58,92.4,88.79,90.15,53100.0],["2026-02-19",89.0,91.51,89.0,90.33,60100.0],["2026-02-20",89.19,91.59,88.0,89.8,62800.0],["2026-02-23",88.9,89.81,86.15,87.3,41800.0],["2026-02-24",87.83,89.98,87.62,88.8,30500.0],["2026-02-25",89.74,90.97,89.0,90.91,33800.0],["2026-02-26",91.1,92.39,89.03,90.48,41700.0],["2026-02-27",89.38,89.98,87.26,88.0,46200.0],["2026-03-02",87.01,88.65,85.8,87.47,44000.0],["2026-03-03",85.63,86.47,81.0,85.55,43000.0],["2026-03-04",85.88,86.68,84.83,85.24,32600.0],["2026-03-05",84.0,84.5,81.75,82.37,29600.0],["2026-03-06",80.71,81.41,79.4,80.45,56900.0],["2026-03-09",79.1,80.32,76.05,78.71,41900.0],["2026-03-10",78.32,81.5,78.32,79.26,33600.0],["2026-03-11",79.29,80.39,78.79,79.38,59800.0],["2026-03-12",78.3,79.37,77.52,77.92,35000.0],["2026-03-13",77.61,78.08,73.01,74.0,61600.0],["2026-03-16",75.26,77.89,74.66,76.5,52700.0],["2026-03-17",77.98,80.3,76.82,77.6,48200.0],["2026-03-18",77.37,84.75,73.14,73.43,66600.0],["2026-03-19",72.89,74.3,71.11,72.65,209000.0],["2026-03-20",72.79,73.83,70.29,73.14,92300.0],["2026-03-23",74.98,78.06,74.25,76.4,66000.0],["2026-03-24",76.23,80.79,75.57,80.64,66000.0],["2026-03-25",81.85,83.21,80.7,81.83,44300.0],["2026-03-26",81.51,83.06,78.74,79.14,79100.0],["2026-03-27",78.05,79.15,77.29,77.49,46600.0],["2026-03-30",77.97,78.24,74.55,75.43,72500.0],["2026-03-31",76.74,78.99,74.5,78.34,108400.0],["2026-04-01",78.94,81.0,78.44,79.6,68700.0],["2026-04-02",78.38,79.09,77.33,78.11,98400.0],["2026-04-06",78.16,79.55,75.5,75.93,132300.0],["2026-04-07",75.14,76.79,74.91,76.25,131700.0],["2026-04-08",78.61,81.21,78.59,80.4,163200.0],["2026-04-09",79.6,82.65,78.82,82.2,74900.0],["2026-04-10",82.14,84.31,78.62,82.16,140900.0],["2026-04-13",81.82,81.82,75.55,80.38,84900.0],["2026-04-14",80.38,82.43,78.34,79.42,159700.0],["2026-04-15",79.79,80.08,75.64,76.25,81800.0],["2026-04-16",75.89,77.65,74.52,76.38,153700.0],["2026-04-17",77.91,82.46,77.91,80.7,185500.0],["2026-04-20",80.27,82.2,80.27,81.11,97400.0],["2026-04-21",81.23,83.82,77.09,77.4,94500.0],["2026-04-22",77.88,78.15,76.16,77.81,86300.0],["2026-04-23",78.29,80.99,77.82,79.77,141800.0],["2026-04-24",79.7,80.11,75.86,76.44,228600.0],["2026-04-27",76.15,78.8,75.04,75.28,134400.0],["2026-04-28",75.6,76.18,73.75,75.85,45100.0],["2026-04-29",75.1,76.18,73.63,74.57,72400.0],["2026-04-30",74.48,76.44,72.02,75.26,54100.0],["2026-05-01",75.23,75.23,69.36,72.6,119200.0],["2026-05-04",72.05,73.0,69.19,70.36,93800.0],["2026-05-05",71.34,74.52,70.69,73.94,51500.0],["2026-05-06",74.12,77.17,73.89,75.85,76100.0],["2026-05-07",75.92,76.34,74.43,74.56,45400.0],["2026-05-08",66.0,66.14,59.16,62.45,232700.0],["2026-05-11",61.5,66.27,57.01,64.15,283800.0],["2026-05-12",63.9,65.68,60.64,62.76,104800.0],["2026-05-13",62.21,64.73,60.92,62.45,73300.0],["2026-05-14",62.26,66.0,62.26,64.4,106700.0],["2026-05-15",67.08,70.0,64.85,66.91,137600.0],["2026-05-18",66.34,70.27,66.04,68.59,138400.0],["2026-05-19",67.35,67.58,63.65,67.26,124500.0],["2026-05-20",67.48,71.15,67.48,70.64,88600.0],["2026-05-21",70.54,72.7,69.23,72.14,79200.0],["2026-05-22",72.22,73.53,71.8,72.44,73200.0],["2026-05-26",72.4,74.44,72.4,74.17,54500.0],["2026-05-27",74.11,78.01,74.07,75.06,117900.0],["2026-05-28",78.63,82.6,78.21,79.22,122800.0],["2026-05-29",78.4,81.68,77.27,79.96,101700.0],["2026-06-01",78.76,81.09,74.84,78.93,144400.0],["2026-06-02",78.93,79.65,77.12,77.78,74900.0],["2026-06-03",76.76,79.76,75.5,78.2,70300.0],["2026-06-04",78.54,80.12,77.33,79.71,70000.0],["2026-06-05",78.55,79.35,77.21,77.31,73200.0],["2026-06-08",78.47,79.22,76.67,77.94,48700.0],["2026-06-09",77.96,80.89,76.46,77.53,54500.0],["2026-06-10",77.53,80.12,77.05,77.51,77200.0],["2026-06-11",77.6,79.34,76.95,78.79,78300.0],["2026-06-12",78.68,81.3,77.34,79.48,117600.0],["2026-06-15",80.24,80.85,78.44,78.71,58300.0],["2026-06-16",78.0,80.69,77.82,78.12,48500.0],["2026-06-17",77.4,80.21,77.0,77.51,91900.0],["2026-06-18",78.92,80.0,77.23,79.82,78600.0],["2026-06-22",80.06,81.38,79.25,79.25,46700.0],["2026-06-23",79.1,80.62,78.64,80.45,46800.0],["2026-06-24",80.51,81.5,79.44,80.55,56500.0],["2026-06-25",80.4,81.51,79.85,80.78,131000.0],["2026-06-26",80.05,85.0,79.64,82.64,307200.0],["2026-06-29",82.33,86.0,80.72,81.77,173700.0],["2026-06-30",81.77,81.87,79.23,81.45,122000.0],["2026-07-01",81.45,84.26,79.09,82.69,83200.0],["2026-07-02",82.69,83.29,76.95,77.84,87900.0],["2026-07-06",77.84,79.145,74.3,77.26,94598.525858],["2026-07-07",77.82,77.82,75.37,75.63,70249.7851],["2026-07-08",75.03,77.42,74.035,76.07,128258.9623],["2026-07-09",76.37,78.22,75.7063,77.77,90461.4385],["2026-07-10",77.42,80.145,73.37,78.28,47189.770247],["2026-07-13",77.77,81.35,77.77,81.11,109540.31313],["2026-07-14",81.62,82.69,79.51,80.72,76823.074833],["2026-07-15",81.87,83.31,80.99,83.3,86979.499071],["2026-07-16",82.87,84.89,81.15,83.33,80198.1507],["2026-07-17",81.93,84.8,78.93,82.36,75812.783122],["2026-07-20",82.79,83.52,80.655,81.49,107263.947747],["2026-07-21",82.06,85.88,82.06,84.9,76529.383761],["2026-07-22",84.48,85.72,83.05,84.98,80851.147582],["2026-07-23",83.31,85.82,82.46,85.82,96811.5946],["2026-07-24",85.4,87.09,84.96,85.78,56016.280641],["2026-07-27",86.91,88.13,84.496,87.54,81376.81859],["2026-07-28",88.56,89.695,84.71,88.61,117294.569659],["2026-07-29",88.31,91.97,88.31,89.88,88917.404672],["2026-07-30",91.23,91.23,87.735,88.39,85663.711371],["2026-07-31",88.13,88.8,82.99,87.89,84504.737884],["2026-08-03",88,90.53,85.94,86.8,72918.775306],["2026-08-04",87.64,89.54,86.28,88.48,97143.929441],["2026-08-05",89.26,90.285,87.51,88.96,55318.07875],["2026-08-06",88.5,89.61,86.18,86.82,79999.935878],["2026-08-07",86.18,88.31,86.075,86.39,46054.820875],["2026-08-10",86,86.43,82.6713,83.42,82653.715591],["2026-08-11",84.295,87.29,83.02,83.47,100289.036227],["2026-08-12",83.23,84.6,80.83,81.675,106862.081705],["2026-08-13",82.42,82.42,80.07,80.8,101463.634865],["2026-08-14",81,83.79,80.2,83.34,104809.20772]]}