{"t":"UTMD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-03-08",3.4903,3.6388,3.4903,3.5645,18200.0],["1999-03-09",3.5645,3.5645,3.4903,3.5274,1500.0],["1999-03-10",3.5274,3.5274,3.3046,3.3789,17900.0],["1999-03-11",3.416,3.5274,3.416,3.4903,40100.0],["1999-03-12",3.4903,3.4903,3.416,3.416,3500.0],["1999-03-15",3.3418,3.416,3.3046,3.416,11900.0],["1999-03-16",3.3418,3.416,3.3418,3.3418,25400.0],["1999-03-17",3.3418,3.6017,3.3418,3.5645,11700.0],["1999-03-18",3.6388,3.6388,3.4903,3.5274,2600.0],["1999-03-19",3.6017,3.6759,3.416,3.6759,20200.0],["1999-03-22",3.7131,3.7131,3.6388,3.6759,7200.0],["1999-03-23",3.6017,3.6017,3.4903,3.5274,12000.0],["1999-03-24",3.4532,3.4532,3.4532,3.4532,1600.0],["1999-03-25",3.4903,3.5645,3.4903,3.4903,5700.0],["1999-03-26",3.5274,3.5274,3.5274,3.5274,16500.0],["1999-03-29",3.5274,3.5645,3.5274,3.5274,6500.0],["1999-03-30",3.5274,3.6388,3.5274,3.5645,23500.0],["1999-03-31",3.5645,3.5645,3.4903,3.4903,6600.0],["1999-04-01",3.5274,3.5645,3.4903,3.4903,2700.0],["1999-04-05",3.4532,3.6759,3.4532,3.5645,38700.0],["1999-04-06",3.5645,3.5645,3.4532,3.4903,12800.0],["1999-04-07",3.4903,3.4903,3.4903,3.4903,5600.0],["1999-04-08",3.4532,3.4532,3.4532,3.4532,12000.0],["1999-04-09",3.4532,3.5645,3.4532,3.5645,18100.0],["1999-04-12",3.4903,3.5645,3.4903,3.5274,21800.0],["1999-04-13",3.5274,3.5645,3.5274,3.5645,6600.0],["1999-04-14",3.5645,3.5645,3.5645,3.5645,5500.0],["1999-04-15",3.5645,3.7131,3.5645,3.6388,12100.0],["1999-04-16",3.6017,3.7131,3.6017,3.7131,45800.0],["1999-04-19",3.7131,3.8616,3.7131,3.7873,12600.0],["1999-04-20",3.7873,3.7873,3.7131,3.7131,4500.0],["1999-04-21",3.7131,3.8987,3.7131,3.8245,5100.0],["1999-04-22",3.8245,3.8245,3.6759,3.6759,11900.0],["1999-04-23",3.6759,3.7131,3.6759,3.7131,18600.0],["1999-04-26",3.7131,3.8245,3.7131,3.7502,11700.0],["1999-04-27",3.7502,3.8245,3.7131,3.8245,10100.0],["1999-04-28",3.7502,3.8245,3.7131,3.7131,11200.0],["1999-04-29",3.7131,3.7873,3.7131,3.7502,11400.0],["1999-04-30",3.7502,3.8245,3.7131,3.7873,65400.0],["1999-05-03",3.7873,3.7873,3.6388,3.6759,7900.0],["1999-05-04",3.7131,3.7131,3.5274,3.5645,17100.0],["1999-05-05",3.5645,3.7502,3.5645,3.7502,10100.0],["1999-05-06",3.7131,3.7131,3.7131,3.7131,6000.0],["1999-05-07",3.7131,3.7131,3.5645,3.5645,9400.0],["1999-05-10",3.6388,3.7131,3.6017,3.7131,5500.0],["1999-05-11",3.7502,3.7502,3.6388,3.6759,9600.0],["1999-05-12",3.7873,3.7873,3.6759,3.7131,16100.0],["1999-05-13",3.6759,3.7131,3.6759,3.6759,9600.0],["1999-05-14",3.6388,3.7873,3.6017,3.7873,53800.0],["1999-05-17",3.7502,3.7873,3.7131,3.7131,10100.0],["1999-05-18",3.6388,3.7131,3.6388,3.6388,11900.0],["1999-05-19",3.7131,3.7131,3.6388,3.6759,6000.0],["1999-05-20",3.6759,3.7502,3.6759,3.7502,9900.0],["1999-05-21",3.9359,4.27,3.8245,4.2329,91300.0],["1999-05-24",4.4186,4.4557,4.2329,4.2329,78500.0],["1999-05-25",4.2329,4.27,4.1958,4.1958,44700.0],["1999-05-26",4.1958,4.6413,4.1586,4.6042,96500.0],["1999-05-27",4.6042,4.6785,4.5671,4.5671,50100.0],["1999-05-28",4.5671,4.6042,4.4928,4.4928,10100.0],["1999-06-01",4.5671,4.5671,4.4928,4.4928,79000.0],["1999-06-02",4.4557,4.5671,4.4557,4.5299,6000.0],["1999-06-03",4.5299,4.5671,4.4928,4.4928,4100.0],["1999-06-04",4.4928,4.5299,4.4557,4.4928,5900.0],["1999-06-07",4.4928,4.6785,4.4928,4.6413,28300.0],["1999-06-08",4.6042,4.6413,4.6042,4.6413,29100.0],["1999-06-09",4.6785,4.7156,4.6413,4.7156,23900.0],["1999-06-10",4.6785,4.7156,4.6413,4.6413,14000.0],["1999-06-11",4.6413,4.6413,4.6413,4.6413,15100.0],["1999-06-14",4.6413,4.6413,4.5671,4.5671,53300.0],["1999-06-15",4.5671,4.6042,4.5671,4.6042,17900.0],["1999-06-16",4.6042,4.6413,4.6042,4.6413,19300.0],["1999-06-17",4.6042,4.6413,4.6042,4.6042,4900.0],["1999-06-18",4.6042,4.6042,4.6042,4.6042,0.0],["1999-06-21",4.6042,4.6413,4.6042,4.6413,5900.0],["1999-06-22",4.6785,4.6785,4.6042,4.6785,104800.0],["1999-06-23",4.6413,4.6785,4.6042,4.6042,113900.0],["1999-06-24",4.6413,4.6413,4.6042,4.6042,10500.0],["1999-06-25",4.5671,4.6413,4.5671,4.6413,4100.0],["1999-06-28",4.6042,4.6042,4.6042,4.6042,1400.0],["1999-06-29",4.6042,4.6042,4.6042,4.6042,400.0],["1999-06-30",4.6042,4.6042,4.5299,4.6042,2400.0],["1999-07-01",4.6413,4.6413,4.6042,4.6413,4100.0],["1999-07-02",4.6042,4.6785,4.5671,4.6042,8700.0],["1999-07-06",4.6042,4.6785,4.6042,4.6785,26400.0],["1999-07-07",4.6785,4.6785,4.6413,4.6413,1700.0],["1999-07-08",4.6413,4.6413,4.6413,4.6413,3300.0],["1999-07-09",4.6413,4.6785,4.6413,4.6785,7900.0],["1999-07-12",4.7156,4.7156,4.6413,4.6413,6800.0],["1999-07-13",4.6785,4.6785,4.6413,4.6413,4200.0],["1999-07-14",4.7156,4.7156,4.6413,4.6413,1800.0],["1999-07-15",4.6413,4.6413,4.6413,4.6413,6800.0],["1999-07-16",4.7156,4.7156,4.6413,4.6413,3500.0],["1999-07-19",4.6785,4.6785,4.6042,4.6042,8200.0],["1999-07-20",4.6413,4.6785,4.6042,4.6042,12200.0],["1999-07-21",4.6042,4.6413,4.5671,4.6042,11100.0],["1999-07-22",4.6042,4.6042,4.6042,4.6042,18600.0],["1999-07-23",4.6042,4.6042,4.5299,4.5299,2900.0],["1999-07-26",4.4557,4.4928,4.4186,4.4557,10000.0],["1999-07-27",4.4186,4.6042,4.4186,4.6042,18400.0],["1999-07-28",4.5299,4.5299,4.4557,4.4928,6900.0],["1999-07-29",4.5671,4.6042,4.5299,4.5299,2400.0],["1999-07-30",4.5299,4.5299,4.5299,4.5299,400.0],["1999-08-02",4.5299,4.5299,4.4557,4.4557,1600.0],["1999-08-03",4.4557,4.4928,4.4557,4.4928,8100.0],["1999-08-04",4.4557,4.4557,4.4557,4.4557,400.0],["1999-08-05",4.4557,4.4557,4.4557,4.4557,7100.0],["1999-08-06",4.4557,4.4557,4.4557,4.4557,0.0],["1999-08-09",4.5299,4.5299,4.4557,4.4557,10600.0],["1999-08-10",4.4557,4.5299,4.4557,4.4557,2800.0],["1999-08-11",4.4557,4.4557,4.3814,4.3814,4500.0],["1999-08-12",4.4186,4.4186,4.3814,4.3814,2500.0],["1999-08-13",4.4186,4.4186,4.3814,4.3814,13100.0],["1999-08-16",4.3814,4.4186,4.3443,4.3443,3100.0],["1999-08-17",4.3814,4.7156,4.3443,4.5671,18200.0],["1999-08-18",4.4186,4.4557,4.4186,4.4186,3500.0],["1999-08-19",4.3443,4.4557,4.3443,4.3814,3300.0],["1999-08-20",4.3814,4.4557,4.3814,4.4557,7100.0],["1999-08-23",4.3443,4.3443,4.3443,4.3443,3900.0],["1999-08-24",4.3443,4.4557,4.3072,4.3443,12700.0],["1999-08-25",4.3443,4.4928,4.3443,4.4557,7400.0],["1999-08-26",4.3443,4.4186,4.3072,4.3072,5200.0],["1999-08-27",4.3443,4.3443,4.3443,4.3443,1100.0],["1999-08-30",4.3443,4.3443,4.3072,4.3072,2500.0],["1999-08-31",4.3072,4.4186,4.3072,4.4186,3600.0],["1999-09-01",4.3814,4.4186,4.3072,4.4186,1400.0],["1999-09-02",4.3443,4.3443,4.27,4.27,1700.0],["1999-09-03",4.1958,4.4557,4.1586,4.4557,15400.0],["1999-09-07",4.4186,4.4186,4.3814,4.3814,2200.0],["1999-09-08",4.3814,4.3814,4.27,4.27,3200.0],["1999-09-09",4.3072,4.3814,4.3072,4.3072,6100.0],["1999-09-10",4.27,4.5299,4.27,4.5299,38500.0],["1999-09-13",4.5671,4.5671,4.3814,4.4928,6100.0],["1999-09-14",4.5299,4.6042,4.5299,4.5671,7100.0],["1999-09-15",4.6413,4.6413,4.6042,4.6413,2900.0],["1999-09-16",4.6042,4.6785,4.6042,4.6785,1200.0],["1999-09-17",4.6042,4.6042,4.5299,4.5299,3200.0],["1999-09-20",4.5299,4.5299,4.5299,4.5299,18400.0],["1999-09-21",4.5299,4.5299,4.5299,4.5299,8800.0],["1999-09-22",4.5299,4.5299,4.4928,4.4928,1500.0],["1999-09-23",4.4928,4.5299,4.4557,4.5299,9200.0],["1999-09-24",4.4928,4.5299,4.4928,4.5299,1100.0],["1999-09-27",4.4928,4.5671,4.4557,4.4557,19800.0],["1999-09-28",4.4186,4.7156,4.4186,4.7156,21400.0],["1999-09-29",4.7527,4.8641,4.6042,4.6042,28200.0],["1999-09-30",4.6042,4.6042,4.0472,4.0472,65800.0],["1999-10-01",4.1586,4.3072,4.1586,4.3072,22100.0],["1999-10-04",4.3814,4.3814,4.0844,4.0844,20200.0],["1999-10-05",4.0844,4.1586,4.0472,4.0472,20900.0],["1999-10-06",4.0101,4.0101,3.8616,3.8616,26700.0],["1999-10-07",3.8245,3.8616,3.8245,3.8616,4300.0],["1999-10-08",3.8245,3.8616,3.8245,3.8245,6200.0],["1999-10-11",3.8245,3.8245,3.7873,3.8245,5000.0],["1999-10-12",3.8245,3.9359,3.8245,3.8616,8900.0],["1999-10-13",3.7873,3.8245,3.7873,3.7873,2800.0],["1999-10-14",4.0844,4.1586,4.0101,4.1586,20800.0],["1999-10-15",4.0101,4.0844,4.0101,4.0844,8700.0],["1999-10-18",4.0844,4.0844,3.9359,4.0101,11300.0],["1999-10-19",4.0844,4.0844,4.0101,4.0844,2400.0],["1999-10-20",4.0472,4.0844,4.0101,4.0101,3200.0],["1999-10-21",3.9359,3.973,3.8616,3.9359,3900.0],["1999-10-22",3.8987,3.8987,3.8616,3.8616,7100.0],["1999-10-25",3.8245,4.0101,3.8245,3.9359,8700.0],["1999-10-26",3.973,3.973,3.8245,3.8245,5700.0],["1999-10-27",3.8245,3.8245,3.8245,3.8245,0.0],["1999-10-28",3.7873,3.973,3.7873,3.973,8000.0],["1999-10-29",3.9359,3.9359,3.7873,3.8245,6900.0],["1999-11-01",3.7873,3.7873,3.6759,3.7873,6300.0],["1999-11-02",3.7502,3.9359,3.7502,3.9359,7000.0],["1999-11-03",3.973,3.973,3.8987,3.9359,1300.0],["1999-11-04",3.9359,3.9359,3.8616,3.8616,1100.0],["1999-11-05",3.8616,3.8616,3.7873,3.8616,6900.0],["1999-11-08",3.8616,3.8616,3.7131,3.8245,5200.0],["1999-11-09",3.8987,3.8987,3.7502,3.7502,9600.0],["1999-11-10",3.7873,3.7873,3.7873,3.7873,400.0],["1999-11-11",3.7502,3.8245,3.7502,3.8245,11600.0],["1999-11-12",3.8616,3.9359,3.8616,3.8987,4500.0],["1999-11-15",3.8987,3.9359,3.7873,3.9359,29500.0],["1999-11-16",3.9359,4.0101,3.9359,4.0101,3300.0],["1999-11-17",4.0844,4.27,4.0472,4.0472,28900.0],["1999-11-18",4.0101,4.0472,4.0101,4.0101,9900.0],["1999-11-19",4.0101,4.0101,4.0101,4.0101,5300.0],["1999-11-22",4.0101,4.1215,3.973,4.0472,3500.0],["1999-11-23",4.0472,4.0472,3.973,4.0472,9800.0],["1999-11-24",4.0101,4.0472,4.0101,4.0472,3900.0],["1999-11-26",4.0472,4.0472,4.0101,4.0101,400.0],["1999-11-29",4.0472,4.0472,4.0101,4.0101,9800.0],["1999-11-30",3.973,4.0472,3.973,4.0472,6700.0],["1999-12-01",3.973,4.0101,3.973,3.973,6400.0],["1999-12-02",3.9359,4.0101,3.9359,3.973,4300.0],["1999-12-03",3.9359,3.973,3.8616,3.8616,8900.0],["1999-12-06",3.8616,3.8987,3.8245,3.8616,18900.0],["1999-12-07",3.8245,3.8245,3.8245,3.8245,23100.0],["1999-12-08",3.8245,3.9359,3.8245,3.8245,12900.0],["1999-12-09",3.8616,3.8616,3.7873,3.7873,8500.0],["1999-12-10",3.7873,3.8616,3.7873,3.8245,8600.0],["1999-12-13",3.7502,3.8616,3.7502,3.7873,36200.0],["1999-12-14",3.7873,3.8245,3.7502,3.8245,8100.0],["1999-12-15",3.8616,3.8616,3.7502,3.7502,14500.0],["1999-12-16",3.7873,3.7873,3.7502,3.7873,9700.0],["1999-12-17",3.8616,3.8987,3.7873,3.7873,8200.0],["1999-12-20",3.7502,4.0101,3.7502,3.7873,17600.0],["1999-12-21",3.7873,3.8616,3.7502,3.7502,7500.0],["1999-12-22",3.7502,3.7502,3.7131,3.7502,24500.0],["1999-12-23",3.7502,3.7873,3.7131,3.7131,13800.0],["1999-12-27",3.7131,3.7873,3.6759,3.6759,15000.0],["1999-12-28",3.6388,3.6759,3.6388,3.6388,15600.0],["1999-12-29",3.6388,3.7131,3.6388,3.7131,15400.0],["1999-12-30",3.7131,4.0844,3.6759,3.8987,20600.0],["1999-12-31",3.8987,4.0101,3.8616,4.0101,7700.0],["2000-01-03",4.0101,4.0101,3.8245,3.8245,11500.0],["2000-01-04",3.6759,3.7873,3.6759,3.6759,20400.0],["2000-01-05",3.7131,3.7873,3.6759,3.7873,5000.0],["2000-01-06",3.7502,3.8616,3.7502,3.8616,1500.0],["2000-01-07",3.8245,3.8987,3.7873,3.8616,7500.0],["2000-01-10",3.9359,3.9359,3.8245,3.8616,7300.0],["2000-01-11",3.8616,3.8987,3.7873,3.8245,6400.0],["2000-01-12",3.8616,3.8616,3.7502,3.7873,4600.0],["2000-01-13",3.8616,3.8987,3.7873,3.7873,6100.0],["2000-01-14",3.7131,3.7873,3.7131,3.7873,6400.0],["2000-01-18",3.7502,3.8616,3.7131,3.8245,13100.0],["2000-01-19",3.8245,4.0472,3.8245,3.973,9700.0],["2000-01-20",4.1586,4.3814,4.1215,4.2329,18900.0],["2000-01-21",4.1958,4.2329,4.1586,4.2329,9300.0],["2000-01-24",4.1958,4.3072,4.1958,4.1958,10200.0],["2000-01-25",4.1586,4.1586,4.1215,4.1215,10500.0],["2000-01-26",4.1958,4.27,4.0844,4.0844,11700.0],["2000-01-27",4.0844,4.1215,3.973,3.973,19700.0],["2000-01-28",3.973,4.0844,3.9359,3.9359,14300.0],["2000-01-31",4.1215,4.2329,4.1215,4.1958,22900.0],["2000-02-01",4.27,4.27,4.1958,4.27,6600.0],["2000-02-02",4.4557,4.4928,4.3814,4.4557,23400.0],["2000-02-03",4.4557,4.4557,4.3072,4.3072,19900.0],["2000-02-04",4.3814,4.3814,4.0101,4.1586,42700.0],["2000-02-07",4.2329,4.3072,4.1215,4.1215,7400.0],["2000-02-08",4.1586,4.3072,4.1586,4.3072,15500.0],["2000-02-09",4.2329,4.4186,4.1586,4.27,25700.0],["2000-02-10",4.27,4.27,4.0101,4.0101,14000.0],["2000-02-11",4.0101,4.1215,3.9359,4.0472,9100.0],["2000-02-14",4.0101,4.3072,4.0101,4.3072,16100.0],["2000-02-15",4.3443,4.3443,4.1586,4.1586,5200.0],["2000-02-16",4.1586,4.1586,4.0844,4.1586,6000.0],["2000-02-17",4.1215,4.2329,4.1215,4.1958,3900.0],["2000-02-18",4.1958,4.2329,4.1215,4.1215,18300.0],["2000-02-22",4.1958,4.1958,4.0844,4.1586,32200.0],["2000-02-23",4.1586,4.27,4.1586,4.1586,16500.0],["2000-02-24",4.2329,4.3072,4.1586,4.3072,25900.0],["2000-02-25",4.27,4.4186,4.2329,4.3072,9800.0],["2000-02-28",4.2329,4.3072,4.2329,4.3072,40000.0],["2000-02-29",4.27,4.27,4.1958,4.2329,8700.0],["2000-03-01",4.1958,4.4186,4.1958,4.3814,51000.0],["2000-03-02",4.4186,4.5299,4.4186,4.5299,16300.0],["2000-03-03",4.5299,4.6785,4.4928,4.4928,33600.0],["2000-03-06",4.6042,4.6042,4.5299,4.5299,18900.0],["2000-03-07",4.6042,4.6042,4.3072,4.3072,23500.0],["2000-03-08",4.4557,4.4557,4.3814,4.3814,6500.0],["2000-03-09",4.3072,4.3072,4.3072,4.3072,2800.0],["2000-03-10",4.3443,4.4557,4.3443,4.3814,4600.0],["2000-03-13",4.3072,4.6042,4.3072,4.6042,14300.0],["2000-03-14",4.7527,4.7527,4.3072,4.3072,14600.0],["2000-03-15",4.3072,4.6042,4.3072,4.4557,3700.0],["2000-03-16",4.3814,4.4928,4.3814,4.4557,4600.0],["2000-03-17",4.3814,4.5299,4.3814,4.5299,4100.0],["2000-03-20",4.4557,4.5299,4.4557,4.4557,3200.0],["2000-03-21",4.4557,4.5299,4.4557,4.5299,7800.0],["2000-03-22",4.4557,4.4557,4.3814,4.3814,18200.0],["2000-03-23",4.3443,4.5299,4.3443,4.3814,3400.0],["2000-03-24",4.4557,4.5671,4.4557,4.4557,14500.0],["2000-03-27",4.4557,4.4557,4.4557,4.4557,13800.0],["2000-03-28",4.4557,4.5299,4.4557,4.5299,3600.0],["2000-03-29",4.4557,4.5299,4.4557,4.4557,23600.0],["2000-03-30",4.6042,4.6042,4.4557,4.4928,10600.0],["2000-03-31",4.4186,4.5671,4.4186,4.4557,6500.0],["2000-04-03",4.5671,4.5671,4.4557,4.4557,8800.0],["2000-04-04",4.4557,4.4557,4.3814,4.3814,39400.0],["2000-04-05",4.4557,4.4557,4.4557,4.4557,10100.0],["2000-04-06",4.3814,4.3814,4.3443,4.3443,9100.0],["2000-04-07",4.5671,4.5671,4.3814,4.3814,11400.0],["2000-04-10",4.3814,4.4557,4.3814,4.3814,4400.0],["2000-04-11",4.3814,4.3814,4.3814,4.3814,4400.0],["2000-04-12",4.3814,4.3814,4.3072,4.3072,18300.0],["2000-04-13",4.3072,4.3443,4.0844,4.1586,20500.0],["2000-04-14",4.0844,4.2329,4.0844,4.2329,21200.0],["2000-04-17",4.0844,4.1586,3.8616,3.9359,63400.0],["2000-04-18",3.9359,4.0844,3.8987,3.8987,12100.0],["2000-04-19",4.0472,4.0472,3.8616,3.8802,13000.0],["2000-04-20",4.1586,4.1586,4.0472,4.0472,26300.0],["2000-04-24",4.1401,4.1586,4.1215,4.1586,29900.0],["2000-04-25",4.1586,4.1586,4.1215,4.1215,6400.0],["2000-04-26",4.1215,4.3072,4.1215,4.1586,5300.0],["2000-04-27",4.1215,4.3072,4.1215,4.3072,12500.0],["2000-04-28",4.3072,4.3072,4.1586,4.1586,11600.0],["2000-05-01",4.1772,4.1958,4.1586,4.1586,25500.0],["2000-05-02",4.1586,4.1958,4.1586,4.1958,30000.0],["2000-05-03",4.1586,4.2143,4.1586,4.1958,64000.0],["2000-05-04",4.1586,4.1586,4.1586,4.1586,9500.0],["2000-05-05",4.1586,4.1586,4.1586,4.1586,800.0],["2000-05-08",4.1586,4.1586,4.1586,4.1586,11700.0],["2000-05-09",4.2143,4.2329,4.1586,4.1586,26800.0],["2000-05-10",4.1586,4.1958,4.1586,4.1586,57600.0],["2000-05-11",4.1958,4.27,4.1586,4.27,8300.0],["2000-05-12",4.1958,4.2329,4.1586,4.1586,6400.0],["2000-05-15",4.1586,4.1586,4.1586,4.1586,2000.0],["2000-05-16",4.2051,4.2143,4.1586,4.1586,7900.0],["2000-05-17",4.1586,4.1865,4.1586,4.1586,57000.0],["2000-05-18",4.1586,4.1958,4.1586,4.1958,30200.0],["2000-05-19",4.1586,4.1958,4.1586,4.1958,11600.0],["2000-05-22",4.1958,4.1958,4.1215,4.1586,17200.0],["2000-05-23",4.1586,4.1586,4.1401,4.1586,27500.0],["2000-05-24",4.1401,4.1679,4.1215,4.1586,56800.0],["2000-05-25",4.1586,4.1586,4.1215,4.1586,14700.0],["2000-05-26",4.1586,4.1586,4.1215,4.1215,23500.0],["2000-05-30",4.1215,4.1586,4.1215,4.1586,45700.0],["2000-05-31",4.1586,4.1586,4.1215,4.1586,17200.0],["2000-06-01",4.1958,4.1958,4.1215,4.1215,28700.0],["2000-06-02",4.1215,4.1586,4.1215,4.1586,8200.0],["2000-06-05",4.1586,4.1958,4.1586,4.1586,7200.0],["2000-06-06",4.1586,4.1958,4.1586,4.1958,13600.0],["2000-06-07",4.1586,4.1586,4.1215,4.1215,39000.0],["2000-06-08",4.1215,4.1586,4.1215,4.1586,66900.0],["2000-06-09",4.1215,4.1586,4.1215,4.1586,66000.0],["2000-06-12",4.1215,4.1586,4.1215,4.1215,21900.0],["2000-06-13",4.1215,4.1586,4.1215,4.1215,18800.0],["2000-06-14",4.1215,4.1586,4.1215,4.1215,14600.0],["2000-06-15",4.1215,4.1215,4.1215,4.1215,11300.0],["2000-06-16",4.1215,4.1401,4.1215,4.1401,16400.0],["2000-06-19",4.1215,4.1215,4.1215,4.1215,7400.0],["2000-06-20",4.0844,4.1215,4.0472,4.0472,17600.0],["2000-06-21",4.0472,4.1215,4.0472,4.0472,17200.0],["2000-06-22",4.0658,4.1215,4.0658,4.0844,8000.0],["2000-06-23",4.0472,4.0844,4.0472,4.0472,500.0],["2000-06-26",4.1215,4.1215,4.0472,4.0472,4800.0],["2000-06-27",4.0472,4.1215,4.0472,4.0472,1800.0],["2000-06-28",4.0844,4.1401,4.0844,4.1401,12800.0],["2000-06-29",4.0844,4.0844,4.0472,4.0844,24200.0],["2000-06-30",4.0472,4.0472,4.0472,4.0472,41800.0],["2000-07-03",4.0472,4.0472,4.0472,4.0472,3400.0],["2000-07-05",4.0658,4.0844,4.0472,4.0472,37600.0],["2000-07-06",4.0472,4.0472,4.0472,4.0472,4200.0],["2000-07-07",4.0658,4.0844,4.0472,4.0844,40600.0],["2000-07-10",4.0844,4.1215,4.0472,4.0472,20200.0],["2000-07-11",4.0472,4.0472,4.0472,4.0472,1700.0],["2000-07-12",4.0658,4.1215,4.0472,4.0844,24000.0],["2000-07-13",4.1215,4.1215,4.0844,4.0844,4400.0],["2000-07-14",4.1029,4.1215,4.0472,4.0844,36100.0],["2000-07-17",4.0844,4.1215,4.0472,4.1215,7200.0],["2000-07-18",4.1215,4.1215,4.1215,4.1215,0.0],["2000-07-19",4.0565,4.0844,4.0472,4.0844,16300.0],["2000-07-20",4.1215,4.1958,4.0658,4.1958,43600.0],["2000-07-21",4.1586,4.1586,4.1215,4.1586,5400.0],["2000-07-24",4.1586,4.1586,4.1586,4.1586,7200.0],["2000-07-25",4.1586,4.2329,4.1586,4.1586,38500.0],["2000-07-26",4.1215,4.1586,4.1215,4.1215,21900.0],["2000-07-27",4.2329,4.2329,4.1586,4.1586,95400.0],["2000-07-28",4.1215,4.1215,4.1215,4.1215,2500.0],["2000-07-31",4.1215,4.1586,4.1215,4.1586,23300.0],["2000-08-01",4.1586,4.1586,4.1586,4.1586,7400.0],["2000-08-02",4.1586,4.1586,4.1586,4.1586,9500.0],["2000-08-03",4.1586,4.1586,4.1586,4.1586,3500.0],["2000-08-04",4.1586,4.2329,4.1586,4.1958,29500.0],["2000-08-07",4.2329,4.2329,4.1958,4.1958,2700.0],["2000-08-08",4.2329,4.2329,4.2329,4.2329,1800.0],["2000-08-09",4.27,4.27,4.1958,4.27,2100.0],["2000-08-10",4.4928,4.7156,4.4557,4.6042,55900.0],["2000-08-11",4.697,4.7063,4.6042,4.6042,14100.0],["2000-08-14",4.6413,4.6785,4.6042,4.6413,12400.0],["2000-08-15",4.6042,4.7156,4.6042,4.7156,22100.0],["2000-08-16",4.697,4.697,4.6042,4.6042,21500.0],["2000-08-17",4.7156,4.7156,4.6042,4.6413,3700.0],["2000-08-18",4.697,4.697,4.6042,4.697,7500.0],["2000-08-21",4.6042,4.6599,4.6042,4.6042,6300.0],["2000-08-22",4.6042,4.6042,4.6042,4.6042,4400.0],["2000-08-23",4.6042,4.6042,4.6042,4.6042,2000.0],["2000-08-24",4.6042,4.6785,4.6042,4.6413,14900.0],["2000-08-25",4.6413,4.6413,4.6042,4.6042,3700.0],["2000-08-28",4.6413,4.6785,4.6413,4.6413,16600.0],["2000-08-29",4.6599,4.697,4.6413,4.6413,20200.0],["2000-08-30",4.6413,4.6785,4.6413,4.6785,2800.0],["2000-08-31",4.6413,4.697,4.6413,4.697,8900.0],["2000-09-01",4.6413,4.6599,4.6413,4.6413,11700.0],["2000-09-05",4.6413,4.7156,4.6413,4.7156,11900.0],["2000-09-06",4.6785,4.7527,4.6785,4.7527,18400.0],["2000-09-07",4.7342,4.7527,4.7156,4.7527,34200.0],["2000-09-08",4.7434,4.7899,4.697,4.697,3200.0],["2000-09-11",4.7527,4.7527,4.6042,4.6042,15200.0],["2000-09-12",4.6785,4.7156,4.6042,4.6785,16100.0],["2000-09-13",4.7156,4.7527,4.6785,4.7156,6300.0],["2000-09-14",4.7527,4.7527,4.6785,4.6785,2900.0],["2000-09-15",4.6042,4.6785,4.6042,4.6042,6500.0],["2000-09-18",4.6413,4.6785,4.6042,4.6042,8800.0],["2000-09-19",4.6042,4.6042,4.4186,4.6042,15300.0],["2000-09-20",4.6042,4.6042,4.5299,4.6042,13100.0],["2000-09-21",4.5299,4.6042,4.5299,4.6042,12300.0],["2000-09-22",4.4557,4.4557,4.4557,4.4557,300.0],["2000-09-25",4.4557,4.4557,4.4557,4.4557,1300.0],["2000-09-26",4.4557,4.4557,4.4557,4.4557,3700.0],["2000-09-27",4.4557,4.4557,4.4557,4.4557,1500.0],["2000-09-28",4.4557,4.465,4.3814,4.3814,5400.0],["2000-09-29",4.3814,4.3814,4.3814,4.3814,4000.0],["2000-10-02",4.3814,4.4557,4.3814,4.4557,12100.0],["2000-10-03",4.4557,4.4557,4.4557,4.4557,25600.0],["2000-10-04",4.465,4.6785,4.4557,4.5299,14000.0],["2000-10-05",4.6042,4.6042,4.5299,4.5299,5300.0],["2000-10-06",4.5392,4.6042,4.4557,4.4557,8500.0],["2000-10-09",4.4557,4.6042,4.4186,4.6042,4100.0],["2000-10-10",4.5021,4.6042,4.4557,4.4557,11800.0],["2000-10-11",4.3814,4.4186,4.3814,4.4186,7800.0],["2000-10-12",4.4278,4.5299,4.3814,4.4186,13500.0],["2000-10-13",4.5299,4.5299,4.3814,4.3814,9300.0],["2000-10-16",4.4928,4.4928,4.4928,4.4928,1000.0],["2000-10-17",4.4186,4.4186,4.3814,4.3814,10900.0],["2000-10-18",4.3814,4.3814,4.3814,4.3814,6800.0],["2000-10-19",4.3072,4.4186,4.3072,4.3072,18500.0],["2000-10-20",4.27,4.4928,4.27,4.3814,7400.0],["2000-10-23",4.3164,4.4928,4.3072,4.4928,5700.0],["2000-10-24",4.4557,4.4928,4.3072,4.3072,5100.0],["2000-10-25",4.3072,4.4186,4.27,4.27,5300.0],["2000-10-26",4.2515,4.2515,4.2515,4.2515,1500.0],["2000-10-27",4.2515,4.4186,4.2329,4.2329,5300.0],["2000-10-30",4.4186,4.4186,4.2329,4.2329,8600.0],["2000-10-31",4.2329,4.2329,4.2329,4.2329,3100.0],["2000-11-01",4.3814,4.4186,4.2329,4.4186,4700.0],["2000-11-02",4.2329,4.3443,4.2329,4.3443,5300.0],["2000-11-03",4.2329,4.2329,4.2329,4.2329,700.0],["2000-11-06",4.4186,4.4186,4.3072,4.4186,8500.0],["2000-11-07",4.3072,4.3814,4.3072,4.3072,6800.0],["2000-11-08",4.3072,4.3072,4.2329,4.2329,26700.0],["2000-11-09",4.2329,4.2329,4.2329,4.2329,2200.0],["2000-11-10",4.2329,4.2329,4.1586,4.2329,33900.0],["2000-11-13",4.3072,4.3072,4.2329,4.2329,2700.0],["2000-11-14",4.2329,4.2329,4.2329,4.2329,11200.0],["2000-11-15",4.2329,4.2329,4.2329,4.2329,16800.0],["2000-11-16",4.1958,4.2329,4.1958,4.2329,14500.0],["2000-11-17",4.2329,4.27,4.1958,4.2329,14800.0],["2000-11-20",4.1958,4.1958,4.1586,4.1958,12600.0],["2000-11-21",4.1958,4.1958,4.0101,4.0472,23800.0],["2000-11-22",4.0101,4.0101,3.8616,3.973,15500.0],["2000-11-24",3.8987,3.8987,3.7131,3.7131,8800.0],["2000-11-27",4.0008,4.0008,3.7131,3.7131,75900.0],["2000-11-28",3.7131,3.7502,3.6759,3.7502,24000.0],["2000-11-29",3.7502,3.8987,3.7502,3.8987,2200.0],["2000-11-30",3.8987,3.8987,3.5645,3.5645,27400.0],["2000-12-01",3.6017,3.6388,3.6017,3.6017,2900.0],["2000-12-04",3.7131,3.7131,3.6017,3.6388,4400.0],["2000-12-05",3.6388,4.0101,3.6388,4.0101,6400.0],["2000-12-06",3.7595,3.7873,3.6388,3.6759,8000.0],["2000-12-07",3.7131,3.7131,3.7131,3.7131,3400.0],["2000-12-08",3.7131,4.0472,3.7131,4.0472,6400.0],["2000-12-11",3.7224,4.3072,3.7131,4.1215,11700.0],["2000-12-12",4.1215,4.1215,3.8616,4.0101,8100.0],["2000-12-13",3.7873,3.9359,3.7873,3.9359,14100.0],["2000-12-14",3.7966,5.0869,3.7131,4.9755,171500.0],["2000-12-15",4.8456,4.9384,4.6042,4.9013,41300.0],["2000-12-18",4.6135,4.9013,4.6135,4.8641,35500.0],["2000-12-19",4.8363,4.8363,4.7156,4.7156,39000.0],["2000-12-20",4.6042,4.7156,4.4186,4.5299,7800.0],["2000-12-21",4.7156,4.7156,4.5299,4.5299,9500.0],["2000-12-22",4.3814,4.5299,4.2329,4.5299,21300.0],["2000-12-26",4.2793,4.5299,4.1586,4.5299,7200.0],["2000-12-27",4.2422,4.5299,4.1958,4.3072,12400.0],["2000-12-28",4.4557,4.7156,4.4557,4.5299,5700.0],["2000-12-29",4.7156,4.7527,4.2329,4.4557,22300.0],["2001-01-02",4.4557,4.6042,4.1958,4.4557,8100.0],["2001-01-03",4.3072,4.3814,4.2329,4.3814,1900.0],["2001-01-04",4.4928,4.4928,4.2329,4.2329,7900.0],["2001-01-05",4.3072,4.4928,4.3072,4.4186,5400.0],["2001-01-08",4.4186,4.4186,4.3814,4.3814,600.0],["2001-01-09",4.4557,4.4557,4.1772,4.1772,3600.0],["2001-01-10",4.1958,4.4557,4.1958,4.3814,3500.0],["2001-01-11",4.3814,4.4928,4.3814,4.3814,10200.0],["2001-01-12",4.3814,4.4186,4.3814,4.4186,4500.0],["2001-01-16",4.4093,4.5671,4.4093,4.5299,12500.0],["2001-01-17",4.3072,4.6042,4.3072,4.4557,4800.0],["2001-01-18",4.7434,4.7527,4.3814,4.3814,6900.0],["2001-01-19",4.3072,4.6042,4.3072,4.6042,13800.0],["2001-01-22",4.4557,4.4928,4.4557,4.4557,15700.0],["2001-01-23",4.6042,4.6042,4.5299,4.5671,37500.0],["2001-01-24",4.6692,4.6692,4.5299,4.5671,8700.0],["2001-01-25",4.6785,4.6785,4.5671,4.5671,11900.0],["2001-01-26",4.5671,4.6413,4.4186,4.5299,15700.0],["2001-01-29",4.697,4.7527,4.5299,4.7527,31900.0],["2001-01-30",4.7527,5.4211,4.7527,5.3468,63600.0],["2001-01-31",5.6346,5.6439,5.2726,5.6439,55300.0],["2001-02-01",5.6439,5.8667,5.384,5.384,25500.0],["2001-02-02",5.5418,5.5696,5.2726,5.4211,28900.0],["2001-02-05",5.4953,5.6439,5.4953,5.6439,6000.0],["2001-02-06",5.6439,5.9409,5.6439,5.9409,23100.0],["2001-02-07",5.9502,6.0059,5.7553,5.8667,29400.0],["2001-02-08",5.9409,6.2008,5.9409,6.1637,45200.0],["2001-02-09",6.1266,6.238,5.9409,6.0894,45200.0],["2001-02-12",6.0894,6.0894,5.5696,5.7181,18700.0],["2001-02-13",5.7181,5.7181,5.6439,5.6439,3200.0],["2001-02-14",5.6067,5.6067,5.2354,5.4953,23000.0],["2001-02-15",5.4953,5.4953,5.1983,5.1983,4000.0],["2001-02-16",5.3468,5.5696,5.3468,5.3468,10700.0],["2001-02-20",5.4211,5.4953,5.1983,5.4953,4300.0],["2001-02-21",5.1983,5.4211,5.124,5.4211,7600.0],["2001-02-22",5.3468,5.4953,5.2354,5.4953,6100.0],["2001-02-23",5.1983,5.4953,5.1983,5.4953,2700.0],["2001-02-26",5.1983,5.4582,5.1983,5.3468,5200.0],["2001-02-27",5.1983,5.4582,5.1983,5.4211,3900.0],["2001-02-28",5.4953,5.5696,5.4953,5.4953,2100.0],["2001-03-01",5.4953,5.5696,5.4953,5.5696,1500.0],["2001-03-02",5.3468,5.5696,5.3468,5.5696,7300.0],["2001-03-05",5.3468,5.4953,5.3468,5.4953,6600.0],["2001-03-06",5.6067,5.6067,5.4953,5.4953,1900.0],["2001-03-07",5.5696,5.5696,5.5325,5.5325,500.0],["2001-03-08",5.5232,5.6067,5.4953,5.5696,8600.0],["2001-03-09",5.4953,5.5882,5.4953,5.4953,10500.0],["2001-03-12",5.4953,5.5882,5.4953,5.5882,19600.0],["2001-03-13",5.5882,5.6439,5.5139,5.5139,7000.0],["2001-03-14",5.4953,5.5696,5.3654,5.3654,7700.0],["2001-03-15",5.4953,5.4953,5.4953,5.4953,500.0],["2001-03-16",5.5603,5.5696,5.3468,5.3468,500.0],["2001-03-19",5.3654,5.384,5.3468,5.3468,2000.0],["2001-03-20",5.3468,5.3468,5.3468,5.3468,700.0],["2001-03-21",5.3468,5.3468,5.3468,5.3468,1000.0],["2001-03-22",5.3097,5.3097,5.1983,5.1983,2100.0],["2001-03-23",5.1612,5.1612,5.0683,5.0683,2000.0],["2001-03-26",5.0869,5.2354,5.0869,5.1983,6400.0],["2001-03-27",5.2726,5.3468,5.2726,5.3468,4800.0],["2001-03-28",5.3468,5.3468,5.3468,5.3468,1000.0],["2001-03-29",5.3468,5.3468,5.3468,5.3468,0.0],["2001-03-30",5.3097,5.3468,5.3097,5.3468,2100.0],["2001-04-02",5.384,5.6439,5.3468,5.3468,5900.0],["2001-04-03",5.2726,5.3468,5.2726,5.3097,6300.0],["2001-04-04",5.3097,5.3097,5.3097,5.3097,400.0],["2001-04-05",5.2911,5.3468,5.2726,5.3097,10700.0],["2001-04-06",5.3097,5.3097,5.3097,5.3097,0.0],["2001-04-09",5.228,5.228,5.228,5.228,1000.0],["2001-04-10",5.3409,5.3468,5.228,5.2993,11600.0],["2001-04-11",5.2993,5.2993,5.2993,5.2993,0.0],["2001-04-12",5.3052,5.329,5.2993,5.2993,3500.0],["2001-04-16",5.2636,5.3468,5.2636,5.3171,4600.0],["2001-04-17",5.3468,5.7033,5.3468,5.6439,22900.0],["2001-04-18",5.6676,5.7627,5.5845,5.733,9900.0],["2001-04-19",5.7924,6.0122,5.7924,6.0122,15200.0],["2001-04-20",6.0241,6.0241,5.8221,5.828,34000.0],["2001-04-23",5.9409,5.9409,5.8221,5.8518,10200.0],["2001-04-24",5.8221,5.8815,5.8221,5.8518,5200.0],["2001-04-25",5.8221,5.9409,5.8221,5.8815,4900.0],["2001-04-26",5.9409,5.9409,5.9409,5.9409,100.0],["2001-04-27",5.935,6.0122,5.8874,5.9409,1600.0],["2001-04-30",5.9409,6.0835,5.9409,6.0835,10000.0],["2001-05-01",6.0894,6.1073,5.9706,6.1073,16700.0],["2001-05-02",5.9706,6.1191,5.9706,6.1073,11900.0],["2001-05-03",6.0003,6.1488,6.0003,6.1429,5600.0],["2001-05-04",6.0003,6.0894,6.0003,6.0894,4600.0],["2001-05-07",6.0954,6.0954,5.8874,5.8874,29100.0],["2001-05-08",5.9706,6.0122,5.8815,5.8815,19600.0],["2001-05-09",5.935,6.0122,5.8756,6.0122,4900.0],["2001-05-10",6.0597,6.0597,6.0122,6.0478,2500.0],["2001-05-11",6.0597,6.0597,6.0419,6.0597,5600.0],["2001-05-14",6.0597,6.0835,6.03,6.0716,4300.0],["2001-05-15",6.0776,6.0835,6.0003,6.0063,8700.0],["2001-05-16",6.0003,6.0063,5.7983,5.834,31300.0],["2001-05-17",5.7746,5.834,5.7627,5.7627,8500.0],["2001-05-18",5.7508,6.0063,5.5607,6.0063,23700.0],["2001-05-21",5.8577,5.935,5.8399,5.9112,16600.0],["2001-05-22",5.8221,5.8934,5.6439,5.834,14100.0],["2001-05-23",5.7033,5.929,5.7033,5.9172,8600.0],["2001-05-24",5.929,6.0894,5.929,6.0776,10500.0],["2001-05-25",6.0776,6.0835,6.0122,6.0835,17400.0],["2001-05-29",6.0716,6.1073,6.0478,6.0894,41300.0],["2001-05-30",5.9884,6.0479,5.7924,5.9884,13600.0],["2001-05-31",6.0478,6.0894,5.8815,6.0894,12000.0],["2001-06-01",5.9884,6.4756,5.9884,6.3508,139700.0],["2001-06-04",6.4815,6.5885,6.3865,6.5231,36900.0],["2001-06-05",6.6479,6.6479,6.4162,6.4162,33100.0],["2001-06-06",6.4459,6.4459,6.2261,6.3033,12000.0],["2001-06-07",6.2677,6.4459,6.238,6.4459,5000.0],["2001-06-08",6.3271,6.9509,6.3271,6.832,28700.0],["2001-06-11",6.737,7.337,6.737,7.2182,54700.0],["2001-06-12",7.2657,7.2717,7.1053,7.2182,16100.0],["2001-06-13",7.2717,7.3667,7.1113,7.1113,20000.0],["2001-06-14",7.1291,7.1885,7.1113,7.1291,34800.0],["2001-06-15",7.1291,7.1291,6.6835,6.6835,14600.0],["2001-06-18",6.6835,6.8261,6.535,6.535,9200.0],["2001-06-19",6.6004,6.7132,6.5944,6.6241,5500.0],["2001-06-20",6.6954,6.6954,6.1786,6.1786,9400.0],["2001-06-21",6.1785,6.5053,6.0597,6.5053,13900.0],["2001-06-22",6.5291,6.5291,6.3568,6.3568,1900.0],["2001-06-25",6.3033,6.6004,6.3033,6.3687,4800.0],["2001-06-26",6.3687,6.6004,6.2974,6.6004,2900.0],["2001-06-27",6.4756,6.5944,6.2974,6.5944,800.0],["2001-06-28",6.5944,6.7429,6.2974,6.7429,6400.0],["2001-06-29",6.5112,6.7429,6.5112,6.7429,3900.0],["2001-07-02",6.737,7.0281,6.5053,6.8142,4900.0],["2001-07-03",7.0222,7.0281,6.535,6.8439,6500.0],["2001-07-05",6.8499,7.0994,6.8499,6.939,9400.0],["2001-07-06",6.9449,7.0697,6.8677,6.8677,6900.0],["2001-07-09",6.9212,6.9212,6.5944,6.7251,5500.0],["2001-07-10",6.5944,6.7667,6.5944,6.7429,5500.0],["2001-07-11",6.6538,6.7845,6.5825,6.7845,5100.0],["2001-07-12",6.7726,6.9806,6.7726,6.9509,5600.0],["2001-07-13",6.8261,6.832,6.7726,6.832,4500.0],["2001-07-16",6.7132,6.8321,6.7132,6.7132,4100.0],["2001-07-17",6.737,7.0519,6.737,6.9033,7600.0],["2001-07-18",6.8677,7.1232,6.8677,7.1232,7500.0],["2001-07-19",7.1172,7.6044,7.1053,7.4321,57900.0],["2001-07-20",7.2954,7.3727,7.0637,7.1291,19300.0],["2001-07-23",7.0637,7.2776,6.9152,7.1232,6800.0],["2001-07-24",7.0816,7.141,6.9568,7.0756,15500.0],["2001-07-25",7.2717,7.3073,7.04,7.2063,8000.0],["2001-07-26",7.2598,7.2598,7.0103,7.1291,2600.0],["2001-07-27",7.135,7.3073,7.1291,7.3073,14400.0],["2001-07-30",7.3311,7.539,7.3311,7.4915,7200.0],["2001-07-31",7.5568,8.1153,7.3073,8.1153,71400.0],["2001-08-01",8.0321,8.3173,7.9608,8.1628,48700.0],["2001-08-02",8.1688,8.2995,7.9846,7.9846,33000.0],["2001-08-03",8.3113,8.3173,7.7232,7.842,16300.0],["2001-08-06",7.7885,7.9608,7.5747,7.7113,6100.0],["2001-08-07",7.8242,7.8242,7.6638,7.6638,10200.0],["2001-08-08",7.8955,7.8955,7.5925,7.7648,11300.0],["2001-08-09",7.8123,7.8123,7.6697,7.6697,3700.0],["2001-08-10",7.6697,7.6697,6.8915,7.545,35400.0],["2001-08-13",7.5687,7.5806,6.9271,7.2954,18500.0],["2001-08-14",7.337,7.7113,7.2657,7.7113,14000.0],["2001-08-15",7.545,7.7232,7.2539,7.4143,1100.0],["2001-08-16",7.141,7.6638,6.9628,7.6638,8600.0],["2001-08-17",7.438,7.5153,7.438,7.5153,1700.0],["2001-08-20",7.1291,7.7232,7.0994,7.2717,4100.0],["2001-08-21",7.1885,7.5865,7.1469,7.4558,7800.0],["2001-08-22",7.2539,7.343,7.1291,7.1291,11900.0],["2001-08-23",7.135,7.1588,7.1291,7.1529,3000.0],["2001-08-24",7.135,7.2776,7.1291,7.141,6400.0],["2001-08-27",7.4202,7.4261,7.1291,7.135,4600.0],["2001-08-28",7.141,7.2539,7.1232,7.2539,9500.0],["2001-08-29",7.0697,7.0697,6.9449,6.9449,9000.0],["2001-08-30",6.9449,6.9449,6.0003,6.3211,62300.0],["2001-08-31",6.2498,6.6776,6.2498,6.5409,11900.0],["2001-09-04",6.2558,6.4756,6.238,6.4162,28400.0],["2001-09-05",6.4756,6.4756,6.1785,6.2974,1500.0],["2001-09-06",6.2439,6.4756,6.2439,6.2498,9800.0],["2001-09-07",6.2498,6.3865,6.2498,6.3093,1500.0],["2001-09-10",6.0538,6.3211,5.8399,6.1786,18900.0],["2001-09-17",6.1429,6.2261,5.9053,5.9825,9200.0],["2001-09-18",5.9766,6.5469,5.9409,6.1488,4500.0],["2001-09-19",6.1488,6.1786,5.9409,6.1786,8300.0],["2001-09-20",5.9409,6.0003,5.8102,6.0003,12300.0],["2001-09-21",5.9469,5.9469,5.6736,5.8221,15600.0],["2001-09-24",5.8221,5.9884,5.8221,5.9884,11000.0],["2001-09-25",5.9884,5.9884,5.9112,5.9884,2900.0],["2001-09-26",5.9884,6.1845,5.9112,6.036,13900.0],["2001-09-27",5.9409,6.0003,5.8518,6.0003,11700.0],["2001-09-28",6.0894,6.0954,5.5845,6.0954,9800.0],["2001-10-01",6.1488,6.238,6.0003,6.232,2800.0],["2001-10-02",6.0003,6.0894,5.9409,6.0894,1400.0],["2001-10-03",6.0597,6.0597,5.8221,6.0597,9000.0],["2001-10-04",6.238,6.3033,6.1488,6.1488,2300.0],["2001-10-05",6.1191,6.2677,6.1132,6.2677,9900.0],["2001-10-08",6.2677,6.2677,6.1785,6.2677,1300.0],["2001-10-09",6.1786,6.2677,6.1488,6.2083,6400.0],["2001-10-10",6.4994,6.832,6.2677,6.832,9500.0],["2001-10-11",6.6538,6.6657,6.5944,6.6657,4000.0],["2001-10-12",6.7014,6.8023,6.3805,6.3805,1500.0],["2001-10-15",6.8023,7.1647,6.6835,7.1291,17100.0],["2001-10-16",7.1291,7.3014,6.9806,7.1291,15300.0],["2001-10-17",7.0103,7.1232,6.9152,7.04,2100.0],["2001-10-18",6.9509,7.04,6.9212,7.04,3700.0],["2001-10-19",6.8915,7.1172,6.8321,6.838,3900.0],["2001-10-22",6.8618,7.04,6.8618,6.8618,4800.0],["2001-10-23",6.8499,6.8499,6.8083,6.8083,1400.0],["2001-10-24",6.7489,6.8915,6.6538,6.7964,19800.0],["2001-10-25",6.6954,6.6954,6.6954,6.6954,300.0],["2001-10-26",6.7726,6.7726,6.7251,6.7251,2600.0],["2001-10-29",6.7845,6.7845,6.7845,6.7845,200.0],["2001-10-30",6.7429,6.8261,6.5409,6.8261,1300.0],["2001-10-31",6.6122,6.6122,6.6122,6.6122,1100.0],["2001-11-01",6.5469,6.6835,6.4815,6.4815,4900.0],["2001-11-02",6.4875,6.7132,6.4815,6.7132,1800.0],["2001-11-05",6.5707,6.8202,6.5707,6.5707,5300.0],["2001-11-06",6.6182,6.737,6.4221,6.6835,9200.0],["2001-11-07",6.3746,6.6538,6.2142,6.4459,3100.0],["2001-11-08",6.2677,6.535,6.2083,6.2795,10100.0],["2001-11-09",6.238,6.2974,6.238,6.2974,8100.0],["2001-11-12",6.2974,6.2974,6.2974,6.2974,0.0],["2001-11-13",6.2914,6.2914,6.238,6.2677,10700.0],["2001-11-14",6.238,6.238,6.238,6.238,1400.0],["2001-11-15",6.2974,6.3865,6.2498,6.2498,9300.0],["2001-11-16",6.3271,6.3865,6.3271,6.3865,6600.0],["2001-11-19",6.2736,6.2736,6.2677,6.2677,3700.0],["2001-11-20",6.3568,6.5112,6.3508,6.4637,40800.0],["2001-11-21",6.5291,6.5766,6.3865,6.3865,3300.0],["2001-11-23",6.3865,6.5231,6.3568,6.5231,1400.0],["2001-11-26",6.5825,6.8261,6.3092,6.6122,15100.0],["2001-11-27",6.8142,6.8202,6.5409,6.7845,3700.0],["2001-11-28",6.6241,6.7964,6.6241,6.6598,1900.0],["2001-11-29",6.5588,6.7489,6.5528,6.7489,15800.0],["2001-11-30",6.6598,7.1291,6.5944,7.0162,18200.0],["2001-12-03",6.8736,6.8736,6.8736,6.8736,300.0],["2001-12-04",6.6598,6.9568,6.5944,6.9568,1000.0],["2001-12-05",6.8321,7.4796,6.6835,7.3964,65900.0],["2001-12-06",7.1647,7.6044,7.1647,7.4856,15100.0],["2001-12-07",7.5687,7.5747,7.2182,7.5687,9300.0],["2001-12-10",7.1588,7.1588,7.0875,7.0875,6100.0],["2001-12-11",7.0222,7.2717,6.8142,6.9627,18000.0],["2001-12-12",6.8736,6.9627,6.7726,6.9033,18100.0],["2001-12-13",6.9806,7.3667,6.9746,7.2539,25000.0],["2001-12-14",7.3667,7.3786,6.9925,7.1291,16900.0],["2001-12-17",7.3251,7.3251,7.0162,7.2479,11100.0],["2001-12-18",7.1529,7.2479,7.1291,7.2479,13000.0],["2001-12-19",7.3073,7.4499,7.1885,7.4202,10100.0],["2001-12-20",7.1885,7.5568,7.1885,7.5568,3200.0],["2001-12-21",7.5568,7.5747,7.3667,7.5568,7200.0],["2001-12-24",7.343,7.4261,7.2479,7.4261,900.0],["2001-12-26",7.4261,7.539,7.3667,7.539,3200.0],["2001-12-27",7.545,7.6044,7.3133,7.5747,5900.0],["2001-12-28",7.4261,7.8301,7.4261,7.8123,35300.0],["2001-12-31",7.8361,8.1034,7.8361,8.0856,16100.0],["2002-01-02",8.1153,8.1925,7.842,7.842,14400.0],["2002-01-03",8.1925,8.1925,7.842,7.8717,6800.0],["2002-01-04",7.8717,7.8717,7.4321,7.4499,10700.0],["2002-01-07",7.6578,7.7945,7.4558,7.7232,16100.0],["2002-01-08",7.6341,7.747,7.5747,7.747,1800.0],["2002-01-09",7.7291,8.0262,7.7232,7.7826,16700.0],["2002-01-10",7.741,8.0202,7.7232,8.0202,11300.0],["2002-01-11",8.0202,8.0796,7.9014,8.0202,41100.0],["2002-01-14",7.9668,8.0143,7.7232,7.9905,8700.0],["2002-01-15",7.9014,8.3173,7.9014,8.2579,50200.0],["2002-01-16",8.3054,8.3054,7.9311,8.2519,26500.0],["2002-01-17",8.044,9.7193,8.044,8.9114,130200.0],["2002-01-18",8.8044,9.1015,8.7094,8.8817,32500.0],["2002-01-22",8.9589,9.2619,8.7094,8.9411,22000.0],["2002-01-23",9.1312,9.5055,9.1312,9.4698,21700.0],["2002-01-24",9.5055,9.654,8.8044,8.9114,33800.0],["2002-01-25",8.9114,9.149,8.8698,8.9114,20300.0],["2002-01-28",8.9173,9.0302,8.8817,8.8817,8800.0],["2002-01-29",8.8936,8.9411,8.8817,8.9351,25000.0],["2002-01-30",8.9351,8.9351,8.8817,8.8817,21000.0],["2002-01-31",8.9173,9.0302,8.9173,8.9708,8900.0],["2002-02-01",8.8817,8.9648,8.8163,8.9233,10900.0],["2002-02-04",8.9233,9.0599,8.8223,8.8223,19400.0],["2002-02-05",8.8223,9.048,8.7628,9.048,1500.0],["2002-02-06",9.0599,9.0599,8.852,8.9114,22900.0],["2002-02-07",8.8817,8.9114,8.852,8.852,3200.0],["2002-02-08",8.852,8.9114,8.852,8.852,2500.0],["2002-02-11",8.9114,8.9114,8.852,8.852,26500.0],["2002-02-12",8.852,8.8876,8.852,8.8817,2600.0],["2002-02-13",8.9114,8.9114,8.8817,8.8936,4900.0],["2002-02-14",8.8936,8.8936,8.8936,8.8936,0.0],["2002-02-15",8.8817,8.9173,8.852,8.852,11300.0],["2002-02-19",8.9114,8.9114,8.7747,8.7747,3400.0],["2002-02-20",8.7747,8.9114,8.7391,8.7391,11900.0],["2002-02-21",8.9114,8.9114,8.8223,8.9114,14900.0],["2002-02-22",8.9114,8.9114,8.8223,8.9114,14100.0],["2002-02-25",8.9114,8.9589,8.8579,8.9114,10300.0],["2002-02-26",8.8223,9.054,8.8223,9.054,28700.0],["2002-02-27",9.0599,9.0599,8.8817,8.9173,4800.0],["2002-02-28",8.8876,9.0005,8.8817,8.9173,7400.0],["2002-03-01",8.9114,8.9648,8.9114,8.9173,6700.0],["2002-03-04",8.9173,9.0005,8.9114,9.0005,77900.0],["2002-03-05",9.048,9.2084,8.9708,9.0005,3100.0],["2002-03-06",9.0599,9.0599,9.054,9.054,400.0],["2002-03-07",9.0302,9.0361,9.0302,9.0302,8100.0],["2002-03-08",8.9411,9.0005,8.9114,8.9708,7200.0],["2002-03-11",8.9114,9.0242,8.9114,8.9827,6300.0],["2002-03-12",8.8876,9.0361,8.8876,8.9708,12500.0],["2002-03-13",8.9411,9.5649,8.9411,9.3272,18900.0],["2002-03-14",9.2203,9.3748,9.0599,9.0599,7200.0],["2002-03-15",9.0064,9.1431,9.0064,9.1431,1700.0],["2002-03-18",9.0599,9.0658,9.0599,9.0658,200.0],["2002-03-19",9.0361,9.1193,9.0361,9.0599,7800.0],["2002-03-20",9.0658,9.2678,9.0599,9.2084,7000.0],["2002-03-21",9.1787,9.3272,9.0955,9.3272,4600.0],["2002-03-22",9.2678,9.3213,9.2678,9.3154,2100.0],["2002-03-25",9.3154,9.3154,9.0421,9.0658,2700.0],["2002-03-26",9.0658,9.149,9.0658,9.1134,2700.0],["2002-03-27",9.1787,9.3154,9.0896,9.2678,3400.0],["2002-03-28",9.2678,9.5055,9.2381,9.4461,22300.0],["2002-04-01",9.4461,9.5946,9.4401,9.5649,14000.0],["2002-04-02",9.5352,9.5352,9.2678,9.4461,1500.0],["2002-04-03",9.0896,9.1728,8.8817,9.0599,19300.0],["2002-04-04",9.0302,9.0599,9.0302,9.0302,6300.0],["2002-04-05",9.1134,9.1193,9.0005,9.1193,3800.0],["2002-04-08",9.1193,9.1193,9.1193,9.1193,0.0],["2002-04-09",9.1371,9.1431,9.0896,9.1431,3100.0],["2002-04-10",9.0955,9.0955,9.0599,9.0599,13300.0],["2002-04-11",9.0124,9.0896,9.0064,9.0599,3800.0],["2002-04-12",9.0599,9.0599,9.0599,9.0599,0.0],["2002-04-15",9.0896,9.1549,9.0658,9.1193,4000.0],["2002-04-16",9.149,9.1965,9.0896,9.0896,33500.0],["2002-04-17",9.0955,9.2084,9.0896,9.1787,21800.0],["2002-04-18",9.1193,9.149,9.1193,9.1371,1200.0],["2002-04-19",9.149,9.149,9.0896,9.0896,5700.0],["2002-04-22",9.1371,9.1371,9.0896,9.0896,800.0],["2002-04-23",9.1431,9.1431,9.0896,9.1431,2000.0],["2002-04-24",9.2381,9.4698,9.2381,9.4698,9700.0],["2002-04-25",9.2678,9.7134,9.2678,9.5352,12100.0],["2002-04-26",9.4817,9.4817,9.3035,9.3154,4600.0],["2002-04-29",9.3094,9.3154,9.2975,9.3154,1900.0],["2002-04-30",9.4342,9.4401,9.2559,9.3154,3000.0],["2002-05-01",9.2975,9.3569,9.2262,9.2381,16800.0],["2002-05-02",9.4342,9.4342,9.1549,9.25,9100.0],["2002-05-03",9.3926,9.547,9.2975,9.3154,2700.0],["2002-05-06",9.4342,9.5233,9.4342,9.5233,1600.0],["2002-05-07",9.5292,9.5292,9.3866,9.3866,3700.0],["2002-05-08",9.3985,9.5649,9.3985,9.5649,16800.0],["2002-05-09",9.446,9.5649,9.4163,9.4639,3800.0],["2002-05-10",9.4995,9.4995,9.4995,9.4995,600.0],["2002-05-13",9.5055,9.5589,9.4758,9.4758,1800.0],["2002-05-14",9.4758,9.4758,9.4758,9.4758,400.0],["2002-05-15",9.5055,9.5055,9.4461,9.4995,3300.0],["2002-05-16",9.3866,9.3866,9.3866,9.3866,1600.0],["2002-05-17",9.4461,9.4579,9.3866,9.4579,600.0],["2002-05-20",9.452,9.4758,9.3926,9.4223,1000.0],["2002-05-21",9.4223,9.5649,9.3035,9.4758,13500.0],["2002-05-22",9.4461,9.4461,9.3569,9.4401,3000.0],["2002-05-23",9.2975,9.3272,9.2975,9.3272,2800.0],["2002-05-24",9.3035,9.3807,9.0896,9.2381,6900.0],["2002-05-28",9.149,9.2084,8.852,9.0361,18300.0],["2002-05-29",9.0896,9.0896,8.9708,8.9708,5400.0],["2002-05-30",8.953,9.149,8.9173,9.1134,6100.0],["2002-05-31",9.0837,9.1312,8.947,9.1312,11700.0],["2002-06-03",9.2025,9.2025,8.9827,9.0005,13900.0],["2002-06-04",8.9827,9.1015,8.9827,9.1015,7000.0],["2002-06-05",9.0955,9.1431,9.0955,9.1312,5800.0],["2002-06-06",9.0955,9.2084,9.0896,9.1728,15900.0],["2002-06-07",9.0064,9.1015,8.9411,9.048,8200.0],["2002-06-10",9.149,9.2084,8.9411,9.0718,2600.0],["2002-06-11",8.9708,9.149,8.9708,9.149,16700.0],["2002-06-12",8.9114,9.1371,8.9114,9.1371,500.0],["2002-06-13",8.9886,9.1193,8.9827,9.0302,8300.0],["2002-06-14",9.0599,9.0599,8.9411,8.9411,2500.0],["2002-06-17",8.947,9.0599,8.9114,8.9114,7200.0],["2002-06-18",8.9173,8.9411,8.9173,8.9411,4600.0],["2002-06-19",8.9114,8.9351,8.9114,8.9233,2000.0],["2002-06-20",8.9292,8.9411,8.9292,8.9411,1200.0],["2002-06-21",9.0064,9.0837,8.9411,8.9411,3200.0],["2002-06-24",8.9411,8.9411,8.9411,8.9411,700.0],["2002-06-25",8.9411,9.0124,8.9411,8.9589,6400.0],["2002-06-26",9.0064,9.0064,8.9767,8.9767,1600.0],["2002-06-27",8.9708,8.9708,8.9708,8.9708,3000.0],["2002-06-28",9.0064,9.4579,9.0005,9.4282,13100.0],["2002-07-01",9.2084,9.6243,9.0599,9.2084,27500.0],["2002-07-02",9.4401,9.4401,8.9708,9.0896,14000.0],["2002-07-03",9.0005,9.0302,9.0005,9.0302,5400.0],["2002-07-05",9.0064,9.0302,9.0064,9.0302,2300.0],["2002-07-08",9.0064,9.2084,9.0064,9.0837,1800.0],["2002-07-09",9.0599,9.1074,8.953,8.953,7700.0],["2002-07-10",8.9351,8.9351,8.4658,8.4955,24500.0],["2002-07-11",8.4658,8.4658,8.2579,8.442,21600.0],["2002-07-12",8.4361,8.4361,8.3232,8.4123,8000.0],["2002-07-15",8.4123,8.4123,8.3173,8.3173,16700.0],["2002-07-16",8.3173,8.3707,8.3173,8.3707,5700.0],["2002-07-17",8.3173,8.3173,8.2876,8.2876,45800.0],["2002-07-18",8.2876,8.3054,8.2876,8.3054,22800.0],["2002-07-19",8.2876,8.2876,8.1985,8.2282,11200.0],["2002-07-22",8.0796,8.246,7.9905,8.1034,35200.0],["2002-07-23",8.0856,8.3173,8.0856,8.2103,17500.0],["2002-07-24",8.139,8.1688,8.0796,8.0796,9400.0],["2002-07-25",8.1391,8.2044,8.0678,8.0915,40900.0],["2002-07-26",8.1093,8.1093,8.0796,8.0856,4400.0],["2002-07-29",8.1688,8.4658,8.0796,8.0856,5100.0],["2002-07-30",8.3054,8.3232,8.139,8.3232,4700.0],["2002-07-31",8.3292,8.4242,8.1925,8.4242,1600.0],["2002-08-01",8.1688,8.644,8.1628,8.543,10100.0],["2002-08-02",8.3232,8.5965,8.3173,8.3173,4700.0],["2002-08-05",8.2044,8.2044,8.0084,8.1569,133900.0],["2002-08-06",8.1688,8.4361,8.0796,8.4361,17400.0],["2002-08-07",8.4896,8.7747,8.3173,8.7747,4700.0],["2002-08-08",8.7747,8.7747,8.7747,8.7747,0.0],["2002-08-09",8.3292,8.4658,8.3292,8.4658,600.0],["2002-08-12",8.7926,8.8935,8.3232,8.3589,2500.0],["2002-08-13",8.3351,8.4836,8.3173,8.3648,8300.0],["2002-08-14",8.3232,8.5787,8.3232,8.4717,2400.0],["2002-08-15",8.4361,8.6084,8.4361,8.6084,1100.0],["2002-08-16",8.3292,8.6084,8.3292,8.5609,2100.0],["2002-08-19",8.4777,8.5311,8.4777,8.5311,600.0],["2002-08-20",8.549,8.6203,8.549,8.6203,200.0],["2002-08-21",8.7034,8.7569,8.6143,8.644,4900.0],["2002-08-22",8.7628,8.9114,8.7272,8.7272,3900.0],["2002-08-23",8.7094,8.7094,8.7094,8.7094,200.0],["2002-08-26",8.7094,8.9114,8.7094,8.9114,2700.0],["2002-08-27",8.7094,8.7094,8.6856,8.6856,2800.0],["2002-08-28",8.7926,8.8401,8.6797,8.6797,3200.0],["2002-08-29",8.6797,8.6797,8.6797,8.6797,0.0],["2002-08-30",8.7094,8.7094,8.7094,8.7094,100.0],["2002-09-03",8.7094,8.7094,8.6321,8.6321,2900.0],["2002-09-04",8.6321,8.6321,8.6321,8.6321,1000.0],["2002-09-05",8.6916,8.6916,8.6797,8.6797,800.0],["2002-09-06",8.6321,8.7926,8.6321,8.6797,5600.0],["2002-09-09",8.6381,8.7331,8.5549,8.5549,2700.0],["2002-09-10",8.6203,8.6737,8.6203,8.6559,1600.0],["2002-09-11",8.6737,8.6737,8.6737,8.6737,100.0],["2002-09-12",8.8282,8.9114,8.7331,8.8995,3700.0],["2002-09-13",8.7331,8.7331,8.5846,8.6737,3500.0],["2002-09-16",8.6797,8.6797,8.6737,8.6737,700.0],["2002-09-17",8.7034,8.7034,8.6797,8.6797,2000.0],["2002-09-18",8.5549,8.6797,8.5549,8.6797,1500.0],["2002-09-19",8.6797,8.6797,8.6143,8.6143,1300.0],["2002-09-20",8.8223,9.9807,8.7034,9.9807,141100.0],["2002-09-23",10.0698,10.1233,9.8916,10.0698,50500.0],["2002-09-24",10.0401,10.0401,9.8619,9.9332,12800.0],["2002-09-25",9.9213,9.9213,9.749,9.8025,20600.0],["2002-09-26",9.7431,9.8382,9.7431,9.8382,9300.0],["2002-09-27",9.7134,9.8679,9.6005,9.6243,6900.0],["2002-09-30",9.6243,9.6243,9.5055,9.547,8400.0],["2002-10-01",9.8322,10.456,9.8322,10.1411,53900.0],["2002-10-02",10.1827,10.254,10.0342,10.1887,15800.0],["2002-10-03",10.1768,10.2718,10.159,10.2243,32100.0],["2002-10-04",10.2659,10.2659,10.1352,10.1352,8500.0],["2002-10-07",10.2303,10.2303,10.0699,10.0996,8900.0],["2002-10-08",10.0996,10.153,9.9213,9.957,6900.0],["2002-10-09",9.8976,9.9213,9.8976,9.9213,2100.0],["2002-10-10",10.0877,10.0877,9.9094,9.9332,4100.0],["2002-10-11",10.0817,10.0817,9.8916,10.0698,4800.0],["2002-10-14",10.058,10.058,10.0164,10.058,1800.0],["2002-10-15",9.9807,10.2184,9.8619,10.1352,12200.0],["2002-10-16",10.2184,10.2184,10.1293,10.2006,18600.0],["2002-10-17",10.2005,10.3669,10.159,10.2421,42700.0],["2002-10-18",10.2421,10.2421,10.159,10.1827,26000.0],["2002-10-21",10.2005,10.2184,10.1827,10.1827,31700.0],["2002-10-22",10.1471,10.2184,10.1471,10.1708,9100.0],["2002-10-23",10.1768,10.2006,10.1708,10.2006,4500.0],["2002-10-24",10.2065,10.2184,10.1649,10.2065,37500.0],["2002-10-25",10.2778,10.2778,10.1768,10.2718,3300.0],["2002-10-28",10.2778,10.2778,10.1946,10.1946,8700.0],["2002-10-29",10.2184,10.2184,10.1827,10.2124,10300.0],["2002-10-30",10.2065,10.2184,10.1827,10.2184,3400.0],["2002-10-31",10.2481,10.3669,10.2184,10.3194,6200.0],["2002-11-01",10.2778,10.3253,10.1946,10.2184,11300.0],["2002-11-04",10.3194,10.3194,10.2006,10.2362,8400.0],["2002-11-05",10.3134,10.456,10.2778,10.3966,12400.0],["2002-11-06",10.3075,10.3312,10.2005,10.2659,16300.0],["2002-11-07",10.2124,10.2124,10.2124,10.2124,200.0],["2002-11-08",10.2184,10.2243,10.2184,10.2243,3300.0],["2002-11-11",10.2778,10.3015,10.1946,10.2184,7500.0],["2002-11-12",10.2006,10.2956,10.1946,10.2006,4600.0],["2002-11-13",10.3907,10.3966,10.3372,10.3788,4800.0],["2002-11-14",10.4501,10.6342,10.4263,10.5867,11300.0],["2002-11-15",10.658,10.9907,10.5511,10.9432,25100.0],["2002-11-18",11.1333,11.5373,11.1333,11.4541,20300.0],["2002-11-19",11.5848,11.9234,11.2877,11.2877,49100.0],["2002-11-20",11.2818,11.2818,11.0798,11.1392,17900.0],["2002-11-21",11.2877,11.2877,10.9016,10.9432,19200.0],["2002-11-22",10.9907,10.9907,10.8362,10.8362,8400.0],["2002-11-25",10.8422,10.9253,10.8422,10.9194,13800.0],["2002-11-26",10.9253,10.9253,10.6936,10.8303,7800.0],["2002-11-27",10.7471,10.8006,10.6045,10.7174,6700.0],["2002-11-29",10.7233,10.7233,10.6758,10.6936,9600.0],["2002-12-02",10.8422,10.8422,10.6758,10.6936,25700.0],["2002-12-03",10.7174,10.7233,10.6342,10.6936,21000.0],["2002-12-04",10.6402,10.6877,10.5511,10.6045,4000.0],["2002-12-05",10.6818,10.6818,10.6045,10.6045,1900.0],["2002-12-06",10.6045,10.6105,10.5451,10.5451,7900.0],["2002-12-09",10.5035,10.5808,10.2481,10.4738,38600.0],["2002-12-10",10.3669,10.3907,10.3491,10.361,1600.0],["2002-12-11",10.4322,10.5748,10.3491,10.5273,5500.0],["2002-12-12",10.6164,10.6164,10.3728,10.3728,4000.0],["2002-12-13",10.3907,10.5095,10.3669,10.4144,2800.0],["2002-12-16",10.4025,10.4738,10.4025,10.4738,3200.0],["2002-12-17",10.5095,10.5154,10.5095,10.5154,400.0],["2002-12-18",10.5451,10.9729,10.5154,10.6936,9800.0],["2002-12-19",11.0442,11.1036,11.0263,11.1036,3400.0],["2002-12-20",11.1095,11.1689,11.0026,11.1095,6100.0],["2002-12-23",11.0204,11.163,11.0145,11.1095,10500.0],["2002-12-24",11.0204,11.1333,11.0204,11.1154,16700.0],["2002-12-26",11.1095,11.1511,11.0501,11.0798,2200.0],["2002-12-27",11.1036,11.1036,11.0323,11.0501,4000.0],["2002-12-30",11.1036,11.1154,11.0204,11.1154,11600.0],["2002-12-31",11.0798,11.3471,11.0739,11.3471,10500.0],["2003-01-02",11.3471,11.4897,11.2877,11.4719,12400.0],["2003-01-03",11.3709,11.4957,11.3709,11.4541,5500.0],["2003-01-06",11.46,11.4838,11.3174,11.3174,5600.0],["2003-01-07",11.4125,11.4125,11.3056,11.4065,1800.0],["2003-01-08",11.4719,11.4719,11.2877,11.3531,7700.0],["2003-01-09",11.2877,11.3412,11.2877,11.3412,700.0],["2003-01-10",11.2462,11.3471,11.2462,11.3471,700.0],["2003-01-13",11.2937,11.2937,11.1095,11.2877,6100.0],["2003-01-14",11.3471,11.3471,11.2759,11.2759,1400.0],["2003-01-15",11.2937,11.2996,11.0204,11.1689,5300.0],["2003-01-16",11.258,11.258,11.0204,11.0263,5800.0],["2003-01-17",11.0204,11.0263,11.0204,11.0263,600.0],["2003-01-21",11.0917,11.1808,11.0263,11.0263,3100.0],["2003-01-22",10.9966,10.9966,10.7531,10.7887,2600.0],["2003-01-23",10.7887,10.8065,10.7887,10.8065,1500.0],["2003-01-24",10.8422,10.8422,10.7531,10.7946,900.0],["2003-01-27",10.8362,11.1511,10.759,10.8362,3600.0],["2003-01-28",10.86,11.0026,10.7887,10.7887,4400.0],["2003-01-29",10.7887,10.7887,10.6699,10.7531,7000.0],["2003-01-30",10.6818,10.7768,10.6699,10.7352,3400.0],["2003-01-31",10.6342,10.6877,10.5214,10.5214,8500.0],["2003-02-03",10.5451,10.6461,10.4917,10.4917,4400.0],["2003-02-04",10.4917,10.5748,10.4917,10.5451,5300.0],["2003-02-05",10.5511,11.4957,10.5511,11.2877,12100.0],["2003-02-06",11.062,11.1392,11.062,11.1095,1900.0],["2003-02-07",11.1155,11.1155,11.0442,11.0442,1700.0],["2003-02-10",11.0442,11.0442,10.6936,10.7709,5900.0],["2003-02-11",10.6342,10.9313,10.3966,10.5035,4200.0],["2003-02-12",10.4619,10.4619,10.4441,10.4619,7900.0],["2003-02-13",10.4382,10.456,10.4263,10.4263,4200.0],["2003-02-14",10.4501,10.5035,10.4441,10.4501,14600.0],["2003-02-18",10.4857,10.4857,10.4085,10.4085,17200.0],["2003-02-19",10.4916,10.4916,10.4263,10.4738,300.0],["2003-02-20",10.4263,10.5154,10.3966,10.4263,9400.0],["2003-02-21",10.5095,10.5095,10.361,10.3966,13000.0],["2003-02-24",10.3669,10.6283,10.3669,10.6164,6900.0],["2003-02-25",10.456,10.5748,10.456,10.5748,500.0],["2003-02-26",10.5748,10.5748,10.5748,10.5748,0.0],["2003-02-27",10.4917,10.4917,10.4857,10.4917,800.0],["2003-02-28",10.456,10.456,10.456,10.456,1000.0],["2003-03-03",10.456,10.456,10.456,10.456,0.0],["2003-03-04",10.4382,10.4382,10.4382,10.4382,200.0],["2003-03-05",10.4382,10.4917,10.4382,10.4917,4000.0],["2003-03-06",10.456,10.4619,10.456,10.4619,300.0],["2003-03-07",10.456,10.456,10.4263,10.4263,400.0],["2003-03-10",10.4619,10.4619,10.4619,10.4619,100.0],["2003-03-11",10.4738,10.5154,10.4738,10.5154,3300.0],["2003-03-12",10.5273,10.6936,10.5273,10.5926,11200.0],["2003-03-13",10.6818,10.9313,10.3431,10.9313,7100.0],["2003-03-14",10.7174,10.7828,10.6164,10.7828,3200.0],["2003-03-17",10.7174,10.8719,10.7174,10.8422,10200.0],["2003-03-18",10.8422,10.9016,10.7531,10.854,1900.0],["2003-03-19",10.8659,10.8719,10.753,10.8006,3400.0],["2003-03-20",10.759,10.759,10.6639,10.6936,1900.0],["2003-03-21",10.759,10.9075,10.7471,10.8422,8100.0],["2003-03-24",10.6758,11.0145,10.6758,10.8125,7900.0],["2003-03-25",10.8303,10.8303,10.7352,10.759,24900.0],["2003-03-26",10.8184,10.8184,10.8184,10.8184,100.0],["2003-03-27",10.7887,10.7887,10.7887,10.7887,300.0],["2003-03-28",10.7828,10.7828,10.7649,10.7649,500.0],["2003-03-31",10.8006,10.8422,10.8006,10.8065,800.0],["2003-04-01",10.8659,10.9313,10.8659,10.9313,400.0],["2003-04-02",10.8956,11.2283,10.8956,11.0917,1900.0],["2003-04-03",11.0382,11.2877,11.0382,11.2164,11300.0],["2003-04-04",11.2283,11.2402,11.2224,11.2224,5800.0],["2003-04-07",11.2877,11.3769,11.0442,11.1095,28600.0],["2003-04-08",10.9016,11.264,10.9016,11.1689,5100.0],["2003-04-09",11.264,11.2759,11.264,11.2699,1400.0],["2003-04-10",11.2699,11.3174,11.1808,11.3174,18300.0],["2003-04-11",11.1689,11.3174,11.1095,11.2877,5000.0],["2003-04-14",11.1392,12.0719,10.7531,11.3174,14000.0],["2003-04-15",11.3769,11.4363,11.1273,11.2877,6200.0],["2003-04-16",11.2343,11.4363,10.7531,11.2877,10100.0],["2003-04-17",11.258,11.258,11.1273,11.1452,500.0],["2003-04-21",11.3174,11.3174,10.8719,11.3115,8900.0],["2003-04-22",11.3174,11.4363,11.3174,11.3709,2200.0],["2003-04-23",11.4303,11.4363,11.4006,11.4006,7900.0],["2003-04-24",11.4303,11.4541,11.258,11.258,9000.0],["2003-04-25",11.258,11.2877,11.2402,11.2877,3400.0],["2003-04-28",11.2402,11.4541,11.2402,11.3174,23000.0],["2003-04-29",11.4006,11.4006,11.2521,11.2521,4400.0],["2003-04-30",11.3353,11.5491,11.3353,11.4481,4200.0],["2003-05-01",11.4244,11.5848,11.4244,11.5491,3200.0],["2003-05-02",11.5848,11.7333,11.5848,11.5907,10200.0],["2003-05-05",11.6323,11.6323,11.5848,11.6026,3000.0],["2003-05-06",11.4838,11.5491,11.3353,11.4065,6200.0],["2003-05-07",11.4184,11.6739,11.4184,11.5729,10500.0],["2003-05-08",11.5729,11.7749,11.5729,11.6739,41000.0],["2003-05-09",11.7571,11.7927,11.7392,11.7927,3400.0],["2003-05-12",11.763,12.3987,11.6917,11.8699,1520000.0],["2003-05-13",11.8759,11.9353,11.7333,11.9056,2900.0],["2003-05-14",11.8937,11.9056,11.8224,11.8224,4500.0],["2003-05-15",11.763,11.8996,11.763,11.8996,3500.0],["2003-05-16",11.8105,11.9234,11.8105,11.9234,3900.0],["2003-05-19",11.8402,11.9234,11.8402,11.8818,2200.0],["2003-05-20",11.7927,11.9709,11.6264,11.8224,13100.0],["2003-05-21",11.9115,11.965,11.668,11.7333,7900.0],["2003-05-22",11.7274,11.7333,11.6442,11.7274,2800.0],["2003-05-23",11.7333,11.7689,11.5967,11.7689,4400.0],["2003-05-27",11.7452,11.8284,11.7214,11.7927,5600.0],["2003-05-28",11.7274,11.8224,11.5788,11.5788,2700.0],["2003-05-29",11.5907,11.6442,11.5313,11.5788,7500.0],["2003-05-30",11.5848,11.8521,11.4778,11.5313,8400.0],["2003-06-02",11.3531,11.7511,11.3531,11.4125,5500.0],["2003-06-03",11.4303,11.7511,11.4125,11.7511,12500.0],["2003-06-04",11.7511,11.8402,11.6145,11.6145,7300.0],["2003-06-05",11.662,11.9709,11.6264,11.864,6200.0],["2003-06-06",11.9115,11.965,11.6501,11.965,4200.0],["2003-06-09",11.6739,11.965,11.6739,11.7927,2400.0],["2003-06-10",11.7987,11.9709,11.7927,11.9709,4700.0],["2003-06-11",11.9828,11.9828,11.8878,11.8878,6200.0],["2003-06-12",11.8878,11.9412,11.8878,11.8996,1600.0],["2003-06-13",11.9056,11.9056,11.7274,11.7274,2900.0],["2003-06-16",11.8224,11.9056,11.763,11.8818,14100.0],["2003-06-17",11.8818,12.268,11.8818,12.0363,15600.0],["2003-06-18",12.0363,12.3096,12.0363,12.2858,13200.0],["2003-06-19",12.3036,12.3036,12.1729,12.1729,3400.0],["2003-06-20",12.3096,12.3096,12.1789,12.3096,2100.0],["2003-06-23",12.3096,12.3274,11.9115,12.3215,10200.0],["2003-06-24",12.2383,12.3155,12.2383,12.2383,1900.0],["2003-06-25",12.3274,12.3274,12.2383,12.2383,1900.0],["2003-06-26",12.2205,12.3274,11.9115,11.9115,5000.0],["2003-06-27",11.9175,12.3868,11.9115,12.3868,2000.0],["2003-06-30",12.3749,12.3868,11.8996,11.9115,15400.0],["2003-07-01",12.0422,12.3868,11.9115,12.3809,2500.0],["2003-07-02",12.4759,12.773,12.2145,12.773,20300.0],["2003-07-03",12.773,12.773,12.6304,12.6304,2600.0],["2003-07-07",12.7908,12.7908,12.4581,12.5056,11300.0],["2003-07-08",12.4759,12.7611,12.4759,12.6244,4500.0],["2003-07-09",12.7611,12.7611,12.4937,12.5353,1200.0],["2003-07-10",12.4937,12.7076,12.4937,12.5947,14300.0],["2003-07-11",12.4937,12.9274,12.4937,12.8858,5700.0],["2003-07-14",12.9155,13.07,12.773,12.773,4500.0],["2003-07-15",12.7611,13.0403,12.7611,12.7908,3800.0],["2003-07-16",12.7076,13.0344,12.672,12.6779,900.0],["2003-07-17",12.672,12.7433,12.672,12.6779,3600.0],["2003-07-18",12.672,12.7195,12.6185,12.6185,5600.0],["2003-07-21",12.6007,12.9393,12.6007,12.7195,6800.0],["2003-07-22",12.5828,12.773,12.4165,12.7551,32600.0],["2003-07-23",12.4284,12.9452,12.3987,12.9393,2100.0],["2003-07-24",12.8918,13.0344,12.8918,13.0344,1200.0],["2003-07-25",12.5888,12.9928,12.5888,12.8799,2400.0],["2003-07-28",12.5947,12.8858,12.5947,12.773,1600.0],["2003-07-29",12.7789,12.9453,12.3749,12.6244,17900.0],["2003-07-30",12.6244,12.7908,12.47,12.7908,16200.0],["2003-07-31",12.6541,12.9155,12.6541,12.9155,1400.0],["2003-08-01",12.9749,13.0403,12.4284,13.0403,15500.0],["2003-08-04",12.6304,13.3076,12.5116,13.2839,8200.0],["2003-08-05",13.3374,13.3374,12.8264,13.07,4300.0],["2003-08-06",13.0641,13.2304,12.8324,12.8918,2200.0],["2003-08-07",13.3373,13.9077,13.3195,13.3789,30100.0],["2003-08-08",13.3611,13.8661,13.3611,13.8423,47500.0],["2003-08-11",13.9909,13.9909,13.3968,13.5156,1900.0],["2003-08-12",13.569,14.1097,13.569,13.9314,8700.0],["2003-08-13",13.9017,14.6444,13.8364,14.2582,16100.0],["2003-08-14",14.4067,14.4067,14.2582,14.4067,800.0],["2003-08-15",14.3354,14.4364,14.2879,14.2879,3500.0],["2003-08-18",14.4067,14.4067,14.2344,14.2522,3500.0],["2003-08-19",14.2582,14.2582,13.8126,13.9611,8500.0],["2003-08-20",13.7532,14.2582,13.7532,14.2404,2400.0],["2003-08-21",14.1097,14.4305,13.9433,14.0918,7900.0],["2003-08-22",14.1275,14.8166,14.0027,14.8166,5600.0],["2003-08-25",14.8463,14.8463,14.2166,14.2641,3200.0],["2003-08-26",14.1037,14.7038,14.1037,14.3235,4000.0],["2003-08-27",14.7038,14.7038,14.3295,14.6622,2400.0],["2003-08-28",14.5552,14.6919,14.5255,14.6325,6500.0],["2003-08-29",14.5493,14.6741,14.5493,14.6087,5500.0],["2003-09-02",14.6978,14.6978,14.0027,14.1453,5700.0],["2003-09-03",14.3532,14.6978,14.282,14.5255,7300.0],["2003-09-04",14.5552,14.5612,14.2879,14.2879,5800.0],["2003-09-05",14.2582,14.3592,14.2582,14.3592,6600.0],["2003-09-08",14.276,14.3176,14.2701,14.2701,1700.0],["2003-09-09",14.2344,14.2344,14.1631,14.2225,4900.0],["2003-09-10",14.2225,14.2285,14.2225,14.2285,2200.0],["2003-09-11",14.2166,14.2166,14.1988,14.1988,1700.0],["2003-09-12",14.1928,14.1988,14.0918,14.1156,3400.0],["2003-09-15",14.0503,14.3473,13.9611,14.1156,13400.0],["2003-09-16",14.1394,14.2582,14.1394,14.2582,3400.0],["2003-09-17",14.1394,14.4067,14.1394,14.4067,5900.0],["2003-09-18",14.3532,14.4186,14.3532,14.3532,1400.0],["2003-09-19",14.3473,14.3473,14.2879,14.2938,1000.0],["2003-09-22",14.1691,14.4067,14.1691,14.3592,6900.0],["2003-09-23",14.2701,14.3651,14.2582,14.3651,600.0],["2003-09-24",14.3592,14.4305,14.2582,14.2879,14800.0],["2003-09-25",14.383,14.6681,14.1928,14.5434,12000.0],["2003-09-26",14.6681,14.6681,14.1513,14.5552,21600.0],["2003-09-29",14.6681,14.6681,14.5315,14.5315,400.0],["2003-09-30",14.1394,14.7038,14.1394,14.7038,10000.0],["2003-10-01",14.579,14.6444,14.4364,14.579,65500.0],["2003-10-02",14.7216,14.7216,14.175,14.4364,5000.0],["2003-10-03",14.3651,14.4186,14.2522,14.2522,700.0],["2003-10-06",14.2701,14.5968,14.2404,14.5968,4900.0],["2003-10-07",14.5731,14.7038,14.377,14.6265,2500.0],["2003-10-08",14.5255,14.6978,14.4364,14.6978,2900.0],["2003-10-09",14.7038,14.7929,14.5968,14.68,8300.0],["2003-10-10",14.775,14.775,14.4364,14.7156,4000.0],["2003-10-13",14.6146,14.6146,14.6146,14.6146,100.0],["2003-10-14",14.7929,14.8226,14.5671,14.8226,7100.0],["2003-10-15",14.7929,14.8463,14.6741,14.6741,1200.0],["2003-10-16",14.8523,14.9117,14.7513,14.8701,7200.0],["2003-10-17",14.8523,14.8523,14.7394,14.8523,6700.0],["2003-10-20",14.8701,14.8701,14.1394,14.8523,10300.0],["2003-10-21",14.1988,14.3176,13.6641,13.7235,38000.0],["2003-10-22",13.7235,13.9671,12.4759,12.9215,44800.0],["2003-10-23",12.8324,12.9512,12.7136,12.8918,18400.0],["2003-10-24",12.7848,13.3076,12.7848,13.0047,10200.0],["2003-10-27",13.4799,13.6997,12.9809,13.6997,7100.0],["2003-10-28",13.7829,14.1572,13.5275,14.1453,4000.0],["2003-10-29",13.1235,14.181,13.1235,14.1097,1300.0],["2003-10-30",13.7354,14.1097,12.9809,14.1097,1400.0],["2003-10-31",13.9077,14.1691,13.9077,13.9611,2900.0],["2003-11-03",13.8483,13.9017,13.4265,13.5512,5300.0],["2003-11-04",13.6106,13.6641,13.6106,13.6641,500.0],["2003-11-05",13.6641,13.6641,13.6641,13.6641,200.0],["2003-11-06",13.5928,13.8126,13.5928,13.6641,800.0],["2003-11-07",13.9314,13.9314,13.5928,13.5928,1700.0],["2003-11-10",13.4146,13.6106,13.076,13.4562,13600.0],["2003-11-11",13.0878,13.1235,13.0878,13.1235,500.0],["2003-11-12",13.5928,13.5928,13.474,13.474,700.0],["2003-11-13",13.3968,13.3968,13.07,13.2185,10800.0],["2003-11-14",12.9571,13.2482,12.9512,13.0878,4200.0],["2003-11-17",13.07,13.2423,12.9215,13.0997,4000.0],["2003-11-18",13.2185,13.2482,13.2185,13.2245,3100.0],["2003-11-19",13.1948,13.2304,13.1948,13.2304,600.0],["2003-11-20",13.2304,13.2482,13.2185,13.2185,3100.0],["2003-11-21",13.272,13.2958,13.272,13.2958,600.0],["2003-11-24",13.3671,13.4978,13.3671,13.3671,1000.0],["2003-11-25",13.5928,13.5928,13.5928,13.5928,100.0],["2003-11-26",13.3968,13.569,13.3611,13.4681,2400.0],["2003-11-28",13.4681,13.4681,13.4681,13.4681,0.0],["2003-12-01",13.6344,13.6641,13.4027,13.4027,5600.0],["2003-12-02",13.5156,13.6344,13.3076,13.4205,19700.0],["2003-12-03",13.5928,13.7235,13.2245,13.4621,13300.0],["2003-12-04",13.4086,13.7235,13.2661,13.569,8700.0],["2003-12-05",13.9611,14.7572,13.9611,14.2582,41900.0],["2003-12-08",14.4721,14.4721,14.1097,14.1394,22500.0],["2003-12-09",14.2582,14.2582,14.1097,14.2582,3100.0],["2003-12-10",14.08,14.1394,14.0503,14.0503,2100.0],["2003-12-11",14.1988,14.4067,14.1988,14.4067,8700.0],["2003-12-12",14.2582,14.5849,14.2463,14.2582,19500.0],["2003-12-15",14.6146,15.6246,14.4067,14.9117,137000.0],["2003-12-16",14.9117,15.0424,14.7572,15.0246,14800.0],["2003-12-17",15.2978,15.5652,14.8285,14.9414,13000.0],["2003-12-18",15.589,15.589,15.0543,15.0721,11700.0],["2003-12-19",15.4464,15.4464,15.084,15.084,2600.0],["2003-12-22",15.589,15.589,15.0008,15.0899,12200.0],["2003-12-23",14.8879,15.1077,14.8879,15.1077,15500.0],["2003-12-24",15.0008,15.1493,14.9652,15.1493,2400.0],["2003-12-26",15.1493,15.1493,14.977,15.1493,5400.0],["2003-12-29",15.3691,15.3691,15.0899,15.1493,7600.0],["2003-12-30",15.1315,15.1315,15.1256,15.1256,900.0],["2003-12-31",15.0959,15.5949,15.0959,15.5295,6100.0],["2004-01-02",15.6959,15.6959,15.1493,15.2741,16600.0],["2004-01-05",15.2741,15.5414,15.2741,15.5414,16100.0],["2004-01-06",15.7137,15.7137,15.3573,15.4404,11500.0],["2004-01-07",15.3276,15.4761,15.3276,15.4464,6200.0],["2004-01-08",15.3276,15.381,15.2681,15.2681,7900.0],["2004-01-09",15.4583,15.4583,15.381,15.381,4500.0],["2004-01-12",15.4464,15.583,15.2741,15.387,3200.0],["2004-01-13",15.5593,15.5593,15.28,15.3276,1700.0],["2004-01-14",15.3038,15.4107,15.2979,15.3573,1300.0],["2004-01-15",15.3751,15.4523,15.3573,15.4464,10100.0],["2004-01-16",15.4464,15.4464,15.3276,15.4464,6900.0],["2004-01-20",15.4464,15.4583,15.3276,15.4464,14400.0],["2004-01-21",15.5652,15.5652,15.387,15.4167,9100.0],["2004-01-22",15.3276,15.4464,15.3276,15.3573,6700.0],["2004-01-23",15.3335,15.4523,15.2979,15.4464,11700.0],["2004-01-26",15.6246,15.6246,15.387,15.4464,10300.0],["2004-01-27",15.4464,15.4464,15.3276,15.3276,6900.0],["2004-01-28",15.2681,15.3275,15.2563,15.2978,14400.0],["2004-01-29",15.179,15.5652,15.078,15.2028,10100.0],["2004-01-30",15.0899,15.1493,15.0899,15.1196,10400.0],["2004-02-02",15.0899,15.3454,15.0365,15.0365,7400.0],["2004-02-03",15.0899,15.0959,14.775,14.876,9700.0],["2004-02-04",14.7335,15.1315,14.7335,15.0008,3300.0],["2004-02-05",14.9117,14.9117,14.7513,14.7513,1400.0],["2004-02-06",14.9057,14.9057,14.7691,14.8523,9100.0],["2004-02-09",14.7929,14.8048,14.5434,14.5434,8000.0],["2004-02-10",14.4958,14.4958,14.1097,14.2582,12000.0],["2004-02-11",14.1988,14.5909,13.973,13.973,12500.0],["2004-02-12",14.4364,14.4364,14.0265,14.1691,19200.0],["2004-02-13",14.1691,14.3414,14.1691,14.175,7300.0],["2004-02-17",14.1156,14.2582,14.1156,14.1988,21600.0],["2004-02-18",14.181,14.2582,14.181,14.2285,24100.0],["2004-02-19",14.1156,14.2582,14.1156,14.2404,36900.0],["2004-02-20",14.2582,14.8523,14.2523,14.8107,21400.0],["2004-02-23",14.4305,14.7097,14.4305,14.5612,6300.0],["2004-02-24",14.3414,14.5552,14.2225,14.5552,8200.0],["2004-02-25",14.8523,14.8523,14.4602,14.4839,1900.0],["2004-02-26",14.1097,14.8226,14.1097,14.8226,8800.0],["2004-02-27",14.276,14.8226,14.276,14.6741,5100.0],["2004-03-01",14.7038,14.7572,14.6443,14.6443,14300.0],["2004-03-02",14.7038,14.8523,14.5612,14.8523,4000.0],["2004-03-03",14.5612,14.7335,14.5552,14.7335,3000.0],["2004-03-04",14.7632,14.8523,14.6681,14.6741,9500.0],["2004-03-05",14.8523,14.9414,14.8523,14.8523,8700.0],["2004-03-08",14.8523,15.0008,14.8523,14.9949,2400.0],["2004-03-09",15.1493,15.1493,14.8523,14.882,14100.0],["2004-03-10",14.8582,14.8939,14.7988,14.8523,9500.0],["2004-03-11",14.6859,14.8404,14.4958,14.8107,1400.0],["2004-03-12",14.3829,14.7335,14.3829,14.7335,3400.0],["2004-03-15",14.7038,14.8523,14.6859,14.8523,2400.0],["2004-03-16",14.5552,14.6562,14.5552,14.6206,2300.0],["2004-03-17",14.8404,14.8404,14.7335,14.7335,1000.0],["2004-03-18",14.7335,14.7988,14.7335,14.7335,1400.0],["2004-03-19",14.478,14.8523,14.478,14.7632,7200.0],["2004-03-22",14.7632,14.7869,14.7335,14.7869,7500.0],["2004-03-23",14.7869,14.8463,14.7869,14.8463,25500.0],["2004-03-24",14.8523,15.1493,14.7751,14.8582,6100.0],["2004-03-25",15.1315,15.1553,14.4067,14.4067,8600.0],["2004-03-26",14.7929,14.8523,14.4958,14.7335,24900.0],["2004-03-29",14.5671,14.9414,14.5671,14.7097,9000.0],["2004-03-30",14.6146,14.7632,14.5612,14.7335,9000.0],["2004-03-31",14.5552,14.9176,14.5255,14.5968,6200.0],["2004-04-01",14.775,14.8939,14.775,14.8939,1000.0],["2004-04-02",14.8523,15.3394,14.7929,15.2028,16100.0],["2004-04-05",15.0305,15.1137,14.9355,15.0543,1400.0],["2004-04-06",15.0305,15.0305,15.0305,15.0305,500.0],["2004-04-07",14.9236,15.0008,14.882,14.9652,1700.0],["2004-04-08",14.882,15.4464,14.882,15.2384,6900.0],["2004-04-12",14.8523,15.28,14.8523,15.28,4200.0],["2004-04-13",14.9176,15.2919,14.9176,15.2919,1800.0],["2004-04-14",14.8523,15.2147,14.8523,14.9533,8700.0],["2004-04-15",14.9414,15.084,14.8939,15.0483,7900.0],["2004-04-16",15.1196,15.2919,15.1196,15.2919,1600.0],["2004-04-19",15.1493,15.1909,14.8879,15.1493,8500.0],["2004-04-20",14.9117,15.2028,14.9117,15.0246,11400.0],["2004-04-21",14.8582,15.1196,14.6859,14.8463,17900.0],["2004-04-22",14.6741,15.2979,14.6741,15.0365,2900.0],["2004-04-23",15.1493,15.1493,14.8582,14.9949,2200.0],["2004-04-26",15.2919,15.2919,15.1612,15.1612,5200.0],["2004-04-27",15.0008,15.2266,15.0008,15.0483,14700.0],["2004-04-28",15.1196,15.179,14.6741,15.1256,5900.0],["2004-04-29",15.1493,15.1731,15.0067,15.0127,12800.0],["2004-04-30",15.1493,15.2087,15.0186,15.1434,6100.0],["2004-05-03",15.1256,15.1612,15.1256,15.1493,2600.0],["2004-05-04",15.1493,15.179,15.1493,15.1493,1000.0],["2004-05-05",15.1493,15.2087,15.1434,15.2087,5100.0],["2004-05-06",15.1493,15.2384,15.1493,15.2384,600.0],["2004-05-07",15.0721,15.1612,15.0483,15.1493,3200.0],["2004-05-10",15.2563,15.2622,15.1196,15.1493,10500.0],["2004-05-11",15.1493,15.1493,15.1493,15.1493,0.0],["2004-05-12",15.1493,15.1731,15.1434,15.1731,3700.0],["2004-05-13",15.1909,15.2681,14.9058,15.2681,10200.0],["2004-05-14",15.3573,15.3573,15.0721,15.1969,15400.0],["2004-05-17",14.8048,15.1374,14.8048,15.0127,28800.0],["2004-05-18",14.8523,15.2979,14.8523,15.2622,10300.0],["2004-05-19",15.0246,15.2681,15.0246,15.2028,6900.0],["2004-05-20",15.1493,15.7909,15.1493,15.6305,15800.0],["2004-05-21",15.8207,15.9514,15.8207,15.8207,7200.0],["2004-05-24",16.0405,16.0405,15.2978,15.6305,9700.0],["2004-05-25",15.6781,15.684,15.5295,15.6602,2200.0],["2004-05-26",15.6721,15.6721,15.5414,15.6721,1300.0],["2004-05-27",15.7672,15.7672,15.1493,15.6246,4500.0],["2004-05-28",15.1672,15.387,15.1672,15.387,600.0],["2004-06-01",15.5771,15.5949,15.3691,15.5949,1400.0],["2004-06-02",14.1453,15.084,14.1394,15.0068,10000.0],["2004-06-03",15.1493,15.7137,15.1493,15.6484,3800.0],["2004-06-04",15.6543,15.6543,15.3454,15.6484,2700.0],["2004-06-07",15.7434,15.7434,15.2147,15.2147,2000.0],["2004-06-08",15.7434,15.7434,15.2444,15.2444,600.0],["2004-06-09",15.2979,15.4464,15.2979,15.3394,1700.0],["2004-06-10",15.7434,15.7434,15.5949,15.5949,400.0],["2004-06-14",16.2462,16.2462,15.5351,15.5351,2000.0],["2004-06-15",15.6785,15.7443,15.6785,15.7443,3600.0],["2004-06-16",15.804,15.8279,15.7024,15.7024,1000.0],["2004-06-17",15.7741,15.7741,15.6785,15.6785,1500.0],["2004-06-18",15.7144,15.7144,15.5471,15.5471,300.0],["2004-06-21",15.816,15.816,15.559,15.7443,800.0],["2004-06-22",15.559,15.559,15.5411,15.5411,1200.0],["2004-06-23",15.7084,15.7144,15.7025,15.7144,1600.0],["2004-06-24",15.7443,15.7443,15.6845,15.7144,1500.0],["2004-06-25",15.816,15.8339,15.6905,15.7144,2100.0],["2004-06-28",15.8339,15.8339,15.7562,15.8339,2100.0],["2004-06-29",15.7981,15.7981,15.7981,15.7981,900.0],["2004-06-30",15.8339,15.9295,15.7383,15.7383,4800.0],["2004-07-01",15.9952,15.9952,15.6965,15.8757,10900.0],["2004-07-02",15.9952,15.9952,15.8339,15.8339,3400.0],["2004-07-06",15.9713,15.9833,15.8339,15.8339,10000.0],["2004-07-07",15.8877,15.9295,15.8339,15.8937,3100.0],["2004-07-08",15.9116,15.9295,15.8279,15.8937,5300.0],["2004-07-09",15.8936,15.9952,15.8339,15.8399,2100.0],["2004-07-12",15.8339,15.9952,15.8339,15.8937,3700.0],["2004-07-13",15.9235,15.9235,15.8339,15.8399,1700.0],["2004-07-14",15.8937,15.8937,15.7861,15.8339,6900.0],["2004-07-15",15.7144,15.9235,15.7144,15.9235,4700.0],["2004-07-16",15.9235,15.9235,15.9235,15.9235,0.0],["2004-07-19",16.0132,16.0132,15.8339,15.8937,2700.0],["2004-07-20",15.9235,15.9534,15.8936,15.9534,2200.0],["2004-07-21",15.9713,15.9713,15.8339,15.8339,900.0],["2004-07-22",15.8339,15.8339,15.7144,15.7443,5100.0],["2004-07-23",15.3738,15.822,15.3738,15.6845,4300.0],["2004-07-26",15.7144,15.7144,15.7144,15.7144,1800.0],["2004-07-27",15.7144,15.7861,15.7144,15.7144,900.0],["2004-07-28",15.8936,15.9235,15.7144,15.8219,7900.0],["2004-07-29",15.8399,15.8757,15.8339,15.8339,3200.0],["2004-07-30",15.8279,15.9713,15.6845,15.9534,3800.0],["2004-08-02",16.0131,16.0131,15.7084,15.9833,6900.0],["2004-08-03",16.0012,16.1327,16.0012,16.1327,7400.0],["2004-08-04",16.1207,16.1267,15.9713,16.1267,500.0],["2004-08-05",16.0729,16.0729,16.061,16.0729,700.0],["2004-08-06",16.1327,16.1327,15.8339,15.8339,2700.0],["2004-08-09",15.7144,15.9833,15.7144,15.9833,4200.0],["2004-08-10",10.1576,15.8757,9.572,10.7491,894600.0],["2004-08-11",10.307,11.1256,9.9246,10.5579,170000.0],["2004-08-12",10.3966,10.5699,10.2472,10.3966,62900.0],["2004-08-13",10.2532,10.4563,10.1934,10.3129,23700.0],["2004-08-16",10.2532,10.6595,10.1277,10.5758,72400.0],["2004-08-17",10.5938,10.6475,10.4563,10.5758,34600.0],["2004-08-18",10.6475,10.9941,10.3189,10.8268,31300.0],["2004-08-19",11.024,11.024,10.4623,10.7969,6100.0],["2004-08-20",10.8089,10.9045,10.7551,10.8447,49400.0],["2004-08-23",10.6655,10.8865,10.6655,10.8268,19000.0],["2004-08-24",10.7969,10.8447,10.5221,10.7312,28300.0],["2004-08-25",10.7252,10.8268,10.7252,10.7551,34400.0],["2004-08-26",10.7551,10.8148,10.7551,10.8148,5600.0],["2004-08-27",10.6954,10.9045,10.6954,10.9045,7400.0],["2004-08-30",11.0539,12.0039,11.0001,11.5797,17100.0],["2004-08-31",11.8007,11.8007,10.9164,11.0658,33900.0],["2004-09-01",11.3526,11.3526,10.9224,11.0658,6500.0],["2004-09-02",11.3526,11.502,10.9105,11.1554,5400.0],["2004-09-03",11.2032,11.7948,11.2032,11.6514,8200.0],["2004-09-07",11.7709,11.7709,11.508,11.6812,4600.0],["2004-09-08",11.6036,11.8007,11.5976,11.8007,6600.0],["2004-09-09",11.6275,11.6275,11.508,11.5199,8600.0],["2004-09-10",11.5319,11.5617,11.4841,11.5139,7800.0],["2004-09-13",11.5677,11.8306,11.4841,11.5319,3600.0],["2004-09-14",11.562,11.6282,11.4536,11.5439,3200.0],["2004-09-15",11.5078,11.5379,11.5078,11.5379,900.0],["2004-09-16",11.4716,11.5319,11.4536,11.4656,8100.0],["2004-09-17",11.4656,11.4656,11.297,11.4596,7800.0],["2004-09-20",11.4415,11.5078,11.4054,11.4897,13900.0],["2004-09-21",11.4295,11.6944,11.4295,11.568,3100.0],["2004-09-22",11.6944,11.7426,11.5499,11.5499,1200.0],["2004-09-23",11.4114,11.4536,11.0501,11.0501,5500.0],["2004-09-24",11.1404,11.1404,10.749,10.8393,12900.0],["2004-09-27",10.8454,11.0381,10.8454,11.008,3300.0],["2004-09-28",10.8454,10.9417,10.8393,10.8454,19300.0],["2004-09-29",10.7791,10.9899,10.7791,10.9899,14700.0],["2004-09-30",11.026,11.026,10.8333,10.8393,11200.0],["2004-10-01",10.8393,10.8634,10.6948,10.8393,18900.0],["2004-10-04",10.6948,10.8393,10.6948,10.8393,13100.0],["2004-10-05",10.8393,11.0802,10.8393,10.8815,11300.0],["2004-10-06",10.8032,10.9778,10.8032,10.8213,6900.0],["2004-10-07",10.6888,10.8935,10.6888,10.8273,6000.0],["2004-10-08",10.6948,10.8333,10.6948,10.755,4800.0],["2004-10-11",10.6948,10.9598,10.6948,10.8393,6500.0],["2004-10-12",10.8273,11.0501,10.6948,10.9598,55000.0],["2004-10-13",11.3632,11.3632,10.7189,10.7731,15900.0],["2004-10-14",10.7129,10.737,10.6707,10.6707,24000.0],["2004-10-15",10.6587,10.7912,10.6587,10.6707,9700.0],["2004-10-18",10.6707,10.7611,10.6527,10.6527,6500.0],["2004-10-19",10.6587,11.1404,10.6587,10.7912,21100.0],["2004-10-20",10.749,10.755,10.749,10.755,800.0],["2004-10-21",10.731,10.8634,10.5985,10.6226,3800.0],["2004-10-22",10.6045,10.9598,10.5382,10.8393,237600.0],["2004-10-25",10.9839,10.9899,10.5503,10.5864,5900.0],["2004-10-26",10.5985,10.8393,10.5985,10.6828,900.0],["2004-10-27",10.9899,11.3211,10.5744,10.8393,7500.0],["2004-10-28",10.8454,10.8996,10.7851,10.8273,4000.0],["2004-10-29",10.8213,10.8815,10.8213,10.8213,800.0],["2004-11-01",10.6888,10.8393,10.6888,10.8393,4100.0],["2004-11-02",10.6888,10.8996,10.6888,10.7851,13800.0],["2004-11-03",10.8755,11.014,10.6888,10.6888,12500.0],["2004-11-04",10.6888,10.8393,10.6888,10.8393,9400.0],["2004-11-05",10.8032,10.8393,10.8032,10.8092,12800.0],["2004-11-08",10.8032,10.8393,10.8032,10.8333,14500.0],["2004-11-09",10.8393,10.8393,10.8333,10.8333,8700.0],["2004-11-10",10.8393,10.9297,10.8333,10.8333,38600.0],["2004-11-11",10.8996,10.8996,10.7671,10.8393,55900.0],["2004-11-12",10.8454,11.1284,10.8454,11.0742,27600.0],["2004-11-15",10.9538,11.2428,10.9538,10.9899,22700.0],["2004-11-16",11.3813,11.4415,11.02,11.3934,86700.0],["2004-11-17",11.4716,12.1401,11.2669,12.0437,33500.0],["2004-11-18",12.3087,12.9169,11.9112,12.6459,28800.0],["2004-11-19",12.7663,13.5492,12.5014,13.5371,31900.0],["2004-11-22",13.5492,13.8503,12.67,13.489,10000.0],["2004-11-23",13.489,13.8443,13.3083,13.5191,10800.0],["2004-11-24",13.778,13.778,13.2601,13.3806,62400.0],["2004-11-26",13.0132,13.224,12.5495,13.0975,17200.0],["2004-11-29",13.1818,13.5492,12.9771,13.1216,26100.0],["2004-11-30",13.0734,13.2421,12.8988,13.0674,16400.0],["2004-12-01",13.2421,13.2421,12.953,13.0975,57200.0],["2004-12-02",13.218,13.218,13.1939,13.218,13100.0],["2004-12-03",13.1277,13.236,13.0975,13.236,8200.0],["2004-12-06",13.1457,13.5251,13.0674,13.212,21000.0],["2004-12-07",13.218,13.2481,13.1517,13.2481,6400.0],["2004-12-08",13.1819,13.5492,13.1758,13.1758,10100.0],["2004-12-09",13.2481,13.2481,13.1758,13.2421,10700.0],["2004-12-10",13.3986,13.9948,13.1096,13.3986,19400.0],["2004-12-13",13.5311,14.1213,13.3083,13.5492,24200.0],["2004-12-14",13.1976,13.5856,13.1976,13.337,3800.0],["2004-12-15",13.337,13.6098,13.3309,13.3673,16400.0],["2004-12-16",13.3673,13.6401,13.3673,13.6401,13000.0],["2004-12-17",13.3734,13.725,13.337,13.6886,13100.0],["2004-12-20",13.3309,13.5371,13.2218,13.337,8900.0],["2004-12-21",13.4279,13.4279,13.2521,13.2521,3000.0],["2004-12-22",13.2461,13.4643,13.2461,13.3431,13700.0],["2004-12-23",13.2764,13.7492,13.1854,13.2461,10100.0],["2004-12-27",13.2521,13.5552,13.2521,13.2946,15300.0],["2004-12-28",13.7917,13.7917,13.337,13.5007,6300.0],["2004-12-29",13.4886,13.6401,13.2824,13.4643,9500.0],["2004-12-30",13.6886,13.6886,13.3673,13.5189,10200.0],["2004-12-31",13.3794,13.6886,13.3794,13.6219,6400.0],["2005-01-03",13.822,13.822,13.4522,13.4643,3400.0],["2005-01-04",13.2218,13.5068,13.2218,13.3431,3000.0],["2005-01-05",13.3431,13.3431,13.1854,13.2824,12700.0],["2005-01-06",13.2824,13.3552,13.1915,13.3552,3100.0],["2005-01-07",13.337,13.337,13.0763,13.1127,7600.0],["2005-01-10",13.0945,13.143,12.943,13.0945,11300.0],["2005-01-11",12.9248,12.9248,12.9126,12.9187,900.0],["2005-01-12",12.9126,12.9915,12.8035,12.846,1000.0],["2005-01-13",12.852,12.9126,12.7671,12.9005,4600.0],["2005-01-14",12.7308,13.337,12.6217,12.7671,7100.0],["2005-01-18",13.1733,13.337,12.846,13.337,2300.0],["2005-01-19",13.0884,13.1673,12.9733,12.9733,1100.0],["2005-01-20",13.1794,13.1794,12.7671,12.7671,700.0],["2005-01-21",12.7671,12.8763,12.7671,12.7671,3100.0],["2005-01-24",12.7671,12.7671,12.7671,12.7671,300.0],["2005-01-25",12.4337,12.4943,12.2579,12.4277,11500.0],["2005-01-26",12.2579,12.7914,12.2579,12.3974,8100.0],["2005-01-27",12.6035,12.6035,12.1852,12.1852,5600.0],["2005-01-28",13.1248,13.1248,12.4398,12.4883,2000.0],["2005-01-31",12.3125,12.561,12.3125,12.4701,3800.0],["2005-02-01",12.5428,12.5428,12.1852,12.4398,11400.0],["2005-02-02",12.4277,13.337,12.4277,12.5186,5800.0],["2005-02-03",12.4277,12.4277,12.4277,12.4277,1000.0],["2005-02-04",12.6217,12.8156,12.4883,12.8156,6200.0],["2005-02-07",12.4277,12.7186,12.1852,12.2822,4700.0],["2005-02-08",12.4762,12.9854,12.2943,12.3004,1000.0],["2005-02-09",12.9672,12.9672,12.2215,12.2215,2200.0],["2005-02-10",12.4762,12.5065,12.1609,12.5065,12100.0],["2005-02-11",12.5004,12.5974,12.4883,12.4883,1100.0],["2005-02-14",12.5489,12.561,12.5489,12.555,800.0],["2005-02-15",12.6338,12.6338,12.6035,12.6035,500.0],["2005-02-16",12.4944,12.7308,12.4944,12.7187,1400.0],["2005-02-17",12.9187,13.1673,12.6277,12.8702,6700.0],["2005-02-18",13.337,13.4825,13.0399,13.2218,8300.0],["2005-02-22",13.7068,13.7068,13.0399,13.3249,1000.0],["2005-02-23",13.337,13.337,13.3249,13.337,5800.0],["2005-02-24",13.3067,13.3976,13.1976,13.3128,4700.0],["2005-02-25",13.2764,13.4886,13.2764,13.3188,3300.0],["2005-02-28",13.3976,13.4886,13.2946,13.4704,6700.0],["2005-03-01",13.2946,13.3976,13.2764,13.3916,22100.0],["2005-03-02",13.3976,13.3976,13.3006,13.3128,4400.0],["2005-03-03",13.3612,13.3612,13.1854,13.1915,2200.0],["2005-03-04",13.1915,13.1915,13.1915,13.1915,0.0],["2005-03-07",13.1854,13.337,13.0339,13.2279,8200.0],["2005-03-08",12.8823,13.337,12.8399,13.337,6500.0],["2005-03-09",13.337,13.5674,13.046,13.1006,1000.0],["2005-03-10",13.1006,13.337,13.1006,13.1854,1600.0],["2005-03-11",13.1309,13.1976,13.0399,13.1976,1500.0],["2005-03-14",13.4295,13.5821,13.3685,13.3685,17300.0],["2005-03-15",13.4356,13.4356,13.283,13.3685,3100.0],["2005-03-16",13.4601,13.4967,13.2647,13.4967,16000.0],["2005-03-17",13.4906,13.4906,12.9778,13.222,7200.0],["2005-03-18",13.2769,13.2769,13.2769,13.2769,1700.0],["2005-03-21",13.0877,13.4173,13.0877,13.1976,1700.0],["2005-03-22",13.1915,13.1915,13.1915,13.1915,100.0],["2005-03-23",12.9168,13.2159,12.9168,13.1243,5300.0],["2005-03-24",13.4295,13.4295,13.1243,13.2525,2500.0],["2005-03-28",12.9717,13.4295,12.9717,13.4112,11000.0],["2005-03-29",13.4173,13.4173,13.1243,13.1304,2100.0],["2005-03-30",12.8924,13.3074,12.8924,13.3074,2000.0],["2005-03-31",13.4173,13.4295,13.3563,13.4295,5700.0],["2005-04-01",12.9046,13.4417,12.9046,13.4417,6200.0],["2005-04-04",13.4417,13.4417,13.222,13.3685,10500.0],["2005-04-05",13.4295,13.4906,13.3441,13.3441,8000.0],["2005-04-06",12.9717,13.3685,12.9717,13.2342,4100.0],["2005-04-07",12.9778,13.3685,12.9717,13.2403,21600.0],["2005-04-08",12.9839,13.4295,12.9839,13.4295,10300.0],["2005-04-11",13.338,13.4906,13.2891,13.2891,2000.0],["2005-04-12",13.1731,13.3685,13.1731,13.3685,12400.0],["2005-04-13",13.3197,13.4906,13.3075,13.4906,2500.0],["2005-04-14",13.4295,13.4295,13.3074,13.4173,21000.0],["2005-04-15",13.0938,13.3746,13.0938,13.2098,3400.0],["2005-04-18",13.1304,13.1304,12.8496,12.9717,3700.0],["2005-04-19",13.4051,13.4295,13.1243,13.1243,3800.0],["2005-04-20",13.2464,13.4051,13.1915,13.4051,12000.0],["2005-04-21",13.3074,13.3197,12.9534,13.3197,6400.0],["2005-04-22",12.8924,13.4906,12.8924,13.4479,22600.0],["2005-04-25",13.4234,13.4478,13.045,13.2769,1100.0],["2005-04-26",13.2769,13.3502,13.2769,13.283,3400.0],["2005-04-27",13.283,13.4051,13.283,13.4051,3400.0],["2005-04-28",13.1121,13.338,13.1121,13.338,3600.0],["2005-04-29",13.3685,13.3685,13.2464,13.2769,2100.0],["2005-05-02",13.0938,13.2769,13.0938,13.1854,3400.0],["2005-05-03",13.0938,13.3685,13.0938,13.3074,4300.0],["2005-05-04",13.0938,13.4479,13.0511,13.4479,1700.0],["2005-05-05",13.4479,13.5883,13.4234,13.4906,4700.0],["2005-05-06",13.4906,13.4906,13.0633,13.2464,5100.0],["2005-05-09",13.2769,13.3075,13.1243,13.1243,1200.0],["2005-05-10",13.2769,13.2769,13.2464,13.2464,2000.0],["2005-05-11",13.2159,13.7164,13.2159,13.3746,10500.0],["2005-05-12",13.399,13.6127,13.338,13.4967,11600.0],["2005-05-13",13.5333,13.5821,13.2342,13.2342,10700.0],["2005-05-16",13.338,13.338,13.338,13.338,500.0],["2005-05-17",13.1976,13.6249,13.1854,13.6249,2300.0],["2005-05-18",13.0816,13.6432,13.0816,13.6432,12000.0],["2005-05-19",13.2342,13.4295,13.2342,13.3685,2100.0],["2005-05-20",13.6127,13.6127,13.106,13.3074,1300.0],["2005-05-23",13.3074,13.5028,13.3074,13.4295,3800.0],["2005-05-24",13.4295,13.4601,13.2769,13.4601,5100.0],["2005-05-25",13.8813,13.8813,13.6127,13.6127,19400.0],["2005-05-26",13.5516,13.5516,13.4295,13.4295,400.0],["2005-05-27",13.2769,13.5943,13.2769,13.5821,2300.0],["2005-05-31",13.7347,13.7347,13.283,13.283,1100.0],["2005-06-01",13.3502,13.3685,13.2769,13.2769,1200.0],["2005-06-02",13.5028,13.5028,13.5028,13.5028,100.0],["2005-06-03",13.1793,13.5394,13.1243,13.1243,2400.0],["2005-06-06",14.3452,14.3452,13.2647,13.3013,6100.0],["2005-06-07",13.2586,13.4295,12.8191,13.3074,131700.0],["2005-06-08",13.0999,13.2525,12.8191,13.0938,107600.0],["2005-06-09",12.8496,13.1793,12.8435,13.1732,2000.0],["2005-06-10",13.1854,13.2342,13.1854,13.2342,14100.0],["2005-06-13",13.2159,13.2159,12.8862,13.0999,2600.0],["2005-06-14",13.1671,13.2037,13.0572,13.1732,4000.0],["2005-06-15",12.8442,13.2316,12.42,13.1824,4100.0],["2005-06-16",12.7827,13.2623,12.7827,13.2623,7000.0],["2005-06-17",13.2623,13.2623,12.9364,12.9364,42300.0],["2005-06-20",12.7827,13.1578,12.6044,13.1578,6000.0],["2005-06-21",13.1578,13.7112,13.1455,13.4775,34200.0],["2005-06-22",13.0471,13.5267,13.0287,13.5267,2600.0],["2005-06-23",13.5267,13.5267,13.2377,13.2562,5200.0],["2005-06-24",12.9303,13.1762,12.9303,13.1762,700.0],["2005-06-27",13.1578,13.1578,13.084,13.1578,500.0],["2005-06-28",13.0348,13.0348,13.0348,13.0348,1100.0],["2005-06-29",12.9118,13.2685,12.9118,13.1516,3700.0],["2005-06-30",13.2008,13.3422,13.1578,13.1639,2800.0],["2005-07-01",13.4468,13.4468,12.7827,12.9118,50900.0],["2005-07-05",13.2869,13.2992,13.0963,13.1701,4500.0],["2005-07-06",12.9795,13.2193,12.9795,13.1024,24700.0],["2005-07-07",12.9795,13.5205,12.9795,13.5083,13800.0],["2005-07-08",13.1578,13.5574,13.1578,13.3668,17400.0],["2005-07-11",13.1701,13.582,13.1701,13.582,20300.0],["2005-07-12",13.5759,13.5759,13.4468,13.5267,1200.0],["2005-07-13",13.5267,13.5267,13.4652,13.4714,5800.0],["2005-07-14",13.5267,13.6497,13.5267,13.6497,1100.0],["2005-07-15",13.4775,13.7111,13.4775,13.5697,1400.0],["2005-07-18",14.0985,14.0985,13.6005,13.6497,4400.0],["2005-07-19",13.6497,13.8341,13.5636,13.6497,8900.0],["2005-07-20",13.5267,13.5267,13.4836,13.4836,1900.0],["2005-07-21",13.6497,13.6497,13.5082,13.6374,2200.0],["2005-07-22",13.6189,13.994,13.5267,13.5574,8300.0],["2005-07-25",13.5574,13.7542,13.5574,13.582,1300.0],["2005-07-26",13.5574,13.7542,13.5574,13.6804,2100.0],["2005-07-27",13.7849,13.8034,13.7173,13.7173,1200.0],["2005-07-28",13.7173,13.9755,13.7173,13.9755,2000.0],["2005-07-29",13.9878,13.994,13.8772,13.994,1300.0],["2005-08-01",14.0678,14.3321,14.0186,14.2891,11300.0],["2005-08-02",14.3813,14.6027,14.369,14.6027,11600.0],["2005-08-03",14.7564,14.9408,14.7564,14.9408,2400.0],["2005-08-04",15.0638,15.0638,14.6457,15.0638,9000.0],["2005-08-05",14.9101,14.9101,14.9101,14.9101,1300.0],["2005-08-08",14.5412,14.7256,14.1415,14.7256,2300.0],["2005-08-09",14.5596,14.5596,14.4859,14.4859,500.0],["2005-08-10",14.7195,14.7195,14.4551,14.6457,4700.0],["2005-08-11",14.6273,14.9716,14.4613,14.9716,2600.0],["2005-08-12",14.7994,14.8917,14.6519,14.8917,1300.0],["2005-08-15",14.6396,14.9716,14.2953,14.5781,5300.0],["2005-08-16",14.5842,14.6703,14.5719,14.5842,2300.0],["2005-08-17",14.3075,14.7256,14.3075,14.6334,800.0],["2005-08-18",14.6027,14.6334,14.1661,14.4182,2000.0],["2005-08-19",14.5842,14.5842,14.5289,14.5289,400.0],["2005-08-22",14.5289,14.8548,14.449,14.7687,19300.0],["2005-08-23",14.9716,14.9716,14.2953,14.904,12400.0],["2005-08-24",14.0493,15.1253,14.0493,15.1253,2600.0],["2005-08-25",14.7011,14.7687,14.7011,14.7195,500.0],["2005-08-26",14.615,14.7564,14.615,14.6888,6100.0],["2005-08-29",14.7195,15.0638,14.7195,14.9101,2100.0],["2005-08-30",14.9101,15.0638,14.7994,15.0638,3200.0],["2005-08-31",14.7687,15.2298,14.7687,15.2298,13900.0],["2005-09-01",15.0638,15.0638,14.8302,14.9286,13000.0],["2005-09-02",14.5104,14.7195,14.5104,14.658,2200.0],["2005-09-06",14.7257,14.7564,14.7257,14.7564,2000.0],["2005-09-07",14.7625,14.7625,14.5781,14.7441,4700.0],["2005-09-08",14.7564,14.7564,14.7564,14.7564,600.0],["2005-09-09",14.1846,15.156,14.1846,14.8794,4000.0],["2005-09-12",15.156,15.1622,14.9101,15.1253,11100.0],["2005-09-13",15.07,15.07,14.9716,15.0638,15500.0],["2005-09-14",14.9122,15.1597,14.8813,15.1597,2200.0],["2005-09-15",14.9432,15.3949,14.9122,14.9122,1400.0],["2005-09-16",14.8503,14.8565,14.8503,14.8503,800.0],["2005-09-19",14.8503,14.9184,14.8503,14.9184,1600.0],["2005-09-20",14.9741,15.0979,14.8503,14.8503,13800.0],["2005-09-21",15.1226,15.1226,15.0422,15.0669,400.0],["2005-09-22",14.9184,14.9184,14.8565,14.8565,1200.0],["2005-09-23",15.0731,15.135,15.005,15.005,1500.0],["2005-09-26",15.005,15.1535,14.9308,15.0422,4500.0],["2005-09-27",14.9246,15.1164,14.9246,15.0483,2100.0],["2005-09-28",15.0545,15.1721,14.8751,14.8751,3800.0],["2005-09-29",15.1164,15.1164,14.8503,14.8503,3100.0],["2005-09-30",14.9122,15.1968,14.9122,15.1226,2300.0],["2005-10-03",15.1597,15.4691,15.1597,15.4691,6600.0],["2005-10-04",15.3206,16.0879,15.3206,16.0879,5400.0],["2005-10-05",15.8775,16.0941,15.7228,15.8404,11500.0],["2005-10-06",15.9827,16.0941,15.4691,15.9332,20900.0],["2005-10-07",15.6362,16.0879,15.6362,16.0879,12800.0],["2005-10-10",15.6857,16.1188,15.6857,15.8837,8400.0],["2005-10-11",16.0879,16.0879,15.9332,16.0817,1200.0],["2005-10-12",15.8156,15.8156,15.8156,15.8156,3400.0],["2005-10-13",15.6238,16.0817,15.6052,16.0817,1200.0],["2005-10-14",15.6733,15.7414,15.5805,15.729,1000.0],["2005-10-17",15.4072,15.6733,15.4072,15.6733,200.0],["2005-10-18",15.6733,16.0879,15.6733,15.8527,2800.0],["2005-10-19",16.0693,16.0755,16.0693,16.0755,200.0],["2005-10-20",15.4877,15.7476,15.4877,15.7476,2300.0],["2005-10-21",16.0074,16.6324,15.7661,16.0012,18300.0],["2005-10-24",16.9541,18.9342,16.9541,18.006,61800.0],["2005-10-25",18.4825,18.5134,17.6967,17.9442,10500.0],["2005-10-26",17.6038,18.1484,17.6038,18.0865,17800.0],["2005-10-27",18.0865,18.0865,17.6967,17.7895,3000.0],["2005-10-28",17.7895,17.9442,17.7833,17.9132,16200.0],["2005-10-31",17.9442,17.9442,17.5482,17.6781,6200.0],["2005-11-01",17.7028,17.9442,17.7028,17.8513,3000.0],["2005-11-02",17.8204,17.8204,17.6038,17.6719,4600.0],["2005-11-03",18.0865,18.0865,17.6595,17.9503,10200.0],["2005-11-04",17.9503,17.9503,17.9503,17.9503,0.0],["2005-11-07",17.6657,17.9256,17.6657,17.7957,5300.0],["2005-11-08",17.6657,17.9503,17.6595,17.9503,2000.0],["2005-11-09",17.9318,17.9318,17.9318,17.9318,2000.0],["2005-11-10",17.6967,17.8019,17.6719,17.8019,2300.0],["2005-11-11",17.7214,17.7771,17.6348,17.6348,1800.0],["2005-11-14",17.542,17.9442,17.542,17.6595,600.0],["2005-11-15",17.6348,17.9442,17.6348,17.7709,1400.0],["2005-11-16",17.9442,17.9442,17.7709,17.8142,4100.0],["2005-11-17",17.7895,17.9442,17.6967,17.7895,22200.0],["2005-11-18",17.6348,17.9442,17.6348,17.9442,6300.0],["2005-11-21",17.7895,17.7895,17.6348,17.7895,2900.0],["2005-11-22",17.5729,17.8761,17.5729,17.8761,700.0],["2005-11-23",17.9442,17.9442,17.7276,17.938,1600.0],["2005-11-25",17.7276,17.9442,17.7276,17.7895,3600.0],["2005-11-28",17.5667,17.8204,17.5667,17.8204,1700.0],["2005-11-29",17.6348,17.7647,17.6348,17.7647,500.0],["2005-11-30",17.7585,17.9318,17.6472,17.9318,31900.0],["2005-12-01",18.006,18.0679,17.8823,18.037,15100.0],["2005-12-02",18.0679,18.0679,17.8947,17.9442,12900.0],["2005-12-05",17.8885,17.9442,17.8885,17.907,2900.0],["2005-12-06",17.8823,17.9998,17.8823,17.9937,7400.0],["2005-12-07",17.808,17.8823,17.7276,17.7895,8700.0],["2005-12-08",17.7585,17.9008,17.5358,17.5358,10400.0],["2005-12-09",17.6348,17.9442,17.6348,17.7771,12600.0],["2005-12-12",17.6533,17.7957,17.6286,17.6286,12900.0],["2005-12-13",17.5667,17.7895,17.5667,17.641,6500.0],["2005-12-14",17.8837,17.8837,17.7281,17.8028,4100.0],["2005-12-15",17.7406,18.058,17.7219,18.002,21900.0],["2005-12-16",18.0456,18.0518,18.0456,18.0518,3100.0],["2005-12-19",18.0518,18.0518,17.7592,17.9771,7700.0],["2005-12-20",17.9584,18.0518,17.9584,17.9584,800.0],["2005-12-21",17.7468,18.114,17.7468,17.9709,4000.0],["2005-12-22",17.9896,18.0829,17.8962,17.8962,8200.0],["2005-12-23",17.8962,17.8962,17.7406,17.8962,13100.0],["2005-12-27",17.8651,18.0331,17.8651,17.89,4600.0],["2005-12-28",17.8651,17.9211,17.7406,17.9211,2700.0],["2005-12-29",17.7904,18.2697,17.7904,18.1639,26900.0],["2005-12-30",18.3132,20.4172,18.0518,19.8881,28400.0],["2006-01-03",20.4359,20.4359,18.9855,19.0478,7800.0],["2006-01-04",19.0166,19.3466,19.0166,19.0166,2000.0],["2006-01-05",19.0478,19.0727,18.7988,18.7988,3500.0],["2006-01-06",19.1785,19.1785,18.9046,18.9046,1900.0],["2006-01-09",18.805,18.8299,18.5685,18.5685,7000.0],["2006-01-10",18.5685,18.5685,18.0518,18.0518,5400.0],["2006-01-11",18.0518,18.2074,17.8962,17.9833,5900.0],["2006-01-12",18.0518,18.0518,17.7406,17.7406,2900.0],["2006-01-13",17.6347,18.0456,17.6347,17.9709,7800.0],["2006-01-17",17.6659,18.3506,17.6659,18.0518,1900.0],["2006-01-18",18.0518,18.0518,18.0394,18.0518,1700.0],["2006-01-19",18.0518,18.251,18.0518,18.251,300.0],["2006-01-20",18.2074,18.2074,18.2012,18.2012,800.0],["2006-01-23",17.9896,18.2385,17.9896,18.2385,1600.0],["2006-01-24",18.9731,19.4088,18.9731,19.1162,8800.0],["2006-01-25",19.2967,19.2967,19.0353,19.2781,5900.0],["2006-01-26",19.0415,19.2407,18.9917,18.9917,1400.0],["2006-01-27",18.9233,19.166,18.9233,18.9855,4100.0],["2006-01-30",19.1411,19.3154,19.1411,19.1785,5600.0],["2006-01-31",19.2781,19.9255,19.1847,19.9192,8700.0],["2006-02-01",20.2118,20.2305,19.9068,20.1495,6700.0],["2006-02-02",20.0749,20.3923,20.0749,20.2491,3200.0],["2006-02-03",20.523,20.604,20.0748,20.604,5800.0],["2006-02-06",20.2243,20.6475,20.1496,20.1745,1900.0],["2006-02-07",20.4546,20.4546,20.1309,20.2118,3000.0],["2006-02-08",19.8508,20.5417,19.8508,20.5417,4500.0],["2006-02-09",20.6662,20.6973,20.3052,20.3238,2400.0],["2006-02-10",20.5728,20.5728,20.2803,20.5355,1700.0],["2006-02-13",20.4483,20.4483,20.2429,20.2491,1300.0],["2006-02-14",20.5293,20.5293,20.2491,20.2554,800.0],["2006-02-15",20.2367,20.5417,20.2367,20.5417,4100.0],["2006-02-16",20.5728,20.5728,20.3301,20.5417,700.0],["2006-02-17",20.5417,20.5417,20.3301,20.5293,1200.0],["2006-02-21",20.2927,20.2927,20.2927,20.2927,200.0],["2006-02-22",20.1309,20.5355,20.1309,20.5355,2200.0],["2006-02-23",19.3341,20.0749,19.3341,20.0749,2500.0],["2006-02-24",20.0624,20.2118,20.0437,20.2118,1300.0],["2006-02-27",20.2491,20.7969,20.2491,20.4546,4200.0],["2006-02-28",20.025,20.5479,20.025,20.5479,1200.0],["2006-03-01",20.6351,20.6351,20.5417,20.5417,1300.0],["2006-03-02",20.5417,20.8405,20.5417,20.5977,3600.0],["2006-03-03",20.6351,20.6351,20.6351,20.6351,200.0],["2006-03-06",20.6351,20.6351,20.5417,20.5417,300.0],["2006-03-07",20.2429,20.5977,20.2429,20.4483,1800.0],["2006-03-08",20.6351,20.6351,20.4172,20.5417,1100.0],["2006-03-09",20.6351,20.6351,20.355,20.5417,400.0],["2006-03-10",20.6351,20.6662,20.4172,20.5417,6900.0],["2006-03-13",20.5417,20.8529,20.5417,20.8529,1500.0],["2006-03-14",20.9656,20.9656,20.7591,20.7591,1500.0],["2006-03-15",20.9593,20.9593,20.8029,20.8029,2100.0],["2006-03-16",20.8091,20.9593,20.7403,20.9593,2300.0],["2006-03-17",20.8091,20.8091,20.4086,20.4086,5600.0],["2006-03-20",19.2007,20.2146,19.1882,19.9643,6000.0],["2006-03-21",19.7139,19.7139,19.6701,19.7139,1000.0],["2006-03-22",19.7139,20.0268,19.6951,19.7077,3100.0],["2006-03-23",19.6451,19.7139,19.6451,19.7139,600.0],["2006-03-24",19.1632,19.7139,19.1632,19.7139,11300.0],["2006-03-27",19.7139,20.0268,19.7139,20.0268,2800.0],["2006-03-28",19.7953,20.0206,19.1569,19.7139,1800.0],["2006-03-29",19.7139,19.9079,19.4761,19.9079,1400.0],["2006-03-30",19.7828,19.9017,19.62,19.6513,3900.0],["2006-03-31",19.933,20.0268,19.9267,20.0268,1000.0],["2006-04-03",19.8766,19.8766,19.7139,19.7139,1300.0],["2006-04-04",19.7139,19.9893,19.6576,19.9893,700.0],["2006-04-05",20.0268,20.0268,19.7139,19.9893,3100.0],["2006-04-06",20.0081,20.0081,19.789,19.789,400.0],["2006-04-07",19.7765,19.7765,19.7452,19.7702,1400.0],["2006-04-10",20.0081,20.0081,19.7139,19.7139,300.0],["2006-04-11",19.9705,20.0206,19.5575,20.0081,5300.0],["2006-04-12",20.0268,20.0268,19.7077,19.7452,3400.0],["2006-04-13",19.6826,20.0268,19.6826,20.0268,3900.0],["2006-04-17",19.7139,20.0268,19.7139,20.0268,4300.0],["2006-04-18",20.0268,20.0894,19.9643,19.9643,2700.0],["2006-04-19",19.5575,19.983,19.4448,19.7139,32400.0],["2006-04-20",19.8078,19.8078,19.6513,19.7452,11000.0],["2006-04-21",19.7014,19.7139,19.7014,19.7139,800.0],["2006-04-24",19.7139,19.7139,19.5074,19.5074,400.0],["2006-04-25",19.4323,19.7077,19.4323,19.7077,600.0],["2006-04-26",19.7077,19.7077,19.5888,19.5888,400.0],["2006-04-27",19.3447,19.4323,19.3447,19.4323,2500.0],["2006-04-28",19.5887,19.7077,19.5887,19.7077,700.0],["2006-05-01",19.5011,19.6701,19.5011,19.6701,700.0],["2006-05-02",19.7139,19.8391,19.7139,19.7139,14000.0],["2006-05-03",19.8328,19.8391,19.7202,19.7202,1800.0],["2006-05-04",19.5575,19.5888,19.401,19.5888,600.0],["2006-05-05",19.4698,19.6576,19.401,19.401,3100.0],["2006-05-08",19.3384,19.6326,19.3384,19.5637,3300.0],["2006-05-09",19.401,19.401,18.5499,18.8816,8800.0],["2006-05-10",18.5061,18.9504,18.5061,18.6875,3900.0],["2006-05-11",19.3071,19.3071,18.844,18.9316,3200.0],["2006-05-12",18.8315,18.8315,18.7063,18.7063,700.0],["2006-05-15",18.8878,19.426,18.7752,18.7752,8900.0],["2006-05-16",18.8065,19.0318,18.8065,19.0318,800.0],["2006-05-17",18.8065,18.9379,18.7939,18.9379,1000.0],["2006-05-18",18.9379,18.9379,18.9379,18.9379,0.0],["2006-05-19",18.9379,18.9379,18.9379,18.9379,3300.0],["2006-05-22",18.6875,18.869,18.4622,18.869,900.0],["2006-05-23",18.7376,19.2383,18.7376,19.2383,1700.0],["2006-05-24",18.9942,19.2633,18.9316,19.0505,1800.0],["2006-05-25",19.0505,19.0505,19.0505,19.0505,0.0],["2006-05-26",18.9754,19.0881,18.9754,19.0881,600.0],["2006-05-30",19.0881,19.0943,19.0881,19.0943,200.0],["2006-05-31",18.9441,18.9441,18.9316,18.9316,500.0],["2006-06-01",18.9316,18.9316,18.9316,18.9316,500.0],["2006-06-02",18.9316,18.9316,18.9316,18.9316,0.0],["2006-06-05",18.7689,18.7689,18.7689,18.7689,300.0],["2006-06-06",18.7439,19.013,18.5436,18.7752,39300.0],["2006-06-07",18.7188,18.8377,18.7188,18.819,7500.0],["2006-06-08",18.7752,18.7752,18.7439,18.7752,5600.0],["2006-06-09",18.7752,18.7752,18.7752,18.7752,0.0],["2006-06-12",18.7439,19.0756,18.7439,19.0756,2600.0],["2006-06-13",18.8127,18.8127,18.4748,18.6875,500.0],["2006-06-14",18.5805,18.7694,18.5805,18.7694,300.0],["2006-06-15",18.8891,18.9521,18.8891,18.9521,1900.0],["2006-06-16",18.7127,18.7127,18.7127,18.7127,300.0],["2006-06-19",18.8639,18.8639,18.7442,18.7442,5000.0],["2006-06-20",18.8639,18.8639,18.8513,18.8639,800.0],["2006-06-21",18.5868,18.8954,18.5868,18.8954,800.0],["2006-06-22",18.8954,18.8954,18.8954,18.8954,0.0],["2006-06-23",19.0466,19.0529,19.0466,19.0529,300.0],["2006-06-26",19.0529,19.0529,19.0529,19.0529,0.0],["2006-06-27",18.6057,18.8576,18.6057,18.7379,3100.0],["2006-06-28",18.7379,18.7379,18.7379,18.7379,0.0],["2006-06-29",19.0214,19.0529,18.9143,18.9143,500.0],["2006-06-30",18.9269,18.9269,18.9017,18.9017,500.0],["2006-07-03",18.5805,18.6686,18.4104,18.6686,1300.0],["2006-07-05",18.6434,18.7064,18.6308,18.7064,2000.0],["2006-07-06",18.8954,18.8954,18.6498,18.8576,700.0],["2006-07-07",18.8954,19.204,18.8639,19.0906,1500.0],["2006-07-10",19.204,19.204,18.845,18.845,600.0],["2006-07-11",18.845,18.845,18.845,18.845,0.0],["2006-07-12",18.2152,19.034,18.2152,18.9584,400.0],["2006-07-13",18.9584,18.9584,18.9584,18.9584,0.0],["2006-07-14",18.9584,19.0529,18.2844,18.8954,2000.0],["2006-07-17",18.4293,18.6309,18.4293,18.612,500.0],["2006-07-18",18.782,18.782,18.782,18.782,200.0],["2006-07-19",18.782,18.782,18.782,18.782,0.0],["2006-07-20",18.845,18.845,18.8324,18.8324,700.0],["2006-07-21",18.8387,19.0843,18.8324,19.0843,2800.0],["2006-07-24",18.5931,18.8828,18.5616,18.8324,4200.0],["2006-07-25",18.6309,18.6497,18.6309,18.6497,700.0],["2006-07-26",18.6309,19.0655,18.6309,19.0655,500.0],["2006-07-27",19.0844,19.0844,18.6435,18.6813,600.0],["2006-07-28",18.2466,18.8324,17.7932,18.8324,2000.0],["2006-07-31",18.8324,18.8576,18.7379,18.8576,800.0],["2006-08-01",19.0843,19.0843,18.971,18.971,1400.0],["2006-08-02",18.8954,18.8954,18.7694,18.8954,2300.0],["2006-08-03",18.8954,18.8954,18.8954,18.8954,0.0],["2006-08-04",18.8954,19.1599,18.8954,19.1599,200.0],["2006-08-07",18.8765,18.8765,18.8765,18.8765,200.0],["2006-08-08",19.078,19.1851,19.0654,19.0969,2800.0],["2006-08-09",19.4748,19.4748,19.1221,19.1221,300.0],["2006-08-10",19.034,19.0529,19.034,19.0529,700.0],["2006-08-11",19.0088,19.0088,19.0088,19.0088,300.0],["2006-08-14",18.9899,18.9899,18.9899,18.9899,100.0],["2006-08-15",18.8954,19.0906,18.8954,19.0906,200.0],["2006-08-16",18.7505,19.1347,18.7505,18.9584,800.0],["2006-08-17",18.9773,18.9836,18.9584,18.9836,1200.0],["2006-08-18",19.3489,19.3489,19.0781,19.0781,500.0],["2006-08-21",18.8072,18.8072,18.7883,18.8009,800.0],["2006-08-22",19.0529,19.0529,19.0529,19.0529,1000.0],["2006-08-23",19.0529,19.0529,18.7379,18.7379,700.0],["2006-08-24",18.8954,19.0214,18.8954,18.9584,4500.0],["2006-08-25",18.9458,19.0718,18.9269,18.9269,2300.0],["2006-08-28",18.8891,18.9332,18.8891,18.9332,600.0],["2006-08-29",18.8639,18.9521,18.8009,18.9521,7800.0],["2006-08-30",19.0529,19.0592,19.0529,19.0592,600.0],["2006-08-31",19.2103,19.33,19.0843,19.1914,3300.0],["2006-09-01",18.8576,19.3048,18.8576,19.3048,4100.0],["2006-09-05",18.7379,19.5882,18.7379,19.4937,9700.0],["2006-09-06",19.2229,19.3237,19.1473,19.2985,2800.0],["2006-09-07",19.2985,19.2985,19.2985,19.2985,0.0],["2006-09-08",19.2985,19.2985,19.2985,19.2985,0.0],["2006-09-11",19.8402,19.8402,19.7331,19.7331,1000.0],["2006-09-12",19.4497,19.7016,19.4497,19.4685,1400.0],["2006-09-13",19.4432,19.4749,19.4432,19.4749,200.0],["2006-09-14",19.4749,19.4749,19.4749,19.4749,0.0],["2006-09-15",19.4749,19.4749,19.4749,19.4749,0.0],["2006-09-18",19.2594,20.223,19.2594,20.223,6300.0],["2006-09-19",19.8933,20.1152,19.8933,20.1152,300.0],["2006-09-20",20.1279,20.9837,20.1279,20.6414,7900.0],["2006-09-21",20.6033,20.6033,20.6033,20.6033,500.0],["2006-09-22",20.597,20.7238,20.597,20.6984,3800.0],["2006-09-25",20.5146,20.5146,20.0264,20.261,3800.0],["2006-09-26",19.9377,20.6667,19.9377,20.4956,5800.0],["2006-09-27",20.4448,20.4448,20.4385,20.4385,300.0],["2006-09-28",20.4131,20.6731,20.4131,20.4322,2200.0],["2006-09-29",20.4322,20.4322,20.4322,20.4322,0.0],["2006-10-02",20.3941,20.5146,20.1659,20.4131,1900.0],["2006-10-03",20.914,20.9203,20.4258,20.4258,400.0],["2006-10-04",20.5843,20.7301,20.4195,20.4385,1800.0],["2006-10-05",20.5463,21.1041,20.5463,20.8632,3400.0],["2006-10-06",20.8062,20.933,20.8062,20.9203,800.0],["2006-10-09",21.0788,21.0788,20.7808,20.9393,1800.0],["2006-10-10",20.914,21.0217,20.8886,21.0217,2300.0],["2006-10-11",20.8696,20.8696,20.8696,20.8696,200.0],["2006-10-12",20.7872,21.0471,20.7555,21.0471,1400.0],["2006-10-13",20.8442,20.8442,20.8442,20.8442,200.0],["2006-10-16",20.6033,20.616,20.6033,20.616,300.0],["2006-10-17",20.3117,20.9203,20.3117,20.914,1400.0],["2006-10-18",19.9757,20.9203,19.9757,20.9203,1200.0],["2006-10-19",20.4005,20.933,20.4005,20.933,1100.0],["2006-10-20",20.8189,21.0471,20.8189,21.0471,2100.0],["2006-10-23",21.1802,22.1058,20.8442,21.5542,5600.0],["2006-10-24",21.5542,21.5542,20.6287,21.4084,7100.0],["2006-10-25",21.3957,21.6683,21.2182,21.5542,1200.0],["2006-10-26",21.8078,21.8078,21.5542,21.5542,2900.0],["2006-10-27",21.8459,21.8522,21.8459,21.8522,400.0],["2006-10-30",21.2626,21.5542,21.2626,21.5542,1300.0],["2006-10-31",21.5542,21.5542,21.5542,21.5542,0.0],["2006-11-01",21.5542,21.5542,21.3704,21.5542,1800.0],["2006-11-02",21.7381,21.7698,21.4718,21.7127,1000.0],["2006-11-03",21.7951,21.8459,21.7127,21.7127,1100.0],["2006-11-06",21.681,21.8522,21.681,21.8522,1000.0],["2006-11-07",21.7127,21.8712,21.7127,21.8712,1700.0],["2006-11-08",21.8712,21.8712,21.8712,21.8712,0.0],["2006-11-09",21.8712,21.8712,21.8712,21.8712,0.0],["2006-11-10",21.998,21.998,20.6033,20.8696,4000.0],["2006-11-13",21.2373,21.288,20.8759,21.288,6300.0],["2006-11-14",21.0661,21.9029,21.0661,21.4655,2900.0],["2006-11-15",21.4782,21.8395,21.2499,21.4909,2100.0],["2006-11-16",21.5035,21.5542,21.0407,21.2373,4200.0],["2006-11-17",21.2373,21.345,20.9076,21.2373,3900.0],["2006-11-20",21.1105,21.4909,21.1105,21.3514,900.0],["2006-11-21",21.3831,21.5542,21.2183,21.4211,2500.0],["2006-11-22",21.3514,21.6493,21.3514,21.5352,600.0],["2006-11-24",21.5352,21.5352,21.5352,21.5352,0.0],["2006-11-27",22.1628,22.1628,21.0915,21.3831,2100.0],["2006-11-28",21.2753,21.5542,21.269,21.269,700.0],["2006-11-29",21.2943,21.3324,21.0091,21.2246,2800.0],["2006-11-30",21.4972,21.5416,21.1992,21.5416,1500.0],["2006-12-01",21.7634,21.7761,21.5542,21.5542,5300.0],["2006-12-04",21.5542,21.5542,21.5479,21.5542,6000.0],["2006-12-05",21.5542,21.8712,21.3831,21.3831,2000.0],["2006-12-06",20.7048,21.345,20.7048,21.1675,14300.0],["2006-12-07",21.0407,21.3197,21.0407,21.0788,5400.0],["2006-12-08",21.3894,21.3894,21.1105,21.3894,2600.0],["2006-12-11",21.5542,21.5542,21.5479,21.5542,4200.0],["2006-12-12",21.4075,21.6691,21.1779,21.3692,3800.0],["2006-12-13",21.3692,21.3692,21.3692,21.3692,0.0],["2006-12-14",21.3693,21.3693,21.2991,21.2991,1600.0],["2006-12-15",21.3629,21.3693,21.0503,21.0503,1200.0],["2006-12-18",21.0503,21.3565,20.8589,21.0631,2800.0],["2006-12-19",20.9036,21.0631,20.9036,21.0503,300.0],["2006-12-20",21.0503,21.0503,21.0503,21.0503,1100.0],["2006-12-21",20.725,20.9546,20.4507,20.9546,3000.0],["2006-12-22",20.961,21.2736,20.6357,20.9036,6800.0],["2006-12-26",20.8334,20.9929,20.6803,20.9929,2800.0],["2006-12-27",20.7633,21.3246,20.6995,21.1779,4200.0],["2006-12-28",21.3756,21.5032,21.0057,21.1332,4000.0],["2006-12-29",20.8526,21.1843,20.8526,21.0376,1800.0],["2007-01-03",20.9993,21.0503,20.9993,21.0503,4100.0],["2007-01-04",21.0695,21.1779,20.8781,21.0822,1700.0],["2007-01-05",21.095,21.1332,20.7314,20.8908,11300.0],["2007-01-08",20.8908,20.8908,20.6293,20.7314,2200.0],["2007-01-09",20.827,20.8526,20.5719,20.5719,3400.0],["2007-01-10",20.6803,20.6931,20.6803,20.6931,2600.0],["2007-01-11",20.5783,20.6612,20.2976,20.3933,21300.0],["2007-01-12",20.54,20.5655,20.3486,20.3997,2900.0],["2007-01-16",19.9276,20.3742,19.9276,20.3167,8000.0],["2007-01-17",20.4188,20.6229,20.2211,20.3614,4800.0],["2007-01-18",20.5591,20.6931,20.5591,20.6357,1100.0],["2007-01-19",20.591,20.7186,20.3167,20.406,5600.0],["2007-01-22",20.4124,20.6293,20.4124,20.4252,1700.0],["2007-01-23",20.5528,20.7314,20.5081,20.7314,19500.0],["2007-01-24",20.9674,20.9674,20.7314,20.7952,5900.0],["2007-01-25",20.8398,21.3693,20.4443,21.3118,15100.0],["2007-01-26",21.4331,21.4458,21.0376,21.4331,14300.0],["2007-01-29",21.6754,21.6754,21.3692,21.3692,9800.0],["2007-01-30",21.6754,21.6882,21.6627,21.6627,3900.0],["2007-01-31",21.6882,21.6882,21.6244,21.6691,2400.0],["2007-02-01",21.433,21.6882,21.433,21.6882,4400.0],["2007-02-02",21.6882,21.701,21.5734,21.701,2700.0],["2007-02-05",21.8285,21.8349,21.7839,21.7839,1100.0],["2007-02-06",21.9115,21.9115,21.7966,21.7966,400.0],["2007-02-07",21.9434,21.9434,21.9178,21.9178,400.0],["2007-02-08",21.937,21.937,21.937,21.937,200.0],["2007-02-09",21.8477,22.0327,21.8094,21.9178,3200.0],["2007-02-12",22.1666,22.1666,21.701,21.7966,3100.0],["2007-02-13",22.0773,22.1666,21.5032,21.8413,6800.0],["2007-02-14",21.8349,21.8349,21.6818,21.7775,1900.0],["2007-02-15",22.1028,22.122,21.8541,21.8923,3100.0],["2007-02-16",21.8987,22.0645,21.8987,22.0645,2100.0],["2007-02-20",22.0071,22.1156,21.803,21.9242,1500.0],["2007-02-21",21.9242,21.9497,21.4713,21.752,4700.0],["2007-02-22",21.8796,21.9306,21.516,21.9306,2500.0],["2007-02-23",21.9306,21.9625,21.6691,21.9625,1200.0],["2007-02-26",21.9497,22.0327,21.752,21.9434,1900.0],["2007-02-27",21.8222,21.8477,21.7839,21.8222,1200.0],["2007-02-28",21.752,22.2495,21.6882,22.0071,2800.0],["2007-03-01",22.2113,22.2113,22.0327,22.0645,500.0],["2007-03-02",21.8923,22.0645,21.8923,22.0645,1800.0],["2007-03-05",21.8732,22.0646,21.8732,21.9689,1200.0],["2007-03-06",22.1921,22.1921,21.8094,22.0645,1300.0],["2007-03-07",22.2495,22.2495,21.9561,22.0008,5100.0],["2007-03-08",22.0008,22.0008,21.9944,22.0008,600.0],["2007-03-09",22.0645,22.0645,22.0645,22.0645,200.0],["2007-03-12",21.8349,21.9944,21.8349,21.8413,1000.0],["2007-03-13",22.2714,22.2714,22.0275,22.0467,1500.0],["2007-03-14",21.7899,22.0403,21.7899,21.9183,2000.0],["2007-03-15",22.0082,22.0211,22.0082,22.0211,500.0],["2007-03-16",22.1816,22.2008,22.0211,22.0211,1200.0],["2007-03-19",22.0211,22.143,21.8927,22.0467,1800.0],["2007-03-20",21.8734,22.1623,21.7771,21.9825,2100.0],["2007-03-21",22.1109,22.265,21.9825,22.066,5300.0],["2007-03-22",22.066,22.1366,21.8734,21.8734,1100.0],["2007-03-23",22.1302,22.1495,22.1302,22.143,700.0],["2007-03-26",22.1495,22.2971,21.8413,21.9055,2400.0],["2007-03-27",22.2714,22.2714,21.9119,22.0981,1400.0],["2007-03-28",21.7643,22.1559,21.7643,22.0146,2200.0],["2007-03-29",22.0082,22.2201,21.6872,22.0981,1200.0],["2007-03-30",21.9504,22.1174,21.8798,21.8798,1100.0],["2007-04-02",21.7321,22.2072,21.5139,21.5973,15600.0],["2007-04-03",21.3919,21.8862,21.2185,21.3277,6800.0],["2007-04-04",21.3148,21.501,20.782,20.8526,9000.0],["2007-04-05",20.8012,20.8205,20.6407,20.6407,3100.0],["2007-04-09",20.5444,21.3148,20.5444,20.7884,2700.0],["2007-04-10",20.5123,21.0516,20.5123,20.9553,3400.0],["2007-04-11",21.0452,21.0452,20.9296,20.9296,800.0],["2007-04-12",20.8333,20.9682,20.8333,20.8654,900.0],["2007-04-13",21.1929,21.2763,20.5637,20.9617,2700.0],["2007-04-16",20.7113,20.9553,20.6985,20.9553,3600.0],["2007-04-17",20.8462,21.0516,20.7884,21.0131,2900.0],["2007-04-18",20.8462,21.1864,20.8462,21.1864,4100.0],["2007-04-19",20.8975,21.1158,20.8911,21.0966,1800.0],["2007-04-20",21.2827,21.2827,20.9938,21.2635,2300.0],["2007-04-23",21.0709,21.2506,21.0452,21.2506,1400.0],["2007-04-24",21.1736,21.2121,21.1479,21.2057,3300.0],["2007-04-25",21.3213,21.4047,21.1543,21.1543,2100.0],["2007-04-26",21.1222,21.4432,20.4032,21.1094,4700.0],["2007-04-27",20.8719,21.4111,20.8719,21.058,1300.0],["2007-04-30",20.9104,21.1415,20.8141,20.9104,6800.0],["2007-05-01",20.6407,20.6407,18.8431,19.8575,41300.0],["2007-05-02",19.9024,19.9024,19.2283,19.4594,21700.0],["2007-05-03",19.3952,20.4738,19.3952,20.3775,1800.0],["2007-05-04",20.6022,20.6215,20.1785,20.1785,2700.0],["2007-05-07",20.5059,20.538,20.3133,20.5252,4400.0],["2007-05-08",20.4545,20.5637,20.3518,20.3711,1700.0],["2007-05-09",20.4995,20.4995,20.0822,20.217,4400.0],["2007-05-10",20.217,20.217,20.0437,20.0886,1700.0],["2007-05-11",20.217,20.3518,20.1143,20.1143,1000.0],["2007-05-14",20.0437,20.217,20.0437,20.217,600.0],["2007-05-15",20.2234,20.2234,19.9024,19.9024,1500.0],["2007-05-16",19.9024,20.0244,19.9024,20.0244,300.0],["2007-05-17",20.217,20.217,19.8767,19.8831,2700.0],["2007-05-18",20.1014,20.1014,20.0244,20.0244,200.0],["2007-05-21",19.9666,20.217,19.9666,20.1977,7700.0],["2007-05-22",20.2234,20.2876,20.1913,20.2876,2200.0],["2007-05-23",20.4224,20.4931,20.416,20.4866,2900.0],["2007-05-24",20.5316,20.5958,20.4738,20.4931,1800.0],["2007-05-25",20.7049,20.7049,20.2363,20.5444,1500.0],["2007-05-29",20.6921,20.7049,20.6471,20.7049,1100.0],["2007-05-30",20.5765,20.6086,20.4674,20.5187,800.0],["2007-05-31",20.3454,20.3582,20.2684,20.3582,2900.0],["2007-06-01",20.5444,20.6728,20.5444,20.6728,200.0],["2007-06-04",20.2812,20.6022,20.2812,20.4995,1000.0],["2007-06-05",20.5123,20.5123,20.217,20.294,1900.0],["2007-06-06",20.1849,20.5252,20.1849,20.4802,1200.0],["2007-06-07",20.6985,20.6985,20.5765,20.5765,200.0],["2007-06-08",20.4931,20.4931,20.4931,20.4931,100.0],["2007-06-11",20.3518,20.4289,20.339,20.339,500.0],["2007-06-12",20.1785,20.1849,19.3053,19.3888,23700.0],["2007-06-13",18.949,19.5958,18.949,19.4082,2800.0],["2007-06-14",19.544,19.5505,19.4793,19.5505,1500.0],["2007-06-15",19.3306,19.4017,19.3241,19.4017,1800.0],["2007-06-18",19.4664,19.4793,19.3759,19.4664,3500.0],["2007-06-19",19.1236,19.5375,19.1236,19.5181,1800.0],["2007-06-20",19.835,19.835,19.4341,19.4341,2000.0],["2007-06-21",19.4017,20.1713,19.4017,19.5311,6800.0],["2007-06-22",19.4793,19.6863,19.4017,19.5375,1400.0],["2007-06-25",19.9385,19.9385,19.4599,19.4729,1700.0],["2007-06-26",19.9709,19.9709,19.5893,19.6928,4700.0],["2007-06-27",19.6475,20.0485,19.6216,19.8997,1300.0],["2007-06-28",20.1261,20.1325,19.945,20.1261,700.0],["2007-06-29",20.5141,20.6499,20.4494,20.5335,2100.0],["2007-07-02",20.7663,20.9539,20.7081,20.9151,3000.0],["2007-07-03",21.2384,21.2384,20.4042,20.6693,900.0],["2007-07-05",20.4365,20.8439,20.3524,20.3718,5600.0],["2007-07-06",20.5658,20.6046,20.0355,20.2813,1800.0],["2007-07-09",19.9709,20.1519,19.4017,20.0808,5100.0],["2007-07-10",20.3718,20.3718,19.6022,19.8221,3500.0],["2007-07-11",19.8221,19.8221,19.8221,19.8221,0.0],["2007-07-12",19.7251,20.0226,19.6152,19.751,5300.0],["2007-07-13",19.4211,19.7445,19.3241,19.3953,13600.0],["2007-07-16",19.4211,19.7768,19.4211,19.5181,1700.0],["2007-07-17",19.7251,19.8868,19.4729,19.4858,6600.0],["2007-07-18",19.4858,19.6992,19.447,19.4987,6100.0],["2007-07-19",19.6669,19.6863,19.3888,19.3888,3800.0],["2007-07-20",19.3953,19.9191,19.3694,19.4017,8200.0],["2007-07-23",19.3694,19.8609,19.1624,19.1624,4200.0],["2007-07-24",19.3371,19.4729,19.2724,19.4017,2400.0],["2007-07-25",19.5311,19.5311,19.1689,19.5311,400.0],["2007-07-26",20.2684,20.2684,19.4405,19.5311,2400.0],["2007-07-27",19.4082,19.5246,19.4017,19.5246,1200.0],["2007-07-30",19.7057,19.7057,19.4017,19.6928,1100.0],["2007-07-31",19.5634,19.5634,19.5634,19.5634,600.0],["2007-08-01",19.3565,19.7186,19.3565,19.7122,3500.0],["2007-08-02",19.7251,19.7251,19.7251,19.7251,200.0],["2007-08-03",19.5634,19.5634,19.3629,19.3629,300.0],["2007-08-06",19.4017,19.4987,19.4017,19.4599,400.0],["2007-08-07",19.4793,19.4793,19.4017,19.4082,1200.0],["2007-08-08",19.4017,20.2231,19.0784,20.2231,9700.0],["2007-08-09",19.7768,20.4947,19.7768,20.4947,7600.0],["2007-08-10",20.1972,20.6629,19.5181,20.3912,10900.0],["2007-08-13",20.042,20.3912,19.7639,20.3718,6900.0],["2007-08-14",19.9644,20.3848,19.9644,20.3395,2400.0],["2007-08-15",20.0291,20.6176,19.7704,20.3589,7200.0],["2007-08-16",20.2231,20.5723,19.9062,19.9062,1000.0],["2007-08-17",20.0161,20.3718,19.9062,20.3654,3300.0],["2007-08-20",20.0937,20.4494,20.0937,20.2683,2200.0],["2007-08-21",20.1067,20.5012,20.1067,20.3977,8500.0],["2007-08-22",20.3524,20.6823,20.3524,20.6823,2400.0],["2007-08-23",20.5982,20.6823,20.5335,20.6823,1600.0],["2007-08-24",20.4882,20.6693,20.4882,20.4947,600.0],["2007-08-27",20.4947,20.4947,20.4947,20.4947,0.0],["2007-08-28",20.4494,20.4494,20.2942,20.2942,5400.0],["2007-08-29",20.1067,20.4365,20.0485,20.4365,2000.0],["2007-08-30",20.3912,20.3912,20.3912,20.3912,200.0],["2007-08-31",20.4236,20.4236,20.4236,20.4236,200.0],["2007-09-04",20.2683,20.5335,20.2554,20.3718,1500.0],["2007-09-05",20.2425,20.4042,20.2425,20.2748,2800.0],["2007-09-06",20.1519,20.4947,20.1519,20.4947,1300.0],["2007-09-07",20.3007,20.3265,20.3007,20.3007,1600.0],["2007-09-10",20.2684,20.5012,20.2684,20.4106,1300.0],["2007-09-11",20.4688,20.4688,20.3718,20.4688,1400.0],["2007-09-12",20.4298,20.5405,20.4298,20.5079,1100.0],["2007-09-13",20.1823,20.6447,20.1823,20.6121,2600.0],["2007-09-14",20.4298,20.6447,20.2083,20.3451,1800.0],["2007-09-17",19.9022,20.5795,19.9022,20.5795,4600.0],["2007-09-18",20.4493,20.5795,20.3972,20.4493,1500.0],["2007-09-19",20.4819,21.2959,20.4819,20.8661,12100.0],["2007-09-20",21.0029,21.0029,20.9312,21.0029,500.0],["2007-09-21",20.28,20.827,20.28,20.6382,2900.0],["2007-09-24",20.6316,20.7554,20.2083,20.7554,1900.0],["2007-09-25",20.7554,20.7554,20.7554,20.7554,0.0],["2007-09-26",20.319,20.8335,20.2083,20.5405,7000.0],["2007-09-27",20.1888,20.56,20.1888,20.534,2300.0],["2007-09-28",20.2474,20.7033,20.2474,20.4428,2600.0],["2007-10-01",20.5014,20.5144,20.5014,20.5144,600.0],["2007-10-02",20.534,20.5405,20.4363,20.4363,1400.0],["2007-10-03",20.4232,20.5144,20.4232,20.5144,800.0],["2007-10-04",19.8632,20.7033,19.6613,20.6056,3600.0],["2007-10-05",20.2995,20.5991,20.2409,20.5795,1200.0],["2007-10-08",20.801,20.827,20.5861,20.5861,2300.0],["2007-10-09",20.3516,20.5795,20.1237,20.5144,2400.0],["2007-10-10",20.2734,20.8335,20.2344,20.6837,1000.0],["2007-10-11",20.6837,20.6837,20.6837,20.6837,0.0],["2007-10-12",20.2474,20.6642,20.2474,20.6642,1900.0],["2007-10-15",20.2539,20.6447,20.2539,20.5991,3000.0],["2007-10-16",20.4558,20.5405,20.4558,20.534,500.0],["2007-10-17",20.3516,20.534,20.3451,20.534,2200.0],["2007-10-18",20.3907,20.534,20.3907,20.4558,900.0],["2007-10-19",20.4167,20.5144,20.3581,20.5144,1300.0],["2007-10-22",20.547,20.6121,20.547,20.6121,800.0],["2007-10-23",20.3907,20.5144,20.3907,20.4558,3500.0],["2007-10-24",20.3907,20.6251,20.3907,20.5144,2200.0],["2007-10-25",20.5144,20.5144,20.5144,20.5144,0.0],["2007-10-26",20.2604,20.6512,20.2539,20.5144,11600.0],["2007-10-29",20.4558,20.573,20.4493,20.573,900.0],["2007-10-30",20.6316,20.6512,20.5405,20.5405,1200.0],["2007-10-31",20.2344,20.5405,20.2344,20.4167,3000.0],["2007-11-01",20.1888,20.5144,20.1888,20.5144,4900.0],["2007-11-02",20.5144,20.6512,20.5144,20.5144,1400.0],["2007-11-05",20.319,20.5014,20.1888,20.5014,3500.0],["2007-11-06",20.2083,20.2279,20.052,20.1888,2200.0],["2007-11-07",19.4854,20.1823,19.4854,19.6678,12800.0],["2007-11-08",19.2705,19.6417,19.2705,19.4659,15200.0],["2007-11-09",19.3487,19.5571,19.277,19.5571,2200.0],["2007-11-12",19.2119,19.6938,19.2119,19.6938,4500.0],["2007-11-13",19.8957,19.8957,19.5636,19.5636,900.0],["2007-11-14",19.6808,19.6808,19.5375,19.5375,300.0],["2007-11-15",19.277,19.7134,19.277,19.7134,500.0],["2007-11-16",19.5506,19.6678,19.5375,19.5375,1400.0],["2007-11-19",19.8632,19.9478,19.8632,19.9478,300.0],["2007-11-20",19.759,19.759,19.6092,19.6092,700.0],["2007-11-21",19.6092,19.6092,19.6092,19.6092,0.0],["2007-11-23",19.6092,19.6092,19.6092,19.6092,0.0],["2007-11-26",19.6678,19.6873,19.6678,19.6678,1400.0],["2007-11-27",19.6678,19.9283,19.6678,19.9283,900.0],["2007-11-28",19.9674,19.9674,19.772,19.772,1700.0],["2007-11-29",19.7655,19.9478,19.7655,19.7915,8600.0],["2007-11-30",19.4659,19.8827,19.3487,19.6678,4100.0],["2007-12-03",19.7785,19.7785,19.2119,19.4464,2000.0],["2007-12-04",19.6548,19.6548,19.2184,19.277,1700.0],["2007-12-05",19.6222,19.6222,19.5375,19.5375,300.0],["2007-12-06",19.3878,19.8632,19.3226,19.6352,2400.0],["2007-12-07",19.8306,19.8306,19.5571,19.5701,700.0],["2007-12-10",19.3552,19.5506,19.2836,19.5375,3100.0],["2007-12-11",19.6678,19.6678,19.238,19.4073,1500.0],["2007-12-12",19.4171,19.6927,19.4171,19.5812,3900.0],["2007-12-13",19.4303,19.4303,19.4237,19.4237,800.0],["2007-12-14",19.2531,19.6862,19.2531,19.6862,4500.0],["2007-12-17",19.4893,19.7846,19.4237,19.5484,4200.0],["2007-12-18",19.4237,19.4237,19.4237,19.4237,300.0],["2007-12-19",19.8109,19.8109,19.2465,19.5352,3600.0],["2007-12-20",19.4368,19.5287,19.2072,19.3581,2300.0],["2007-12-21",19.5484,19.6862,19.3646,19.6796,2800.0],["2007-12-24",19.4171,19.5943,19.4171,19.5221,1200.0],["2007-12-26",19.5549,19.5681,19.5549,19.5681,2800.0],["2007-12-27",19.5287,19.6796,19.4565,19.6796,2500.0],["2007-12-28",19.3778,19.6862,19.3778,19.6862,1200.0],["2007-12-31",19.3581,19.5877,19.3581,19.5024,1800.0],["2008-01-02",19.6665,19.6862,19.4237,19.4237,13800.0],["2008-01-03",19.4237,19.6206,19.2793,19.614,24100.0],["2008-01-04",18.3803,19.4303,18.2885,19.4303,5500.0],["2008-01-07",19.1415,19.3581,19.1415,19.3581,1800.0],["2008-01-08",18.7478,19.1809,18.7478,19.1809,4700.0],["2008-01-09",18.7412,19.4499,18.7412,19.4499,3300.0],["2008-01-10",18.9315,19.4106,18.9315,19.1284,1700.0],["2008-01-11",18.9447,19.5418,18.9447,19.5024,1100.0],["2008-01-14",19.3581,19.5681,19.3515,19.5681,600.0],["2008-01-15",19.1743,19.1743,19.1022,19.1153,700.0],["2008-01-16",18.984,18.984,18.7019,18.7019,1400.0],["2008-01-17",18.6559,19.0562,18.6559,19.03,5000.0],["2008-01-18",18.7281,19.345,18.6691,19.345,1200.0],["2008-01-22",18.8659,19.3121,18.5181,19.0628,2300.0],["2008-01-23",18.5641,19.0037,18.5444,18.9578,1200.0],["2008-01-24",19.0562,19.0562,18.5838,18.8331,3800.0],["2008-01-25",18.6166,18.6625,17.8029,18.4066,2400.0],["2008-01-28",18.5181,18.7084,18.1047,18.7019,1800.0],["2008-01-29",18.236,19.03,18.0457,18.6691,8600.0],["2008-01-30",18.4394,19.0234,18.4328,18.7478,3900.0],["2008-01-31",18.4984,19.5549,18.4984,19.299,6400.0],["2008-02-01",18.6822,19.6927,18.6822,19.6862,28500.0],["2008-02-04",19.8043,19.8043,19.2596,19.6074,5700.0],["2008-02-05",19.3581,20.0996,19.3581,19.6862,800.0],["2008-02-06",19.3581,19.7452,19.2925,19.7452,7300.0],["2008-02-07",20.1455,21.2283,19.6993,19.6993,400.0],["2008-02-08",19.3318,20.2768,19.3318,19.6993,1800.0],["2008-02-11",19.5615,20.0405,19.5353,19.6796,4800.0],["2008-02-12",20.0143,20.0143,19.5221,19.719,10800.0],["2008-02-13",19.6796,20.0077,19.6796,19.6796,4100.0],["2008-02-14",19.6796,19.6796,19.6796,19.6796,0.0],["2008-02-15",19.3581,19.6993,19.3581,19.6993,29400.0],["2008-02-19",19.5221,19.9946,19.5221,19.9355,700.0],["2008-02-20",19.8437,20.0077,19.6862,19.9946,1600.0],["2008-02-21",19.6927,19.8437,19.6862,19.8437,600.0],["2008-02-22",19.5221,20.0077,19.5221,19.6862,1500.0],["2008-02-25",19.6993,19.8634,19.6862,19.8305,1700.0],["2008-02-26",19.8305,19.8305,19.8305,19.8305,0.0],["2008-02-27",19.3712,19.8502,19.3712,19.8502,400.0],["2008-02-28",19.6862,19.6927,19.6862,19.6862,2400.0],["2008-02-29",19.6862,19.7846,19.6862,19.7846,4700.0],["2008-03-03",19.6862,19.8634,19.5156,19.6862,2700.0],["2008-03-04",19.8437,19.8437,19.6862,19.8174,34300.0],["2008-03-05",19.8305,19.8699,19.5877,19.8699,47300.0],["2008-03-06",20.2046,20.2965,19.7846,20.2768,2300.0],["2008-03-07",20.2768,20.2768,19.6862,19.6862,600.0],["2008-03-10",20.1849,20.1849,19.6862,19.6862,2000.0],["2008-03-11",19.6862,20.2636,19.6862,19.7518,1800.0],["2008-03-12",20.0526,20.0526,19.9006,19.9006,400.0],["2008-03-13",19.8344,19.8411,19.8344,19.8411,400.0],["2008-03-14",19.8344,19.8344,19.8344,19.8344,800.0],["2008-03-17",19.8344,19.8477,19.8344,19.8344,4100.0],["2008-03-18",19.8278,19.8344,19.8278,19.8278,3000.0],["2008-03-19",19.5237,19.9336,19.5237,19.7221,2500.0],["2008-03-20",19.5766,19.927,19.5766,19.7816,600.0],["2008-03-24",19.246,19.6692,19.246,19.6692,3000.0],["2008-03-25",19.6295,19.6295,19.6295,19.6295,100.0],["2008-03-26",19.5105,19.603,19.5039,19.5964,1300.0],["2008-03-27",19.4047,19.4047,19.4047,19.4047,600.0],["2008-03-28",19.5369,19.6229,19.5369,19.6229,500.0],["2008-03-31",19.3055,19.7287,19.3055,19.5766,1900.0],["2008-04-01",19.8146,19.8146,19.4642,19.603,2000.0],["2008-04-02",19.6295,19.7353,19.1865,19.7353,1600.0],["2008-04-03",19.6625,19.6625,19.1667,19.332,2300.0],["2008-04-04",19.5502,19.5502,19.2394,19.2791,1100.0],["2008-04-07",19.1733,19.3055,19.1733,19.2394,1400.0],["2008-04-08",19.6229,19.6229,19.4378,19.4444,1500.0],["2008-04-09",19.4444,19.4444,19.4444,19.4444,0.0],["2008-04-10",18.5849,19.6692,18.2874,19.6692,1500.0],["2008-04-11",19.2725,19.8675,19.2725,19.8278,800.0],["2008-04-14",19.6625,19.8146,19.3055,19.3452,600.0],["2008-04-15",19.3849,19.5039,19.2394,19.3716,2300.0],["2008-04-16",19.0675,19.4378,18.8031,19.1733,9000.0],["2008-04-17",18.9154,19.008,18.6774,18.6774,2800.0],["2008-04-18",18.8427,19.2196,18.8427,18.8427,1500.0],["2008-04-21",18.5254,19.4576,18.5254,19.4576,1900.0],["2008-04-22",19.5502,19.5502,18.8824,18.9022,2500.0],["2008-04-23",19.484,19.5039,19.484,19.5039,300.0],["2008-04-24",19.3055,19.3055,19.3055,19.3055,100.0],["2008-04-25",19.1799,19.1799,19.1733,19.1733,300.0],["2008-04-28",18.5188,19.3981,18.5188,19.3981,200.0],["2008-04-29",18.6708,18.803,18.4526,18.803,3800.0],["2008-04-30",18.6642,18.77,18.1816,18.1816,900.0],["2008-05-01",18.4196,18.9287,18.4196,18.9287,500.0],["2008-05-02",18.6576,18.6576,18.3469,18.5849,600.0],["2008-05-05",18.6576,18.8361,18.5122,18.6576,6300.0],["2008-05-06",18.6774,18.7039,18.5783,18.5783,1700.0],["2008-05-07",18.7634,18.7634,18.5121,18.6113,2300.0],["2008-05-08",18.6642,18.7171,18.3601,18.6444,4300.0],["2008-05-09",18.4064,18.8031,17.851,18.5981,2100.0],["2008-05-12",18.2675,18.6774,18.2675,18.6774,8600.0],["2008-05-13",18.5121,18.5121,18.446,18.446,1000.0],["2008-05-14",18.4725,18.6378,18.446,18.446,2700.0],["2008-05-15",18.6113,18.6113,18.0229,18.446,5100.0],["2008-05-16",17.9965,18.5055,17.7188,18.413,2900.0],["2008-05-19",18.0295,18.5915,18.0097,18.5915,2000.0],["2008-05-20",17.765,18.5783,17.765,18.5783,3400.0],["2008-05-21",18.0361,18.4196,18.0361,18.3799,1500.0],["2008-05-22",17.9039,18.446,17.8774,18.3469,9900.0],["2008-05-23",17.9832,18.1155,17.9832,18.1155,200.0],["2008-05-27",17.9039,18.4394,17.9039,18.4394,2700.0],["2008-05-28",18.2212,18.6774,18.2212,18.4989,1900.0],["2008-05-29",18.3006,18.4989,18.3006,18.4989,900.0],["2008-05-30",18.4989,18.8295,18.4989,18.5121,1200.0],["2008-06-02",18.3535,18.6774,18.3535,18.3865,500.0],["2008-06-03",18.5121,18.5121,18.5121,18.5121,100.0],["2008-06-04",18.3733,18.4526,18.2146,18.3535,2500.0],["2008-06-05",18.4791,18.5121,18.4791,18.5121,1500.0],["2008-06-06",18.5783,18.8295,18.5783,18.8229,1300.0],["2008-06-09",18.1684,18.5717,18.1684,18.5717,4200.0],["2008-06-10",18.3138,18.5188,18.1551,18.3601,2300.0],["2008-06-11",18.1816,19.0477,18.1816,19.0278,7700.0],["2008-06-12",18.9779,19.3177,18.9779,19.0911,3100.0],["2008-06-13",18.8246,19.2311,18.7846,19.0178,1900.0],["2008-06-16",18.718,18.9312,18.6647,18.8246,1200.0],["2008-06-17",18.7913,18.9845,18.7913,18.9845,500.0],["2008-06-18",18.9912,19.1578,18.9912,19.1578,1000.0],["2008-06-19",19.1578,19.1578,19.1578,19.1578,0.0],["2008-06-20",19.1578,19.3244,19.1578,19.3244,300.0],["2008-06-23",18.8379,19.3244,18.8379,19.0512,1200.0],["2008-06-24",19.0045,19.4243,18.9512,19.3244,1000.0],["2008-06-25",18.9246,19.2644,18.7713,19.1778,2000.0],["2008-06-26",18.8912,19.1978,18.8912,19.1578,3000.0],["2008-06-27",18.9246,19.0045,18.8513,18.9579,700.0],["2008-06-30",19.0645,19.0645,18.798,18.9779,700.0],["2008-07-01",18.9779,18.9779,18.6647,18.6647,900.0],["2008-07-02",19.1245,19.1245,18.7513,18.8046,1300.0],["2008-07-03",18.7846,18.8579,18.7246,18.7246,4000.0],["2008-07-07",18.6514,18.8579,18.6314,18.7846,1100.0],["2008-07-08",18.2182,18.7846,18.0583,18.7846,9300.0],["2008-07-09",18.1916,18.4914,18.0316,18.0316,1300.0],["2008-07-10",17.9983,18.4648,17.9983,18.3582,9500.0],["2008-07-11",17.9184,18.4981,17.9184,18.3648,2800.0],["2008-07-14",18.045,18.658,18.045,18.4648,1600.0],["2008-07-15",18.0583,18.778,18.0183,18.778,3100.0],["2008-07-16",18.2249,19.2244,18.2249,18.9246,1800.0],["2008-07-17",18.5514,19.1178,18.5514,18.9912,3100.0],["2008-07-18",18.4581,19.1844,18.4581,19.0512,1300.0],["2008-07-21",18.8046,19.0578,18.5847,18.9912,1600.0],["2008-07-22",18.7646,19.1111,18.5581,19.0312,3300.0],["2008-07-23",18.7247,19.3244,18.6847,19.3244,1900.0],["2008-07-24",19.3244,19.3244,18.4848,18.9912,1600.0],["2008-07-25",19.0645,19.5043,18.9845,19.3177,1200.0],["2008-07-28",19.2444,19.6575,19.2444,19.6575,1400.0],["2008-07-29",18.8313,19.9241,18.8313,19.9241,400.0],["2008-07-30",19.4976,19.4976,19.3444,19.3444,300.0],["2008-07-31",19.7975,19.8575,19.7975,19.8575,200.0],["2008-08-01",19.6575,19.6575,18.9046,19.391,600.0],["2008-08-04",19.391,19.391,19.391,19.391,0.0],["2008-08-05",19.3244,19.9241,19.3244,19.5243,2700.0],["2008-08-06",18.8246,19.3644,18.8246,19.3644,800.0],["2008-08-07",18.9912,19.3843,18.9912,19.0112,700.0],["2008-08-08",18.7113,19.3044,18.7113,19.1445,400.0],["2008-08-11",18.6847,19.1511,16.7256,18.4848,6400.0],["2008-08-12",17.4186,18.658,17.4186,18.658,3100.0],["2008-08-13",18.658,18.658,18.658,18.658,0.0],["2008-08-14",18.0516,18.8579,18.0516,18.678,2200.0],["2008-08-15",18.6647,19.3244,18.6647,19.3244,1500.0],["2008-08-18",19.0245,19.0245,19.0045,19.0045,200.0],["2008-08-19",18.9912,19.0178,18.7913,18.9712,2000.0],["2008-08-20",18.3848,19.0578,18.3848,19.0578,600.0],["2008-08-21",19.311,19.3244,19.2511,19.2511,1100.0],["2008-08-22",18.9979,19.1245,18.9779,18.9912,3200.0],["2008-08-25",19.1978,19.1978,18.9579,18.9912,7400.0],["2008-08-26",18.8446,18.9912,18.7313,18.738,700.0],["2008-08-27",19.1578,19.1578,18.9046,18.9046,200.0],["2008-08-28",18.8446,18.9912,18.8313,18.8313,800.0],["2008-08-29",18.9112,18.9179,18.9112,18.9179,200.0],["2008-09-02",18.9912,18.9912,18.658,18.818,8200.0],["2008-09-03",18.658,18.658,18.658,18.658,1600.0],["2008-09-04",18.658,18.658,18.3315,18.658,2500.0],["2008-09-05",18.1782,18.658,18.1582,18.658,1900.0],["2008-09-08",18.1716,18.1716,18.1449,18.1449,200.0],["2008-09-09",18.005,18.4781,18.005,18.4781,3500.0],["2008-09-10",18.4781,18.4781,18.4781,18.4781,0.0],["2008-09-11",18.4546,18.7838,18.3404,18.3404,3000.0],["2008-09-12",18.4815,18.5352,17.7425,18.3068,900.0],["2008-09-15",18.253,18.7367,18.253,18.4747,3300.0],["2008-09-16",18.4747,19.0928,18.4546,19.0928,800.0],["2008-09-17",19.0928,19.0928,19.0928,19.0928,0.0],["2008-09-18",18.9316,20.1274,18.6696,20.1274,5700.0],["2008-09-19",20.161,20.161,19.6571,19.7176,1000.0],["2008-09-22",19.7176,19.7176,19.7176,19.7176,0.0],["2008-09-23",19.3212,19.4825,18.9517,19.4825,2400.0],["2008-09-24",19.7243,19.7243,18.1388,18.2127,3200.0],["2008-09-25",18.6897,19.4959,18.6427,19.4959,500.0],["2008-09-26",17.897,19.778,16.7683,19.4421,6000.0],["2008-09-29",19.2608,19.4825,18.1388,19.4825,10800.0],["2008-09-30",18.3135,18.6091,18.3135,18.5083,900.0],["2008-10-01",18.3135,18.8106,18.3135,18.8106,2400.0],["2008-10-02",18.8106,18.9383,18.8106,18.8106,2200.0],["2008-10-03",18.8106,18.8106,18.6897,18.6897,500.0],["2008-10-06",19.9997,19.9997,18.3269,18.8106,7600.0],["2008-10-07",18.9383,18.945,18.3269,18.6494,1400.0],["2008-10-08",18.3135,18.6091,18.3135,18.3404,4700.0],["2008-10-09",17.1714,18.0649,17.1378,17.467,2700.0],["2008-10-10",16.8624,17.1983,14.1416,16.2175,30200.0],["2008-10-13",17.111,17.7962,16.8087,17.635,14300.0],["2008-10-14",17.7962,18.3471,17.7962,18.1388,3900.0],["2008-10-15",18.1388,18.206,18.1388,18.206,200.0],["2008-10-16",17.6686,18.1657,17.6686,18.1657,600.0],["2008-10-17",18.2665,18.2732,17.991,18.2396,900.0],["2008-10-20",18.0717,18.206,18.0717,18.206,400.0],["2008-10-21",18.4076,18.4076,17.8097,17.8097,400.0],["2008-10-22",18.0985,18.1657,17.9037,18.1657,1100.0],["2008-10-23",17.8634,18.4479,17.8567,17.8701,3500.0],["2008-10-24",16.3115,17.6014,16.3115,17.6014,1700.0],["2008-10-27",17.9037,18.1187,17.1311,17.1311,800.0],["2008-10-28",17.6014,17.9978,17.6014,17.7358,2100.0],["2008-10-29",17.682,17.729,17.6148,17.6148,500.0],["2008-10-30",17.729,17.729,17.5342,17.5476,1200.0],["2008-10-31",17.111,17.7089,17.111,17.6484,1500.0],["2008-11-03",17.1446,17.2655,17.1446,17.2655,200.0],["2008-11-04",17.3595,17.4334,17.3595,17.3998,3400.0],["2008-11-05",17.8029,17.8029,17.8029,17.8029,200.0],["2008-11-06",17.4066,17.5006,17.3998,17.3998,1200.0],["2008-11-07",17.1647,17.3125,17.1647,17.1983,1100.0],["2008-11-10",17.1983,17.2319,17.1983,17.1983,1200.0],["2008-11-11",17.0169,17.205,17.0102,17.1311,13700.0],["2008-11-12",16.9363,16.9363,16.7952,16.7952,20300.0],["2008-11-13",16.7751,16.7952,16.6609,16.7616,5400.0],["2008-11-14",16.6609,16.6609,16.2981,16.5265,6000.0],["2008-11-17",16.3989,16.3989,15.8009,15.8009,12500.0],["2008-11-18",15.6196,16.2712,15.3508,16.2712,2400.0],["2008-11-19",15.4718,16.0428,15.4718,15.7875,17000.0],["2008-11-20",14.9813,15.3172,14.0139,14.7865,41700.0],["2008-11-21",14.3633,15.1157,14.3633,14.6253,3200.0],["2008-11-24",14.9074,15.1157,14.6253,14.9142,11100.0],["2008-11-25",14.4909,16.1167,14.4909,15.4516,500.0],["2008-11-26",15.109,15.8211,14.8403,15.7203,2800.0],["2008-11-28",15.0552,15.1762,15.0552,15.1762,200.0],["2008-12-01",15.3441,15.3441,14.847,14.847,19700.0],["2008-12-02",15.3979,15.3979,14.7798,14.7798,16200.0],["2008-12-03",15.0552,15.0552,14.7126,14.8067,1500.0],["2008-12-04",14.6051,14.7798,14.3901,14.3901,34400.0],["2008-12-05",14.2558,14.37,14.2423,14.3633,13400.0],["2008-12-08",15.5658,15.5658,14.6051,14.7798,4600.0],["2008-12-09",15.2433,15.2433,14.6454,14.6454,11900.0],["2008-12-10",14.4708,15.0552,14.4708,14.9478,1500.0],["2008-12-11",14.6925,15.727,14.6925,15.727,300.0],["2008-12-12",15.2657,15.2657,14.655,14.8111,7500.0],["2008-12-15",14.7975,14.8315,14.5872,14.6211,2400.0],["2008-12-16",14.5872,14.7365,14.4854,14.4854,13300.0],["2008-12-17",14.6211,14.6211,14.1598,14.3837,25700.0],["2008-12-18",14.2208,14.5872,14.1598,14.4447,2900.0],["2008-12-19",14.1665,14.9264,14.1665,14.9264,3900.0],["2008-12-22",14.4651,14.6143,14.3633,14.5804,1600.0],["2008-12-23",14.3565,14.6008,14.3565,14.594,1600.0],["2008-12-24",14.8382,14.8382,14.3022,14.5804,6300.0],["2008-12-26",14.2615,14.7568,13.5966,14.594,11500.0],["2008-12-29",14.3565,14.3565,14.3565,14.3565,300.0],["2008-12-30",14.3294,14.8111,14.3294,14.594,3000.0],["2008-12-31",14.845,14.8925,13.7459,14.8925,4800.0],["2009-01-02",14.8925,16.2495,14.8925,16.2495,4600.0],["2009-01-05",15.4557,16.0663,15.4557,15.5371,2000.0],["2009-01-06",15.7338,15.9442,15.7338,15.9102,5000.0],["2009-01-07",15.9238,16.894,15.8492,15.9306,3200.0],["2009-01-08",16.2088,16.5005,16.2088,16.2834,1700.0],["2009-01-09",16.2834,16.2834,15.8966,15.8966,400.0],["2009-01-12",15.9442,16.1138,15.9442,16.1138,1100.0],["2009-01-13",16.2834,16.2834,16.012,16.1952,2000.0],["2009-01-14",15.7745,16.2495,15.7745,16.012,2400.0],["2009-01-15",16.1138,16.5887,16.0527,16.5887,7300.0],["2009-01-16",16.8804,16.8804,16.7108,16.7922,2200.0],["2009-01-20",16.7651,16.7651,16.1138,16.3919,6700.0],["2009-01-21",16.8737,16.8737,16.8737,16.8737,400.0],["2009-01-22",16.8737,16.8737,16.8737,16.8737,100.0],["2009-01-23",16.1273,16.6498,16.1273,16.5548,2600.0],["2009-01-26",16.0595,16.4462,16.0595,16.4462,1900.0],["2009-01-27",16.2834,16.7651,16.0866,16.0866,900.0],["2009-01-28",16.3444,16.6226,16.3444,16.6226,800.0],["2009-01-29",16.8872,16.894,16.8872,16.894,700.0],["2009-01-30",16.8194,16.8194,16.2834,16.2834,4300.0],["2009-02-02",16.2834,16.5548,16.2834,16.5548,1500.0],["2009-02-03",16.2834,16.2834,15.6117,15.6185,10100.0],["2009-02-04",16.107,16.107,15.6117,15.9442,3700.0],["2009-02-05",16.0663,16.0663,15.8424,15.9442,6300.0],["2009-02-06",15.9442,16.0663,15.9442,15.9442,5300.0],["2009-02-09",15.9509,15.9509,15.8899,15.8899,200.0],["2009-02-10",16.1138,16.1138,16.0798,16.0798,300.0],["2009-02-11",16.0798,16.0798,16.0798,16.0798,300.0],["2009-02-12",15.9442,15.9442,15.7745,15.7813,600.0],["2009-02-13",15.6049,16.6226,15.6049,16.6226,1100.0],["2009-02-17",16.2902,16.2902,15.8763,16.1748,1200.0],["2009-02-18",16.1748,16.1748,16.1748,16.1748,0.0],["2009-02-19",16.1748,16.1748,16.1748,16.1748,0.0],["2009-02-20",16.1748,16.1748,16.1748,16.1748,0.0],["2009-02-23",16.1545,16.2223,15.6049,15.6796,18800.0],["2009-02-24",15.3607,15.7745,15.2725,15.6931,5900.0],["2009-02-25",16.0188,16.5548,15.381,15.4964,9700.0],["2009-02-26",15.9916,16.2427,15.822,15.9442,2300.0],["2009-02-27",15.9442,15.9442,15.9442,15.9442,0.0],["2009-03-02",15.4828,15.6796,15.476,15.476,800.0],["2009-03-03",15.6049,15.6049,15.6049,15.6049,500.0],["2009-03-04",15.476,15.6049,14.9671,15.6049,3200.0],["2009-03-05",15.5099,15.5099,15.1164,15.2318,5200.0],["2009-03-06",14.7636,15.4285,14.7636,15.1978,5000.0],["2009-03-09",14.9264,15.0554,14.9264,14.9264,300.0],["2009-03-10",15.6592,15.6592,15.2657,15.6049,2300.0],["2009-03-11",15.7625,15.7625,15.5432,15.646,2500.0],["2009-03-12",15.1389,15.7625,15.0224,15.3308,6100.0],["2009-03-13",15.2691,15.7625,15.2691,15.3376,2800.0],["2009-03-16",15.6392,15.927,15.4267,15.4267,800.0],["2009-03-17",15.3925,16.1052,14.6043,16.1052,2200.0],["2009-03-18",16.0984,16.1052,14.9607,15.7625,8500.0],["2009-03-19",16.4342,16.441,15.0909,15.7694,1200.0],["2009-03-20",15.4199,15.8174,15.4199,15.8174,300.0],["2009-03-23",15.8311,16.1737,15.7694,15.7694,3900.0],["2009-03-24",15.7625,15.7625,15.7625,15.7625,2200.0],["2009-03-25",15.7625,15.7625,15.7625,15.7625,0.0],["2009-03-26",16.1052,16.4479,15.4199,16.4479,10100.0],["2009-03-27",14.8648,15.7625,14.8648,15.6872,5800.0],["2009-03-30",14.899,16.1052,14.8374,15.7625,1400.0],["2009-03-31",15.6803,15.9339,15.5707,15.7625,3000.0],["2009-04-01",15.8311,15.8311,15.3513,15.4267,700.0],["2009-04-02",15.4199,16.2354,14.8511,15.7625,4800.0],["2009-04-03",15.9339,17.0441,15.0772,15.5364,5600.0],["2009-04-06",14.0492,15.6049,14.0492,14.995,8500.0],["2009-04-07",14.5084,14.8579,14.5084,14.8031,1300.0],["2009-04-08",14.5975,14.7345,13.8025,14.5015,2300.0],["2009-04-09",14.5152,15.2143,14.5152,15.2143,4700.0],["2009-04-13",15.0772,15.0772,14.7551,15.0567,8100.0],["2009-04-14",14.7414,14.7414,14.714,14.7277,7200.0],["2009-04-15",14.6386,14.7346,14.4673,14.4673,3100.0],["2009-04-16",14.7757,15.2006,14.7757,15.0772,4200.0],["2009-04-17",15.0772,15.0772,15.0772,15.0772,3800.0],["2009-04-20",15.0704,15.0704,15.0704,15.0704,100.0],["2009-04-21",15.0635,15.2143,15.0635,15.2143,1700.0],["2009-04-22",15.0772,15.0909,14.9401,14.9401,2500.0],["2009-04-23",15.0772,15.0772,15.0772,15.0772,100.0],["2009-04-24",15.1389,15.2074,15.0772,15.0841,5800.0],["2009-04-27",15.0772,15.0772,14.947,14.9538,1700.0],["2009-04-28",14.7346,15.2006,14.7346,15.1115,2900.0],["2009-04-29",15.1252,15.1252,14.995,15.0841,1700.0],["2009-04-30",15.0841,15.1115,15.0224,15.0772,15700.0],["2009-05-01",15.0772,15.1732,15.0498,15.0498,700.0],["2009-05-04",15.0978,15.0978,14.9401,15.0772,4900.0],["2009-05-05",14.7345,14.9127,14.6592,14.9127,3500.0],["2009-05-06",15.1115,15.1115,14.7483,15.0772,9100.0],["2009-05-07",15.2143,15.4199,14.995,14.995,8700.0],["2009-05-08",15.0567,15.2006,15.0567,15.0635,6400.0],["2009-05-11",14.4673,15.3102,14.4673,15.0772,3500.0],["2009-05-12",14.8305,15.3513,14.8305,15.0429,7600.0],["2009-05-13",15.1115,15.1869,14.8922,15.1115,1500.0],["2009-05-14",14.7688,15.2965,14.7688,15.2965,1000.0],["2009-05-15",15.2074,15.2074,15.0772,15.0772,3500.0],["2009-05-18",15.2897,15.2897,15.0429,15.0498,9700.0],["2009-05-19",15.2417,15.3376,14.947,15.0772,18900.0],["2009-05-20",15.276,15.276,15.0087,15.0087,11400.0],["2009-05-21",15.0772,15.3171,15.0704,15.0772,26900.0],["2009-05-22",15.0772,15.2897,15.0087,15.1458,9300.0],["2009-05-26",15.3513,15.6529,15.2006,15.6529,5600.0],["2009-05-27",15.7146,15.7146,15.5638,15.5638,200.0],["2009-05-28",15.7625,15.7625,15.5638,15.742,1500.0],["2009-05-29",15.7625,16.8865,15.7625,16.8865,5500.0],["2009-06-01",16.907,17.0167,15.509,16.0778,4500.0],["2009-06-02",16.0093,16.9824,15.7626,16.1052,9000.0],["2009-06-03",16.537,17.8939,15.9133,15.9133,37300.0],["2009-06-04",15.6735,16.5438,15.6735,16.5164,6400.0],["2009-06-05",16.5849,16.77,16.2423,16.4067,1800.0],["2009-06-08",16.5781,16.5781,16.2628,16.3039,1300.0],["2009-06-09",16.0161,16.3382,16.0161,16.2286,2700.0],["2009-06-10",16.0983,16.2697,15.2828,16.1189,1300.0],["2009-06-11",16.2354,16.7905,16.1052,16.6192,11500.0],["2009-06-12",15.6921,16.7437,15.6921,16.5984,2200.0],["2009-06-15",16.7437,16.7437,16.4324,16.4808,2200.0],["2009-06-16",16.467,16.7091,16.2802,16.2871,5800.0],["2009-06-17",16.121,16.5293,15.3185,16.3286,10900.0],["2009-06-18",16.3909,16.6054,16.0519,16.6054,3200.0],["2009-06-19",16.8752,17.2973,15.8927,17.2973,4000.0],["2009-06-22",16.8475,17.1174,16.294,17.0759,5300.0],["2009-06-23",17.1589,17.1589,16.0242,17.1174,1600.0],["2009-06-24",17.1589,17.2973,16.7922,17.0897,4500.0],["2009-06-25",17.2973,17.4702,16.4324,17.0205,22700.0],["2009-06-26",17.2281,18.0445,16.3978,17.657,433600.0],["2009-06-29",17.6432,17.6432,17.1866,17.4702,12500.0],["2009-06-30",17.7124,18.5911,17.1658,18.4804,13500.0],["2009-07-01",18.6118,19.3245,18.4596,19.2,8800.0],["2009-07-02",19.2899,19.3591,18.0652,18.8125,2900.0],["2009-07-06",18.8748,19.3729,18.7502,19.2415,13300.0],["2009-07-07",19.3729,19.9956,19.1723,19.9956,13800.0],["2009-07-08",19.9956,19.9956,19.2899,19.4006,7300.0],["2009-07-09",19.5113,19.9818,19.5113,19.8157,9700.0],["2009-07-10",19.8296,19.9334,19.5459,19.9334,2600.0],["2009-07-13",19.9264,20.2101,19.5459,19.7535,16000.0],["2009-07-14",19.7189,19.8918,19.7119,19.7258,6200.0],["2009-07-15",19.7189,19.9195,19.6428,19.8849,13200.0],["2009-07-16",19.8088,19.9057,19.6358,19.9057,6500.0],["2009-07-17",19.9264,19.9264,18.681,19.8434,7400.0],["2009-07-20",19.7811,19.8918,19.5459,19.8711,21400.0],["2009-07-21",19.9264,19.9264,19.5251,19.8918,17200.0],["2009-07-22",19.7189,20.7014,19.3729,20.051,22500.0],["2009-07-23",20.4661,20.8259,19.5874,19.8711,23100.0],["2009-07-24",18.6326,20.1686,18.6118,19.7535,14700.0],["2009-07-27",19.6082,19.9195,19.283,19.8918,9800.0],["2009-07-28",19.7258,19.8918,19.5736,19.8918,7300.0],["2009-07-29",19.7396,19.8918,19.1584,19.8849,10700.0],["2009-07-30",19.8849,19.8918,19.2069,19.8918,5300.0],["2009-07-31",19.7881,19.7881,19.5597,19.7189,8700.0],["2009-08-03",19.8918,19.8918,19.7258,19.8849,25700.0],["2009-08-04",19.5667,19.8918,19.4214,19.8918,9000.0],["2009-08-05",19.8918,19.8918,19.7119,19.8157,4400.0],["2009-08-06",19.6497,19.8296,19.5597,19.8088,6700.0],["2009-08-07",19.8642,19.878,19.5805,19.6358,14000.0],["2009-08-10",19.5874,19.7881,19.456,19.5597,5800.0],["2009-08-11",19.6289,19.6704,19.3176,19.4559,7800.0],["2009-08-12",19.456,19.878,19.3383,19.5597,21200.0],["2009-08-13",19.5459,19.8227,19.2899,19.8227,5400.0],["2009-08-14",19.5113,19.8227,19.2899,19.4214,11700.0],["2009-08-17",19.5459,19.8157,19.5113,19.5113,1700.0],["2009-08-18",19.5597,19.8227,19.5597,19.8227,4900.0],["2009-08-19",19.8227,20.5491,19.5459,19.8019,8600.0],["2009-08-20",19.8434,20.4799,19.4767,19.9264,4200.0],["2009-08-21",20.2447,20.2447,19.5528,20.0302,10200.0],["2009-08-24",20.0233,20.0717,19.7258,19.7258,4000.0],["2009-08-25",19.9403,19.9956,19.6635,19.7189,4800.0],["2009-08-26",19.9264,20.4938,19.6428,19.9195,32600.0],["2009-08-27",19.9057,20.307,19.7258,20.0441,27000.0],["2009-08-28",19.8365,19.8365,19.4144,19.4144,5700.0],["2009-08-31",19.4006,19.5528,19.1377,19.2415,14600.0],["2009-09-01",19.2761,19.5874,19.2761,19.3107,7600.0],["2009-09-02",19.3037,19.5597,19.3037,19.3452,4600.0],["2009-09-03",19.2899,19.4006,19.0062,19.2484,8600.0],["2009-09-04",19.2207,19.456,18.937,19.3868,5200.0],["2009-09-08",19.366,19.4352,19.1654,19.4352,2800.0],["2009-09-09",19.449,19.712,19.4144,19.5943,7000.0],["2009-09-10",19.4905,19.8088,19.4905,19.7604,2200.0],["2009-09-11",19.6358,19.8088,19.5805,19.7189,2500.0],["2009-09-14",19.6561,20.0188,19.6561,20.0188,14000.0],["2009-09-15",19.8374,20.0886,19.7049,20.0886,3500.0],["2009-09-16",20.0118,20.0118,19.8793,19.963,3000.0],["2009-09-17",19.8933,19.9142,19.6979,19.9142,3600.0],["2009-09-18",19.8793,19.8793,19.3143,19.3143,15000.0],["2009-09-21",19.3073,19.9491,19.2655,19.5375,19400.0],["2009-09-22",19.5305,19.8653,19.4189,19.6003,3300.0],["2009-09-23",19.677,20.0049,19.398,20.0049,4500.0],["2009-09-24",19.9072,20.0188,19.7607,19.8514,3600.0],["2009-09-25",19.8165,20.0537,19.8096,20.0537,2600.0],["2009-09-28",19.97,20.0955,19.7607,20.0328,2200.0],["2009-09-29",19.8863,20.2141,19.8863,20.2141,1200.0],["2009-09-30",20.0188,20.6675,20.0188,20.4513,13900.0],["2009-10-01",20.4373,20.4373,20.1653,20.1792,3200.0],["2009-10-02",20.3327,20.3536,19.8793,20.1234,3600.0],["2009-10-05",20.4373,20.4373,19.7258,19.7537,2900.0],["2009-10-06",19.7398,20.4373,19.5305,20.4373,18700.0],["2009-10-07",20.2281,20.6745,19.949,20.5908,11100.0],["2009-10-08",20.5489,20.7582,20.0816,20.3466,11400.0],["2009-10-09",20.4443,20.6745,20.1165,20.3536,5100.0],["2009-10-12",19.391,20.2839,19.391,20.0397,14700.0],["2009-10-13",19.8235,20.2908,19.6073,20.249,16700.0],["2009-10-14",20.256,20.4582,19.7607,20.4582,23600.0],["2009-10-15",20.3397,20.4652,19.8584,20.2699,13300.0],["2009-10-16",20.2769,20.4234,19.8584,20.2699,5100.0],["2009-10-19",20.528,20.7512,19.7468,20.7373,16700.0],["2009-10-20",20.4373,20.7303,20.2978,20.7303,7400.0],["2009-10-21",20.7233,20.8977,20.3745,20.807,15300.0],["2009-10-22",20.8349,20.8349,20.2281,20.5768,5000.0],["2009-10-23",20.0188,20.4722,20.0188,20.4094,5400.0],["2009-10-26",20.3676,20.9256,20.2281,20.9256,5400.0],["2009-10-27",20.6535,20.6535,20.4792,20.4792,3500.0],["2009-10-28",20.235,20.6745,20.235,20.4024,9100.0],["2009-10-29",19.6421,20.4303,19.6421,20.4303,4500.0],["2009-10-30",20.3955,20.6047,20.3955,20.3955,8600.0],["2009-11-02",20.1932,20.4164,20.0049,20.4164,5500.0],["2009-11-03",20.2699,20.6187,20.0188,20.6187,6200.0],["2009-11-04",20.6536,20.8768,20.1862,20.4024,7400.0],["2009-11-05",20.4234,20.6675,20.3187,20.6256,5600.0],["2009-11-06",20.4024,20.5977,20.1513,20.5977,5700.0],["2009-11-09",20.2629,20.5838,20.1723,20.5838,6600.0],["2009-11-10",20.5489,20.5768,20.2978,20.2978,6800.0],["2009-11-11",20.4582,20.5419,20.3048,20.514,4700.0],["2009-11-12",20.2629,20.4373,20.235,20.2908,6200.0],["2009-11-13",20.235,20.4792,20.235,20.3745,7300.0],["2009-11-16",20.235,20.5768,20.235,20.5768,21500.0],["2009-11-17",20.5629,20.5768,20.3397,20.5559,5100.0],["2009-11-18",20.521,20.5768,20.2839,20.4582,3000.0],["2009-11-19",20.3815,20.6117,20.2211,20.2211,4000.0],["2009-11-20",20.1025,20.4303,20.1025,20.3676,5200.0],["2009-11-23",20.5768,20.5768,20.514,20.5768,5600.0],["2009-11-24",20.5908,20.5908,20.249,20.5001,7000.0],["2009-11-25",20.535,20.5559,20.3118,20.521,1900.0],["2009-11-27",20.2629,20.4373,19.7328,19.977,4200.0],["2009-11-30",20.0397,20.4931,19.7049,20.4931,7700.0],["2009-12-01",20.5071,20.521,20.2281,20.3676,8100.0],["2009-12-02",20.2699,20.4582,20.242,20.4582,6700.0],["2009-12-03",20.535,20.5698,20.1304,20.1304,9200.0],["2009-12-04",20.3118,20.5768,20.3118,20.5768,6700.0],["2009-12-07",20.6396,20.6396,20.2699,20.5629,10000.0],["2009-12-08",20.5768,20.5768,20.2699,20.4303,6500.0],["2009-12-09",20.3397,20.821,20.2978,20.821,18800.0],["2009-12-10",20.821,20.821,20.249,20.4303,9200.0],["2009-12-11",20.535,20.6605,20.3466,20.521,5300.0],["2009-12-14",20.6722,20.7566,20.4402,20.7566,1700.0],["2009-12-15",20.7425,20.8761,20.5597,20.7706,7100.0],["2009-12-16",20.63,20.7566,20.4823,20.5175,7600.0],["2009-12-17",20.5386,21.2417,20.5245,20.5245,31100.0],["2009-12-18",20.6792,20.9323,20.5386,20.7425,41700.0],["2009-12-21",21.0027,21.0027,20.5386,20.7355,3100.0],["2009-12-22",20.7706,20.7706,20.5597,20.5597,4200.0],["2009-12-23",20.5667,20.7425,20.5667,20.6089,1900.0],["2009-12-24",20.7355,20.7425,20.5808,20.5808,700.0],["2009-12-28",20.5667,20.7425,20.5034,20.5105,5600.0],["2009-12-29",20.5948,20.7214,20.405,20.5175,5100.0],["2009-12-30",20.5386,20.8058,20.3277,20.8058,7500.0],["2009-12-31",20.7917,21.0941,20.5667,20.6159,4500.0],["2010-01-04",20.6652,20.9675,20.6652,20.7847,2100.0],["2010-01-05",20.7074,20.7988,20.405,20.405,4500.0],["2010-01-06",20.4191,20.637,20.2573,20.2573,4200.0],["2010-01-07",20.1167,20.2503,19.8776,19.8987,6700.0],["2010-01-08",20.2644,20.2644,19.8917,19.9409,2800.0],["2010-01-11",20.18,20.187,19.5401,19.5401,5600.0],["2010-01-12",19.5261,20.3136,18.7034,19.6105,22900.0],["2010-01-13",19.7792,19.7792,19.3433,19.3433,6400.0],["2010-01-14",19.3433,20.0394,19.3011,19.5753,11600.0],["2010-01-15",19.5401,19.6597,19.1394,19.4065,10900.0],["2010-01-19",19.3503,19.9339,19.3503,19.9058,7200.0],["2010-01-20",19.7722,20.0183,19.5894,19.9269,2700.0],["2010-01-21",20.2151,20.2151,19.2026,19.2518,7900.0],["2010-01-22",19.3011,19.9831,18.9847,19.7722,23800.0],["2010-01-25",19.4065,20.2503,19.3714,19.6948,18200.0],["2010-01-26",19.6175,19.9269,19.1815,19.4487,9000.0],["2010-01-27",19.4487,20.0534,19.4487,19.7019,2000.0],["2010-01-28",19.723,20.1941,19.4487,19.7651,9900.0],["2010-01-29",20.1167,20.1167,19.4979,19.73,2500.0],["2010-02-01",19.73,19.948,19.4487,19.5823,3300.0],["2010-02-02",19.6737,19.8777,19.2167,19.2167,9300.0],["2010-02-03",19.28,19.6034,19.28,19.287,1900.0],["2010-02-04",19.3081,19.4909,18.3237,18.3729,13500.0],["2010-02-05",18.8089,19.1323,18.5698,19.1112,4400.0],["2010-02-08",19.0409,19.3081,18.3589,18.4011,11400.0],["2010-02-09",18.5698,18.9144,18.5698,18.7808,1800.0],["2010-02-10",18.5979,19.3714,18.5698,18.8722,7800.0],["2010-02-11",19.055,19.2378,18.5768,18.844,17300.0],["2010-02-12",18.7456,18.8018,18.6964,18.7597,2300.0],["2010-02-16",19.1323,19.1394,18.7104,19.048,4000.0],["2010-02-17",18.7808,19.1323,18.7808,19.0198,5000.0],["2010-02-18",18.8511,19.3011,18.8229,19.1253,14200.0],["2010-02-19",19.1886,19.2378,18.9847,19.1534,17000.0],["2010-02-22",18.9847,19.2237,18.9847,19.0831,7600.0],["2010-02-23",19.1534,19.6386,18.9495,19.2097,22800.0],["2010-02-24",19.055,19.2589,18.8792,18.8862,2000.0],["2010-02-25",18.9143,19.4839,18.9143,19.2589,1400.0],["2010-02-26",19.3925,19.3925,19.0058,19.1815,2500.0],["2010-03-01",19.2097,19.4136,19.1534,19.3503,1700.0],["2010-03-02",19.4206,19.8284,19.4206,19.8284,5800.0],["2010-03-03",19.8636,20.4753,19.5894,20.2573,7300.0],["2010-03-04",19.8355,20.3558,19.512,19.6386,13200.0],["2010-03-05",19.6878,19.8776,19.6878,19.8425,3600.0],["2010-03-08",19.7862,20.0745,19.7651,20.0745,7500.0],["2010-03-09",20.0323,20.4894,20.0183,20.4894,2900.0],["2010-03-10",20.3582,20.6985,20.1314,20.6134,2300.0],["2010-03-11",20.5567,20.5567,20.0463,20.5567,2700.0],["2010-03-12",20.5355,20.5496,20.2165,20.2165,900.0],["2010-03-15",20.3086,20.3228,19.9684,20.1314,3300.0],["2010-03-16",19.7274,20.2094,19.4934,20.2023,1600.0],["2010-03-17",20.3086,20.6134,19.8904,20.0393,20100.0],["2010-03-18",20.0676,20.3937,20.0676,20.3228,5600.0],["2010-03-19",20.4433,20.4433,20.0463,20.3086,6100.0],["2010-03-22",20.0605,20.4716,20.0605,20.2377,16000.0],["2010-03-23",20.181,20.2519,20.0463,20.2306,2200.0],["2010-03-24",20.0676,20.1952,20.0676,20.0747,1800.0],["2010-03-25",20.1456,20.1739,20.0393,20.0393,3000.0],["2010-03-26",19.7557,20.096,19.7557,20.0038,1500.0],["2010-03-29",19.9967,20.1881,19.9117,19.9187,2700.0],["2010-03-30",19.9896,20.0322,19.8408,19.8408,4800.0],["2010-03-31",19.5714,20.0038,19.5714,19.94,5300.0],["2010-04-01",20.018,20.2732,19.1745,19.6281,10000.0],["2010-04-05",19.8549,19.8691,19.8479,19.8691,1200.0],["2010-04-06",19.8904,20.0605,19.621,20.0605,3300.0],["2010-04-07",20.3795,20.3795,19.6281,19.6423,3800.0],["2010-04-08",19.6777,19.8124,19.6777,19.7557,300.0],["2010-04-09",19.5856,19.7982,19.5431,19.6919,1400.0],["2010-04-12",19.7912,19.7912,19.5714,19.5998,3000.0],["2010-04-13",19.862,19.862,19.6068,19.7344,5300.0],["2010-04-14",19.7132,20.1952,19.6919,20.1952,1000.0],["2010-04-15",20.0322,20.181,19.777,19.9542,4100.0],["2010-04-16",19.9258,20.0818,19.777,19.9117,4200.0],["2010-04-19",20.1952,20.1952,19.7841,19.7912,4600.0],["2010-04-20",19.9258,20.0534,19.777,20.0393,1100.0],["2010-04-21",20.0038,20.1385,19.9258,20.018,1800.0],["2010-04-22",19.9258,19.9542,19.7841,19.9329,2800.0],["2010-04-23",19.8124,19.9258,19.6494,19.9258,4800.0],["2010-04-26",19.6069,19.8975,19.6069,19.8975,1600.0],["2010-04-27",19.7841,19.7841,19.7841,19.7841,1600.0],["2010-04-28",19.7912,19.9187,19.7912,19.8904,1400.0],["2010-04-29",19.8975,20.0676,19.7841,19.9684,3600.0],["2010-04-30",19.9542,19.9542,19.7841,19.7841,5500.0],["2010-05-03",19.8408,20.2236,19.7841,20.2236,4100.0],["2010-05-04",20.1172,20.1881,19.8479,20.0463,8200.0],["2010-05-05",19.8479,20.018,19.8479,19.855,6900.0],["2010-05-06",19.8479,20.0818,19.621,19.7132,7500.0],["2010-05-07",19.9896,19.9896,18.9689,19.1532,5200.0],["2010-05-10",19.5431,19.8124,19.3375,19.7982,9100.0],["2010-05-11",19.2666,20.0534,19.2666,19.9967,4400.0],["2010-05-12",19.862,20.5567,19.855,20.5567,8500.0],["2010-05-13",20.422,20.422,19.862,20.1314,3700.0],["2010-05-14",19.8195,20.096,19.7132,19.9117,3800.0],["2010-05-17",19.9258,20.2803,19.6777,19.7061,8600.0],["2010-05-18",19.8762,20.1881,18.9902,18.9902,2800.0],["2010-05-19",19.1674,19.4155,19.0398,19.1461,4500.0],["2010-05-20",19.0043,19.5785,18.7562,18.7562,19900.0],["2010-05-21",18.6145,19.4296,18.6145,18.8909,9600.0],["2010-05-24",19.1461,19.1461,18.338,18.3664,5800.0],["2010-05-25",18.3309,18.6712,18.3309,18.4373,3800.0],["2010-05-26",18.8555,18.8555,18.3947,18.3947,2200.0],["2010-05-27",18.9405,18.9405,18.5081,18.9193,2800.0],["2010-05-28",18.6428,18.9831,18.6357,18.735,3600.0],["2010-06-01",18.6995,19.0894,18.5081,18.5081,9300.0],["2010-06-02",18.5294,20.0818,18.5294,19.4367,2200.0],["2010-06-03",19.4367,19.5431,18.6145,19.3233,8100.0],["2010-06-04",18.9405,19.6352,18.82,18.82,12800.0],["2010-06-07",19.0681,19.3729,18.6428,18.8059,9700.0],["2010-06-08",18.8342,18.8838,18.6995,18.7208,3200.0],["2010-06-09",18.9689,19.0043,18.7208,18.8838,1800.0],["2010-06-10",18.9902,19.4438,18.5152,19.2453,7800.0],["2010-06-11",19.0272,19.0272,18.6983,19.0272,9900.0],["2010-06-14",19.2346,19.299,19.0273,19.1274,5200.0],["2010-06-15",18.8771,19.6136,18.8771,19.5135,5200.0],["2010-06-16",19.4205,19.4205,19.0129,19.063,600.0],["2010-06-17",19.1345,19.1345,18.8127,18.8127,2900.0],["2010-06-18",18.9057,19.3347,18.8127,18.9915,14000.0],["2010-06-21",19.3061,19.3562,18.7627,18.7698,3000.0],["2010-06-22",18.7913,19.2346,18.4481,18.4481,4900.0],["2010-06-23",18.5768,18.8914,18.4266,18.684,5900.0],["2010-06-24",18.4409,18.8342,18.0262,18.0262,22800.0],["2010-06-25",18.1621,19.3419,18.1621,18.3194,340100.0],["2010-06-28",18.1692,18.4838,17.9904,18.0906,20100.0],["2010-06-29",17.876,18.1978,17.876,17.9475,6500.0],["2010-06-30",17.876,18.2193,17.7044,17.8188,3500.0],["2010-07-01",17.7616,17.9118,17.2396,17.5257,10200.0],["2010-07-02",17.5328,18.1692,17.5257,17.9118,13500.0],["2010-07-06",18.3766,18.398,17.9976,18.0476,1700.0],["2010-07-07",17.5972,18.1549,17.5328,17.9475,4200.0],["2010-07-08",18.0691,18.1192,17.9833,18.1192,2400.0],["2010-07-09",18.3194,18.3194,17.9833,18.019,1400.0],["2010-07-12",18.3337,18.3337,17.876,17.8903,3000.0],["2010-07-13",17.9976,18.4195,17.9976,18.3694,1400.0],["2010-07-14",18.0548,18.162,17.9261,18.019,10100.0],["2010-07-15",18.019,18.019,17.7545,17.9189,3800.0],["2010-07-16",17.7759,17.7759,17.4899,17.4899,3100.0],["2010-07-19",17.4899,18.019,17.447,17.8045,6300.0],["2010-07-20",17.7545,17.9547,17.5829,17.733,3700.0],["2010-07-21",17.8832,17.8975,17.4613,17.4828,8900.0],["2010-07-22",17.5686,17.9761,17.5686,17.9761,2400.0],["2010-07-23",17.9404,17.9404,17.683,17.9046,1700.0],["2010-07-26",17.7974,18.0405,17.7116,18.0405,700.0],["2010-07-27",18.0476,18.0476,17.59,17.6329,8800.0],["2010-07-28",17.6472,17.7402,17.5972,17.6615,1900.0],["2010-07-29",17.5471,17.8832,17.5257,17.733,7100.0],["2010-07-30",17.733,17.733,17.5972,17.6973,1400.0],["2010-08-02",17.8045,17.969,17.3612,17.8117,3600.0],["2010-08-03",17.8546,17.876,17.4613,17.876,1700.0],["2010-08-04",17.8689,18.0476,17.7759,18.0476,1300.0],["2010-08-05",18.0476,18.0476,17.6758,18.0476,800.0],["2010-08-06",17.9547,17.9547,17.7044,17.7044,1000.0],["2010-08-09",17.9261,17.9904,17.8117,17.9904,500.0],["2010-08-10",18.0405,18.1835,17.5614,17.8546,1300.0],["2010-08-11",17.8045,17.8045,17.59,17.6973,3100.0],["2010-08-12",17.6687,18.4052,17.5686,17.9404,24300.0],["2010-08-13",17.9046,18.2693,17.7616,17.826,9600.0],["2010-08-16",17.9976,17.9976,17.9976,17.9976,100.0],["2010-08-17",17.826,18.3337,17.826,18.3337,2500.0],["2010-08-18",18.2264,18.3337,17.6973,18.3337,800.0],["2010-08-19",18.3337,18.3337,18.2979,18.3051,400.0],["2010-08-20",18.1335,18.1335,17.9547,18.112,700.0],["2010-08-23",18.0905,18.2336,17.876,18.2336,2300.0],["2010-08-24",18.1263,18.6483,17.9118,18.5196,5700.0],["2010-08-25",18.491,18.6411,18.3051,18.6411,900.0],["2010-08-26",18.6411,18.6411,18.6411,18.6411,0.0],["2010-08-27",18.5482,18.777,18.5482,18.6697,1300.0],["2010-08-30",18.6125,18.6125,18.6125,18.6125,200.0],["2010-08-31",18.6697,19.1274,18.5839,19.0058,1500.0],["2010-09-01",18.8985,18.8985,18.8771,18.8771,1000.0],["2010-09-02",19.1274,19.1274,18.8914,19.0201,500.0],["2010-09-03",19.1274,19.3061,18.9128,19.3061,2500.0],["2010-09-07",18.9486,19.0416,18.9486,19.0201,800.0],["2010-09-08",19.1202,19.1274,19.1202,19.1274,1300.0],["2010-09-09",19.2847,19.3061,18.9629,19.0272,2400.0],["2010-09-10",19.0344,19.3633,19.0344,19.3633,1600.0],["2010-09-13",19.5635,19.5921,19.2346,19.4491,2100.0],["2010-09-14",19.8062,20.1956,19.3013,19.8927,4800.0],["2010-09-15",19.6258,19.6258,19.6258,19.6258,200.0],["2010-09-16",18.7603,19.835,18.7603,19.7268,900.0],["2010-09-17",19.835,20.0586,19.1931,20.0514,3800.0],["2010-09-20",19.9216,20.1956,19.6475,20.1956,4600.0],["2010-09-21",19.734,20.376,19.734,20.1307,2500.0],["2010-09-22",20.2389,20.2389,20.1956,20.1956,700.0],["2010-09-23",20.1956,20.2606,20.1163,20.1956,1200.0],["2010-09-24",20.7222,20.751,19.5249,20.2029,2900.0],["2010-09-27",20.3615,21.054,20.3471,21.054,2100.0],["2010-09-28",21.2848,21.2848,20.8448,21.0972,5600.0],["2010-09-29",20.7727,20.852,20.751,20.8304,1300.0],["2010-09-30",20.9169,21.1694,20.7294,21.0972,5800.0],["2010-10-01",21.631,21.7969,20.9169,21.7969,13900.0],["2010-10-04",21.7103,21.7824,21.5228,21.7824,12400.0],["2010-10-05",21.8185,21.8618,21.7175,21.8257,1900.0],["2010-10-06",21.8546,21.8546,21.4795,21.4867,2100.0],["2010-10-07",21.4651,21.97,21.4651,21.4795,900.0],["2010-10-08",21.4867,21.6382,21.4723,21.6382,3000.0],["2010-10-11",21.4579,21.4579,20.65,21.1838,3000.0],["2010-10-12",21.1838,21.1838,21.1838,21.1838,0.0],["2010-10-13",20.7005,20.7005,20.2245,20.311,1700.0],["2010-10-14",20.5563,20.5563,20.5563,20.5563,300.0],["2010-10-15",20.5563,20.5563,20.5563,20.5563,0.0],["2010-10-18",20.5563,20.5563,20.1019,20.1019,2800.0],["2010-10-19",20.2317,20.2317,19.8711,20.2245,2300.0],["2010-10-20",20.5635,20.989,20.4769,20.8231,500.0],["2010-10-21",20.8231,20.8231,20.8231,20.8231,0.0],["2010-10-22",21.0612,21.0612,20.9097,20.9097,200.0],["2010-10-25",21.0395,21.4651,19.7485,20.7655,1600.0],["2010-10-26",20.9169,20.9169,20.65,20.6861,600.0],["2010-10-27",20.2606,20.8087,20.2606,20.6068,6000.0],["2010-10-28",20.8159,20.8159,20.3615,20.3615,2100.0],["2010-10-29",20.5058,20.513,20.4481,20.4481,300.0],["2010-11-01",20.8592,20.8592,20.376,20.376,700.0],["2010-11-02",20.8087,21.292,20.5635,21.292,8300.0],["2010-11-03",20.7655,21.2054,20.7655,20.7655,1000.0],["2010-11-04",20.7582,21.4867,20.6428,21.4146,3300.0],["2010-11-05",21.393,21.4218,21.3641,21.3857,1200.0],["2010-11-08",20.9602,21.1189,20.9241,20.9241,400.0],["2010-11-09",20.9674,21.1982,20.8448,20.8448,1100.0],["2010-11-10",21.0972,21.1838,20.8592,20.9963,1000.0],["2010-11-11",20.9097,20.9386,20.8304,20.852,1700.0],["2010-11-12",21.1694,21.1694,20.7582,20.7582,3500.0],["2010-11-15",20.852,21.0468,20.6356,21.0468,300.0],["2010-11-16",20.9313,21.1766,20.852,20.9097,1600.0],["2010-11-17",20.9169,21.2559,20.852,21.2559,2900.0],["2010-11-18",20.9025,20.9313,20.7871,20.8953,2800.0],["2010-11-19",20.9169,20.9169,20.9169,20.9169,100.0],["2010-11-22",20.852,20.989,20.852,20.9602,8000.0],["2010-11-23",20.9169,20.9169,20.7005,20.7005,1800.0],["2010-11-24",20.989,20.989,20.7005,20.7005,300.0],["2010-11-26",20.5635,21.0468,20.5635,21.0468,700.0],["2010-11-29",20.751,20.9169,20.5707,20.7077,5500.0],["2010-11-30",20.5996,20.5996,19.6403,19.6403,8400.0],["2010-12-01",20.0586,20.3615,19.9504,20.1812,3100.0],["2010-12-02",19.157,20.1596,19.157,20.0586,7600.0],["2010-12-03",20.1884,20.1884,19.5898,19.6763,2300.0],["2010-12-06",19.835,20.1884,19.835,19.9432,800.0],["2010-12-07",20.1956,20.1956,19.9937,20.1668,600.0],["2010-12-08",20.1596,20.1812,19.8783,20.0875,1200.0],["2010-12-09",20.0875,20.1812,20.0875,20.0875,2200.0],["2010-12-10",20.1812,20.9097,20.174,20.9097,16800.0],["2010-12-13",21.2454,21.3722,20.753,20.753,5700.0],["2010-12-14",20.8053,21.5587,20.7008,21.5512,9700.0],["2010-12-15",21.5885,21.5885,20.6113,20.6934,1600.0],["2010-12-16",20.7978,21.3051,20.1115,20.947,14200.0],["2010-12-17",20.395,20.6113,19.9698,19.9698,8500.0],["2010-12-20",20.1413,20.4845,19.4103,19.7161,3700.0],["2010-12-21",19.6042,20.477,19.5371,20.2159,28500.0],["2010-12-22",20.2159,20.2159,20.2159,20.2159,200.0],["2010-12-23",19.8653,20.2532,19.7684,19.8504,4500.0],["2010-12-27",20.2532,20.2532,19.9847,20.1936,1000.0],["2010-12-28",19.8728,19.8728,19.8504,19.8504,600.0],["2010-12-29",19.8504,19.8504,19.8504,19.8504,400.0],["2010-12-30",19.7684,19.8504,19.5819,19.7982,2800.0],["2010-12-31",20.2383,20.2383,19.8057,20.0518,1100.0],["2011-01-03",20.0817,20.3577,19.9922,20.1339,1500.0],["2011-01-04",19.9623,20.1861,19.7684,19.9996,4700.0],["2011-01-05",20.1115,20.1339,19.7609,19.7609,2200.0],["2011-01-06",19.7833,19.7833,19.7758,19.7758,700.0],["2011-01-07",19.7534,19.843,19.5819,19.7385,1200.0],["2011-01-10",19.7087,19.8057,19.5893,19.7684,1300.0],["2011-01-11",19.7012,19.828,19.6192,19.828,2100.0],["2011-01-12",20.0667,20.0667,20.0667,20.0667,100.0],["2011-01-13",19.843,20.1264,19.8131,20.0891,3000.0],["2011-01-14",20.1712,20.2607,19.9549,20.022,1200.0],["2011-01-18",19.8057,20.1413,19.8057,20.1413,900.0],["2011-01-19",19.8057,19.9325,19.8057,19.9325,800.0],["2011-01-20",19.8057,20.0444,19.5893,19.6192,1500.0],["2011-01-21",19.6192,19.7311,19.6192,19.6938,500.0],["2011-01-24",20.1115,20.1115,19.6341,19.8877,900.0],["2011-01-25",19.9698,19.9698,19.7684,19.9399,600.0],["2011-01-26",19.8803,20.0295,19.8653,19.8803,900.0],["2011-01-27",19.8579,20.1115,19.8579,20.1115,400.0],["2011-01-28",19.8803,20.1413,19.8803,19.9549,1800.0],["2011-01-31",20.1413,20.2905,20.0369,20.2905,1800.0],["2011-02-01",19.9101,20.5069,19.9101,19.9922,1000.0],["2011-02-02",20.3502,20.3502,20.3502,20.3502,300.0],["2011-02-03",20.3502,20.3502,20.3502,20.3502,0.0],["2011-02-04",20.3502,20.3502,20.3502,20.3502,0.0],["2011-02-07",20.1488,20.2607,20.0071,20.2607,1800.0],["2011-02-08",19.8579,20.1264,19.7684,20.1264,4800.0],["2011-02-09",19.8579,19.8579,19.8579,19.8579,300.0],["2011-02-10",20.1264,20.1413,19.7311,19.9325,1000.0],["2011-02-11",20.0966,20.3502,19.7758,20.3353,3000.0],["2011-02-14",20.492,20.4994,20.3055,20.3055,600.0],["2011-02-15",20.4397,20.6784,20.4397,20.6486,3200.0],["2011-02-16",20.6337,20.7456,20.2159,20.5591,1100.0],["2011-02-17",20.5591,20.5591,20.5591,20.5591,0.0],["2011-02-18",20.7008,20.8873,20.7008,20.8873,500.0],["2011-02-22",20.5889,21.1484,20.1637,20.1637,2400.0],["2011-02-23",20.2383,21.1111,20.2383,21.1111,1900.0],["2011-02-24",21.141,21.5214,20.7456,20.753,4400.0],["2011-02-25",20.5889,20.5889,20.4174,20.4397,1500.0],["2011-02-28",20.5516,20.5516,20.5516,20.5516,100.0],["2011-03-01",20.3278,20.3278,19.9026,19.9026,1700.0],["2011-03-02",19.7758,20.574,19.7758,20.3651,13900.0],["2011-03-03",20.1413,20.3502,20.1339,20.1339,3100.0],["2011-03-04",20.1712,20.4472,20.0444,20.0444,2500.0],["2011-03-07",20.0444,20.0444,20.0444,20.0444,500.0],["2011-03-08",20.0444,20.0444,20.0444,20.0444,600.0],["2011-03-09",19.8877,20.0593,19.8877,20.0593,200.0],["2011-03-10",20.0668,20.1115,19.8355,19.8355,2500.0],["2011-03-11",19.9101,19.9101,19.9101,19.9101,200.0],["2011-03-14",19.9549,20.0071,19.9549,19.9623,800.0],["2011-03-15",19.9922,20.0145,19.8355,19.8877,1700.0],["2011-03-16",20.027,20.2001,20.027,20.2001,800.0],["2011-03-17",20.1925,20.1925,20.1022,20.1022,1800.0],["2011-03-18",20.0721,20.0721,19.9592,19.9592,700.0],["2011-03-21",20.0947,20.0947,19.7786,19.9291,2300.0],["2011-03-22",19.9442,20.0646,19.7861,20.0194,8500.0],["2011-03-23",20.0269,20.1925,20.0194,20.1925,1700.0],["2011-03-24",20.1398,20.2753,20.1398,20.1398,400.0],["2011-03-25",20.2076,20.8623,20.2076,20.8623,5700.0],["2011-03-28",20.8398,20.8473,20.5463,20.8473,2900.0],["2011-03-29",20.9677,21.0204,20.9602,20.9602,10300.0],["2011-03-30",21.0731,21.2236,21.0731,21.2236,1600.0],["2011-03-31",21.4193,21.8257,21.3591,21.7504,5200.0],["2011-04-01",21.7881,21.8257,21.5924,21.8257,1000.0],["2011-04-04",21.8257,21.901,21.4419,21.4419,1800.0],["2011-04-05",21.7504,21.9386,21.7504,21.9386,1000.0],["2011-04-06",21.9085,21.9085,21.6676,21.6676,1500.0],["2011-04-07",21.4268,22.0138,21.4268,22.0138,4800.0],["2011-04-08",21.9386,22.0138,21.9386,22.0138,400.0],["2011-04-11",21.773,22.0515,21.773,22.0515,400.0],["2011-04-12",22.0289,22.0515,22.0214,22.0214,1100.0],["2011-04-13",22.0966,22.0966,22.0515,22.0515,200.0],["2011-04-14",21.901,22.0063,21.8407,21.8407,3600.0],["2011-04-15",21.8934,22.0138,21.8934,21.9009,2100.0],["2011-04-18",21.7354,22.0138,21.7354,21.7655,1200.0],["2011-04-19",21.8257,21.8257,21.7655,21.7655,2600.0],["2011-04-20",21.901,21.9612,21.8257,21.9612,2000.0],["2011-04-21",21.9235,21.9235,21.9235,21.9235,100.0],["2011-04-25",21.8407,21.8407,21.8407,21.8407,100.0],["2011-04-26",21.7128,21.7128,21.3064,21.4118,1600.0],["2011-04-27",21.487,21.7278,21.1032,21.7278,5100.0],["2011-04-28",21.6977,21.8257,21.2612,21.5021,19000.0],["2011-04-29",21.2913,21.7128,20.8548,20.9903,2700.0],["2011-05-02",20.6366,20.6366,20.3957,20.5312,2100.0],["2011-05-03",21.0957,21.4268,20.5086,20.7495,4500.0],["2011-05-04",21.2462,21.2462,20.5538,20.7495,1900.0],["2011-05-05",20.7344,20.9226,20.7344,20.772,1600.0],["2011-05-06",20.5688,21.2838,20.5237,21.0129,4900.0],["2011-05-09",20.5688,20.8924,20.5688,20.7193,2400.0],["2011-05-10",20.6817,21.1559,20.6817,20.9978,1400.0],["2011-05-11",20.9301,20.9301,20.6968,20.6968,1400.0],["2011-05-12",20.6215,20.7419,20.5086,20.5161,1400.0],["2011-05-13",20.6215,20.9301,20.6215,20.9301,1000.0],["2011-05-16",20.6968,21.0957,20.5011,21.0957,7000.0],["2011-05-17",21.0806,21.186,20.8849,21.0731,2500.0],["2011-05-18",21.0731,21.3892,21.0731,21.2612,1800.0],["2011-05-19",21.0204,21.0957,21.0204,21.0806,4000.0],["2011-05-20",21.0881,21.2386,20.915,21.2236,1700.0],["2011-05-23",21.0505,21.1483,21.0505,21.0731,900.0],["2011-05-24",20.8398,21.1032,20.8398,21.0505,900.0],["2011-05-25",21.0505,21.0505,21.0505,21.0505,0.0],["2011-05-26",21.0053,21.186,21.0053,21.0731,2600.0],["2011-05-27",21.058,21.2236,20.8398,21.0354,2500.0],["2011-05-31",20.9677,21.1559,20.8247,20.9451,4100.0],["2011-06-01",20.7419,21.2161,20.7419,20.8322,800.0],["2011-06-02",20.8322,20.8322,20.8322,20.8322,0.0],["2011-06-03",20.328,21.186,20.328,20.8322,1300.0],["2011-06-06",20.4183,20.486,20.3957,20.4108,2400.0],["2011-06-07",20.5613,20.5613,20.4409,20.4409,500.0],["2011-06-08",20.486,20.5764,20.3205,20.3732,1100.0],["2011-06-09",20.3205,20.7344,20.3205,20.5387,7900.0],["2011-06-10",20.3882,20.5839,20.3732,20.3732,1500.0],["2011-06-13",20.471,20.5688,19.9517,20.0194,4900.0],["2011-06-14",20.0796,20.1549,20.0194,20.0345,4200.0],["2011-06-15",19.9927,20.5926,19.9548,20.1674,10800.0],["2011-06-16",20.0762,20.1446,19.9472,19.9472,1500.0],["2011-06-17",20.4255,20.4255,19.9851,20.4179,1300.0],["2011-06-20",20.1218,20.2737,20.0155,20.0686,1000.0],["2011-06-21",20.5698,20.5698,20.0307,20.3951,900.0],["2011-06-22",20.2737,20.2737,20.0762,20.0762,200.0],["2011-06-23",20.4255,20.4255,20.175,20.175,1100.0],["2011-06-24",20.137,20.137,20.137,20.137,300.0],["2011-06-27",20.1218,20.1294,20.0155,20.0307,1400.0],["2011-06-28",19.9775,20.585,19.9775,20.1142,2600.0],["2011-06-29",20.4027,20.4027,19.9472,20.0459,3700.0],["2011-06-30",20.0762,20.0762,19.9396,19.9396,3700.0],["2011-07-01",19.9699,19.9699,19.1651,19.2182,14100.0],["2011-07-05",19.203,19.203,18.9297,18.9752,2400.0],["2011-07-06",18.9297,19.2106,18.9297,18.9904,5200.0],["2011-07-07",19.2106,19.8181,19.2106,19.4232,6300.0],["2011-07-08",19.5143,19.5143,19.5068,19.5143,2100.0],["2011-07-11",19.2941,19.5219,19.1803,19.2714,4100.0],["2011-07-12",19.2866,19.2866,19.2866,19.2866,100.0],["2011-07-13",19.3549,19.7194,19.3549,19.5143,4200.0],["2011-07-14",19.6966,19.7194,19.0739,19.2941,2800.0],["2011-07-15",19.3397,19.6282,19.1271,19.3777,3500.0],["2011-07-18",19.1727,19.7042,18.96,19.7042,3900.0],["2011-07-19",19.6738,19.9851,18.9221,19.4916,3400.0],["2011-07-20",19.5371,19.9244,19.5371,19.6131,3000.0],["2011-07-21",19.7421,20.2281,18.6184,18.6184,15100.0],["2011-07-22",18.755,19.0132,18.755,19.0132,1600.0],["2011-07-25",18.8993,19.2334,18.8993,18.9449,1400.0],["2011-07-26",19.0891,19.5903,19.0891,19.5751,33700.0],["2011-07-27",18.9069,19.9092,18.8689,19.7194,6200.0],["2011-07-28",19.6055,19.727,19.1271,19.1727,6200.0],["2011-07-29",19.3397,19.9244,19.1727,19.1727,3600.0],["2011-08-01",19.2182,19.2182,19.2182,19.2182,100.0],["2011-08-02",19.7421,19.7497,19.446,19.5371,1600.0],["2011-08-03",19.2106,19.932,19.0967,19.6586,2600.0],["2011-08-04",19.5068,19.7421,19.3701,19.5523,1900.0],["2011-08-05",19.6282,19.6282,19.6282,19.6282,300.0],["2011-08-08",19.5903,19.5903,19.3701,19.4536,2000.0],["2011-08-09",19.408,19.5903,19.3625,19.3625,18800.0],["2011-08-10",19.2941,19.2941,19.2866,19.2866,400.0],["2011-08-11",19.1347,19.7194,19.1347,19.7194,4100.0],["2011-08-12",19.6206,19.6206,19.2486,19.3625,2800.0],["2011-08-15",19.7421,19.7421,19.3245,19.3701,4400.0],["2011-08-16",19.4004,19.6055,18.7247,19.4916,32600.0],["2011-08-17",19.4156,19.894,19.4156,19.5143,16400.0],["2011-08-18",19.5827,20.1294,19.5751,20.1218,36300.0],["2011-08-19",20.0914,20.3572,20.0838,20.0838,1000.0],["2011-08-22",20.0383,20.1218,20.0383,20.0914,800.0],["2011-08-23",20.0155,20.1218,20.0155,20.1218,1400.0],["2011-08-24",20.1218,20.3572,20.1218,20.3572,1400.0],["2011-08-25",20.3344,20.3724,20.2661,20.3724,1400.0],["2011-08-26",20.3724,20.3724,19.8257,19.8257,900.0],["2011-08-29",19.8257,19.8257,19.8257,19.8257,0.0],["2011-08-30",20.0307,20.5015,19.9623,20.4787,1900.0],["2011-08-31",20.2888,20.3496,20.2053,20.3496,2000.0],["2011-09-01",20.0079,20.3116,19.894,19.894,25000.0],["2011-09-02",19.894,20.175,19.894,20.175,2100.0],["2011-09-06",19.7573,19.7573,19.7573,19.7573,100.0],["2011-09-07",19.8105,19.8333,19.5979,19.5979,2400.0],["2011-09-08",19.7118,19.8788,19.3549,19.7421,17000.0],["2011-09-09",19.7194,20.0762,19.3549,19.7421,6000.0],["2011-09-12",19.5903,20.3876,19.5675,19.8029,1900.0],["2011-09-13",19.8029,19.8029,19.8029,19.8029,0.0],["2011-09-14",19.9829,19.9829,19.9829,19.9829,0.0],["2011-09-15",19.7224,20.5653,19.7224,20.0596,1000.0],["2011-09-16",20.0979,20.1209,19.96,19.96,3400.0],["2011-09-19",19.9063,19.9063,19.9063,19.9063,100.0],["2011-09-20",20.1132,20.1132,20.1132,20.1132,100.0],["2011-09-21",20.1132,20.1132,20.1132,20.1132,0.0],["2011-09-22",20.1132,20.1132,20.1132,20.1132,0.0],["2011-09-23",20.6725,20.6725,20.3048,20.3048,400.0],["2011-09-26",19.8757,20.0672,19.8527,19.9216,13500.0],["2011-09-27",19.9293,19.9446,19.914,19.9216,4000.0],["2011-09-28",19.914,20.0366,19.8527,20.0366,1100.0],["2011-09-29",20.5346,20.5729,20.3048,20.3048,500.0],["2011-09-30",19.9906,20.2971,19.8527,20.2971,5100.0],["2011-10-03",20.2971,20.2971,20.2971,20.2971,0.0],["2011-10-04",20.2971,20.2971,20.2971,20.2971,0.0],["2011-10-05",19.5615,19.8604,19.5615,19.8527,700.0],["2011-10-06",20.5423,20.5423,19.8527,19.914,400.0],["2011-10-07",19.6688,20.3814,19.6688,20.1285,500.0],["2011-10-10",20.1592,20.3048,19.914,19.914,1600.0],["2011-10-11",19.914,19.914,19.914,19.914,0.0],["2011-10-12",20.6802,20.6802,19.7837,20.5576,3200.0],["2011-10-13",20.3814,20.5346,19.937,20.2588,2600.0],["2011-10-14",20.2588,20.2588,20.2588,20.2588,0.0],["2011-10-17",20.2435,20.4963,20.2435,20.4963,800.0],["2011-10-18",20.0136,20.2435,20.0136,20.2435,1400.0],["2011-10-19",20.2435,20.2435,20.2435,20.2435,0.0],["2011-10-20",20.0136,20.4963,20.0136,20.435,1400.0],["2011-10-21",20.527,20.527,19.9523,19.9523,2500.0],["2011-10-24",20.0596,20.0749,20.0596,20.0749,500.0],["2011-10-25",20.2358,20.2358,20.2358,20.2358,1200.0],["2011-10-26",20.2358,20.2358,20.2358,20.2358,0.0],["2011-10-27",20.2358,20.2358,20.2358,20.2358,0.0],["2011-10-28",19.9906,20.2281,19.9523,20.2281,400.0],["2011-10-31",19.9523,19.9523,19.9523,19.9523,400.0],["2011-11-01",20.2588,20.527,20.1515,20.527,1700.0],["2011-11-02",20.5116,20.8105,20.5116,20.5346,1900.0],["2011-11-03",20.5653,20.5653,20.5193,20.5193,500.0],["2011-11-04",20.4503,20.8411,20.4503,20.8181,1100.0],["2011-11-07",20.7798,20.7798,20.2128,20.3354,1600.0],["2011-11-08",20.3354,20.3354,20.3354,20.3354,0.0],["2011-11-09",20.7722,20.7722,20.7722,20.7722,200.0],["2011-11-10",20.435,20.8334,20.435,20.6879,500.0],["2011-11-11",20.3507,20.4197,20.3507,20.4197,1100.0],["2011-11-14",20.6342,20.8334,20.6342,20.8334,3200.0],["2011-11-15",20.2051,20.7645,20.2051,20.6879,1100.0],["2011-11-16",20.458,20.458,20.458,20.458,200.0],["2011-11-17",20.458,20.458,20.458,20.458,0.0],["2011-11-18",20.2128,20.3048,20.2128,20.3048,400.0],["2011-11-21",20.3124,20.3124,20.0749,20.0826,1100.0],["2011-11-22",20.1668,20.1668,20.0213,20.1439,700.0],["2011-11-23",20.1439,20.1439,20.1439,20.1439,0.0],["2011-11-25",20.1439,20.1439,20.1439,20.1439,0.0],["2011-11-28",20.3967,20.6112,19.96,20.3814,1500.0],["2011-11-29",20.1668,20.4657,20.1132,20.4657,800.0],["2011-11-30",20.6879,21.025,20.1285,21.025,9900.0],["2011-12-01",20.979,21.025,20.9484,21.025,4000.0],["2011-12-02",20.9177,20.9943,20.8794,20.8871,1400.0],["2011-12-05",20.1668,20.2588,20.1668,20.2588,600.0],["2011-12-06",20.2588,20.2588,20.2588,20.2588,0.0],["2011-12-07",20.458,20.9177,20.3201,20.3201,900.0],["2011-12-08",20.7185,20.8334,20.7185,20.8334,1400.0],["2011-12-09",20.8181,20.9177,20.2511,20.8028,3000.0],["2011-12-12",20.54,21.0347,20.3622,20.625,1100.0],["2011-12-13",20.625,20.625,20.625,20.625,0.0],["2011-12-14",21.0656,21.0656,20.1921,20.4858,3200.0],["2011-12-15",20.3312,20.3312,20.3312,20.3312,100.0],["2011-12-16",20.3312,20.5477,20.3158,20.5477,2300.0],["2011-12-19",20.5477,20.5477,20.5477,20.5477,0.0],["2011-12-20",20.9806,21.1507,20.3312,20.9497,1700.0],["2011-12-21",20.6791,20.9265,20.6791,20.9265,300.0],["2011-12-22",20.8724,20.8724,20.826,20.8724,1100.0],["2011-12-23",20.8105,20.8724,20.6173,20.8724,3100.0],["2011-12-27",20.7951,20.8646,20.6095,20.6095,2200.0],["2011-12-28",20.3622,20.6791,20.3622,20.6791,900.0],["2011-12-29",20.7719,20.7951,20.5168,20.7951,700.0],["2011-12-30",20.5863,20.8724,20.5399,20.8724,6300.0],["2012-01-03",20.911,21.112,20.8569,21.112,700.0],["2012-01-04",20.5709,20.8569,20.5709,20.8569,400.0],["2012-01-05",20.9806,21.1816,20.9806,21.1816,3200.0],["2012-01-06",21.1584,21.6454,20.942,21.6454,7000.0],["2012-01-09",21.5758,21.8773,21.5681,21.8773,4800.0],["2012-01-10",21.8,22.2407,21.7305,22.2407,2700.0],["2012-01-11",22.2948,22.3412,22.0397,22.3412,1200.0],["2012-01-12",22.3412,22.805,22.3412,22.805,6300.0],["2012-01-13",22.7973,22.7973,22.1479,22.4185,1600.0],["2012-01-17",22.4494,23.0446,22.0783,22.5344,4900.0],["2012-01-18",22.2329,22.5267,22.2329,22.4958,1800.0],["2012-01-19",22.4803,22.5731,22.4803,22.5112,5200.0],["2012-01-20",22.5035,22.6349,22.4494,22.6349,3700.0],["2012-01-23",22.7277,22.7277,22.5344,22.6504,1700.0],["2012-01-24",22.7122,22.7973,22.6427,22.6427,2300.0],["2012-01-25",22.6504,23.1838,22.6427,22.6736,2100.0],["2012-01-26",22.6968,22.7122,22.6968,22.6968,400.0],["2012-01-27",22.805,23.1838,22.6504,23.0369,1500.0],["2012-01-30",23.1606,23.1606,23.1606,23.1606,500.0],["2012-01-31",23.2766,24.6603,22.6504,22.6504,3800.0],["2012-02-01",23.122,23.1915,22.4185,22.4185,7000.0],["2012-02-02",22.4262,22.4726,22.2407,22.2407,1800.0],["2012-02-03",22.805,22.805,22.4185,22.4185,14400.0],["2012-02-06",22.5267,22.5576,22.1247,22.3489,700.0],["2012-02-07",22.3257,22.9596,22.3257,22.8823,2800.0],["2012-02-08",23.8332,23.8332,22.2639,22.3257,7500.0],["2012-02-09",23.0369,23.1761,22.5963,23.1761,16100.0],["2012-02-10",23.292,23.4389,22.7354,23.1529,6900.0],["2012-02-13",23.122,23.122,22.4417,23.1142,1700.0],["2012-02-14",23.0137,23.0137,22.7277,22.9364,400.0],["2012-02-15",22.5344,23.1838,22.4726,23.1683,2100.0],["2012-02-16",22.7277,23.0601,22.7277,23.0601,400.0],["2012-02-17",22.9673,24.6526,22.805,24.2893,4400.0],["2012-02-21",24.2893,24.2893,22.8668,23.0678,9900.0],["2012-02-22",22.8978,23.9646,22.8978,23.3152,3200.0],["2012-02-23",23.694,23.694,23.2688,23.5085,3000.0],["2012-02-24",23.1915,23.8718,22.9364,23.7017,2100.0],["2012-02-27",23.5858,23.8254,23.4621,23.4698,1400.0],["2012-02-28",23.1915,23.4544,23.1915,23.4544,800.0],["2012-02-29",22.8205,23.8254,22.8205,23.5394,800.0],["2012-03-01",23.3461,23.3461,23.207,23.2843,500.0],["2012-03-02",23.1915,23.578,23.1142,23.2611,2000.0],["2012-03-05",23.1529,23.408,23.1529,23.408,1600.0],["2012-03-06",23.1838,23.5626,23.0369,23.3229,700.0],["2012-03-07",22.9364,23.3616,22.9364,23.3616,400.0],["2012-03-08",22.9596,23.8254,22.9596,23.609,1600.0],["2012-03-09",23.1993,23.3693,23.1993,23.3616,600.0],["2012-03-12",23.1915,23.1915,22.8205,22.8978,900.0],["2012-03-13",23.0137,23.1683,23.0137,23.1683,1100.0],["2012-03-14",23.1915,23.1915,23.1915,23.1915,1700.0],["2012-03-15",23.4331,24.0565,23.1837,23.4175,3200.0],["2012-03-16",23.1681,23.4954,23.1681,23.4954,1800.0],["2012-03-19",23.4877,23.6903,23.1681,23.1915,2400.0],["2012-03-20",23.6435,23.7682,23.4487,23.6669,1600.0],["2012-03-21",22.8019,24.0643,22.8019,24.0332,1800.0],["2012-03-22",23.5422,24.0098,23.5422,23.776,800.0],["2012-03-23",23.8617,23.8617,23.5812,23.7682,1900.0],["2012-03-26",23.5656,23.963,23.3474,23.963,2800.0],["2012-03-27",23.963,24.15,23.7059,24.15,4100.0],["2012-03-28",24.1111,24.1423,23.963,24.1423,800.0],["2012-03-29",23.0045,24.15,23.0045,24.1267,2600.0],["2012-03-30",23.3941,24.2358,23.3941,24.2358,1700.0],["2012-04-02",23.8227,24.2358,23.4643,24.0643,2700.0],["2012-04-03",24.0643,24.7345,24.0643,24.2903,5300.0],["2012-04-04",24.2903,24.5241,24.1578,24.1578,1600.0],["2012-04-05",23.9007,24.5319,23.4019,23.9552,4000.0],["2012-04-09",21.7966,23.7526,21.7966,23.4565,1800.0],["2012-04-10",23.7838,23.7838,23.3786,23.4877,800.0],["2012-04-11",23.6513,23.7838,22.6226,23.7838,2000.0],["2012-04-12",23.3474,23.7526,23.3474,23.7526,1400.0],["2012-04-13",23.7292,23.9163,23.7292,23.9163,1000.0],["2012-04-16",23.5578,24.0721,23.1682,23.7526,4000.0],["2012-04-17",23.7838,24.3449,23.3864,23.7526,5500.0],["2012-04-18",23.6435,24.1578,23.1136,24.1578,1400.0],["2012-04-19",23.7526,24.002,23.7526,23.9942,3000.0],["2012-04-20",23.776,24.5787,23.776,24.0409,2700.0],["2012-04-23",23.8929,23.9163,23.7994,23.8617,1900.0],["2012-04-24",23.7526,24.3215,23.7526,23.9318,1500.0],["2012-04-25",23.9318,24.8436,23.9318,24.3605,2800.0],["2012-04-26",24.3916,24.8202,24.3916,24.5942,3000.0],["2012-04-27",24.5319,24.8202,24.1578,24.3682,2800.0],["2012-04-30",24.641,24.8202,24.602,24.8202,17000.0],["2012-05-01",24.7189,24.8514,24.5085,24.6098,2700.0],["2012-05-02",24.641,24.8436,24.5163,24.7423,3300.0],["2012-05-03",24.7813,24.8514,24.5553,24.8124,3800.0],["2012-05-04",24.8124,24.8124,24.4929,24.7813,5200.0],["2012-05-07",24.2747,24.8514,24.2747,24.8124,2600.0],["2012-05-08",24.8514,26.0281,24.7891,25.015,6400.0],["2012-05-09",24.8826,25.8489,24.5475,24.7423,2700.0],["2012-05-10",25.1242,25.3268,25.0852,25.0852,1800.0],["2012-05-11",25.015,25.3268,25.015,25.1242,2100.0],["2012-05-14",25.0228,25.319,25.0228,25.1242,3800.0],["2012-05-15",25.1242,26.1762,25.0306,25.5917,3100.0],["2012-05-16",25.4826,26.2697,24.5631,25.2878,3600.0],["2012-05-17",25.1787,26.1996,24.7813,24.9137,3600.0],["2012-05-18",25.7943,25.9424,24.5709,24.6955,1900.0],["2012-05-21",24.6956,25.6541,24.6956,25.1008,9000.0],["2012-05-22",25.1008,25.8723,25.1008,25.4748,3200.0],["2012-05-23",25.3969,25.7788,24.9371,25.1319,2400.0],["2012-05-24",25.1242,25.9112,25.1242,25.6774,3500.0],["2012-05-25",25.6619,25.9112,25.5216,25.545,2800.0],["2012-05-29",25.5761,25.5761,23.6435,24.5085,11600.0],["2012-05-30",23.3786,24.5475,23.3786,24.002,700.0],["2012-05-31",24.4228,26.5736,23.8929,26.5736,12400.0],["2012-06-01",26.1606,26.5425,23.7682,26.1918,6900.0],["2012-06-04",25.9112,28.0543,25.8021,27.3217,12200.0],["2012-06-05",27.3451,28.0543,27.3451,27.3841,3500.0],["2012-06-06",27.3841,27.4308,27.2048,27.3841,6900.0],["2012-06-07",27.4308,28.0543,27.2828,27.4698,3700.0],["2012-06-08",27.4464,27.8439,26.9243,27.5166,5100.0],["2012-06-11",27.275,27.5945,26.5035,27.1269,8500.0],["2012-06-12",27.7659,27.8205,25.8489,26.3476,6500.0],["2012-06-13",26.6145,27.1953,25.5628,26.0101,8400.0],["2012-06-14",26.2848,27.4621,25.5863,26.0258,26800.0],["2012-06-15",25.9238,26.6459,25.9238,25.9317,24100.0],["2012-06-18",25.916,26.8421,25.916,26.795,13600.0],["2012-06-19",26.7715,27.3052,26.4418,26.7715,13700.0],["2012-06-20",26.8656,27.1796,25.9788,26.5595,12800.0],["2012-06-21",26.7087,27.47,26.6066,27.3758,21200.0],["2012-06-22",27.0619,27.415,26.1043,26.5595,419200.0],["2012-06-25",26.2299,27.2345,23.8832,25.9631,14400.0],["2012-06-26",26.1514,27.1011,26.0337,26.5988,16900.0],["2012-06-27",26.277,27.2345,26.277,26.6851,25500.0],["2012-06-28",26.4811,27.0775,26.4811,26.6616,15300.0],["2012-06-29",26.6773,26.9049,26.1593,26.3162,18400.0],["2012-07-02",26.6302,26.8421,26.175,26.6851,10100.0],["2012-07-03",26.8421,26.8421,26.3319,26.6537,6800.0],["2012-07-05",26.7715,27.2659,26.6616,27.1168,11700.0],["2012-07-06",27.1168,27.1168,26.1436,26.277,8800.0],["2012-07-09",26.1436,26.7244,26.1436,26.7244,8000.0],["2012-07-10",26.6773,26.6773,26.3005,26.5674,4600.0],["2012-07-11",26.7401,26.8342,26.6616,26.7008,4800.0],["2012-07-12",26.7165,26.7401,26.4497,26.6851,7000.0],["2012-07-13",26.6694,26.7636,26.4889,26.6851,6200.0],["2012-07-16",26.4967,26.6773,26.379,26.5752,12500.0],["2012-07-17",26.6145,26.8656,26.1436,26.8578,20100.0],["2012-07-18",26.7008,26.9206,26.4732,26.5909,15900.0],["2012-07-19",26.4575,27.2345,26.1436,26.6459,44600.0],["2012-07-20",26.4261,26.9598,26.4261,26.5674,4900.0],["2012-07-23",26.638,26.6851,26.277,26.277,9000.0],["2012-07-24",26.4183,26.6694,26.277,26.2848,20300.0],["2012-07-25",26.2927,26.6459,26.2377,26.2613,3400.0],["2012-07-26",26.6851,26.8186,26.5674,26.6851,9200.0],["2012-07-27",26.7165,26.8421,26.5909,26.7322,18800.0],["2012-07-30",26.4889,26.638,26.1436,26.6302,5000.0],["2012-07-31",26.434,26.7636,26.4104,26.5752,6000.0],["2012-08-01",26.6459,26.6459,26.4732,26.4732,10000.0],["2012-08-02",26.4104,26.638,26.2377,26.3476,9900.0],["2012-08-03",26.5909,26.6694,26.3398,26.6459,7900.0],["2012-08-06",26.5438,26.8421,26.5438,26.6223,11100.0],["2012-08-07",26.5909,26.7636,26.5674,26.6223,8500.0],["2012-08-08",26.5752,26.5831,26.4026,26.4968,3200.0],["2012-08-09",26.4104,26.7871,26.4104,26.5831,10600.0],["2012-08-10",26.5125,26.8578,26.5125,26.638,6700.0],["2012-08-13",26.5595,26.6066,26.5595,26.5909,2000.0],["2012-08-14",26.6066,26.6694,26.2613,26.6066,1700.0],["2012-08-15",26.4497,26.5909,26.2142,26.5909,5300.0],["2012-08-16",26.5124,26.7322,26.4183,26.5909,2700.0],["2012-08-17",26.4889,26.8421,26.4889,26.8185,7000.0],["2012-08-20",26.8029,26.8029,26.5909,26.6851,1700.0],["2012-08-21",26.6773,26.7008,26.5124,26.5909,2700.0],["2012-08-22",26.638,26.638,26.3398,26.3947,1500.0],["2012-08-23",26.3712,26.3712,26.3712,26.3712,400.0],["2012-08-24",26.3633,26.5517,26.3319,26.5281,3400.0],["2012-08-27",26.5124,26.6616,26.4889,26.6616,1500.0],["2012-08-28",26.4968,26.7636,26.2927,26.4732,7800.0],["2012-08-29",26.379,26.6694,26.1357,26.4104,7600.0],["2012-08-30",26.4026,26.4104,26.3555,26.4104,2600.0],["2012-08-31",26.5124,26.536,26.4104,26.536,900.0],["2012-09-04",26.6616,26.6616,26.3555,26.4811,3400.0],["2012-09-05",26.4811,26.6694,26.3241,26.3476,8800.0],["2012-09-06",26.379,26.7793,26.3476,26.7008,10600.0],["2012-09-07",26.7008,26.8264,26.5124,26.8264,9500.0],["2012-09-10",26.795,26.8185,26.6066,26.795,5300.0],["2012-09-11",26.8499,26.8499,26.5438,26.5831,5000.0],["2012-09-12",26.7491,26.9625,26.7491,26.9625,1900.0],["2012-09-13",26.5989,26.9704,26.5198,26.9625,9000.0],["2012-09-14",26.8756,26.8835,26.6621,26.8835,4900.0],["2012-09-17",26.9467,26.9467,26.7096,26.7491,3200.0],["2012-09-18",26.7333,26.8914,26.7175,26.8439,4900.0],["2012-09-19",26.8755,26.923,26.5989,26.8597,5200.0],["2012-09-20",26.7096,26.8598,26.6384,26.7017,2800.0],["2012-09-21",26.7886,26.8123,26.5436,26.5752,14100.0],["2012-09-24",26.4882,26.8756,26.4882,26.6542,5200.0],["2012-09-25",26.7412,26.9072,26.5515,26.6542,17800.0],["2012-09-26",26.7017,26.8123,26.67,26.757,2300.0],["2012-09-27",26.7965,27.0178,26.6147,26.8835,4000.0],["2012-09-28",26.7807,26.8756,26.5515,26.8676,5200.0],["2012-10-01",26.8281,26.8835,26.5752,26.7017,8800.0],["2012-10-02",26.7886,26.8123,26.7175,26.8123,2300.0],["2012-10-03",26.7491,26.8677,26.6463,26.836,3300.0],["2012-10-04",26.8676,26.8676,26.4882,26.7807,9400.0],["2012-10-05",26.7175,26.8677,26.6147,26.7175,11500.0],["2012-10-08",26.7807,26.8597,26.7649,26.7728,5700.0],["2012-10-09",26.7728,26.8518,26.6068,26.7807,5400.0],["2012-10-10",26.8518,26.8518,26.757,26.8044,1800.0],["2012-10-11",26.8518,26.8518,26.5752,26.6542,20800.0],["2012-10-12",26.6858,26.7965,26.3064,26.3222,13700.0],["2012-10-15",26.4803,26.7412,26.4645,26.6542,3600.0],["2012-10-16",26.7096,26.7175,26.5357,26.5673,11800.0],["2012-10-17",26.7728,26.7728,26.3064,26.4803,3100.0],["2012-10-18",26.4803,26.7017,26.4803,26.5119,3800.0],["2012-10-19",26.4013,26.67,26.4013,26.5515,7500.0],["2012-10-22",26.5989,26.5989,26.3301,26.3301,26600.0],["2012-10-23",26.3064,26.3934,26.1879,26.3776,6200.0],["2012-10-24",26.4803,26.5278,26.0772,26.3222,7600.0],["2012-10-25",26.2116,26.7965,26.2116,26.7728,5000.0],["2012-10-26",26.7491,27.1522,26.7491,26.836,40300.0],["2012-10-31",26.6938,27.1601,26.6779,26.8914,3500.0],["2012-11-01",26.4171,26.923,26.4171,26.8835,3500.0],["2012-11-02",26.7649,27.3814,26.4961,26.9309,16900.0],["2012-11-05",27.0178,27.0178,26.7096,26.8676,1600.0],["2012-11-06",26.7649,27.255,26.7649,27.255,96000.0],["2012-11-07",27.0811,27.3735,27.0336,27.1601,6100.0],["2012-11-08",27.1996,27.3973,26.8756,26.8914,5700.0],["2012-11-09",26.923,27.5633,26.923,27.5079,7000.0],["2012-11-12",27.3656,27.6186,27.3577,27.4131,1600.0],["2012-11-13",27.3736,27.4447,26.8914,27.3656,7900.0],["2012-11-14",27.4605,27.4605,27.2708,27.2787,1500.0],["2012-11-15",27.2866,27.4289,27.2708,27.3261,4000.0],["2012-11-16",27.3103,27.5791,27.3103,27.5316,6700.0],["2012-11-19",27.666,27.666,27.2787,27.6502,7900.0],["2012-11-20",27.6502,27.6502,27.5949,27.6186,1000.0],["2012-11-21",27.6581,27.832,27.6344,27.832,800.0],["2012-11-23",28.0138,28.0138,27.6581,27.8162,2700.0],["2012-11-26",27.832,27.8873,27.5791,27.8083,6700.0],["2012-11-27",28.0059,28.0296,27.8083,27.8083,2500.0],["2012-11-28",27.4605,27.666,27.2313,27.666,1800.0],["2012-11-29",27.8241,27.9348,27.587,27.9348,2100.0],["2012-11-30",27.8557,27.9348,27.4289,27.9348,4400.0],["2012-12-03",27.9743,27.9822,27.1838,27.6818,6500.0],["2012-12-04",27.6897,27.8636,27.5712,27.5712,1100.0],["2012-12-05",27.6423,27.998,27.3735,27.7055,6300.0],["2012-12-06",27.666,27.666,27.2787,27.2787,7700.0],["2012-12-07",27.2471,27.666,26.9467,27.666,5900.0],["2012-12-10",27.666,27.7846,27.587,27.7767,10000.0],["2012-12-11",27.8443,28.5846,27.8443,28.505,4200.0],["2012-12-12",28.4334,28.4891,27.3508,27.7647,3400.0],["2012-12-13",27.7807,28.2423,27.7807,28.0433,2800.0],["2012-12-14",28.2264,28.2264,27.9399,28.0593,4000.0],["2012-12-17",28.1707,28.5608,27.8762,28.5608,5500.0],["2012-12-18",28.3617,28.5448,27.8603,28.5369,5000.0],["2012-12-19",28.5369,28.6165,27.8205,28.2821,3800.0],["2012-12-20",28.4493,28.8473,28.4334,28.7836,6000.0],["2012-12-21",28.8871,28.911,27.8682,27.9399,30700.0],["2012-12-24",27.9399,28.4573,27.9399,28.3697,3500.0],["2012-12-26",28.7836,28.7836,28.3458,28.521,1300.0],["2012-12-27",28.4413,28.4891,27.3986,28.1707,2000.0],["2012-12-28",28.1866,28.4971,28.1866,28.314,3400.0],["2012-12-31",28.3458,28.7677,27.9239,28.6961,3300.0],["2013-01-02",28.911,31.108,28.7995,30.503,16500.0],["2013-01-03",30.6463,31.0204,30.6463,30.71,6700.0],["2013-01-04",30.8532,31.1159,30.6304,31.1159,2400.0],["2013-01-07",30.9249,31.8801,30.0811,31.6891,4800.0],["2013-01-08",31.7766,32.5249,31.6731,32.2701,5000.0],["2013-01-09",32.1905,32.2383,31.8085,32.1826,1800.0],["2013-01-10",32.3497,32.3497,31.2512,32.1746,3800.0],["2013-01-11",32.103,32.4453,32.103,32.2463,3300.0],["2013-01-14",32.1905,32.6363,31.8403,32.6124,3700.0],["2013-01-15",32.4134,32.6363,32.1826,32.4373,2700.0],["2013-01-16",32.3099,32.6363,31.896,32.1746,2300.0],["2013-01-17",32.1985,32.5647,32.1985,32.4851,1500.0],["2013-01-18",32.3736,32.5965,31.9438,32.302,4500.0],["2013-01-22",32.0234,32.3179,31.8084,32.1587,3300.0],["2013-01-23",32.2383,32.294,31.9199,32.0871,1400.0],["2013-01-24",31.6254,32.2781,31.6254,32.1667,1700.0],["2013-01-25",32.3577,32.4532,31.3786,32.095,3400.0],["2013-01-28",32.4214,32.4532,31.9119,32.4532,2000.0],["2013-01-29",31.896,32.4612,31.8801,32.2303,2000.0],["2013-01-30",32.2781,32.5726,32.095,32.4293,1500.0],["2013-01-31",32.5567,32.7716,31.9358,31.9995,4700.0],["2013-02-01",32.0791,32.6204,31.9199,32.3895,2100.0],["2013-02-04",31.9199,32.2303,31.9199,31.9597,3000.0],["2013-02-05",31.9836,32.1269,31.9279,32.1269,700.0],["2013-02-06",32.1109,32.3816,32.1109,32.3816,300.0],["2013-02-07",32.3657,33.1298,31.6731,31.7448,4300.0],["2013-02-08",31.8164,32.2224,31.2512,31.6891,1700.0],["2013-02-11",31.4662,31.9278,31.4662,31.6413,1700.0],["2013-02-12",31.7448,32.0871,31.3309,32.0871,600.0],["2013-02-13",32.0791,32.5408,31.4025,31.8323,3500.0],["2013-02-14",31.8721,32.2224,31.8721,32.2144,1100.0],["2013-02-15",32.3099,32.5249,31.9597,32.1507,4100.0],["2013-02-19",32.4214,33.2015,31.3388,33.2015,5700.0],["2013-02-20",33.1059,33.5995,32.9706,33.1219,5500.0],["2013-02-21",33.0741,33.5039,31.9438,32.6124,6300.0],["2013-02-22",32.7955,33.488,32.7318,33.3925,4200.0],["2013-02-25",33.4323,33.5756,32.8512,33.4323,5100.0],["2013-02-26",33.5358,33.5756,32.9706,33.5278,2100.0],["2013-02-27",33.4801,33.8224,33.4721,33.8224,4900.0],["2013-02-28",32.8831,33.5199,32.8194,32.9945,4000.0],["2013-03-01",33.1617,33.4323,33.0184,33.3527,2100.0],["2013-03-04",33.3925,34.6024,33.3925,34.4671,2700.0],["2013-03-05",34.6184,34.9845,34.2283,34.9845,7400.0],["2013-03-06",34.889,35.0243,34.6502,34.9766,1600.0],["2013-03-07",34.9845,35.2631,34.9766,35.1676,3200.0],["2013-03-08",35.4064,38.1924,34.4751,37.3487,7200.0],["2013-03-11",37.0303,39.3626,37.0303,38.7894,5400.0],["2013-03-12",38.6143,38.7576,38.2083,38.4312,3600.0],["2013-03-13",38.5666,38.5666,37.8104,38.3755,3800.0],["2013-03-14",38.3676,39.0044,38.2402,38.9884,4000.0],["2013-03-15",38.8484,39.2005,38.4404,39.0244,11000.0],["2013-03-18",38.8404,39.1844,38.7844,39.0004,4700.0],["2013-03-19",39.2645,39.2645,38.4884,38.6004,4300.0],["2013-03-20",38.8004,39.0884,38.8004,38.8724,2200.0],["2013-03-21",38.7844,38.9204,38.6164,38.6644,2700.0],["2013-03-22",38.8804,39.3204,38.8804,39.2404,3200.0],["2013-03-25",39.4484,39.5044,39.1044,39.2324,2600.0],["2013-03-26",39.8804,39.8804,38.9764,39.1044,9000.0],["2013-03-27",39.1044,39.2324,38.6004,38.8724,2000.0],["2013-03-28",39.0244,39.2724,38.7204,39.0164,9500.0],["2013-04-01",39.0164,39.2004,38.2884,38.3444,6000.0],["2013-04-02",38.6244,38.8404,38.3444,38.6244,800.0],["2013-04-03",38.8804,38.8804,37.6084,37.6084,2800.0],["2013-04-04",38.0964,38.5444,37.8164,38.4004,1900.0],["2013-04-05",37.9204,38.6564,37.6964,37.8564,5700.0],["2013-04-08",38.1764,38.1764,37.5364,37.9604,3900.0],["2013-04-09",38.3044,38.3924,36.2564,36.5844,4700.0],["2013-04-10",36.7524,36.9204,35.1684,35.4084,7100.0],["2013-04-11",35.4564,35.4564,34.6244,34.8004,5100.0],["2013-04-12",34.8964,37.1444,34.8964,35.2244,1600.0],["2013-04-15",35.1044,35.2004,33.0724,34.1044,13500.0],["2013-04-16",36.8004,36.8004,32.6724,35.2164,4700.0],["2013-04-17",34.8964,35.2004,33.9924,35.0884,6800.0],["2013-04-18",35.1684,35.8724,34.0244,35.2244,15000.0],["2013-04-19",35.2724,36.0004,35.2724,35.9524,2100.0],["2013-04-22",35.8164,36.3924,35.8164,36.0324,1400.0],["2013-04-23",35.7124,37.1924,35.7124,37.1924,3300.0],["2013-04-24",36.9124,36.9124,36.2964,36.7044,1500.0],["2013-04-25",36.3764,37.4404,36.2004,36.4484,32500.0],["2013-04-26",36.4644,36.4724,35.3364,35.9044,19400.0],["2013-04-29",36.1124,36.4004,36.1124,36.4004,2300.0],["2013-04-30",36.4804,36.4964,35.0804,35.4644,19200.0],["2013-05-01",35.4404,36.3044,33.9844,34.5924,10900.0],["2013-05-02",34.8244,36.3124,34.8244,36.2884,2400.0],["2013-05-03",36.6084,36.8004,36.3204,36.8004,2200.0],["2013-05-06",36.7204,36.7204,36.4724,36.5604,1100.0],["2013-05-07",35.6084,37.0724,35.6084,37.0724,3200.0],["2013-05-08",37.2884,38.0324,37.0004,37.9284,3800.0],["2013-05-09",38.7365,38.7845,38.2245,38.4165,1600.0],["2013-05-10",38.2724,38.8004,38.2644,38.8004,1000.0],["2013-05-13",38.5364,38.5924,37.7684,38.5924,1700.0],["2013-05-14",38.8004,38.8004,38.4564,38.8004,3500.0],["2013-05-15",38.8404,39.0084,38.0564,39.0084,2300.0],["2013-05-16",39.6324,39.6324,39.4084,39.4084,1500.0],["2013-05-17",39.5284,39.8244,39.3444,39.4484,4400.0],["2013-05-20",39.8645,39.8645,38.8484,39.0324,3400.0],["2013-05-21",37.8564,39.8085,37.8564,38.7524,1300.0],["2013-05-22",38.5764,39.3524,38.5764,38.8884,2800.0],["2013-05-23",38.8884,38.8884,38.2324,38.4324,4300.0],["2013-05-24",37.7284,39.1364,37.7284,38.3844,4400.0],["2013-05-28",39.0244,39.3764,38.3604,38.4084,5200.0],["2013-05-29",38.2404,38.2404,37.6964,37.6964,1300.0],["2013-05-30",37.3684,39.1044,37.3684,37.6724,1500.0],["2013-05-31",37.3764,38.0484,37.0164,37.0164,11300.0],["2013-06-03",37.0884,37.8084,36.9764,37.1044,8000.0],["2013-06-04",37.2804,38.2324,37.2804,37.8484,3200.0],["2013-06-05",37.9044,38.3044,37.6084,38.0484,1700.0],["2013-06-06",37.6244,38.0004,37.6244,37.9924,1700.0],["2013-06-07",38.2724,38.2724,37.5604,37.7684,5700.0],["2013-06-10",37.2164,37.7124,37.2004,37.2964,1100.0],["2013-06-11",37.1124,37.6564,36.9764,37.6164,1700.0],["2013-06-12",38.1351,38.4568,37.5722,38.304,2800.0],["2013-06-13",38.2718,38.875,38.2718,38.875,1600.0],["2013-06-14",38.9474,39.1725,38.1914,38.4246,3400.0],["2013-06-17",38.7463,39.0037,38.2879,38.7463,1500.0],["2013-06-18",38.4005,39.3977,38.4005,39.3977,1800.0],["2013-06-19",39.4138,39.4138,38.7222,38.9876,1800.0],["2013-06-20",38.2879,38.6176,38.2397,38.2638,2000.0],["2013-06-21",38.4407,39.3816,38.4407,39.1967,11400.0],["2013-06-24",38.9474,39.3414,38.6498,39.1243,3700.0],["2013-06-25",39.4058,39.4058,38.9474,39.3816,2700.0],["2013-06-26",39.4138,40.0893,39.0037,39.9124,5600.0],["2013-06-27",39.9848,41.0302,39.9848,40.4432,6400.0],["2013-06-28",40.3949,43.9012,40.3949,43.668,53400.0],["2013-07-01",43.7726,45.8313,43.7726,45.0352,21800.0],["2013-07-02",45.0271,45.8313,43.9093,44.2471,6400.0],["2013-07-03",44.239,45.2362,43.7243,44.8422,3700.0],["2013-07-05",45.4373,47.0457,44.432,46.8205,8900.0],["2013-07-08",47.0537,48.252,46.6436,48.2359,8800.0],["2013-07-09",48.268,52.1443,48.268,51.2597,25200.0],["2013-07-10",51.2275,51.2275,49.9729,50.5841,11100.0],["2013-07-11",50.8174,51.4848,47.0618,47.8338,25000.0],["2013-07-12",46.6838,47.1261,41.2233,41.6173,37900.0],["2013-07-15",41.9068,43.9173,41.8264,43.8128,15100.0],["2013-07-16",44.231,45.2603,43.8047,44.9145,13400.0],["2013-07-17",45.4131,46.1289,44.6813,45.8554,13800.0],["2013-07-18",45.9841,47.5121,45.5981,46.9331,15600.0],["2013-07-19",46.9331,46.9331,45.8233,46.5551,8600.0],["2013-07-22",46.2254,46.8929,45.6383,46.3782,12800.0],["2013-07-23",46.4988,46.6436,45.9278,46.4827,9800.0],["2013-07-24",46.4666,46.8044,46.0324,46.3299,9800.0],["2013-07-25",46.0324,46.8044,46.0324,46.8044,6800.0],["2013-07-26",46.6596,46.8044,46.3219,46.6516,6100.0],["2013-07-29",46.4264,46.8044,46.2173,46.6033,4800.0],["2013-07-30",46.4505,46.7963,45.8394,46.0404,10700.0],["2013-07-31",46.4023,46.7642,44.6974,44.8904,11000.0],["2013-08-01",44.8985,46.4827,44.8985,45.6785,5800.0],["2013-08-02",45.9198,46.2334,45.4694,45.7268,1800.0],["2013-08-05",45.8394,46.1369,44.7939,45.9117,3300.0],["2013-08-06",45.8474,45.8957,45.4614,45.5981,4100.0],["2013-08-07",45.0834,45.8394,44.7296,45.5981,6400.0],["2013-08-08",45.6544,45.9761,44.617,44.7135,6200.0],["2013-08-09",45.7187,45.8072,44.7135,44.9065,6000.0],["2013-08-12",45.2684,45.5981,45.0432,45.2603,2800.0],["2013-08-13",45.0352,45.3247,44.7617,44.7939,3300.0],["2013-08-14",44.7135,44.7135,43.9254,43.9254,8700.0],["2013-08-15",43.9495,43.9495,38.8428,39.7194,18300.0],["2013-08-16",39.7274,40.4673,39.4138,40.4512,11200.0],["2013-08-19",40.596,41.6414,40.1697,40.2823,2700.0],["2013-08-20",40.3628,40.99,39.8642,40.5638,11600.0],["2013-08-21",40.1858,40.8533,40.017,40.3949,11800.0],["2013-08-22",40.7247,41.175,40.218,40.411,7200.0],["2013-08-23",40.403,40.8533,39.0358,40.2019,12200.0],["2013-08-26",40.6603,40.9739,40.3145,40.6764,2500.0],["2013-08-27",40.4512,40.9177,39.9526,40.9177,6100.0],["2013-08-28",40.4754,41.3037,40.4754,41.0946,2000.0],["2013-08-29",41.0383,41.4163,40.2261,40.5719,9400.0],["2013-08-30",40.3547,40.8533,40.2824,40.6121,10800.0],["2013-09-03",40.7568,42.0918,40.0491,40.2582,5700.0],["2013-09-04",40.2582,40.8453,40.1537,40.5719,10500.0],["2013-09-05",40.9659,41.1026,39.8642,40.7086,2400.0],["2013-09-06",40.2743,40.9418,40.0813,40.1537,1000.0],["2013-09-09",40.0813,40.9981,39.8481,40.3708,1300.0],["2013-09-10",40.411,41.6173,40.3145,40.3145,5900.0],["2013-09-11",40.2582,41.2072,40.2582,40.4351,3200.0],["2013-09-12",41.1746,41.1746,40.6412,40.7301,5000.0],["2013-09-13",41.1908,41.2069,40.1563,40.9806,2000.0],["2013-09-16",41.312,41.312,40.3988,41.0534,2100.0],["2013-09-17",42.1201,42.1201,41.215,41.5059,4500.0],["2013-09-18",41.1342,42.1605,40.7544,42.1605,3400.0],["2013-09-19",42.1848,42.7424,42.0231,42.5888,3200.0],["2013-09-20",42.5888,44.2778,42.0555,43.7606,14200.0],["2013-09-23",43.8495,46.0638,43.8495,45.7082,4500.0],["2013-09-24",45.886,46.3467,44.69,46.2739,3300.0],["2013-09-25",45.8699,46.6942,45.8699,46.476,1600.0],["2013-09-26",46.4032,46.6618,44.7223,46.0557,3400.0],["2013-09-27",45.8133,47.1144,44.4799,46.9285,4000.0],["2013-09-30",43.001,48.0357,43.001,48.0357,6000.0],["2013-10-01",48.4721,49.2075,47.6316,49.2075,4900.0],["2013-10-02",48.6822,48.6822,47.1952,47.6074,2000.0],["2013-10-03",44.1243,46.5083,44.1243,45.9103,2300.0],["2013-10-04",45.8376,47.2356,45.8376,46.5002,3100.0],["2013-10-07",46.6134,46.7911,44.9648,45.3365,2000.0],["2013-10-08",44.9244,45.3284,44.6496,44.6496,3700.0],["2013-10-09",45.2557,45.3446,44.5688,44.9324,3100.0],["2013-10-10",45.6517,46.0315,45.4577,46.0315,3400.0],["2013-10-11",46.0396,46.177,45.886,46.0638,12100.0],["2013-10-14",45.0213,46.1446,45.0213,45.9588,1600.0],["2013-10-15",45.587,45.7406,44.7385,45.482,1700.0],["2013-10-16",45.482,45.6355,44.2051,44.8516,4100.0],["2013-10-17",44.3991,45.1749,44.1243,44.1324,12900.0],["2013-10-18",44.6819,45.4496,43.6152,45.4496,4600.0],["2013-10-21",45.0698,45.2314,44.0031,44.6092,8000.0],["2013-10-22",43.8495,45.6921,43.8495,45.1587,3000.0],["2013-10-23",44.892,45.0456,44.4476,44.4637,3100.0],["2013-10-24",44.5284,46.3467,44.5284,46.0153,4800.0],["2013-10-25",46.0638,46.678,44.0516,46.0315,4900.0],["2013-10-28",46.2416,46.5972,45.7082,45.781,2600.0],["2013-10-29",46.0638,46.1042,44.6496,44.69,3400.0],["2013-10-30",44.2859,45.4173,44.1889,44.1889,5200.0],["2013-10-31",44.0192,45.0132,44.0192,44.9809,4000.0],["2013-11-01",44.7062,46.0719,43.8414,45.5547,10100.0],["2013-11-04",45.6517,45.6517,43.8495,44.4314,5600.0],["2013-11-05",44.3425,45.2476,43.7445,44.4475,5000.0],["2013-11-06",44.5041,44.69,44.5041,44.69,300.0],["2013-11-07",45.094,45.094,43.898,44.1404,4500.0],["2013-11-08",44.1081,44.5203,43.9707,44.5203,1900.0],["2013-11-11",44.3021,45.0375,43.9222,44.5283,3100.0],["2013-11-12",45.2557,47.4781,45.0941,46.9447,2700.0],["2013-11-13",46.8477,46.9609,44.9324,45.2234,3600.0],["2013-11-14",45.2557,45.8214,45.2557,45.4981,500.0],["2013-11-15",45.3042,45.8618,44.2859,45.2799,7400.0],["2013-11-18",46.0557,46.0557,43.9788,43.9788,10600.0],["2013-11-19",43.9869,43.9869,41.8615,43.0899,4500.0],["2013-11-20",44.8839,44.8839,43.2434,43.5424,700.0],["2013-11-21",43.6071,43.6394,42.7909,42.8232,5100.0],["2013-11-22",42.9606,42.9606,40.4149,42.7989,6700.0],["2013-11-25",42.1524,43.3162,42.1524,43.3081,1900.0],["2013-11-26",43.6152,43.6152,43.2192,43.3162,2900.0],["2013-11-27",43.1626,43.3162,41.6191,42.104,13300.0],["2013-11-29",42.2979,43.001,42.0231,43.001,10900.0],["2013-12-02",41.4574,43.3323,41.0049,41.5463,7300.0],["2013-12-03",41.6433,42.3949,41.6433,42.3949,3700.0],["2013-12-04",41.5706,42.5484,41.4413,41.4655,3800.0],["2013-12-05",41.4978,42.1848,41.4251,41.4655,1100.0],["2013-12-06",41.8534,42.4514,41.5302,41.7645,1400.0],["2013-12-09",41.6756,41.7322,40.7544,40.8109,3600.0],["2013-12-10",40.9241,41.1099,39.7442,40.326,6200.0],["2013-12-11",40.4877,40.4877,39.1623,39.2189,8400.0],["2013-12-12",39.4707,41.5909,39.4707,41.3147,6100.0],["2013-12-13",41.2985,41.3472,40.3643,41.2578,4500.0],["2013-12-16",41.2578,41.5828,39.9825,41.3716,5800.0],["2013-12-17",40.4618,40.6486,39.6413,40.6486,4400.0],["2013-12-18",40.543,43.7273,39.755,43.6135,7800.0],["2013-12-19",43.0368,43.378,42.5575,43.1587,2500.0],["2013-12-20",43.0856,46.1074,43.0856,44.7508,46000.0],["2013-12-23",46.018,47.4396,45.1976,47.1309,4400.0],["2013-12-24",47.1228,48.2519,47.1228,48.1788,2600.0],["2013-12-26",48.0894,48.5606,47.6021,48.2113,2600.0],["2013-12-27",48.3332,48.3332,47.2934,47.5208,1200.0],["2013-12-30",47.6427,47.8457,46.5866,46.5866,2300.0],["2013-12-31",46.8141,47.5046,45.2138,46.4323,4700.0],["2014-01-02",45.1164,45.1164,41.4853,42.0458,7700.0],["2014-01-03",42.8337,44.5152,42.4925,43.8573,8500.0],["2014-01-06",43.9629,44.5234,43.4673,43.4673,4700.0],["2014-01-07",43.443,45.0595,43.443,44.9052,5200.0],["2014-01-08",44.7346,44.7346,43.4674,44.101,7800.0],["2014-01-09",44.4421,44.4421,43.4998,43.5486,4700.0],["2014-01-10",43.8654,43.8654,43.2643,43.3699,3600.0],["2014-01-13",43.3861,44.4665,42.785,43.0206,5000.0],["2014-01-14",43.7435,45.8637,43.7435,45.49,9900.0],["2014-01-15",45.0351,46.2292,44.5559,45.2707,6000.0],["2014-01-16",44.369,44.7833,43.4592,44.7833,6400.0],["2014-01-17",44.8402,44.8402,43.9466,43.9466,1600.0],["2014-01-21",44.2634,45.49,40.6161,44.9295,5000.0],["2014-01-22",44.2715,45.8881,43.7029,45.1813,4000.0],["2014-01-23",44.832,45.0757,44.0684,44.8483,5100.0],["2014-01-24",44.3934,45.8556,43.4186,44.3853,4800.0],["2014-01-27",43.0612,43.0612,39.5763,42.2407,26600.0],["2014-01-28",42.0864,43.8491,41.2334,41.4284,9600.0],["2014-01-29",41.0223,41.0223,39.8606,40.1368,23100.0],["2014-01-30",41.8265,43.4511,40.9573,43.3699,9900.0],["2014-01-31",42.6144,43.3617,40.2181,43.2155,11900.0],["2014-02-03",43.2968,44.1903,41.7127,41.7127,9500.0],["2014-02-04",42.4032,42.4032,40.7786,41.3797,4700.0],["2014-02-05",41.2741,41.7371,40.2668,40.6811,6700.0],["2014-02-06",41.7615,42.3382,40.348,40.7461,11400.0],["2014-02-07",40.9735,43.1587,40.4618,40.7542,10500.0],["2014-02-10",41.0304,42.9312,40.8598,42.8013,16000.0],["2014-02-11",42.322,43.2318,42.2407,43.1343,5900.0],["2014-02-12",43.1018,43.8654,43.0937,43.6217,4000.0],["2014-02-13",43.7273,44.3365,43.5648,44.0035,5100.0],["2014-02-14",44.1334,44.8239,43.776,44.2553,6300.0],["2014-02-18",44.5396,45.4494,43.4592,44.9701,10400.0],["2014-02-19",44.8402,45.7256,44.0928,45.2707,11100.0],["2014-02-20",45.4657,48.2682,43.3861,47.7077,8200.0],["2014-02-21",47.9514,47.9514,46.4973,46.611,5400.0],["2014-02-24",46.148,47.4315,46.148,46.7572,7200.0],["2014-02-25",47.4965,47.4965,46.0587,46.0993,7300.0],["2014-02-26",46.3267,46.3267,44.7589,45.2138,3100.0],["2014-02-27",44.6858,44.8158,43.9953,44.5315,3500.0],["2014-02-28",44.4909,45.1001,44.3934,44.6696,5900.0],["2014-03-03",44.1578,44.9539,42.8743,43.3374,6900.0],["2014-03-04",43.7273,46.0587,43.3536,45.2707,12700.0],["2014-03-05",45.4413,45.4413,44.5396,44.9052,12600.0],["2014-03-06",44.9051,45.8149,44.3365,45.092,11100.0],["2014-03-07",45.4413,45.4413,44.3771,45.0839,4000.0],["2014-03-10",44.7346,45.4007,44.1984,44.9295,7500.0],["2014-03-11",44.8402,45.1488,44.1172,44.3853,4900.0],["2014-03-12",44.5883,45.2382,44.2309,45.1407,6200.0],["2014-03-13",45.1651,46.1643,44.7589,45.0189,8000.0],["2014-03-14",45.9165,45.9165,44.9944,45.5085,6800.0],["2014-03-17",45.6554,45.737,44.9373,45.5411,7500.0],["2014-03-18",45.688,46.9773,45.533,46.5122,10200.0],["2014-03-19",44.5293,46.863,44.5293,45.6146,15100.0],["2014-03-20",45.6146,46.8712,45.076,46.7243,5000.0],["2014-03-21",46.7243,46.7243,44.8802,46.553,10300.0],["2014-03-24",45.3779,46.4469,45.3779,46.0878,6000.0],["2014-03-25",46.4958,46.6264,45.2718,45.843,4400.0],["2014-03-26",45.843,46.2347,44.9128,45.125,7200.0],["2014-03-27",45.2882,45.7614,44.4069,44.7986,5300.0],["2014-03-28",45.0842,45.3698,44.7986,45.1413,3900.0],["2014-03-31",45.5819,47.3282,44.9128,47.1894,18300.0],["2014-04-01",47.0426,48.0381,46.2674,46.2755,6800.0],["2014-04-02",46.251,47.0099,45.4024,45.7859,4400.0],["2014-04-03",45.7859,46.0797,45.3534,45.484,3700.0],["2014-04-04",46.1042,46.1042,41.4121,42.1384,15800.0],["2014-04-07",41.9017,42.4974,41.8528,42.2689,5600.0],["2014-04-08",42.2934,42.8565,42.2118,42.3914,4200.0],["2014-04-09",42.987,44.0315,42.9217,42.987,4400.0],["2014-04-10",43.9662,43.9662,42.0976,42.473,12700.0],["2014-04-11",42.3016,42.9217,41.6243,42.6769,4300.0],["2014-04-14",43.2645,43.2645,41.8609,42.6117,9600.0],["2014-04-15",42.6443,43.2073,41.6161,42.7912,5000.0],["2014-04-16",43.4195,43.5501,42.7585,43.3053,5000.0],["2014-04-17",43.3134,43.901,43.0115,43.2074,2400.0],["2014-04-21",43.2318,44.056,41.4203,43.3297,2900.0],["2014-04-22",43.5582,44.3008,42.3016,43.8683,4500.0],["2014-04-23",43.5746,44.5619,43.3542,44.0315,8900.0],["2014-04-24",44.3498,44.9454,40.1881,41.6406,17100.0],["2014-04-25",41.5019,41.8691,40.8817,41.1755,8000.0],["2014-04-28",41.7467,43.3705,41.2408,43.0441,12000.0],["2014-04-29",43.2155,43.7867,42.2281,42.6606,3300.0],["2014-04-30",42.7422,43.6398,41.3795,41.4448,12200.0],["2014-05-01",41.2979,41.7875,40.2779,41.2571,15100.0],["2014-05-02",41.2081,42.3669,40.8083,41.5264,7400.0],["2014-05-05",42.4158,42.424,41.3142,41.6977,5200.0],["2014-05-06",41.3632,41.5182,40.1882,41.3877,14300.0],["2014-05-07",41.2979,41.3632,40.8164,41.0204,6100.0],["2014-05-08",40.8001,41.1184,39.6088,40.131,10100.0],["2014-05-09",39.9597,41.1102,38.9641,41.1102,5200.0],["2014-05-12",41.1265,41.4529,40.6614,40.996,26900.0],["2014-05-13",40.0984,40.7185,40.0249,40.5553,11800.0],["2014-05-14",40.2697,40.2697,38.3603,38.4827,11500.0],["2014-05-15",38.4419,39.3803,38.3929,38.6214,11100.0],["2014-05-16",38.5643,39.1681,38.5561,38.8009,24600.0],["2014-05-19",38.7601,38.7846,38.1889,38.5072,23100.0],["2014-05-20",38.0584,38.5072,36.3285,38.4256,99100.0],["2014-05-21",38.499,39.3068,38.3032,38.8988,12100.0],["2014-05-22",38.8989,39.8944,38.499,38.8907,13500.0],["2014-05-23",38.6459,38.9805,38.5235,38.6541,10200.0],["2014-05-27",39.1763,39.6251,38.4582,38.7357,16400.0],["2014-05-28",38.8825,40.2289,38.6051,39.8454,9900.0],["2014-05-29",40.3432,42.2037,39.6169,41.8201,9900.0],["2014-05-30",42.0486,44.9617,41.2,44.7251,14500.0],["2014-06-02",44.6843,45.4269,41.8773,42.4648,20300.0],["2014-06-03",42.171,42.8157,40.0249,40.8409,8000.0],["2014-06-04",41.0449,41.6325,40.4574,41.0776,7000.0],["2014-06-05",40.8328,41.8773,40.8328,41.4366,7500.0],["2014-06-06",41.7712,42.1792,41.1837,42.0486,6700.0],["2014-06-09",41.6896,42.2281,41.6896,42.2281,5300.0],["2014-06-10",40.6369,42.4566,40.6369,42.4566,6300.0],["2014-06-11",42.3832,43.444,42.3832,43.0523,6900.0],["2014-06-12",42.4811,43.0605,42.3506,42.473,2800.0],["2014-06-13",42.7504,43.289,42.579,42.7422,4600.0],["2014-06-16",42.7586,44.3001,42.7586,43.226,7100.0],["2014-06-17",43.3244,43.3244,41.373,41.8485,9700.0],["2014-06-18",41.6353,42.8324,41.6353,42.6684,4000.0],["2014-06-19",42.9636,42.9636,41.7829,42.4389,4600.0],["2014-06-20",42.693,42.9636,41.6681,42.2831,16800.0],["2014-06-23",42.3077,43.4556,42.3077,43.4556,3500.0],["2014-06-24",43.2916,44.0869,43.2916,43.9229,4100.0],["2014-06-25",43.1112,43.2014,42.734,43.1932,3800.0],["2014-06-26",43.349,43.349,42.1109,42.9554,5000.0],["2014-06-27",42.6766,43.8655,42.4143,42.898,49100.0],["2014-06-30",42.2339,43.2588,41.5861,42.1765,4900.0],["2014-07-01",43.4146,43.4146,42.3159,42.8488,9100.0],["2014-07-02",43.4146,43.4146,42.4061,42.6848,4800.0],["2014-07-03",42.7176,42.7176,42.3651,42.693,2500.0],["2014-07-07",42.7176,42.7176,41.9633,42.2339,4300.0],["2014-07-08",41.4222,42.6356,41.4222,41.8239,6400.0],["2014-07-09",41.3074,41.8567,41.3074,41.8567,900.0],["2014-07-10",41.332,41.5123,40.8646,41.0122,3400.0],["2014-07-11",41.004,41.004,40.3153,40.6022,2900.0],["2014-07-14",40.9548,40.9548,39.8397,40.6514,3400.0],["2014-07-15",40.6842,41.1516,38.946,40.0529,10800.0],["2014-07-16",40.1923,40.3973,39.9463,40.2497,4600.0],["2014-07-17",40.1103,40.8646,39.7741,39.7741,6600.0],["2014-07-18",39.274,40.2087,39.274,39.8151,10700.0],["2014-07-21",39.9299,40.4383,39.6429,40.0775,12200.0],["2014-07-22",40.9794,41.3156,40.0529,40.6925,7800.0],["2014-07-23",40.4711,42.4143,40.4711,41.8813,8100.0],["2014-07-24",42.0535,42.0535,41.209,41.8239,4800.0],["2014-07-25",41.4058,41.4058,41.332,41.4058,4900.0],["2014-07-28",41.4058,42.7996,40.7826,41.9141,6400.0],["2014-07-29",41.6517,42.4307,41.6517,41.9715,12900.0],["2014-07-30",41.4058,42.6274,41.4058,42.6274,5300.0],["2014-07-31",42.2257,43.4474,42.2257,42.6438,8000.0],["2014-08-01",43.0456,43.4801,42.1929,43.4801,5500.0],["2014-08-04",43.6933,44.1033,42.2339,43.39,7200.0],["2014-08-05",43.4638,44.0131,42.693,43.39,10900.0],["2014-08-06",42.9226,43.8655,42.5208,43.6605,3000.0],["2014-08-07",42.9472,43.513,41.5534,41.8321,5100.0],["2014-08-08",41.8075,41.9059,41.7993,41.8075,2200.0],["2014-08-11",42.6848,43.4883,41.291,42.7504,10600.0],["2014-08-12",42.734,43.6605,42.0207,42.734,32000.0],["2014-08-13",42.7176,43.0128,42.5127,42.7996,3900.0],["2014-08-14",42.6438,43.0292,41.9879,42.2339,12200.0],["2014-08-15",42.7668,42.7668,41.7419,42.4963,4000.0],["2014-08-18",42.7668,43.144,41.8321,42.8406,5200.0],["2014-08-19",42.8324,43.3326,42.3979,42.3979,2700.0],["2014-08-20",42.3897,42.3897,42.1437,42.1437,1300.0],["2014-08-21",42.5618,42.6192,41.3156,41.6681,3600.0],["2014-08-22",41.455,41.6845,41.4222,41.6845,1700.0],["2014-08-25",41.2172,41.2172,40.9548,40.9548,1200.0],["2014-08-26",41.6189,42.6356,41.332,42.6356,7800.0],["2014-08-27",42.2093,42.6274,41.373,42.2257,3700.0],["2014-08-28",42.7176,42.9964,41.5205,42.5536,4300.0],["2014-08-29",42.4881,43.7015,39.6347,42.7094,19800.0],["2014-09-02",42.5864,42.5864,40.9958,41.8157,11700.0],["2014-09-03",41.7911,41.7911,40.9958,40.9958,3200.0],["2014-09-04",41.3812,41.3812,40.9958,41.004,2000.0],["2014-09-05",41.0122,41.4796,40.6023,41.1598,11800.0],["2014-09-08",40.2087,41.1188,40.1841,41.1188,3200.0],["2014-09-09",40.8564,41.1926,40.553,41.127,4100.0],["2014-09-10",40.9958,41.5861,40.84,41.3566,4500.0],["2014-09-11",41.1024,41.6681,40.9958,41.5697,3100.0],["2014-09-12",41.6189,42.2175,40.7498,41.4304,19400.0],["2014-09-15",41.6845,42.7996,41.6845,41.9305,3800.0],["2014-09-16",41.914,43.2488,40.8923,42.1695,3300.0],["2014-09-17",41.9305,43.1088,41.0736,42.0376,5300.0],["2014-09-18",42.1612,42.1612,40.6039,42.0211,2900.0],["2014-09-19",42.1777,43.3971,40.9335,42.0211,8300.0],["2014-09-22",41.9882,41.9882,40.9665,41.2796,3900.0],["2014-09-23",41.2466,41.6504,40.5381,40.6204,4400.0],["2014-09-24",40.7275,41.123,40.2826,40.4968,4100.0],["2014-09-25",40.5545,40.6287,40.1261,40.1261,5200.0],["2014-09-26",40.1755,40.1755,39.2033,39.3845,4200.0],["2014-09-29",39.1456,39.9942,39.1456,39.8459,3800.0],["2014-09-30",39.8542,40.3485,39.1538,40.1755,7400.0],["2014-10-01",40.1508,40.6122,38.9973,39.5905,9000.0],["2014-10-02",39.8295,40.1673,39.8295,40.1508,2500.0],["2014-10-03",40.2002,40.3897,40.2002,40.2497,2800.0],["2014-10-06",40.4144,40.4144,39.0797,39.5658,2800.0],["2014-10-07",39.6317,39.9778,39.4669,39.4752,7300.0],["2014-10-08",40.2167,40.9912,39.4752,40.7852,12200.0],["2014-10-09",40.8429,40.983,40.5463,40.6699,3100.0],["2014-10-10",40.4474,41.329,39.5905,40.192,7100.0],["2014-10-13",40.4062,42.6391,39.7883,41.7328,4500.0],["2014-10-14",42.1942,43.4054,39.7883,43.3889,18800.0],["2014-10-15",42.5732,44.6166,40.8511,42.359,4400.0],["2014-10-16",41.5433,44.9132,41.1972,42.7133,10800.0],["2014-10-17",43.496,43.496,39.8459,41.6586,5700.0],["2014-10-20",41.5597,42.8451,41.189,42.6473,2500.0],["2014-10-21",41.5515,42.8451,41.2302,42.8368,4500.0],["2014-10-22",41.6174,42.8451,41.1972,41.4279,2900.0],["2014-10-23",41.5433,42.8451,41.1972,42.8204,6600.0],["2014-10-24",42.2436,42.3178,41.2384,41.8563,5300.0],["2014-10-27",41.4444,42.8121,40.0849,41.8893,3500.0],["2014-10-28",41.2714,43.669,41.2714,43.669,8300.0],["2014-10-29",43.9821,44.5342,41.8728,44.5342,5200.0],["2014-10-30",44.6413,46.1326,43.7679,46.1326,5100.0],["2014-10-31",46.4045,47.0637,44.5589,46.8,11300.0],["2014-11-03",47.2367,47.6487,46.7423,47.0637,3800.0],["2014-11-04",46.4045,48.0854,46.3716,47.212,3300.0],["2014-11-05",46.388,47.9947,46.388,47.1131,3900.0],["2014-11-06",46.2809,49.0411,46.2809,48.6292,6200.0],["2014-11-07",48.6127,48.6127,47.4592,48.1925,4200.0],["2014-11-10",47.3026,48.2007,46.9648,47.9535,5600.0],["2014-11-11",48.2172,49.3955,45.7371,49.1895,3700.0],["2014-11-12",48.7198,49.585,47.4015,49.4037,6200.0],["2014-11-13",49.2059,49.3625,48.0771,48.8352,6800.0],["2014-11-14",47.4015,49.3954,47.4015,48.9752,5100.0],["2014-11-17",48.6868,49.3954,48.5797,49.2883,2300.0],["2014-11-18",49.3707,49.3872,48.4314,49.2389,2400.0],["2014-11-19",48.1266,49.0824,48.0359,48.0359,2900.0],["2014-11-20",47.624,48.6045,45.8772,47.5745,4300.0],["2014-11-21",48.349,48.6209,47.4344,47.4344,3300.0],["2014-11-24",47.5168,48.9505,46.6435,48.9505,2400.0],["2014-11-25",48.4644,48.6127,46.8906,48.0606,2800.0],["2014-11-26",48.0771,48.5962,46.5775,48.4891,3000.0],["2014-11-28",48.2007,48.3408,47.7888,47.8464,2200.0],["2014-12-01",47.4592,47.4592,45.3252,45.3252,9200.0],["2014-12-02",45.3993,45.3993,43.1994,44.1057,7600.0],["2014-12-03",43.7349,47.0554,43.7349,43.7514,1700.0],["2014-12-04",44.1964,46.3963,43.3065,43.3971,2800.0],["2014-12-05",43.4136,46.1409,43.1664,45.0121,4400.0],["2014-12-08",44.6083,47.7723,44.6083,46.2562,9300.0],["2014-12-09",45.7207,47.7064,45.0862,47.7064,7700.0],["2014-12-10",48.5303,48.6045,45.3334,47.4097,8700.0],["2014-12-11",47.3191,47.3191,45.3416,46.7094,8500.0],["2014-12-12",46.2418,47.177,45.4555,45.8031,3400.0],["2014-12-15",44.694,46.3493,44.694,46.1424,5900.0],["2014-12-16",46.0762,47.4832,46.0762,46.9039,4400.0],["2014-12-17",47.2267,49.0807,45.2568,49.0807,11200.0],["2014-12-18",49.5524,49.5524,46.4321,48.5427,5900.0],["2014-12-19",48.3109,49.7428,47.4088,49.7428,15100.0],["2014-12-22",49.2959,49.2959,46.0928,47.177,9000.0],["2014-12-23",47.6157,48.8323,46.8956,48.4185,4700.0],["2014-12-24",47.1936,49.7676,47.1936,49.7676,1700.0],["2014-12-26",49.809,49.809,46.6804,49.66,5800.0],["2014-12-29",49.3786,49.3786,47.6819,48.493,2800.0],["2014-12-30",48.0626,49.3372,46.6887,49.3372,9700.0],["2014-12-31",49.2462,50.4877,49.2462,49.7014,4500.0],["2015-01-02",49.7759,49.7759,47.2681,47.9054,4600.0],["2015-01-05",47.5081,47.5081,47.5081,47.5081,1300.0],["2015-01-06",47.3508,47.3508,44.8182,46.4652,3600.0],["2015-01-07",47.9964,47.9964,46.1176,47.9219,2100.0],["2015-01-08",47.9716,49.1552,47.9633,49.1552,3400.0],["2015-01-09",48.8075,49.2048,46.697,48.3606,5700.0],["2015-01-12",48.0047,49.1883,48.0047,49.1883,2600.0],["2015-01-13",48.4351,50.3966,47.9881,49.1138,7800.0],["2015-01-14",49.2462,49.6517,47.3508,48.3771,20000.0],["2015-01-15",47.8723,48.9565,46.6804,48.0461,5900.0],["2015-01-16",47.8722,50.3221,47.8722,50.2228,2800.0],["2015-01-20",49.5773,50.0739,48.0461,48.3854,10900.0],["2015-01-21",48.3771,49.6517,47.1853,48.5841,7800.0],["2015-01-22",49.0806,49.0806,47.1605,48.2281,13600.0],["2015-01-23",47.9964,50.0739,47.7564,48.2613,13500.0],["2015-01-26",48.8241,49.1882,48.1619,49.0724,15300.0],["2015-01-27",48.9648,48.9648,48.013,48.1868,2400.0],["2015-01-28",48.9151,49.9911,48.3358,49.2545,24800.0],["2015-01-29",49.3952,49.3952,46.4404,48.7082,24700.0],["2015-01-30",48.7413,49.5358,46.4569,46.9204,9400.0],["2015-02-02",47.4998,47.6157,45.0416,46.9453,13000.0],["2015-02-03",47.715,48.2199,47.3094,48.2116,2900.0],["2015-02-04",47.6985,49.1386,44.843,45.1989,17400.0],["2015-02-05",46.7466,47.0943,45.3727,46.6721,3800.0],["2015-02-06",48.0047,48.7661,47.0612,47.6322,25200.0],["2015-02-09",47.3839,48.5427,46.5149,47.9054,6800.0],["2015-02-10",48.584,49.3703,47.0694,48.0874,2600.0],["2015-02-11",48.5013,48.584,47.0363,47.6736,2500.0],["2015-02-12",46.3742,48.9731,46.3742,48.3523,3000.0],["2015-02-13",48.3523,48.4102,47.3508,48.0212,3000.0],["2015-02-17",48.4185,48.4185,46.6225,48.0047,1700.0],["2015-02-18",47.9054,49.9414,46.6308,48.7579,11600.0],["2015-02-19",48.4102,49.1386,48.2861,48.8241,2900.0],["2015-02-20",49.0393,49.0393,46.7797,48.4682,5100.0],["2015-02-23",47.475,49.4614,47.475,48.9648,1700.0],["2015-02-24",48.1785,49.4366,48.1785,49.4366,1100.0],["2015-02-25",48.8986,49.8587,47.5577,47.5577,900.0],["2015-02-26",48.0047,50.0821,47.2598,49.2379,7300.0],["2015-02-27",50.2973,50.2973,49.1303,49.1634,2400.0],["2015-03-02",49.2462,49.2462,47.9219,49.2379,2000.0],["2015-03-03",49.5773,50.2973,49.2958,49.5276,4100.0],["2015-03-04",49.3786,50.2973,49.3786,50.2973,800.0],["2015-03-05",49.8504,50.289,49.3455,49.7262,7600.0],["2015-03-06",49.6269,50.0904,49.2462,49.2627,7600.0],["2015-03-09",49.3703,49.7676,49.122,49.66,5300.0],["2015-03-10",48.791,50.049,47.2763,49.2959,2900.0],["2015-03-11",48.3854,49.3538,48.3854,48.5344,3000.0],["2015-03-12",49.1055,49.66,48.7496,49.6186,2900.0],["2015-03-13",49.66,49.66,47.4998,48.8324,2300.0],["2015-03-16",49.4599,49.7924,49.4599,49.7924,1100.0],["2015-03-17",49.4101,49.8756,49.0942,49.5431,5500.0],["2015-03-18",49.1358,49.1358,49.1358,49.1358,800.0],["2015-03-19",48.0052,49.6179,48.0052,49.6179,2800.0],["2015-03-20",49.6179,53.184,48.0052,52.1117,38700.0],["2015-03-23",52.1117,52.1117,49.46,50.1,11500.0],["2015-03-24",51.9371,51.9371,49.6345,49.6345,5800.0],["2015-03-25",48.6453,51.2472,48.2047,48.4791,9400.0],["2015-03-26",50.1748,50.1748,48.9612,49.0693,2100.0],["2015-03-27",48.9861,50.3743,47.8224,49.6595,3000.0],["2015-03-30",49.1856,49.834,47.3984,48.5456,9400.0],["2015-03-31",47.9803,51.0726,47.44,49.7592,11100.0],["2015-04-01",49.0526,49.0526,47.6727,48.2131,7300.0],["2015-04-02",48.2546,49.0443,47.8057,48.4624,4500.0],["2015-04-06",48.4624,50.8648,48.3461,49.0859,6000.0],["2015-04-07",48.3128,49.1191,48.3128,48.8033,4400.0],["2015-04-08",49.435,49.4932,48.2629,48.4874,3800.0],["2015-04-09",48.504,48.6453,48.3294,48.5456,2000.0],["2015-04-10",48.6702,49.0443,48.3793,48.8781,2100.0],["2015-04-13",49.0859,49.2023,48.7368,48.7368,1900.0],["2015-04-14",49.0277,49.194,49.0277,49.194,1200.0],["2015-04-15",49.2106,49.3602,49.0443,49.2106,2200.0],["2015-04-16",49.3768,49.3768,46.642,47.3818,16300.0],["2015-04-17",46.7251,47.5065,44.223,44.6885,19900.0],["2015-04-20",45.0293,46.5339,44.5056,45.6944,6700.0],["2015-04-21",45.3618,45.8024,44.381,45.8024,1400.0],["2015-04-22",45.2288,46.5505,45.2288,46.5505,2900.0],["2015-04-23",46.883,48.4541,46.7999,47.5481,4900.0],["2015-04-24",47.5065,47.5481,47.2322,47.5481,2900.0],["2015-04-27",47.1989,47.7309,47.1989,47.44,3500.0],["2015-04-28",48.1549,48.1549,46.9495,47.7974,2400.0],["2015-04-29",47.0909,47.0909,46.6919,46.6919,1600.0],["2015-04-30",46.7251,46.7251,44.5805,44.8132,5700.0],["2015-05-01",44.5888,45.3868,44.5721,44.8298,4700.0],["2015-05-04",44.6802,45.5115,44.622,44.8548,4800.0],["2015-05-05",44.6802,44.755,43.7658,43.7658,3700.0],["2015-05-06",44.0568,44.8714,42.9678,44.5555,10800.0],["2015-05-07",44.4059,45.711,44.4059,45.5198,2700.0],["2015-05-08",45.9188,46.5256,45.9188,46.484,2900.0],["2015-05-11",45.445,46.0186,45.445,46.0186,2000.0],["2015-05-12",44.888,45.287,44.888,45.287,1600.0],["2015-05-13",45.2787,45.312,44.6802,44.9795,3800.0],["2015-05-14",45.1374,45.6694,44.6802,45.6694,2600.0],["2015-05-15",45.7193,45.7193,44.8465,45.3452,2200.0],["2015-05-18",45.154,46.1183,45.1208,46.11,4900.0],["2015-05-19",45.7276,46.1848,45.5281,45.7193,3800.0],["2015-05-20",46.5505,46.5589,45.7193,45.8939,2400.0],["2015-05-21",45.154,49.1191,45.1125,46.3012,3000.0],["2015-05-22",45.3868,46.5505,44.9878,45.0293,4400.0],["2015-05-26",45.2704,46.5505,44.888,44.888,2800.0],["2015-05-27",45.2953,45.6195,45.2953,45.6195,1200.0],["2015-05-28",45.6195,45.6195,44.0817,44.647,2900.0],["2015-05-29",44.3061,45.6112,44.3061,45.4948,2400.0],["2015-06-01",45.3037,45.6112,44.7716,45.312,3900.0],["2015-06-02",45.4948,45.5198,44.8548,45.1873,2600.0],["2015-06-03",45.553,45.578,44.913,45.578,2000.0],["2015-06-04",44.888,45.5364,44.8797,44.888,2800.0],["2015-06-05",45.4533,45.4533,45.4533,45.4533,600.0],["2015-06-08",45.5032,46.3178,45.4699,45.5115,5300.0],["2015-06-09",46.2596,46.2596,45.3369,45.3369,700.0],["2015-06-10",46.9246,46.9246,46.3012,46.5422,1600.0],["2015-06-11",48.0718,48.0718,45.8855,47.0909,2500.0],["2015-06-12",47.2322,48.1382,46.8249,47.7974,3800.0],["2015-06-15",46.9662,48.4957,46.6669,47.0244,3400.0],["2015-06-16",47.3319,47.573,46.75,47.1657,2400.0],["2015-06-17",47.5957,47.8462,47.5957,47.8462,1500.0],["2015-06-18",47.5957,49.224,47.5957,49.224,4200.0],["2015-06-19",48.4725,49.6415,48.0967,49.2741,10400.0],["2015-06-22",48.4808,49.3576,48.222,48.556,5100.0],["2015-06-23",48.5977,49.2657,48.4725,48.9067,4000.0],["2015-06-24",48.9067,49.4745,48.4307,48.4307,7200.0],["2015-06-25",48.7564,49.224,48.5142,49.1572,5000.0],["2015-06-26",49.416,50.1007,48.5142,50.0924,19200.0],["2015-06-29",49.8502,49.8502,49.0236,49.0236,5000.0],["2015-06-30",49.3993,50.1007,49.3993,49.7918,3000.0],["2015-07-01",50.1007,50.1007,49.4828,49.8669,4300.0],["2015-07-02",50.0172,50.0172,49.1238,49.6999,1600.0],["2015-07-06",49.3993,50.1007,49.3993,49.5413,3200.0],["2015-07-07",48.6395,50.5183,48.6395,49.9672,4900.0],["2015-07-08",49.9337,51.2948,49.2657,49.8085,2000.0],["2015-07-09",50.7938,50.7938,48.7313,49.2741,4000.0],["2015-07-10",48.055,49.75,48.055,49.75,1700.0],["2015-07-13",49.5496,51.3282,49.2657,49.7584,4500.0],["2015-07-14",51.3366,51.3366,48.4474,48.9568,11700.0],["2015-07-15",48.5894,49.0152,44.5312,47.6291,18200.0],["2015-07-16",47.6124,49.0486,46.7607,48.0299,3200.0],["2015-07-17",48.2053,49.0486,48.2053,48.8399,2600.0],["2015-07-20",49.0486,50.3095,48.3973,49.5162,5300.0],["2015-07-21",49.3492,49.3492,48.6144,48.6228,1400.0],["2015-07-22",48.8315,48.8315,48.6812,48.6812,700.0],["2015-07-23",48.1886,49.1655,47.8462,47.8462,1600.0],["2015-07-24",47.8462,47.9715,46.7607,47.1031,3600.0],["2015-07-27",47.1031,47.6792,46.7691,47.1866,5000.0],["2015-07-28",48.2721,48.2721,44.9654,46.243,7000.0],["2015-07-29",46.2597,46.2597,45.074,45.6501,5400.0],["2015-07-30",44.7149,45.9925,44.7149,45.9925,2300.0],["2015-07-31",45.2076,45.8422,45.0489,45.6501,6500.0],["2015-08-03",45.2076,45.2076,44.4143,44.5813,5500.0],["2015-08-04",45.433,45.433,44.8652,44.9404,3700.0],["2015-08-05",45.0489,45.0489,45.0489,45.0489,1300.0],["2015-08-06",45.074,46.2597,43.6544,44.8151,5200.0],["2015-08-07",44.932,45.5499,43.8381,43.9634,3900.0],["2015-08-10",43.8382,44.9905,43.6211,44.2473,6900.0],["2015-08-11",44.1638,44.2056,42.9447,43.4206,25100.0],["2015-08-12",43.4206,43.6127,42.8278,42.8278,9500.0],["2015-08-13",43.3789,43.4206,43.0031,43.2536,2700.0],["2015-08-14",42.9948,43.2536,42.4186,43.12,3100.0],["2015-08-17",43.2536,45.9257,43.12,45.0072,18400.0],["2015-08-18",45.5666,47.7293,45.5666,47.2116,6000.0],["2015-08-19",48.3138,48.3138,45.742,45.9006,9800.0],["2015-08-20",45.4414,46.3432,44.3559,45.6084,7900.0],["2015-08-21",43.9634,43.9634,43.095,43.3872,6800.0],["2015-08-24",42.2349,43.429,42.2349,42.5856,10200.0],["2015-08-25",42.8361,43.1367,41.7506,42.5773,9700.0],["2015-08-26",43.3037,43.4373,42.2433,42.5439,3100.0],["2015-08-27",42.7944,44.6481,41.7924,42.2767,7300.0],["2015-08-28",42.2099,44.1888,42.2099,44.1638,3200.0],["2015-08-31",42.5856,45.0573,42.5856,44.5813,6400.0],["2015-09-01",43.5125,43.9968,43.1284,43.5041,4100.0],["2015-09-02",44.5312,44.5312,43.8549,44.3809,2300.0],["2015-09-03",44.3976,44.3976,43.6294,43.6962,3900.0],["2015-09-04",43.8381,44.431,43.4373,44.431,2600.0],["2015-09-08",45.0907,45.0907,44.4477,44.765,2600.0],["2015-09-09",44.765,44.765,43.1701,43.4206,2700.0],["2015-09-10",41.7924,44.5062,41.7924,43.4374,3000.0],["2015-09-11",43.404,43.8966,43.0031,43.6628,2600.0],["2015-09-14",42.5773,43.8883,42.5773,43.8883,1700.0],["2015-09-15",44.0469,44.0469,44.0469,44.0469,600.0],["2015-09-16",42.2891,45.8131,42.2891,43.2959,3100.0],["2015-09-17",43.8581,45.6118,43.7155,44.7559,4400.0],["2015-09-18",44.1098,45.0076,43.9252,45.0076,5900.0],["2015-09-21",45.3516,45.3936,44.8063,44.8482,3600.0],["2015-09-22",44.3028,44.3867,44.2609,44.2693,3000.0],["2015-09-23",44.4371,44.4371,44.2609,44.2693,2100.0],["2015-09-24",44.2777,44.7056,43.8833,44.7056,4300.0],["2015-09-25",44.8734,44.8734,43.8749,43.8749,7500.0],["2015-09-28",44.8902,44.8902,43.2288,43.2288,2200.0],["2015-09-29",42.7925,45.251,42.7925,44.5461,4400.0],["2015-09-30",44.5546,45.2006,44.5546,45.2006,5300.0],["2015-10-01",45.1419,45.3097,44.2189,44.2189,3300.0],["2015-10-02",43.984,44.4622,43.984,44.4622,3600.0],["2015-10-05",44.2777,46.0481,44.2777,45.2594,7100.0],["2015-10-06",45.1922,45.2006,44.2525,45.1419,5000.0],["2015-10-07",45.1419,45.1419,44.3699,44.4539,2900.0],["2015-10-08",44.6804,44.6804,44.3364,44.3364,2700.0],["2015-10-09",44.3196,44.5881,44.3196,44.5881,700.0],["2015-10-12",44.2273,44.672,44.0595,44.672,2800.0],["2015-10-13",44.6804,45.3097,44.6804,45.058,1900.0],["2015-10-14",45.2929,45.939,44.6888,45.4775,8600.0],["2015-10-15",45.5279,46.0565,45.3097,46.0481,8000.0],["2015-10-16",46.0061,46.3334,44.8902,45.981,18000.0],["2015-10-19",45.3097,45.8467,45.3097,45.8215,4700.0],["2015-10-20",45.939,46.5599,45.939,46.5599,2100.0],["2015-10-21",46.4089,47.6255,46.4089,46.5012,16200.0],["2015-10-22",46.8704,47.8353,46.82,47.8353,3400.0],["2015-10-23",47.9947,48.624,47.9947,48.624,3000.0],["2015-10-26",48.1709,48.6324,46.3921,47.9947,5600.0],["2015-10-27",47.8605,48.2884,46.4341,47.7346,8300.0],["2015-10-28",47.8185,49.505,46.9795,48.7079,6500.0],["2015-10-29",47.8269,47.8857,47.4745,47.8269,2000.0],["2015-10-30",48.2548,49.8155,47.1221,49.4799,20300.0],["2015-11-02",49.1694,50.5455,47.2144,48.6408,29900.0],["2015-11-03",47.894,51.3426,47.894,50.8224,33800.0],["2015-11-04",50.6965,50.9734,50.0588,50.3357,4500.0],["2015-11-05",50.3693,50.7636,49.7232,50.126,7700.0],["2015-11-06",49.7148,50.1008,47.9947,48.9596,34900.0],["2015-11-09",48.9177,48.9177,47.5584,47.7178,11300.0],["2015-11-10",47.8269,49.2449,47.3067,48.666,16000.0],["2015-11-11",48.4142,48.666,48.2464,48.2464,4500.0],["2015-11-12",47.4577,48.4898,47.4074,47.9528,20700.0],["2015-11-13",47.7346,49.4043,47.7346,48.4981,19700.0],["2015-11-16",47.9192,49.3456,47.9192,48.2464,8100.0],["2015-11-17",48.0535,48.1541,46.6858,47.9192,20100.0],["2015-11-18",47.8772,48.968,47.5836,48.6744,18400.0],["2015-11-19",48.5066,48.7583,48.5066,48.5821,2700.0],["2015-11-20",49.0016,49.0016,47.0717,47.9192,13100.0],["2015-11-23",47.8269,48.0199,46.3585,46.9459,20700.0],["2015-11-24",46.6186,46.9794,44.7056,46.6774,26400.0],["2015-11-25",46.8955,47.4325,46.4844,47.1137,8100.0],["2015-11-27",47.2983,47.399,46.82,47.399,3800.0],["2015-11-30",46.9795,47.8269,46.9795,47.399,8700.0],["2015-12-01",47.8269,47.9947,47.0046,47.9947,10700.0],["2015-12-02",47.8269,48.4227,47.5752,48.2632,10900.0],["2015-12-03",48.1709,48.7163,47.4074,47.6171,17300.0],["2015-12-04",48.1877,48.3891,47.9024,48.2884,13000.0],["2015-12-07",48.3891,48.4059,47.9108,48.2884,6900.0],["2015-12-08",48.1961,48.2632,46.627,46.9878,15500.0],["2015-12-09",46.5683,47.1137,45.9138,47.1137,14200.0],["2015-12-10",46.7193,48.2464,46.7193,47.8185,14700.0],["2015-12-11",47.4074,48.7079,47.0214,47.0466,12900.0],["2015-12-14",47.35,47.8896,45.8833,47.2489,5700.0],["2015-12-15",46.6251,48.741,46.6251,47.5439,4600.0],["2015-12-16",47.4006,48.2605,45.2679,47.9654,6600.0],["2015-12-17",48.2942,48.7662,47.9654,48.0076,2900.0],["2015-12-18",47.8137,49.7357,47.3922,49.0191,26400.0],["2015-12-21",48.6398,49.3479,48.4712,48.5471,5100.0],["2015-12-22",48.8927,49.3142,47.9317,49.0613,2500.0],["2015-12-23",49.1119,49.7694,49.0444,49.3985,3600.0],["2015-12-24",49.3563,50.5787,48.9601,49.82,18100.0],["2015-12-28",50.0138,50.0138,48.2183,48.859,16100.0],["2015-12-29",49.1372,51.5902,49.1372,50.1487,16200.0],["2015-12-30",51.0423,51.0423,48.9517,49.8031,18700.0],["2015-12-31",50.0392,50.1656,48.918,49.3479,21100.0],["2016-01-04",48.9096,49.6177,47.7294,49.4491,39800.0],["2016-01-05",48.7747,49.4238,48.4881,49.2046,5300.0],["2016-01-06",48.7241,49.3648,48.6904,48.977,13600.0],["2016-01-07",48.4712,49.5671,48.2857,48.7831,32500.0],["2016-01-08",48.9433,49.8284,48.6314,49.0782,16800.0],["2016-01-11",49.2468,49.8031,48.5977,49.2215,10600.0],["2016-01-12",49.2046,49.2046,48.5134,48.6567,7500.0],["2016-01-13",48.5218,49.5839,48.4628,49.0866,18900.0],["2016-01-14",49.2299,49.7694,49.1119,49.6092,9700.0],["2016-01-15",48.6567,49.1287,48.0497,49.0023,9900.0],["2016-01-19",48.8927,50.2415,48.7663,49.1456,32500.0],["2016-01-20",49.6177,49.7357,48.134,49.643,14600.0],["2016-01-21",49.7357,49.7357,46.8021,47.5608,15600.0],["2016-01-22",48.1677,49.8537,48.0497,49.4743,26900.0],["2016-01-25",49.1034,49.7441,46.9117,46.9117,36200.0],["2016-01-26",47.2489,48.075,46.094,46.9538,17900.0],["2016-01-27",47.2067,47.8811,46.3048,46.8695,22700.0],["2016-01-28",47.2067,48.9348,46.8864,47.7968,54300.0],["2016-01-29",47.6704,48.3026,46.8105,47.5186,10900.0],["2016-02-01",47.8811,48.8843,47.3416,48.2267,4600.0],["2016-02-02",48.0834,48.8843,47.2067,48.0666,3600.0],["2016-02-03",48.3363,49.2973,48.3363,48.6651,3700.0],["2016-02-04",48.4206,49.0613,48.4206,49.0023,2400.0],["2016-02-05",48.7072,48.8927,46.8021,46.8021,9000.0],["2016-02-08",46.9538,48.6988,46.0519,47.2067,5500.0],["2016-02-09",47.8221,47.8221,45.7568,46.7937,1900.0],["2016-02-10",47.0466,48.8843,45.6894,48.4881,11000.0],["2016-02-11",47.6029,49.9127,46.5745,49.3816,4900.0],["2016-02-12",49.8453,49.9717,48.4712,48.9517,4100.0],["2016-02-16",49.2805,49.2805,47.6282,48.5218,5800.0],["2016-02-17",48.4038,49.1877,47.9991,49.0107,5900.0],["2016-02-18",48.5724,49.1877,48.3701,48.6904,4100.0],["2016-02-19",48.7747,49.1456,47.9317,48.9433,5300.0],["2016-02-22",48.8505,51.5987,48.8505,51.0001,34800.0],["2016-02-23",51.1687,51.1687,48.3785,48.6398,27600.0],["2016-02-24",48.4712,50.2836,48.4712,49.7357,18200.0],["2016-02-25",49.5671,49.5671,48.2267,48.6398,24700.0],["2016-02-26",49.0782,51.076,49.0782,50.5618,21200.0],["2016-02-29",50.5787,50.7473,49.643,49.9464,16300.0],["2016-03-01",50.115,50.1572,48.4038,48.9939,35000.0],["2016-03-02",49.0191,50.0223,48.9686,49.82,21000.0],["2016-03-03",50.3173,50.5786,50.1403,50.5702,5600.0],["2016-03-04",50.4944,50.8315,49.7357,50.6124,3600.0],["2016-03-07",50.3848,52.1634,50.3848,52.0791,11900.0],["2016-03-08",51.6914,52.096,51.0086,51.0844,12600.0],["2016-03-09",51.0001,52.1719,50.4353,51.3036,23200.0],["2016-03-10",51.1266,51.9274,51.1181,51.4132,9500.0],["2016-03-11",51.7419,51.7504,51.1687,51.6661,15500.0],["2016-03-14",51.8431,52.2646,51.8263,52.1213,4200.0],["2016-03-15",51.4554,52.2056,51.2868,51.3036,7200.0],["2016-03-16",51.0073,53.7418,51.0073,53.1323,44300.0],["2016-03-17",53.6741,53.6741,50.8211,51.9724,36000.0],["2016-03-18",52.4042,53.8519,52.0402,52.6074,33600.0],["2016-03-21",52.8275,52.8275,52.3534,52.4888,5800.0],["2016-03-22",52.4888,52.4973,52.074,52.3195,9400.0],["2016-03-23",51.8539,51.8539,51.2444,51.3629,4200.0],["2016-03-24",51.2189,52.1925,49.5596,51.9301,30200.0],["2016-03-28",52.2264,52.8952,51.8708,52.5058,35000.0],["2016-03-29",52.2518,52.2518,50.838,51.6507,35900.0],["2016-03-30",52.0486,53.1746,51.3713,52.7851,22800.0],["2016-03-31",51.8539,53.1407,51.8539,52.946,21600.0],["2016-04-01",52.582,53.0307,51.6507,52.7513,8400.0],["2016-04-04",52.4973,53.2169,52.4888,53.2169,13500.0],["2016-04-05",53.0137,53.8434,52.5396,53.1238,5800.0],["2016-04-06",53.1069,54.563,52.9121,54.5122,10600.0],["2016-04-07",53.9619,54.2159,52.9291,53.8095,5100.0],["2016-04-08",54.2836,54.9779,53.9958,54.8509,8500.0],["2016-04-11",54.0551,54.4276,52.3195,53.6064,6700.0],["2016-04-12",53.7333,53.7503,51.6592,53.7503,1400.0],["2016-04-13",53.5471,55.0202,52.6074,52.9968,19000.0],["2016-04-14",53.0053,53.2169,52.5312,53.1661,5300.0],["2016-04-15",52.8106,53.7587,52.8106,52.9629,4000.0],["2016-04-18",53.0137,54.4021,53.0137,53.3439,20500.0],["2016-04-19",53.6148,54.5884,53.1661,53.5725,25900.0],["2016-04-20",53.3778,55.8752,52.6158,55.0286,58900.0],["2016-04-21",54.9101,56.4678,53.4201,54.0127,32900.0],["2016-04-22",54.0974,54.0974,52.8275,53.5386,25000.0],["2016-04-25",53.2508,53.2508,52.0825,53.0307,22600.0],["2016-04-26",52.8698,53.9873,52.6412,53.6233,25600.0],["2016-04-27",53.4201,54.1905,53.073,54.0042,16100.0],["2016-04-28",53.7333,55.3673,53.7333,55.2487,22800.0],["2016-04-29",55.0879,57.4837,54.8254,56.6372,54300.0],["2016-05-02",57.0012,57.0012,56.053,56.6033,6200.0],["2016-05-03",56.417,56.417,55.4519,55.7228,18100.0],["2016-05-04",54.6138,55.8668,54.4699,55.689,12000.0],["2016-05-05",55.4096,57.1451,55.4096,56.6287,27300.0],["2016-05-06",55.8922,56.1546,55.0625,55.2826,25700.0],["2016-05-09",55.3419,58.3304,54.7408,55.8244,15400.0],["2016-05-10",57.2975,57.3314,56.053,56.29,11200.0],["2016-05-11",56.1715,57.5261,55.9938,56.0276,13400.0],["2016-05-12",56.1969,56.2731,56.0615,56.0615,1500.0],["2016-05-13",56.0445,56.0445,54.6646,55.1048,4900.0],["2016-05-16",55.071,55.7482,54.3683,55.4773,6700.0],["2016-05-17",54.9524,55.2826,53.8603,53.8773,4800.0],["2016-05-18",54.4699,56.0191,53.7841,54.7746,5500.0],["2016-05-19",54.2667,55.2657,53.8857,54.0974,4300.0],["2016-05-20",54.3175,56.798,54.3175,55.0286,4600.0],["2016-05-23",54.9186,55.4858,54.6477,55.2572,4400.0],["2016-05-24",54.9863,55.5705,54.6053,55.3673,6700.0],["2016-05-25",55.0963,56.5863,55.0963,55.7059,3800.0],["2016-05-26",55.8583,55.8668,55.0286,55.435,7300.0],["2016-05-27",55.3419,55.8752,55.0286,55.5366,4400.0],["2016-05-31",55.2741,55.4011,54.1905,55.4011,7500.0],["2016-06-01",54.8339,55.6974,54.7492,55.4435,7800.0],["2016-06-02",55.0625,56.6287,54.6815,55.6043,15900.0],["2016-06-03",55.3842,55.3842,54.8678,55.2826,3600.0],["2016-06-06",55.2233,55.9429,54.4868,55.3419,9200.0],["2016-06-07",55.0456,55.7906,54.7408,54.8593,8200.0],["2016-06-08",54.8424,55.6382,54.8424,55.1048,12200.0],["2016-06-09",54.7916,55.2572,54.6646,55.2487,4800.0],["2016-06-10",55.1133,55.3588,53.8942,54.182,11800.0],["2016-06-13",54.182,54.6307,53.818,54.0974,5700.0],["2016-06-14",54.182,55.3165,54.182,54.7154,5300.0],["2016-06-15",54.9364,55.1319,54.6814,54.9874,5600.0],["2016-06-16",55.3189,55.3189,54.4859,54.7409,2700.0],["2016-06-17",54.9109,54.9534,54.0014,54.4009,14900.0],["2016-06-20",54.3244,54.9364,54.0014,54.6559,5700.0],["2016-06-21",54.4264,54.7324,54.0269,54.1289,3800.0],["2016-06-22",54.1969,54.7409,54.0269,54.3584,3600.0],["2016-06-23",54.6474,54.6474,52.9729,54.6219,5500.0],["2016-06-24",53.3299,56.0074,52.5733,55.9819,30600.0],["2016-06-27",55.3104,55.3104,53.4999,53.6444,12400.0],["2016-06-28",53.8994,53.9759,52.7859,53.0579,9500.0],["2016-06-29",53.1344,54.6474,52.7009,53.0239,10100.0],["2016-06-30",53.1429,55.1064,53.1429,53.5509,11900.0],["2016-07-01",53.5424,53.7634,52.7519,53.3639,2100.0],["2016-07-05",53.3894,54.3244,53.3894,53.5339,6400.0],["2016-07-06",53.2789,54.4689,53.2789,53.8824,4800.0],["2016-07-07",53.9504,54.5879,53.4064,53.5594,3300.0],["2016-07-08",54.6729,55.3529,54.1969,55.3529,8800.0],["2016-07-11",55.3784,55.9309,53.6699,55.9309,2900.0],["2016-07-12",55.8884,56.4239,55.7864,56.0159,6600.0],["2016-07-13",56.1604,58.0474,56.1604,57.8944,8200.0],["2016-07-14",57.9199,58.2514,56.4069,57.4609,4900.0],["2016-07-15",57.3759,57.3759,56.0669,56.4749,2100.0],["2016-07-18",56.1349,58.0644,55.9309,56.1009,11800.0],["2016-07-19",56.7214,57.2654,56.4409,56.8404,5400.0],["2016-07-20",56.6959,56.9509,55.9479,56.5684,5400.0],["2016-07-21",56.7979,57.2059,56.4579,56.7809,2400.0],["2016-07-22",56.8234,57.2994,56.0924,56.6789,4900.0],["2016-07-25",56.3559,56.4324,56.2879,56.4324,2700.0],["2016-07-26",56.5259,56.7214,56.2454,56.3474,5800.0],["2016-07-27",55.9479,56.4834,55.2509,55.6929,8600.0],["2016-07-28",55.4549,56.0499,55.4549,55.8884,5400.0],["2016-07-29",55.8459,55.8459,55.2849,55.3104,6300.0],["2016-08-01",55.4294,55.5399,54.9194,54.9194,4400.0],["2016-08-02",55.0299,55.3359,54.9874,55.0129,2900.0],["2016-08-03",55.0809,55.1829,54.4519,54.6134,3300.0],["2016-08-04",55.1319,55.1319,54.4604,54.7239,1900.0],["2016-08-05",54.5879,54.9959,54.4519,54.8259,4200.0],["2016-08-08",55.1489,55.1489,54.5114,54.5114,1500.0],["2016-08-09",54.6389,55.0299,54.4859,54.7324,17300.0],["2016-08-10",54.5964,54.8004,53.9674,54.3754,5900.0],["2016-08-11",54.4264,54.9279,54.0354,54.6729,5000.0],["2016-08-12",54.5114,54.5114,54.0439,54.1289,1800.0],["2016-08-15",54.3329,54.5879,53.9929,54.3074,4400.0],["2016-08-16",53.9759,54.6304,53.0579,53.2789,18600.0],["2016-08-17",54.0694,54.0694,53.0409,53.2364,1600.0],["2016-08-18",53.3299,54.0779,53.3299,54.0779,4000.0],["2016-08-19",53.9164,54.0779,53.7804,53.7889,4600.0],["2016-08-22",53.6784,54.0864,53.6784,53.9589,2800.0],["2016-08-23",54.0609,54.0609,53.7124,54.0609,3300.0],["2016-08-24",53.8994,54.3754,53.7719,53.8484,1800.0],["2016-08-25",54.5709,54.9449,53.8484,54.9449,3800.0],["2016-08-26",54.8599,55.6674,54.1544,54.2224,4700.0],["2016-08-29",54.3499,56.0159,54.3159,54.5709,17200.0],["2016-08-30",54.4434,55.3189,54.2394,54.4859,6600.0],["2016-08-31",54.5539,55.1319,53.5509,53.5594,9300.0],["2016-09-01",53.6529,54.7664,53.6529,53.9759,1400.0],["2016-09-02",54.2819,55.0554,54.2819,54.3924,2500.0],["2016-09-06",54.2904,54.9874,53.7719,53.9844,4000.0],["2016-09-07",54.0439,55.8544,54.0439,54.2564,5900.0],["2016-09-08",53.5509,54.6219,53.5509,54.2054,3200.0],["2016-09-09",53.7634,54.7834,53.7634,53.7634,2800.0],["2016-09-12",54.0439,54.2224,54.0184,54.2224,1500.0],["2016-09-13",54.6389,54.6389,53.0409,53.0409,5700.0],["2016-09-14",52.6311,53.3908,52.358,52.6141,2100.0],["2016-09-15",52.119,52.1446,50.2668,50.7874,19300.0],["2016-09-16",50.9752,52.6141,48.8328,50.8386,23200.0],["2016-09-19",50.924,52.2556,49.729,51.1289,7600.0],["2016-09-20",51.052,51.6837,51.052,51.0691,2400.0],["2016-09-21",51.1801,51.1801,51.1801,51.1801,1000.0],["2016-09-22",50.6082,51.5557,50.574,51.2228,8900.0],["2016-09-23",52.0678,52.0678,52.0678,52.0678,1500.0],["2016-09-26",51.9995,52.7336,50.813,51.0264,14400.0],["2016-09-27",51.1118,51.2142,50.7874,50.7874,6900.0],["2016-09-28",51.641,52.0592,50.7447,51.274,3800.0],["2016-09-29",51.3593,51.8459,51.3252,51.6069,3200.0],["2016-09-30",51.5557,52.1702,50.7448,51.0435,9500.0],["2016-10-03",51.6666,51.6751,50.7277,51.2996,5200.0],["2016-10-04",50.7448,50.8899,50.7277,50.8899,1500.0],["2016-10-05",51.035,51.6154,50.8728,51.2057,2300.0],["2016-10-06",51.53,51.53,50.8301,51.1289,2100.0],["2016-10-07",53.3396,53.3396,50.7874,50.8643,1700.0],["2016-10-10",51.035,53.1006,51.035,51.7093,12300.0],["2016-10-11",51.7776,52.4092,50.924,50.924,9700.0],["2016-10-12",51.0435,51.052,50.2241,50.5911,4700.0],["2016-10-13",50.7874,50.8728,49.49,49.49,7900.0],["2016-10-14",49.6778,51.5556,49.1998,50.6167,19100.0],["2016-10-17",50.5314,51.8971,50.0619,51.8971,15500.0],["2016-10-18",52.0678,52.6226,51.2142,52.6226,1500.0],["2016-10-19",52.5373,52.9214,50.9582,50.9582,6300.0],["2016-10-20",50.8728,52.0678,50.8728,52.0251,1500.0],["2016-10-21",51.5557,53.2628,50.9838,52.7933,10100.0],["2016-10-24",52.7506,54.2017,52.708,53.8176,4400.0],["2016-10-25",53.6042,54.5005,53.5445,53.7749,3900.0],["2016-10-26",54.5005,54.5005,54.2444,54.2444,1600.0],["2016-10-27",54.1164,54.1164,52.0678,53.3908,2000.0],["2016-10-28",54.1164,54.9699,53.3055,54.4151,4400.0],["2016-10-31",54.3298,54.3298,51.641,53.0494,8800.0],["2016-11-01",54.4151,54.4151,51.5556,52.2385,10700.0],["2016-11-02",52.3239,53.3481,51.8544,52.4092,5000.0],["2016-11-03",52.5799,52.5799,50.3606,50.5314,3600.0],["2016-11-04",50.6594,51.769,48.056,49.5924,11600.0],["2016-11-07",51.641,51.641,49.6095,50.6167,2500.0],["2016-11-08",48.8669,51.2142,48.6535,49.9339,3700.0],["2016-11-09",49.7205,53.2628,48.4401,53.2628,3900.0],["2016-11-10",53.4335,53.9883,52.1958,53.6896,5000.0],["2016-11-11",53.2628,55.4821,52.4946,55.4821,20300.0],["2016-11-14",56.1649,57.5733,55.6528,57.1892,6400.0],["2016-11-15",57.5733,57.616,55.6528,56.5064,6700.0],["2016-11-16",56.5064,57.1892,56.1649,56.5064,11500.0],["2016-11-17",56.3356,57.0185,55.9089,56.3783,6100.0],["2016-11-18",56.293,56.7624,56.2076,56.4637,11000.0],["2016-11-21",56.293,56.7624,55.6101,56.7624,1600.0],["2016-11-22",56.5917,58.0428,56.5917,57.7013,8500.0],["2016-11-23",58.0428,59.4085,58.0001,59.4085,1700.0],["2016-11-25",59.4085,59.4085,59.4085,59.4085,500.0],["2016-11-28",56.3869,60.8596,56.3869,58.0428,6700.0],["2016-11-29",56.9758,58.8964,56.9758,58.2562,1700.0],["2016-11-30",58.4696,59.6219,58.0001,58.2135,4200.0],["2016-12-01",59.4939,59.4939,57.2746,58.2562,2800.0],["2016-12-02",58.1281,58.8281,57.5136,57.8721,1300.0],["2016-12-05",57.8294,58.8963,57.8294,58.8963,5000.0],["2016-12-06",58.8537,58.8537,58.0428,58.4696,6800.0],["2016-12-07",59.3402,59.3402,58.5549,58.7683,5600.0],["2016-12-08",60.1767,62.0546,58.4696,58.8963,8700.0],["2016-12-09",59.0671,59.2207,58.683,58.8963,9900.0],["2016-12-12",59.5621,59.9206,58.8963,58.8963,6500.0],["2016-12-13",58.8963,59.4511,58.8963,59.4511,1900.0],["2016-12-14",57.8361,59.0956,57.8361,58.4358,4300.0],["2016-12-15",59.5497,59.7211,58.7786,58.7786,8300.0],["2016-12-16",58.6929,59.1213,56.3366,58.6929,20500.0],["2016-12-19",58.6072,58.7785,56.0195,58.3073,5700.0],["2016-12-20",58.8214,59.9781,58.7786,59.2498,3000.0],["2016-12-21",57.8104,61.8632,57.8104,60.7493,3300.0],["2016-12-22",60.9635,64.2623,59.5497,60.7493,7200.0],["2016-12-23",60.6207,60.8349,60.4065,60.8349,2900.0],["2016-12-27",58.6929,60.7493,58.6929,60.021,2400.0],["2016-12-28",59.8924,60.7064,59.1213,60.3637,3500.0],["2016-12-29",60.4922,61.8203,60.3637,61.3491,3800.0],["2016-12-30",62.0345,62.8057,61.6918,62.3344,3000.0],["2017-01-03",62.5058,62.5486,60.8778,61.1777,6900.0],["2017-01-04",60.4066,60.4494,59.644,60.4066,4000.0],["2017-01-05",59.9781,60.1923,59.3783,59.6782,5700.0],["2017-01-06",59.8068,59.8924,59.0356,59.3783,1900.0],["2017-01-09",59.6354,59.6354,58.2645,59.1641,3200.0],["2017-01-10",59.2927,59.9781,59.2927,59.7639,4400.0],["2017-01-11",58.9928,58.9928,58.9499,58.9499,1600.0],["2017-01-12",59.1213,59.1213,58.1788,58.1788,2400.0],["2017-01-13",58.3073,58.5215,57.5362,58.1788,6600.0],["2017-01-17",58.0931,58.0931,57.1077,57.1077,2300.0],["2017-01-18",57.2363,60.4922,56.9792,57.2363,1900.0],["2017-01-19",56.5508,56.6365,56.3794,56.5937,1800.0],["2017-01-20",56.4651,56.5937,55.4369,55.5226,3600.0],["2017-01-23",55.2655,55.5226,54.7943,54.88,5500.0],["2017-01-24",54.6658,54.6658,53.7832,54.3659,6700.0],["2017-01-25",54.4516,55.2227,53.8089,54.5373,15400.0],["2017-01-26",54.5373,54.8628,51.4098,53.4662,2700.0],["2017-01-27",52.6951,53.1663,52.6951,52.8664,1600.0],["2017-01-30",52.5237,53.4491,52.3523,52.8236,3400.0],["2017-01-31",52.6094,54.3231,52.438,53.2949,4700.0],["2017-02-01",51.624,52.4809,51.624,52.181,2600.0],["2017-02-02",51.4098,51.4955,50.1246,50.4245,9600.0],["2017-02-03",50.81,53.6376,50.81,53.3377,5500.0],["2017-02-06",53.2092,53.5091,51.4098,52.9521,2700.0],["2017-02-07",52.7808,53.5091,52.5237,52.5237,5100.0],["2017-02-08",52.4894,52.8236,52.4809,52.8236,1300.0],["2017-02-09",52.9093,53.2349,51.9239,52.6094,9800.0],["2017-02-10",52.5665,52.5665,51.4098,52.2667,4100.0],["2017-02-13",51.8382,52.6094,51.8382,52.2238,12400.0],["2017-02-14",52.3095,52.7807,51.8382,52.181,11800.0],["2017-02-15",52.2666,52.4209,52.1381,52.4209,4800.0],["2017-02-16",52.3952,52.4809,51.624,51.9668,6500.0],["2017-02-17",52.181,54.6229,51.8811,54.323,11900.0],["2017-02-21",54.5801,54.7086,52.6951,52.995,13400.0],["2017-02-22",53.3805,55.137,52.6094,52.8236,10100.0],["2017-02-23",52.4894,53.5947,52.4894,52.8664,2800.0],["2017-02-24",53.5519,53.5519,52.1381,52.438,3500.0],["2017-02-27",52.6094,54.066,52.6094,53.7233,5500.0],["2017-02-28",55.5654,55.5654,53.0378,53.0378,2000.0],["2017-03-01",53.7233,55.0514,53.7233,54.6658,2000.0],["2017-03-02",54.4516,54.4516,53.4234,53.4234,3600.0],["2017-03-03",53.8518,53.8946,53.3377,53.509,3500.0],["2017-03-06",51.7097,51.7097,51.7097,51.7097,900.0],["2017-03-07",52.0953,52.0953,51.3241,51.624,2000.0],["2017-03-08",51.7097,52.0096,51.6669,51.8382,2800.0],["2017-03-09",52.4038,52.6437,51.8382,52.0096,2500.0],["2017-03-10",51.8382,52.618,51.1528,52.2667,10200.0],["2017-03-13",52.3095,52.7379,51.8382,52.5237,2200.0],["2017-03-14",52.5237,52.9093,51.6669,52.3523,5600.0],["2017-03-15",52.7955,53.9143,52.2362,52.9676,20500.0],["2017-03-16",52.9676,53.527,51.2379,52.4513,21700.0],["2017-03-17",51.978,53.484,51.1605,52.1501,21900.0],["2017-03-20",52.064,52.9676,52.064,52.9676,3900.0],["2017-03-21",52.9676,52.9676,52.064,52.5374,4600.0],["2017-03-22",52.4943,52.5804,50.7732,51.0314,9700.0],["2017-03-23",50.9883,51.4617,50.3429,51.4617,3700.0],["2017-03-24",50.9023,52.6664,50.9023,52.3652,5900.0],["2017-03-27",51.7198,53.2688,51.7198,53.0967,4600.0],["2017-03-28",52.8386,53.7852,52.5374,52.6664,6300.0],["2017-03-29",52.7955,53.1225,51.978,52.9246,8100.0],["2017-03-30",52.5804,53.0967,52.3222,52.8816,4500.0],["2017-03-31",52.8386,54.2155,52.8386,53.6131,7600.0],["2017-04-03",53.3549,53.8282,52.7525,53.6561,3700.0],["2017-04-04",53.3979,53.484,52.1329,52.4513,14400.0],["2017-04-05",52.5373,53.7421,51.4186,51.9349,11800.0],["2017-04-06",52.4513,53.0107,52.4083,52.5374,6400.0],["2017-04-07",52.3652,53.484,52.3652,52.9246,28700.0],["2017-04-10",53.0107,53.1828,52.4943,52.8385,6000.0],["2017-04-11",51.7628,53.527,51.7628,52.9246,2900.0],["2017-04-12",53.3119,53.527,52.9246,53.3119,4400.0],["2017-04-13",53.0967,53.4409,52.9848,53.2258,3600.0],["2017-04-17",53.0365,53.4409,52.9246,53.2688,6100.0],["2017-04-18",52.4943,53.57,52.4943,53.57,3800.0],["2017-04-19",53.1397,53.8712,53.0537,53.1828,4500.0],["2017-04-20",53.3119,53.3979,52.9246,53.3979,6800.0],["2017-04-21",53.3549,54.2154,53.3549,53.7852,4700.0],["2017-04-24",54.2155,54.4306,53.8282,53.9573,4300.0],["2017-04-25",54.6027,54.8609,53.4582,53.6991,13000.0],["2017-04-26",53.613,54.4736,53.484,54.1724,10300.0],["2017-04-27",54.0433,54.6027,53.8282,54.0433,2400.0],["2017-04-28",53.9142,54.6457,53.1828,53.8712,4000.0],["2017-05-01",54.6371,54.6371,53.6131,53.6131,2500.0],["2017-05-02",52.9676,54.4564,52.9676,53.7852,6000.0],["2017-05-03",54.1294,55.2481,53.5872,54.99,12500.0],["2017-05-04",54.9469,55.119,54.3015,54.7318,6600.0],["2017-05-05",54.9469,55.076,54.4736,54.5597,2200.0],["2017-05-08",54.4306,54.7318,54.2585,54.5425,2900.0],["2017-05-09",54.6457,55.076,53.6991,54.5597,11400.0],["2017-05-10",54.5166,55.076,53.9573,54.0003,13200.0],["2017-05-11",54.3015,54.8178,54.2155,54.6888,8700.0],["2017-05-12",54.2154,55.076,54.0003,54.9039,11400.0],["2017-05-15",55.1621,55.8075,55.033,55.4633,9700.0],["2017-05-16",55.6354,55.7214,54.5166,55.2481,11000.0],["2017-05-17",54.7748,55.6784,54.7748,55.2481,6200.0],["2017-05-18",55.5063,56.3668,54.5166,55.3772,21600.0],["2017-05-19",55.033,55.4633,53.4409,54.4736,18800.0],["2017-05-22",54.6027,55.3772,54.0864,55.076,8900.0],["2017-05-23",54.7318,56.2808,54.5166,55.8935,20900.0],["2017-05-24",55.7645,56.4529,55.2912,55.9366,9400.0],["2017-05-25",56.1087,56.539,55.5493,55.9366,7800.0],["2017-05-26",55.076,57.4856,54.792,56.8402,20000.0],["2017-05-30",57.2704,57.2704,56.2808,57.0553,15100.0],["2017-05-31",56.8402,58.4322,56.582,57.8298,11600.0],["2017-06-01",58.2601,59.8952,58.2601,59.4649,13800.0],["2017-06-02",58.9485,60.9709,58.6474,60.4545,26200.0],["2017-06-05",60.6697,61.4442,60.4976,60.8848,16300.0],["2017-06-06",60.8418,60.9278,60.4545,60.5836,5400.0],["2017-06-07",60.2394,60.2394,58.9227,59.2497,8100.0],["2017-06-08",59.3788,60.2394,57.6577,59.3358,14500.0],["2017-06-09",59.3788,60.4545,59.3788,59.8952,10700.0],["2017-06-12",60.0673,60.7557,58.7764,60.6697,9600.0],["2017-06-13",60.5836,61.7023,59.4219,59.9812,9700.0],["2017-06-14",60.167,61.2468,59.7782,60.6421,9300.0],["2017-06-15",60.2101,61.4627,59.3895,61.4627,19400.0],["2017-06-16",60.6421,61.2036,60.1238,60.8148,13300.0],["2017-06-19",60.4693,62.7585,59.9078,62.4561,11600.0],["2017-06-20",62.2402,62.5857,61.7219,62.3266,3700.0],["2017-06-21",62.3266,63.104,61.1604,61.2468,23100.0],["2017-06-22",60.9876,61.9551,60.9876,61.5923,8600.0],["2017-06-23",61.3331,62.1538,60.7284,61.5491,40600.0],["2017-06-26",61.5923,61.9378,61.3331,61.5059,4800.0],["2017-06-27",61.7651,62.2402,61.7219,61.9378,3400.0],["2017-06-28",62.2834,62.6721,61.4195,62.6721,14300.0],["2017-06-29",62.0242,62.7153,61.8946,62.4129,10100.0],["2017-06-30",62.2402,63.104,61.6787,62.5425,7400.0],["2017-07-03",62.4561,63.5359,62.1538,62.5857,10400.0],["2017-07-05",62.197,63.1472,61.8774,62.3698,20100.0],["2017-07-06",62.2834,63.5791,61.4022,61.6787,19600.0],["2017-07-07",62.0242,62.4993,61.7219,62.1106,9600.0],["2017-07-10",61.8946,62.2229,61.6355,61.6355,6600.0],["2017-07-11",62.0674,62.2834,61.6787,61.981,6900.0],["2017-07-12",62.0242,62.6289,61.3763,62.1106,13200.0],["2017-07-13",61.9378,62.7844,61.4195,62.2834,30600.0],["2017-07-14",62.0674,62.8017,61.8515,62.197,13700.0],["2017-07-17",62.0242,62.7153,61.7651,62.0674,9800.0],["2017-07-18",61.6355,62.2229,61.5059,62.1106,6300.0],["2017-07-19",62.3266,62.6721,61.5491,62.5857,12600.0],["2017-07-20",62.6289,63.0608,61.8514,62.4561,22800.0],["2017-07-21",62.8449,62.8449,61.3331,61.5059,15300.0],["2017-07-24",61.6355,62.197,61.1258,61.4627,12200.0],["2017-07-25",62.0242,63.0608,61.4627,61.5491,12400.0],["2017-07-26",62.1538,62.9744,61.2036,61.2036,14600.0],["2017-07-27",61.0308,61.7046,60.5557,60.5557,7900.0],["2017-07-28",61.1604,61.1604,59.4327,59.8214,17000.0],["2017-07-31",59.8214,60.6853,58.828,59.6919,11800.0],["2017-08-01",60.5125,60.9012,59.735,59.8214,8100.0],["2017-08-02",59.7782,60.3829,59.4327,59.4327,10500.0],["2017-08-03",59.6055,59.8905,59.1735,59.2167,6400.0],["2017-08-04",59.4327,63.104,59.4327,62.6289,10900.0],["2017-08-07",62.8449,63.7519,61.9378,62.9744,11700.0],["2017-08-08",62.3266,63.3632,62.2834,63.3632,7700.0],["2017-08-09",62.8449,63.3632,61.9378,62.7585,14700.0],["2017-08-10",62.8881,62.8881,61.3331,62.1106,7700.0],["2017-08-11",61.8083,61.8428,59.8214,59.8646,11300.0],["2017-08-14",60.2965,61.5491,59.9942,60.858,15600.0],["2017-08-15",60.9876,61.074,60.2102,61.074,15900.0],["2017-08-16",61.1604,62.1538,61.1172,61.8515,15000.0],["2017-08-17",61.8514,62.197,61.1604,61.6355,18900.0],["2017-08-18",61.4627,62.8881,61.4627,62.6289,9600.0],["2017-08-21",62.3698,62.6289,61.3332,61.8083,5900.0],["2017-08-22",62.197,62.2402,61.4023,61.5059,15900.0],["2017-08-23",61.6787,61.7219,60.8148,60.8148,8500.0],["2017-08-24",60.9876,61.2467,60.6421,60.7716,5000.0],["2017-08-25",61.7219,61.8515,60.6853,60.9444,6300.0],["2017-08-28",61.359,62.4993,60.2965,60.7284,22100.0],["2017-08-29",60.6421,62.4561,60.6421,61.4195,22200.0],["2017-08-30",60.7716,61.7219,60.7716,61.2036,13600.0],["2017-08-31",62.197,62.5857,61.3763,62.3266,11200.0],["2017-09-01",61.981,63.8815,61.981,63.6655,5000.0],["2017-09-05",63.4064,63.9247,63.1472,63.4927,10700.0],["2017-09-06",63.1904,63.9247,62.8881,63.6655,13400.0],["2017-09-07",63.104,63.821,63.104,63.2336,18300.0],["2017-09-08",62.8449,63.7951,62.8449,63.2768,16600.0],["2017-09-11",63.536,64.0975,62.9745,63.1472,18300.0],["2017-09-12",63.104,64.443,63.104,63.5791,9900.0],["2017-09-13",63.7519,63.8383,63.1472,63.6223,5000.0],["2017-09-14",63.462,63.7654,63.0718,63.5487,6400.0],["2017-09-15",63.5487,64.0688,63.0718,63.462,19100.0],["2017-09-18",63.462,63.462,62.8117,63.3319,7300.0],["2017-09-19",63.6354,63.6354,62.5517,63.3319,6600.0],["2017-09-20",63.2019,63.2019,61.2512,62.7684,13800.0],["2017-09-21",62.2482,63.722,62.2482,63.2885,10600.0],["2017-09-22",63.2886,64.0255,62.8984,63.8954,11900.0],["2017-09-25",63.722,64.1555,63.2018,63.2018,8000.0],["2017-09-26",63.5487,64.1555,63.2886,63.9821,2300.0],["2017-09-27",63.0978,64.1555,63.0978,64.1122,9700.0],["2017-09-28",63.592,65.4126,63.592,64.7191,2900.0],["2017-09-29",64.8491,64.8491,63.7654,63.7654,3000.0],["2017-10-02",63.3752,65.1525,63.3319,65.0225,15600.0],["2017-10-03",64.7191,64.8925,64.7191,64.7191,4200.0],["2017-10-04",64.7624,65.0225,64.0688,65.0225,21400.0],["2017-10-05",65.1959,65.5427,64.5023,65.5427,23500.0],["2017-10-06",65.0225,67.1899,65.0225,66.4963,15100.0],["2017-10-09",66.0629,66.2796,65.3693,65.3693,7300.0],["2017-10-10",65.5427,66.4096,65.1959,66.2796,24700.0],["2017-10-11",66.2796,66.8431,66.2363,66.8431,20300.0],["2017-10-12",66.583,67.3026,66.4096,66.6697,6800.0],["2017-10-13",66.2796,66.479,64.2509,65.2826,43800.0],["2017-10-16",65.456,66.0629,65.2392,65.3259,23600.0],["2017-10-17",65.6293,65.6293,64.1989,64.9358,28500.0],["2017-10-18",64.9358,65.7594,64.9358,65.3693,6600.0],["2017-10-19",65.2392,66.4096,64.5023,65.586,22600.0],["2017-10-20",65.6294,67.5801,65.2393,66.9732,7600.0],["2017-10-23",66.8865,66.8865,64.5457,64.6324,14100.0],["2017-10-24",64.3289,66.4963,63.8954,65.456,18600.0],["2017-10-25",63.722,65.5426,63.722,64.8491,13500.0],["2017-10-26",65.5427,65.5427,65.0658,65.0658,5500.0],["2017-10-27",64.7624,65.6294,64.6324,65.3693,6500.0],["2017-10-30",65.1092,65.3259,64.0688,64.5023,8200.0],["2017-10-31",64.8925,65.9328,64.1295,65.3693,20100.0],["2017-11-01",65.3259,66.7998,65.0659,65.2826,8800.0],["2017-11-02",65.3693,65.8895,64.589,65.586,8700.0],["2017-11-03",65.586,66.7131,65.4126,66.323,11000.0],["2017-11-06",67.2332,67.2332,65.9761,66.3663,7600.0],["2017-11-07",66.2796,67.2766,65.1959,65.9762,32400.0],["2017-11-08",65.6727,67.0165,65.6727,66.323,11300.0],["2017-11-09",66.4096,66.4096,65.5427,65.6294,4800.0],["2017-11-10",65.4993,65.4993,64.7624,64.8491,3700.0],["2017-11-13",64.459,65.7594,64.459,65.3259,28900.0],["2017-11-14",65.456,66.7564,64.9358,66.583,15400.0],["2017-11-15",65.9588,66.4097,65.3693,66.1496,7600.0],["2017-11-16",66.3229,67.45,65.3693,67.45,9300.0],["2017-11-17",66.9298,68.577,66.9298,67.4066,11500.0],["2017-11-20",67.4066,69.3573,67.2766,69.3573,12000.0],["2017-11-21",69.7475,69.7475,69.2273,69.5741,4200.0],["2017-11-22",69.5741,69.5741,68.6637,68.8805,4100.0],["2017-11-24",69.0105,69.0105,65.9328,68.9672,11100.0],["2017-11-27",68.8805,69.0886,67.6234,68.4904,5200.0],["2017-11-28",68.3603,69.314,68.0829,68.9238,5400.0],["2017-11-29",69.0539,69.3573,67.8401,69.1839,14400.0],["2017-11-30",69.4874,71.8282,67.3199,70.7878,33900.0],["2017-12-01",70.7011,72.0883,69.8775,70.7878,10400.0],["2017-12-04",71.438,71.8282,70.311,70.8312,7800.0],["2017-12-05",69.9642,71.6981,69.9642,70.8312,15400.0],["2017-12-06",70.7445,71.6548,70.0509,70.7445,9400.0],["2017-12-07",70.6578,71.7675,70.6578,71.2213,8700.0],["2017-12-08",71.3947,71.3947,69.3573,70.2243,5500.0],["2017-12-11",70.2676,70.2676,68.8805,69.8342,12600.0],["2017-12-12",70.0509,70.0509,69.314,69.7908,7100.0],["2017-12-13",69.5741,70.7011,69.3313,69.9209,19500.0],["2017-12-14",69.2423,70.2427,69.1119,69.4598,9800.0],["2017-12-15",69.5903,73.0698,69.4859,72.2869,29000.0],["2017-12-18",72.8958,73.9397,72.8958,73.1133,6900.0],["2017-12-19",73.2873,73.2873,70.4602,71.852,7600.0],["2017-12-20",72.2434,72.9828,71.678,71.852,5600.0],["2017-12-21",71.765,72.6349,71.7215,72.1564,3700.0],["2017-12-22",72.1564,72.1564,69.1989,69.1989,8500.0],["2017-12-26",69.1988,70.1122,69.1988,69.7208,3700.0],["2017-12-27",69.9382,70.8081,69.1553,69.1553,5000.0],["2017-12-28",68.7204,69.8339,68.7204,68.8509,3900.0],["2017-12-29",70.2427,71.33,69.9382,70.8081,7900.0],["2018-01-02",71.3736,72.4174,68.6769,68.9814,13500.0],["2018-01-03",69.0684,70.8516,68.9466,69.4163,9500.0],["2018-01-04",69.5468,70.4602,69.1553,69.4163,6000.0],["2018-01-05",69.7643,71.9564,69.7643,69.8513,10100.0],["2018-01-08",70.3297,72.0695,70.3297,71.3301,6600.0],["2018-01-09",72.1129,72.3739,70.7211,70.8081,5500.0],["2018-01-10",71.1996,71.5823,69.5903,69.5903,6500.0],["2018-01-11",70.0687,71.1996,70.0513,70.7211,4200.0],["2018-01-12",70.6342,72.1999,70.4602,72.1999,10000.0],["2018-01-16",72.1999,74.7661,71.9825,72.9828,15600.0],["2018-01-17",73.0698,74.8096,72.1999,74.2006,11900.0],["2018-01-18",74.0267,74.7661,73.0959,74.1572,10200.0],["2018-01-19",73.7222,78.5065,73.3308,78.0716,15600.0],["2018-01-22",77.6802,77.8976,75.8099,77.0713,10600.0],["2018-01-23",76.8103,77.8107,75.5055,76.8538,5800.0],["2018-01-24",77.5062,78.0716,76.2449,77.5062,7900.0],["2018-01-25",77.4453,77.8542,76.7668,77.8542,6300.0],["2018-01-26",78.1586,80.5421,76.5928,79.6809,26800.0],["2018-01-29",79.5069,79.9853,77.7323,78.5065,19300.0],["2018-01-30",77.8976,81.3337,77.8976,79.9419,11500.0],["2018-01-31",79.3329,81.7686,77.3322,78.3761,12700.0],["2018-02-01",78.2021,81.5076,77.7237,78.1151,17600.0],["2018-02-02",77.8542,79.072,77.5062,78.6805,10800.0],["2018-02-05",78.2456,79.1155,77.0278,77.8107,11600.0],["2018-02-06",77.0712,78.637,77.0712,77.9846,24200.0],["2018-02-07",77.9411,78.637,75.7229,76.5493,22600.0],["2018-02-08",76.8538,77.7672,75.201,75.201,26500.0],["2018-02-09",75.462,77.7672,73.5918,74.8531,15300.0],["2018-02-12",75.3315,76.1144,75.027,75.9839,12800.0],["2018-02-13",75.7229,75.7229,74.8096,75.027,6600.0],["2018-02-14",74.8096,76.2884,74.2007,75.6795,23200.0],["2018-02-15",75.4185,79.8114,75.4185,78.0281,33900.0],["2018-02-16",77.7672,79.2025,77.2452,78.985,52400.0],["2018-02-20",78.637,78.985,76.7233,77.9411,16600.0],["2018-02-21",77.9846,78.898,76.9843,78.2891,20100.0],["2018-02-22",78.463,79.9244,78.2891,79.072,15700.0],["2018-02-23",80.1158,80.1158,77.7237,78.55,14400.0],["2018-02-26",78.6805,78.8545,77.2887,78.5936,11300.0],["2018-02-27",78.55,78.8545,77.8106,78.2021,4300.0],["2018-02-28",78.2891,78.9415,77.1582,77.1582,14200.0],["2018-03-01",76.2014,77.3757,75.8099,76.1579,13800.0],["2018-03-02",76.1579,77.7237,74.7661,77.1582,25100.0],["2018-03-05",76.9408,78.3761,75.9056,77.8977,24300.0],["2018-03-06",77.9411,78.985,76.5493,77.7237,15800.0],["2018-03-07",77.3757,80.0723,76.7668,79.7679,18700.0],["2018-03-08",79.8983,80.6377,79.072,79.6809,12800.0],["2018-03-09",79.6374,82.0122,79.2025,80.9422,9600.0],["2018-03-12",80.8118,82.2471,79.7679,81.5077,9400.0],["2018-03-13",80.8117,82.247,79.4634,79.4634,24600.0],["2018-03-14",79.7244,81.5946,79.3764,80.2898,15700.0],["2018-03-15",80.569,82.8809,79.871,82.2702,15100.0],["2018-03-16",82.183,84.1111,80.6998,82.7937,33700.0],["2018-03-19",82.6192,83.2299,79.8274,81.6595,29600.0],["2018-03-20",81.485,84.2332,81.1361,82.8373,16400.0],["2018-03-21",82.9682,85.4982,82.1655,84.4949,17000.0],["2018-03-22",83.9715,84.5822,82.4883,83.0554,12200.0],["2018-03-23",83.448,83.4742,78.7805,79.6529,19600.0],["2018-03-26",80.3945,84.7566,80.3072,83.6661,17900.0],["2018-03-27",83.9278,86.1962,83.4044,84.8875,22300.0],["2018-03-28",85.1929,86.9814,78.9375,86.4579,11900.0],["2018-03-29",86.9377,88.5081,85.062,86.2398,28500.0],["2018-04-02",86.0217,86.0653,82.9682,83.1426,7900.0],["2018-04-03",83.5789,86.1787,82.5756,83.1426,37900.0],["2018-04-04",82.5756,85.5855,82.0085,85.2365,6700.0],["2018-04-05",84.713,86.4579,84.713,85.6291,14100.0],["2018-04-06",85.4982,87.1558,83.7533,84.1023,20400.0],["2018-04-09",83.797,85.8472,83.6225,84.713,12200.0],["2018-04-10",85.3237,87.4612,84.5298,86.7196,12200.0],["2018-04-11",86.1525,86.2834,84.6083,85.8472,11200.0],["2018-04-12",82.6017,87.6793,82.6017,86.8069,23900.0],["2018-04-13",86.8069,86.8069,84.8439,85.4546,20300.0],["2018-04-16",85.7599,87.4612,83.4044,86.6324,12600.0],["2018-04-17",87.1122,91.0818,87.025,90.5583,22000.0],["2018-04-18",90.9945,93.2628,90.82,92.5213,14300.0],["2018-04-19",92.5649,94.048,90.9509,94.048,7400.0],["2018-04-20",93.132,93.4373,91.867,92.9139,14600.0],["2018-04-23",93.0883,95.662,92.0851,94.7896,13000.0],["2018-04-24",95.1386,95.1386,92.181,93.5246,11500.0],["2018-04-25",93.3937,94.7896,91.8669,91.8669,6700.0],["2018-04-26",92.3904,93.5508,91.9542,92.2159,9300.0],["2018-04-27",90.7939,92.2159,88.386,89.8604,14900.0],["2018-04-30",90.0348,90.5583,87.5484,88.5953,15100.0],["2018-05-01",86.8069,89.3805,85.2365,89.3805,32700.0],["2018-05-02",89.3805,91.867,88.8134,89.3805,18000.0],["2018-05-03",88.6826,91.7361,88.6826,89.904,6800.0],["2018-05-04",89.8604,91.169,89.8604,90.6892,4200.0],["2018-05-07",90.4711,92.6521,89.7731,90.2966,10300.0],["2018-05-08",90.4275,90.6892,88.4209,88.639,6400.0],["2018-05-09",88.7262,90.7328,88.7262,90.0785,3300.0],["2018-05-10",90.2966,90.5147,87.4612,89.1624,10900.0],["2018-05-11",89.0752,90.7328,88.988,90.6456,6200.0],["2018-05-14",90.6019,90.6019,87.7665,87.8102,24600.0],["2018-05-15",88.4645,88.5517,87.4175,88.1155,5700.0],["2018-05-16",87.7753,89.6859,87.6357,89.3805,6800.0],["2018-05-17",89.6859,90.2966,89.6859,90.2966,3700.0],["2018-05-18",90.6019,91.6052,90.1221,90.7328,27500.0],["2018-05-21",91.2563,91.3435,89.9476,90.6892,9500.0],["2018-05-22",90.6892,90.6892,89.3369,89.9913,1800.0],["2018-05-23",89.6859,90.2966,89.2933,90.1657,6300.0],["2018-05-24",90.4536,90.6892,89.8604,90.1657,5200.0],["2018-05-25",91.4307,91.4307,88.9879,89.4242,6300.0],["2018-05-29",89.1624,90.2966,88.4209,89.7295,6300.0],["2018-05-30",90.1221,94.0044,90.1221,93.0011,9500.0],["2018-05-31",92.8266,92.8266,89.9476,91.2999,11400.0],["2018-06-01",91.6488,92.4776,90.3838,91.2562,7600.0],["2018-06-04",90.3402,91.9367,90.2093,91.3435,14300.0],["2018-06-05",92.2945,92.4341,90.4711,90.8201,26900.0],["2018-06-06",91.0381,92.1287,89.7295,90.3838,16600.0],["2018-06-07",90.6892,90.6892,89.0752,89.8604,11300.0],["2018-06-08",89.5986,91.4569,88.9879,90.6892,16800.0],["2018-06-11",90.6019,92.1723,89.7208,91.6052,22600.0],["2018-06-12",91.6052,92.3032,90.3402,91.0381,8300.0],["2018-06-13",90.9945,91.6052,89.0141,91.3435,26600.0],["2018-06-14",91.7546,92.3056,90.7924,91.8858,22600.0],["2018-06-15",91.9733,95.6469,91.7546,94.9035,36600.0],["2018-06-18",94.4661,99.2769,94.4661,98.4022,13900.0],["2018-06-19",97.7025,102.0059,95.9531,98.7084,32300.0],["2018-06-20",98.7521,102.2946,97.3963,101.4636,11000.0],["2018-06-21",101.2887,101.2887,99.0582,99.1457,9600.0],["2018-06-22",99.2594,100.3265,97.3526,100.3265,33700.0],["2018-06-25",100.7638,102.9068,98.7958,99.6705,18500.0],["2018-06-26",99.8017,101.1137,96.9152,100.1953,15000.0],["2018-06-27",100.1516,100.5889,98.271,98.7958,24600.0],["2018-06-28",98.8396,99.102,95.9968,98.3148,19000.0],["2018-06-29",93.3728,98.7958,93.3728,96.3467,16700.0],["2018-07-02",96.3904,96.8715,95.3408,96.8715,13300.0],["2018-07-03",99.2857,99.758,96.4779,97.9649,10500.0],["2018-07-05",99.6705,99.8017,97.6587,99.0145,8000.0],["2018-07-06",97.9649,99.9154,96.5216,96.6966,27400.0],["2018-07-09",96.7841,100.7201,96.2592,100.3703,24500.0],["2018-07-10",100.3702,100.3702,98.5509,98.8833,5000.0],["2018-07-11",97.9211,98.5771,96.2592,96.3904,25400.0],["2018-07-12",96.4341,96.4341,93.8538,94.0288,7500.0],["2018-07-13",93.8976,93.8976,87.5124,87.8185,22100.0],["2018-07-16",87.5561,89.2617,87.1625,88.6495,23300.0],["2018-07-17",88.3871,88.3871,84.5822,85.4131,26800.0],["2018-07-18",85.2819,86.5502,82.4392,85.3257,19300.0],["2018-07-19",85.3257,87.2062,84.486,85.1945,14000.0],["2018-07-20",85.1944,87.3374,83.0952,83.3139,10800.0],["2018-07-23",83.0952,83.5325,80.996,82.3955,14700.0],["2018-07-24",82.7453,85.4131,79.334,79.4215,45500.0],["2018-07-25",79.509,80.9959,78.7655,80.9959,61000.0],["2018-07-26",81.1709,84.3198,80.1213,84.0136,25400.0],["2018-07-27",84.276,86.0691,82.3954,84.1011,13900.0],["2018-07-30",84.1448,84.1448,81.3896,82.964,29400.0],["2018-07-31",82.9203,85.107,82.9203,84.8446,16400.0],["2018-08-01",84.6696,84.7134,83.0952,83.795,9900.0],["2018-08-02",83.795,86.5502,83.3576,84.5384,29200.0],["2018-08-03",84.5822,85.6318,83.5763,84.3635,13900.0],["2018-08-06",84.4072,85.3519,81.5033,84.0574,19900.0],["2018-08-07",84.1886,85.4131,82.2205,82.8765,16800.0],["2018-08-08",82.7016,83.7512,79.2029,79.5965,16800.0],["2018-08-09",79.6402,81.8269,78.7655,81.7394,11800.0],["2018-08-10",81.3458,81.3458,79.6839,79.6839,13300.0],["2018-08-13",79.5964,80.7335,78.5293,79.9463,15300.0],["2018-08-14",79.9901,80.3837,76.6225,78.5906,29000.0],["2018-08-15",76.0977,77.8471,74.7857,75.223,20900.0],["2018-08-16",75.5729,77.541,75.5729,76.2289,20600.0],["2018-08-17",76.2727,77.6284,75.3543,75.9228,8300.0],["2018-08-20",76.3601,77.0599,75.5729,76.0103,12800.0],["2018-08-21",76.0103,76.7975,75.6604,76.3164,11000.0],["2018-08-22",76.0977,77.0162,74.6982,76.7537,20500.0],["2018-08-23",76.6225,78.4594,76.5351,77.6284,10900.0],["2018-08-24",77.6722,78.6343,77.1036,77.1036,11500.0],["2018-08-27",76.9724,79.5965,76.9724,78.2844,7600.0],["2018-08-28",78.5468,80.3837,78.2407,79.4215,15500.0],["2018-08-29",79.5965,80.7598,77.6284,79.0716,9200.0],["2018-08-30",79.3341,81.5645,78.3719,79.8589,18100.0],["2018-08-31",79.7277,83.0952,79.2903,79.4652,3100.0],["2018-09-04",79.0716,79.99,78.022,78.4156,18500.0],["2018-09-05",78.4594,80.4274,77.0424,79.0716,24000.0],["2018-09-06",79.0717,80.165,78.5906,79.3341,8700.0],["2018-09-07",79.3341,81.7832,78.7218,81.3896,25400.0],["2018-09-10",81.6957,82.5704,79.9026,81.1709,5200.0],["2018-09-11",80.0425,82.3517,80.0425,81.9144,12800.0],["2018-09-12",81.3458,83.3576,80.6023,82.5704,11100.0],["2018-09-13",82.9827,83.7283,81.2546,82.8072,11300.0],["2018-09-14",83.509,83.7283,82.3248,82.8072,5200.0],["2018-09-17",84.0353,85.4388,83.202,85.3511,18100.0],["2018-09-18",85.5266,90.088,85.4388,88.509,13000.0],["2018-09-19",88.3774,88.816,82.895,82.9388,13300.0],["2018-09-20",83.3336,84.8687,83.009,83.4652,12000.0],["2018-09-21",83.4651,85.6844,81.6669,83.816,48700.0],["2018-09-24",83.3774,84.0792,81.316,82.5879,19700.0],["2018-09-25",82.8072,82.8072,81.4914,82.2809,14500.0],["2018-09-26",82.4125,83.6406,82.0616,82.4125,13800.0],["2018-09-27",82.4125,82.895,81.5792,82.4564,9800.0],["2018-09-28",82.3687,82.9388,81.7809,82.6318,26300.0],["2018-10-01",83.1406,85.7459,80.3511,83.623,13000.0],["2018-10-02",84.0353,84.0353,82.2634,83.0792,6000.0],["2018-10-03",83.7634,84.6494,82.509,83.0002,11700.0],["2018-10-04",82.9388,85.1932,82.0441,82.7195,10400.0],["2018-10-05",82.1932,82.1932,80.0178,81.2283,4600.0],["2018-10-08",81.2722,81.6493,78.3336,78.5178,4700.0],["2018-10-09",78.5967,82.2985,78.5792,81.9301,10900.0],["2018-10-10",81.9037,82.0704,76.4651,78.1406,19400.0],["2018-10-11",77.6932,79.7195,76.2195,76.93,9400.0],["2018-10-12",77.93,77.93,75.237,75.237,9800.0],["2018-10-15",75.3248,77.0265,75.3248,76.7809,6700.0],["2018-10-16",77.0879,78.5177,74.8423,78.0002,8400.0],["2018-10-17",77.544,78.8598,77.544,77.9651,10000.0],["2018-10-18",77.6406,78.623,76.6756,76.6756,6400.0],["2018-10-19",76.6142,77.2809,75.6581,76.2634,5400.0],["2018-10-22",76.1318,77.6142,75.7546,75.7546,3000.0],["2018-10-23",76.7458,76.7458,73.9388,74.7458,5000.0],["2018-10-24",75.4651,76.4212,74.6493,76.316,13800.0],["2018-10-25",76.5879,78.4564,75.9563,78.0528,14700.0],["2018-10-26",77.1494,78.2722,75.4388,77.0178,10000.0],["2018-10-29",77.9037,77.9037,75.7195,76.2721,3700.0],["2018-10-30",76.316,77.3949,75.4388,76.8862,8300.0],["2018-10-31",77.3423,77.5792,75.5704,76.4739,10000.0],["2018-11-01",76.8423,77.5441,75.9213,76.7107,5900.0],["2018-11-02",77.5002,77.5002,75.7546,76.6669,8200.0],["2018-11-05",76.6757,76.6757,74.6055,75.0265,14500.0],["2018-11-06",75.4827,77.509,74.3423,77.0967,12700.0],["2018-11-07",77.3423,78.6756,77.3423,77.8598,6200.0],["2018-11-08",77.7546,78.5441,77.2195,77.8862,1200.0],["2018-11-09",77.8072,78.4213,75.623,76.7107,4700.0],["2018-11-12",75.4037,77.5441,75.0879,76.2283,11800.0],["2018-11-13",76.2809,77.0616,74.816,76.7107,15700.0],["2018-11-14",76.9739,78.0704,74.5177,76.6669,14600.0],["2018-11-15",76.4914,78.3072,75.2107,77.0441,37600.0],["2018-11-16",76.8511,78.6756,76.737,77.9037,7400.0],["2018-11-19",78.0002,80.5967,78.0002,80.3335,19500.0],["2018-11-20",79.7371,80.9827,79.3862,80.8686,4500.0],["2018-11-21",80.7546,83.5353,80.5704,82.4564,17200.0],["2018-11-23",83.0704,84.3599,82.6143,83.7634,4200.0],["2018-11-26",84.2108,84.6581,82.1493,82.4564,11200.0],["2018-11-27",81.702,82.2458,80.8598,81.316,9900.0],["2018-11-28",81.5529,83.9476,81.5529,83.9476,7200.0],["2018-11-29",83.3423,87.6757,83.3423,85.6318,6500.0],["2018-11-30",85.6143,86.4037,82.9037,83.2371,8400.0],["2018-12-03",83.9739,83.9739,81.7283,81.7634,3500.0],["2018-12-04",81.8423,81.93,77.0704,78.9476,13200.0],["2018-12-06",78.2897,80.5265,75.8335,79.0792,15600.0],["2018-12-07",77.8686,79.7634,77.8686,79.5441,8200.0],["2018-12-10",77.3598,79.7721,75.6493,79.7721,10500.0],["2018-12-11",81.2283,81.2283,76.3335,77.1844,18100.0],["2018-12-12",78.4476,79.5178,76.3336,77.7283,13000.0],["2018-12-13",78.0054,78.9382,76.2632,76.2632,12600.0],["2018-12-14",75.8056,77.1255,74.1514,74.7145,9400.0],["2018-12-17",74.6529,75.4361,71.714,71.714,26300.0],["2018-12-18",71.9868,71.9868,70.4029,71.3532,16200.0],["2018-12-19",71.5556,72.154,69.8222,69.8222,10400.0],["2018-12-20",70.1565,70.3853,68.3967,69.0478,16900.0],["2018-12-21",69.2238,69.8046,68.6342,68.731,32200.0],["2018-12-24",65.1321,65.7305,65.0969,65.6777,3200.0],["2018-12-26",65.6073,68.9422,65.5545,66.6808,11900.0],["2018-12-27",66.1968,67.5167,66.1968,67.3319,5100.0],["2018-12-28",67.332,74.5298,66.5048,71.7492,25600.0],["2018-12-31",72.1539,74.8113,70.9484,73.1043,15500.0],["2019-01-02",72.2067,74.5913,72.1451,74.5913,26300.0],["2019-01-03",74.6265,75.1017,72.9899,73.9578,12400.0],["2019-01-04",74.5913,76.1224,73.3506,74.6177,23000.0],["2019-01-07",74.6002,74.6002,72.1628,74.0018,13500.0],["2019-01-08",74.8289,75.4273,72.7523,74.3362,14600.0],["2019-01-09",74.1778,76.184,74.0634,74.3626,4900.0],["2019-01-10",74.0282,74.0634,72.6995,74.0634,4000.0],["2019-01-11",73.9138,75.2425,73.7378,74.4418,4900.0],["2019-01-14",74.0194,76.184,72.4971,73.2275,15400.0],["2019-01-15",73.509,75.3833,73.509,74.5209,17400.0],["2019-01-16",74.6617,76.1576,74.1074,74.4945,6600.0],["2019-01-17",75.0489,76.184,74.9345,76.1048,7800.0],["2019-01-18",76.4128,78.8062,74.5209,75.9552,12400.0],["2019-01-22",75.6121,76.272,73.8522,74.0018,12800.0],["2019-01-23",74.0986,77.0463,73.3242,76.6328,22000.0],["2019-01-24",76.9935,78.9294,76.8615,77.9614,10600.0],["2019-01-25",79.0702,81.1292,79.0702,81.1292,6800.0],["2019-01-28",81.0852,81.0852,78.1022,80.1525,14600.0],["2019-01-29",80.2317,80.2317,77.0991,79.3781,5900.0],["2019-01-30",79.3517,83.2762,79.3517,82.4579,8100.0],["2019-01-31",82.5019,83.5842,81.1732,82.6603,6100.0],["2019-02-01",82.7835,85.2208,81.6307,85.2208,16100.0],["2019-02-04",85.52,89.8933,85.2648,87.2887,12300.0],["2019-02-05",87.3151,90.1572,85.6344,86.6463,5000.0],["2019-02-06",86.4968,86.8399,79.9677,82.0795,14800.0],["2019-02-07",81.6923,81.9211,79.4749,80.8124,4900.0],["2019-02-08",78.9734,82.8274,78.9734,82.5547,13800.0],["2019-02-11",83.8394,85.1593,83.373,83.7426,3700.0],["2019-02-12",84.0505,84.0505,79.7037,80.5572,13900.0],["2019-02-13",79.7037,81.3844,79.6333,80.5044,9100.0],["2019-02-14",80.1173,80.8828,79.8621,79.8621,7700.0],["2019-02-15",80.0469,82.1763,77.7503,78.683,22000.0],["2019-02-19",77.6975,81.314,77.6975,79.8973,9200.0],["2019-02-20",80.1085,80.3901,79.2902,79.8973,5200.0],["2019-02-21",78.8854,79.5541,78.4454,78.9998,8300.0],["2019-02-22",78.8502,78.8502,77.9879,78.2958,4200.0],["2019-02-25",78.3046,78.595,77.2399,77.4335,14000.0],["2019-02-26",76.5624,77.3631,76.5536,76.5976,4800.0],["2019-02-27",75.8056,76.3336,74.8817,75.3921,12200.0],["2019-02-28",75.2777,75.8937,74.2746,74.6881,8700.0],["2019-03-01",77.1519,78.6654,75.2425,78.155,8200.0],["2019-03-04",77.9527,79.0438,77.2575,77.2575,10900.0],["2019-03-05",77.3631,77.8647,76.9936,77.8647,3800.0],["2019-03-06",77.8647,77.8647,76.9056,76.9583,17000.0],["2019-03-07",77.4335,78.5862,77.0463,77.0463,12500.0],["2019-03-08",77.0111,78.3046,76.4744,77.1871,16400.0],["2019-03-11",77.2839,77.3543,74.7761,75.4097,13100.0],["2019-03-12",75.4185,75.6384,74.4241,75.4097,5100.0],["2019-03-13",75.4713,76.3776,74.7937,74.9961,8900.0],["2019-03-14",75.1329,76.051,74.771,75.0358,7500.0],["2019-03-15",75.1594,76.5895,73.6499,76.5895,18400.0],["2019-03-18",76.4483,76.4483,73.2703,73.9059,14600.0],["2019-03-19",74.0295,74.7622,73.95,74.1972,5100.0],["2019-03-20",74.2237,75.1947,74.2237,74.6739,4800.0],["2019-03-21",74.462,75.5567,73.7911,74.003,4300.0],["2019-03-22",73.6852,74.1531,70.8162,71.0545,9500.0],["2019-03-25",71.2576,74.1531,71.2576,74.1354,7600.0],["2019-03-26",76.2806,76.5366,73.6587,74.8416,15500.0],["2019-03-27",74.7269,76.6601,74.0648,76.0334,8400.0],["2019-03-28",76.1658,78.5581,75.7509,77.4282,10400.0],["2019-03-29",77.8607,79.2731,77.4281,77.9048,17500.0],["2019-04-01",78.3286,78.92,76.9073,78.0549,13300.0],["2019-04-02",77.949,77.949,76.5719,77.4899,12500.0],["2019-04-03",76.9338,78.7082,76.6425,77.2428,13600.0],["2019-04-04",76.8102,77.5517,75.8303,76.4571,10600.0],["2019-04-05",76.7043,77.6842,75.3007,75.7156,12900.0],["2019-04-08",75.5214,77.3928,74.1707,76.104,12500.0],["2019-04-09",74.4973,78.2138,74.4973,76.0952,5300.0],["2019-04-10",76.6601,77.9931,75.7773,75.848,8500.0],["2019-04-11",75.8303,76.2717,74.8857,75.1682,13400.0],["2019-04-12",75.4861,76.8014,74.3561,76.4483,11500.0],["2019-04-15",75.9274,76.5807,75.486,75.9274,12200.0],["2019-04-16",76.2011,76.4483,75.283,75.283,5900.0],["2019-04-17",75.8303,75.8303,74.4973,75.0005,15200.0],["2019-04-18",74.9652,76.8897,74.9652,76.1305,12200.0],["2019-04-22",75.9363,77.0221,75.3448,76.1834,7900.0],["2019-04-23",76.9603,77.9137,75.9186,77.2428,15600.0],["2019-04-24",76.8014,76.8455,75.645,75.645,12400.0],["2019-04-25",74.9652,75.4772,74.7092,75.08,8000.0],["2019-04-26",76.7043,76.7043,74.7004,75.0358,41000.0],["2019-04-29",75.1241,75.9098,74.003,75.0358,6700.0],["2019-04-30",75.08,75.8038,74.153,74.5061,30500.0],["2019-05-01",74.6916,75.6891,73.5616,74.3296,19700.0],["2019-05-02",74.1972,76.2717,73.0937,73.2968,11800.0],["2019-05-03",73.5086,74.4444,72.926,73.7999,13600.0],["2019-05-06",73.1026,73.7999,71.5312,71.9903,23100.0],["2019-05-07",71.5842,73.7028,71.0722,72.8024,25400.0],["2019-05-08",74.1531,75.027,73.235,73.235,31200.0],["2019-05-09",72.873,74.9299,72.8112,74.3649,30100.0],["2019-05-10",73.8441,75.9186,72.5729,75.7067,45000.0],["2019-05-13",74.974,77.0486,74.7622,75.486,53000.0],["2019-05-14",75.8568,77.4193,74.4709,76.4483,15200.0],["2019-05-15",75.9186,77.2604,75.6538,76.051,18200.0],["2019-05-16",76.051,76.307,74.6209,75.6714,18600.0],["2019-05-17",75.5037,75.5214,72.1315,73.7117,18200.0],["2019-05-20",73.182,73.6587,70.9398,71.9461,19600.0],["2019-05-21",71.9726,74.2325,71.9726,72.1403,38900.0],["2019-05-22",71.9285,72.5817,68.7416,70.1982,44500.0],["2019-05-23",69.8451,70.1276,67.6205,68.6446,50400.0],["2019-05-24",69.033,73.2173,69.033,71.699,39200.0],["2019-05-28",71.7696,73.2085,70.2689,72.8995,24700.0],["2019-05-29",72.0962,73.8264,71.1163,71.9814,20800.0],["2019-05-30",72.0785,73.2173,71.2046,71.9196,12900.0],["2019-05-31",71.1516,71.6989,68.8741,70.4013,14200.0],["2019-06-03",69.9069,72.9878,69.5891,69.8363,13500.0],["2019-06-04",70.26,71.4341,69.6509,71.4341,10000.0],["2019-06-05",71.2576,72.3875,70.7191,72.2551,12000.0],["2019-06-06",72.3257,73.2615,70.313,70.9751,9800.0],["2019-06-07",71.2222,73.235,71.2222,72.3434,12800.0],["2019-06-10",72.67,74.9211,72.5729,74.3914,7400.0],["2019-06-11",74.5062,74.7004,70.2335,70.8073,13800.0],["2019-06-12",70.6837,72.5111,70.6749,72.2463,8700.0],["2019-06-13",72.4544,73.2516,71.4092,72.0558,8000.0],["2019-06-14",71.8255,72.0115,70.7803,71.4004,6600.0],["2019-06-17",72.0027,72.0027,70.3817,71.1966,4500.0],["2019-06-18",71.9141,76.1746,71.9141,75.5545,32400.0],["2019-06-19",75.2888,78.6901,74.5891,78.0346,16300.0],["2019-06-20",78.1409,79.2216,72.8264,75.4748,17500.0],["2019-06-21",75.0585,75.6254,71.2941,71.9407,14900.0],["2019-06-24",71.923,76.1746,71.923,76.1657,21800.0],["2019-06-25",75.776,76.21,73.8716,75.1648,9100.0],["2019-06-26",75.1648,75.8646,74.4208,74.6865,7900.0],["2019-06-27",74.7839,81.0108,74.4208,80.1782,20300.0],["2019-06-28",80.4262,85.1738,78.2295,84.7664,199500.0],["2019-07-01",83.9692,83.9692,80.7362,80.7362,44000.0],["2019-07-02",80.9311,81.4714,75.0762,76.4492,16400.0],["2019-07-03",76.83,79.8062,76.83,78.4155,5900.0],["2019-07-05",75.9354,77.3969,75.4837,76.7946,7000.0],["2019-07-08",76.5997,80.5856,73.8805,74.0045,25000.0],["2019-07-09",73.7122,76.7946,73.1807,76.3074,30400.0],["2019-07-10",76.8035,79.2127,75.0585,77.2198,22900.0],["2019-07-11",77.5918,77.5918,73.9071,75.9974,11400.0],["2019-07-12",76.5732,77.6538,75.2888,76.4934,14000.0],["2019-07-15",76.5377,77.8398,74.8637,76.0417,16700.0],["2019-07-16",76.1745,79.7087,74.7928,77.4146,39500.0],["2019-07-17",77.9549,78.2029,76.2189,77.3615,18600.0],["2019-07-18",77.0603,78.0346,76.9097,77.1489,14800.0],["2019-07-19",76.7414,77.3083,76.21,76.3074,9700.0],["2019-07-22",76.4491,78.5307,76.1834,77.3526,7100.0],["2019-07-23",77.3261,77.9018,75.7317,77.3792,18100.0],["2019-07-24",76.5377,78.3092,76.5377,78.0346,8500.0],["2019-07-25",77.8309,77.8309,75.8114,76.9363,3000.0],["2019-07-26",76.7592,78.2295,75.652,76.7592,8900.0],["2019-07-29",76.6086,77.1578,75.4571,75.4748,11600.0],["2019-07-30",75.5546,76.7415,73.9602,76.4403,24300.0],["2019-07-31",76.4403,82.8354,76.1746,80.5945,21000.0],["2019-08-01",80.6565,82.7557,79.2216,80.7451,12100.0],["2019-08-02",80.497,83.2517,80.1339,82.4988,9900.0],["2019-08-05",82.4988,83.2606,80.1693,81.3473,22000.0],["2019-08-06",81.4979,82.0294,79.8859,81.5334,6800.0],["2019-08-07",80.9133,86.3341,80.9133,85.5547,21900.0],["2019-08-08",86.4316,88.1322,86.0153,86.8036,15700.0],["2019-08-09",86.8921,87.3084,85.4129,85.4749,6500.0],["2019-08-12",83.7477,87.5122,83.7477,85.971,7600.0],["2019-08-13",85.9178,87.9816,85.9001,87.4945,7700.0],["2019-08-14",85.9267,86.7504,84.4563,85.0321,10100.0],["2019-08-15",84.8549,86.3519,84.1375,84.6778,9500.0],["2019-08-16",84.9789,84.9789,82.1622,83.0834,10900.0],["2019-08-19",83.0834,85.1206,82.304,82.676,7900.0],["2019-08-20",82.3659,83.3314,82.3571,82.9063,6500.0],["2019-08-21",83.1189,84.0932,82.3925,82.4014,5700.0],["2019-08-22",82.2862,82.9063,81.5334,82.4191,6800.0],["2019-08-23",82.2951,82.4811,79.3456,79.4519,8800.0],["2019-08-26",79.6201,81.1259,78.7964,81.1259,8700.0],["2019-08-27",81.3119,83.8895,81.1613,81.1702,12500.0],["2019-08-28",81.6574,84.4298,81.2853,83.5351,8400.0],["2019-08-29",84.9701,87.7248,84.2261,87.2376,10500.0],["2019-08-30",87.7159,87.9905,85.9444,87.087,8000.0],["2019-09-03",86.5999,86.5999,83.4112,85.0675,6800.0],["2019-09-04",85.5547,85.5547,83.3934,83.9692,4400.0],["2019-09-05",84.7309,86.4316,83.1631,86.4316,10400.0],["2019-09-06",85.9444,86.3873,85.8115,85.8115,6200.0],["2019-09-09",86.1747,86.3607,84.5981,84.9081,7500.0],["2019-09-10",85.2358,85.5547,83.7035,85.5547,8400.0],["2019-09-11",85.413,86.7416,85.413,86.095,3800.0],["2019-09-12",87.0055,89.1462,86.9255,88.5422,24100.0],["2019-09-13",87.0499,88.2135,86.0106,88.027,41800.0],["2019-09-16",89.5814,89.7146,86.8367,88.4711,42800.0],["2019-09-17",88.3378,88.5599,88.0891,88.1424,5900.0],["2019-09-18",88.1158,88.8264,88.1158,88.5599,8400.0],["2019-09-19",88.0891,88.6754,83.8077,87.9381,22200.0],["2019-09-20",87.8404,89.688,85.5398,86.8367,59300.0],["2019-09-23",87.1831,88.3822,85.8862,88.3822,4600.0],["2019-09-24",89.5725,89.6258,87.263,88.8264,23500.0],["2019-09-25",88.9596,90.9938,86.739,88.2313,30300.0],["2019-09-26",86.8456,87.6272,85.753,85.8596,11600.0],["2019-09-27",86.0017,86.7745,84.1452,85.2733,16800.0],["2019-09-30",85.2467,86.4814,84.4206,85.1312,24400.0],["2019-10-01",85.6286,85.6286,82.8306,84.3851,14700.0],["2019-10-02",84.1541,84.3851,81.9246,83.4257,10400.0],["2019-10-03",83.1681,83.3636,81.3206,81.8979,5200.0],["2019-10-04",81.9246,84.4295,81.7114,83.7721,8500.0],["2019-10-07",84.4028,85.6464,83.9232,84.0564,3900.0],["2019-10-08",83.7189,83.7189,82.1555,82.2177,7000.0],["2019-10-09",82.8839,83.1237,81.1696,82.6796,17300.0],["2019-10-10",82.6085,84.3851,82.5286,83.3192,8100.0],["2019-10-11",83.7988,85.1046,82.5464,82.9638,17200.0],["2019-10-14",82.7418,82.7418,81.0097,81.587,6900.0],["2019-10-15",81.7292,82.5019,81.6758,81.6758,5900.0],["2019-10-16",81.6758,82.9816,81.6758,82.2088,6800.0],["2019-10-17",82.6974,85.0513,81.7647,84.4739,9800.0],["2019-10-18",84.1363,85.1223,83.5057,85.1223,6300.0],["2019-10-21",85.9839,87.8404,85.9839,87.2097,6000.0],["2019-10-22",87.494,87.494,83.0438,83.0438,10900.0],["2019-10-23",83.3725,83.4702,82.6086,82.6086,4800.0],["2019-10-24",84.8292,84.8292,80.8587,82.502,6200.0],["2019-10-25",82.653,83.9409,82.653,83.5412,5400.0],["2019-10-28",82.6085,86.7034,82.6085,86.4636,4400.0],["2019-10-29",86.2238,88.8974,86.2238,88.4711,6400.0],["2019-10-30",88.6132,92.0064,87.0943,90.2476,10300.0],["2019-10-31",89.3416,91.0293,89.3416,91.0204,5500.0],["2019-11-01",90.443,93.2588,90.0255,93.2588,2400.0],["2019-11-04",93.2677,97.709,92.3794,96.2079,12500.0],["2019-11-05",97.1228,97.1228,94.3692,94.76,10900.0],["2019-11-06",94.2359,94.2359,90.674,91.8198,6600.0],["2019-11-07",92.6903,93.2144,92.3794,92.3794,1700.0],["2019-11-08",92.2107,92.5304,89.8657,91.58,10300.0],["2019-11-11",91.0382,91.2336,90.594,90.896,2300.0],["2019-11-12",88.4888,91.5267,87.0499,89.688,11100.0],["2019-11-13",88.4267,89.1195,86.5524,86.8722,18900.0],["2019-11-14",87.0943,89.1995,85.5931,87.9292,10500.0],["2019-11-15",88.329,89.1284,87.1565,88.6487,5500.0],["2019-11-18",89.0929,90.8161,89.0929,90.1588,3700.0],["2019-11-19",90.825,92.3795,88.1336,91.2247,6200.0],["2019-11-20",90.1321,92.486,89.7058,91.3313,12900.0],["2019-11-21",91.3935,92.5838,89.0574,89.8657,3300.0],["2019-11-22",90.1055,90.4253,90.1055,90.1765,2300.0],["2019-11-25",93.8895,95.3907,93.8895,95.0442,4300.0],["2019-11-26",95.0531,95.9414,93.774,93.9605,5400.0],["2019-11-27",94.2359,95.8881,94.076,94.5113,6200.0],["2019-11-29",94.5113,94.8843,93.8273,94.8843,2300.0],["2019-12-02",94.9376,94.9376,89.0307,92.2107,5400.0],["2019-12-03",91.5089,94.2359,91.5089,93.4987,6400.0],["2019-12-04",92.6459,94.5735,92.1751,94.2892,8100.0],["2019-12-05",92.6903,93.623,91.4912,92.3794,8500.0],["2019-12-06",92.8236,94.9998,92.0242,94.6268,13300.0],["2019-12-09",93.623,95.515,91.7044,91.7044,14300.0],["2019-12-10",91.3135,93.2055,90.3276,92.0153,14100.0],["2019-12-11",92.033,94.0227,90.0789,92.5305,12800.0],["2019-12-12",93.9288,96.191,92.2721,94.5968,17100.0],["2019-12-13",94.4186,95.8081,93.3944,94.7838,21400.0],["2019-12-16",95.2292,96.4583,94.6146,95.9951,15000.0],["2019-12-17",95.6478,97.3845,92.4147,94.864,21100.0],["2019-12-18",94.8461,96.191,93.7863,94.4275,17400.0],["2019-12-19",95.0777,97.5538,94.3207,97.3489,17900.0],["2019-12-20",97.6161,99.9853,96.5028,96.8056,34800.0],["2019-12-23",96.9481,97.4736,91.2835,96.2623,22600.0],["2019-12-24",96.3247,97.0817,93.4924,95.9061,13600.0],["2019-12-26",96.1911,96.2801,94.766,96.2801,12800.0],["2019-12-27",96.5384,97.438,95.7724,96.5117,7600.0],["2019-12-30",94.6948,96.7789,94.6948,95.7903,5800.0],["2019-12-31",96.2,97.3133,95.4963,96.102,9300.0],["2020-01-02",96.4939,96.4939,94.4275,95.0866,5800.0],["2020-01-03",94.2672,97.9635,93.5191,96.6542,8500.0],["2020-01-06",95.5943,97.0817,94.9976,94.9976,7000.0],["2020-01-07",94.5344,95.4696,93.1005,93.4211,8900.0],["2020-01-08",93.2519,93.7506,91.1677,91.4616,10800.0],["2020-01-09",91.2746,92.3612,89.8674,91.3726,10100.0],["2020-01-10",91.6398,91.6398,87.712,89.5022,10100.0],["2020-01-13",89.5111,89.8139,88.1395,89.5824,8900.0],["2020-01-14",88.8431,89.716,88.7986,89.4221,6600.0],["2020-01-15",89.5557,89.6002,87.0173,87.7298,12600.0],["2020-01-16",88.478,94.7838,88.1751,93.8308,13400.0],["2020-01-17",94.1693,94.2316,91.8803,93.7329,12700.0],["2020-01-21",93.0738,93.0738,92.9758,92.9758,3300.0],["2020-01-22",93.1539,94.1871,92.1297,92.9669,15300.0],["2020-01-23",92.4592,93.1717,90.5888,92.005,9200.0],["2020-01-24",92.7887,93.4924,91.3459,92.1831,7700.0],["2020-01-27",91.0252,92.7888,89.7516,92.3256,6800.0],["2020-01-28",93.1361,94.285,92.2187,93.813,13000.0],["2020-01-29",96.1733,96.1733,91.8536,92.8511,32100.0],["2020-01-30",93.5102,93.9644,89.1548,89.5556,16300.0],["2020-01-31",89.1192,89.1192,81.2369,82.0029,14700.0],["2020-02-03",82.6798,82.8312,80.9252,80.9252,7100.0],["2020-02-04",81.9405,83.1162,79.9187,79.99,10600.0],["2020-02-05",80.6223,82.1721,80.1681,81.2992,11100.0],["2020-02-06",81.3171,81.798,80.5333,81.3171,7900.0],["2020-02-07",81.1122,81.3082,80.1592,80.2483,9500.0],["2020-02-10",80.8717,81.0499,80.1592,80.7381,8800.0],["2020-02-11",81.0499,82.2166,81.0499,81.5486,4300.0],["2020-02-12",82.3146,83.9712,81.2725,82.9381,6700.0],["2020-02-13",82.6085,85.325,82.4749,83.0093,5600.0],["2020-02-14",83.0093,83.1874,83.0093,83.1874,1300.0],["2020-02-18",82.8579,84.0692,82.5729,83.9445,4000.0],["2020-02-19",84.5591,86.8124,84.1405,85.1558,12500.0],["2020-02-20",84.8975,86.8837,84.8975,85.5922,11200.0],["2020-02-21",85.7347,87.0173,85.7258,86.3315,10600.0],["2020-02-24",84.0603,90.9094,84.0603,85.1469,8200.0],["2020-02-25",86.9549,86.9549,83.2587,84.7016,17100.0],["2020-02-26",85.6011,85.6011,83.6239,83.6239,3000.0],["2020-02-27",82.4838,84.2919,80.2037,80.2037,10400.0],["2020-02-28",79.5536,85.2359,75.9375,77.8435,11100.0],["2020-03-02",78.3066,78.3066,75.893,76.65,16400.0],["2020-03-03",76.9706,79.509,74.459,74.8598,27900.0],["2020-03-04",75.795,75.9998,74.0582,75.3496,12100.0],["2020-03-05",74.3165,76.7302,73.3902,73.6574,10900.0],["2020-03-06",72.3927,77.5318,72.3927,76.5966,19500.0],["2020-03-09",74.4145,78.9301,73.5238,74.1562,24600.0],["2020-03-10",75.1359,82.4749,72.6688,76.4986,25100.0],["2020-03-11",75.127,79.0459,74.8242,78.8232,7600.0],["2020-03-12",76.3751,81.6109,73.1943,79.3414,14500.0],["2020-03-13",81.6198,81.6198,70.0045,77.9476,11500.0],["2020-03-16",75.5709,77.5187,71.6575,71.6664,25200.0],["2020-03-17",72.8101,73.2658,70.5406,72.3812,55500.0],["2020-03-18",70.6925,72.7297,67.3062,70.1118,45700.0],["2020-03-19",69.9688,72.1042,68.3516,72.1042,29800.0],["2020-03-20",71.6664,75.4369,67.9763,68.843,41600.0],["2020-03-23",69.5131,76.0981,69.5131,71.5681,13300.0],["2020-03-24",73.5338,76.5806,67.9138,69.6382,39700.0],["2020-03-25",69.674,73.9091,69.674,70.9338,16500.0],["2020-03-26",71.2375,75.9909,71.2375,73.7125,30500.0],["2020-03-27",72.7296,74.9097,70.5227,70.5227,8600.0],["2020-03-30",73.2658,79.949,72.1489,79.949,11200.0],["2020-03-31",78.8232,87.5704,76.2321,84.0322,38200.0],["2020-04-01",81.7092,81.7092,69.6918,69.6918,9500.0],["2020-04-02",69.0396,79.3415,69.0396,79.1538,20000.0],["2020-04-03",79.5201,82.6563,70.076,70.487,17800.0],["2020-04-06",71.7022,74.6953,71.032,73.7304,20600.0],["2020-04-07",73.7214,74.4005,70.63,71.8362,18400.0],["2020-04-08",71.6307,75.3386,69.9241,75.3386,28700.0],["2020-04-09",78.7964,80.4851,75.2403,79.2521,14200.0],["2020-04-13",78.1888,80.637,76.2678,80.4583,10000.0],["2020-04-14",81.3071,81.3161,74.4452,74.5524,15700.0],["2020-04-15",73.2657,76.4287,72.2114,73.5338,9700.0],["2020-04-16",73.7393,76.2857,72.408,73.2658,12300.0],["2020-04-17",75.0974,78.9483,75.0974,78.6267,9000.0],["2020-04-20",77.4115,79.5201,73.4981,73.4981,5100.0],["2020-04-21",72.551,74.1146,72.551,72.7297,10900.0],["2020-04-22",73.8822,74.463,73.0513,73.0513,6600.0],["2020-04-23",71.5681,73.3104,70.63,73.2568,8900.0],["2020-04-24",72.2561,74.2486,71.3448,71.7111,8500.0],["2020-04-27",73.3908,79.1717,73.3908,76.4733,7800.0],["2020-04-28",77.7421,78.5194,75.0349,76.3572,6600.0],["2020-04-29",77.5902,83.6123,77.5902,79.7435,12900.0],["2020-04-30",77.6349,79.3414,74.1592,74.1592,7600.0],["2020-05-01",74.1593,74.1593,72.0596,73.0245,9800.0],["2020-05-04",72.3723,75.5084,72.0953,73.9805,5700.0],["2020-05-05",74.4273,75.6871,72.3901,72.4795,4700.0],["2020-05-06",72.8369,72.8369,71.3448,71.4788,5800.0],["2020-05-07",72.0149,72.9709,69.4059,71.7111,9000.0],["2020-05-08",73.1049,78.5284,73.1049,77.0184,7900.0],["2020-05-11",76.4823,79.5202,74.74,74.74,12700.0],["2020-05-12",74.7579,74.7579,73.1943,73.5874,10900.0],["2020-05-13",72.3991,73.8733,72.274,73.3551,7300.0],["2020-05-14",72.3901,73.3194,71.8183,72.7297,7500.0],["2020-05-15",73.2122,76.9648,73.2122,76.1964,10900.0],["2020-05-18",77.7332,80.36,76.6253,80.36,17000.0],["2020-05-19",79.0823,79.0823,76.1785,77.2864,13300.0],["2020-05-20",78.4212,80.3243,77.5545,80.3243,8600.0],["2020-05-21",79.5827,82.2006,79.5201,79.8775,7400.0],["2020-05-22",79.0108,81.593,79.0108,81.593,2800.0],["2020-05-26",82.2006,82.6742,79.3415,80.9855,8100.0],["2020-05-27",82.147,86.668,80.6995,86.4446,17100.0],["2020-05-28",87.1594,93.7265,86.3374,89.4914,7900.0],["2020-05-29",90.0007,90.0007,88.8839,88.8839,4200.0],["2020-06-01",90.1437,90.1526,88.2763,88.2763,8400.0],["2020-06-02",88.4639,92.5204,88.455,91.5018,21900.0],["2020-06-03",93.2262,96.2908,92.6544,94.8881,19600.0],["2020-06-04",93.4764,95.1829,93.4585,94.6558,14600.0],["2020-06-05",96.4517,97.3898,94.1018,94.9595,21000.0],["2020-06-08",94.4949,95.1025,90.8584,91.7519,15800.0],["2020-06-09",90.6351,92.9582,90.5547,91.743,6600.0],["2020-06-10",91.2516,91.7341,87.7402,88.8303,13600.0],["2020-06-11",87.3292,87.7491,82.2542,82.2542,10400.0],["2020-06-12",84.2199,84.2199,80.4315,81.325,8200.0],["2020-06-15",80.4047,86.5965,80.1724,85.7298,12200.0],["2020-06-16",89.825,90.4882,87.1726,88.1852,7100.0],["2020-06-17",88.4719,88.4719,84.7173,86.4557,7900.0],["2020-06-18",86.7604,88.7139,84.6097,86.2765,16800.0],["2020-06-19",87.6206,89.825,84.9234,89.7713,34600.0],["2020-06-22",89.1619,90.4165,88.7408,89.61,26600.0],["2020-06-23",90.7749,90.7749,89.2336,90.0401,31200.0],["2020-06-24",89.1619,91.3932,84.1079,90.058,62000.0],["2020-06-25",89.8788,90.2372,84.323,85.2639,29900.0],["2020-06-26",84.6814,84.6814,76.1774,77.5574,186200.0],["2020-06-29",78.6596,80.864,78.4087,80.7744,18800.0],["2020-06-30",79.3855,81.0881,77.3244,79.4124,19800.0],["2020-07-01",79.959,81.1777,79.2779,79.5288,10000.0],["2020-07-02",80.9089,81.4555,75.9086,77.4051,21300.0],["2020-07-06",78.7313,79.6722,76.6792,79.0539,21700.0],["2020-07-07",78.3281,79.7708,76.6344,76.6344,8600.0],["2020-07-08",77.0018,80.2009,75.3261,77.0018,12300.0],["2020-07-09",76.8854,77.7994,73.6594,74.7795,11300.0],["2020-07-10",73.4802,75.4964,72.8798,74.2687,8100.0],["2020-07-13",74.2418,74.7347,72.4048,73.8386,23600.0],["2020-07-14",72.9604,80.4608,72.9604,75.5412,26300.0],["2020-07-15",75.9893,80.0576,75.9086,77.3424,12300.0],["2020-07-16",76.4283,76.8406,74.6003,74.6541,11700.0],["2020-07-17",74.8333,81.0253,74.8333,78.8568,13000.0],["2020-07-20",79.0718,80.4877,78.3729,79.6543,6600.0],["2020-07-21",84.0721,84.0721,82.9967,82.9967,5600.0],["2020-07-22",81.0791,82.6742,78.8209,78.8209,15300.0],["2020-07-23",79.0898,79.8066,73.8745,77.0825,19900.0],["2020-07-24",79.0718,79.0718,75.2096,75.9176,7500.0],["2020-07-27",76.0878,79.6633,76.0878,79.0718,7400.0],["2020-07-28",76.0789,76.2939,74.4569,74.4569,8500.0],["2020-07-29",76.276,77.7187,74.887,74.9139,20700.0],["2020-07-30",74.2329,76.285,72.6827,72.7723,17300.0],["2020-07-31",73.1217,74.3404,69.7793,73.0321,18900.0],["2020-08-03",73.7042,73.7042,71.5625,72.4228,13900.0],["2020-08-04",71.464,73.8476,71.464,72.6199,8500.0],["2020-08-05",72.9515,75.0573,71.9927,72.378,7300.0],["2020-08-06",72.5841,72.5841,71.7507,72.378,8400.0],["2020-08-07",71.8134,75.12,71.8134,72.3152,10800.0],["2020-08-10",72.9067,74.0627,72.136,72.136,5800.0],["2020-08-11",73.2024,74.8691,73.2024,73.7311,6800.0],["2020-08-12",75.6667,75.9265,74.0537,75.4068,8000.0],["2020-08-13",75.4964,76.0699,75.4785,76.0699,4700.0],["2020-08-14",76.7061,77.0915,75.0573,75.0573,5900.0],["2020-08-17",75.586,75.6308,73.9372,75.6308,3800.0],["2020-08-18",74.3494,75.1469,73.9641,74.2867,7100.0],["2020-08-19",74.6182,76.4552,74.5824,74.5824,4200.0],["2020-08-20",74.1164,77.7456,74.1164,75.6218,7600.0],["2020-08-21",75.3441,75.3441,73.7132,74.3046,9300.0],["2020-08-24",74.3225,74.8243,74.3225,74.8243,1800.0],["2020-08-25",74.8064,76.2312,74.8064,75.9534,4400.0],["2020-08-26",75.5054,76.3925,74.5824,74.5824,7200.0],["2020-08-27",74.7526,77.2796,73.758,73.758,6800.0],["2020-08-28",73.6952,75.1559,73.6952,75.0932,4700.0],["2020-08-31",74.43,74.8243,73.6146,73.6146,10200.0],["2020-09-01",73.7669,74.0178,73.3099,74.0178,3500.0],["2020-09-02",74.3763,76.1685,73.0859,75.7115,8200.0],["2020-09-03",75.4964,76.1505,74.9139,75.5143,20800.0],["2020-09-04",75.7204,76.975,73.8565,75.0036,20300.0],["2020-09-08",75.2724,75.2724,72.593,72.8977,12000.0],["2020-09-09",73.2024,73.749,70.8098,72.0285,13900.0],["2020-09-10",71.0069,73.05,70.4782,70.8994,10900.0],["2020-09-11",71.8582,71.8582,69.1968,70.4424,20900.0],["2020-09-14",71.4316,72.5378,71.4316,71.7284,5100.0],["2020-09-15",71.5036,72.6637,70.8291,70.8561,5700.0],["2020-09-16",71.1618,72.7266,71.0899,71.8093,16600.0],["2020-09-17",70.6132,72.0341,70.6132,71.5845,2800.0],["2020-09-18",72.3399,73.3472,70.5953,73.3472,34100.0],["2020-09-21",72.1061,72.7536,70.6942,70.91,12000.0],["2020-09-22",71.0449,72.0701,69.9658,70.5953,11900.0],["2020-09-23",70.2535,70.5143,70.1456,70.4334,6300.0],["2020-09-24",70.6312,70.946,70.2625,70.3435,5600.0],["2020-09-25",70.8291,73.2572,70.8291,72.9335,6300.0],["2020-09-28",73.572,74.6332,72.8705,72.8705,9300.0],["2020-09-29",72.7986,72.7986,72.7986,72.7986,1200.0],["2020-09-30",74.1026,74.1026,71.0899,71.8273,12700.0],["2020-10-01",72.304,72.8615,71.3597,71.3597,6500.0],["2020-10-02",70.955,72.6277,70.955,71.7914,8800.0],["2020-10-05",73.3651,74.1385,71.8093,72.7356,15600.0],["2020-10-06",73.563,75.4155,73.3831,74.2105,13000.0],["2020-10-07",74.822,74.858,73.6079,74.4623,15300.0],["2020-10-08",74.1565,75.1638,73.5,73.5,9100.0],["2020-10-09",74.2824,75.5055,73.3921,74.822,7800.0],["2020-10-12",75.2896,75.9461,73.7968,75.5774,9000.0],["2020-10-13",75.1008,75.6314,73.7519,73.8688,10100.0],["2020-10-14",74.2285,74.4713,72.8435,72.8435,26900.0],["2020-10-15",73.518,74.3994,72.4029,74.3274,22400.0],["2020-10-16",73.7968,75.5414,73.7968,74.3004,6700.0],["2020-10-19",74.6421,75.2986,74.4083,74.4083,8000.0],["2020-10-20",74.7411,75.5235,74.2554,75.5235,5500.0],["2020-10-21",75.4965,77.0703,75.2627,76.099,13900.0],["2020-10-22",75.9911,76.4408,75.5415,75.5415,6200.0],["2020-10-23",76.7915,76.8904,76.2249,76.3688,6800.0],["2020-10-26",75.9012,77.2861,75.7123,75.9012,5400.0],["2020-10-27",76.4857,76.4857,75.5415,75.5415,7300.0],["2020-10-28",74.5702,75.7213,71.9892,73.3022,16700.0],["2020-10-29",72.7446,73.7788,72.7446,73.7788,8900.0],["2020-10-30",73.2932,75.4515,73.2932,74.6422,10600.0],["2020-11-02",75.0468,75.4515,74.7231,75.2717,3800.0],["2020-11-03",74.2914,80.1639,74.2914,78.2034,24200.0],["2020-11-04",77.4929,78.4192,76.4497,76.4497,5100.0],["2020-11-05",77.3221,77.3221,74.777,74.777,8300.0],["2020-11-06",76.5217,76.5217,73.0684,73.0684,8900.0],["2020-11-09",74.8849,77.6278,73.0684,74.3723,10100.0],["2020-11-10",75.7932,78.8688,74.84,77.34,11200.0],["2020-11-11",77.5289,78.0145,76.09,76.4408,19000.0],["2020-11-12",75.1278,76.4408,73.8598,74.5972,8800.0],["2020-11-13",75.0738,75.0738,73.6979,73.9767,5200.0],["2020-11-16",74.867,75.0019,73.9227,75.0019,15000.0],["2020-11-17",74.0846,74.4443,73.7788,74.0126,5400.0],["2020-11-18",74.4263,74.7141,74.1925,74.7141,5400.0],["2020-11-19",73.6619,76.2249,73.6619,75.9371,9000.0],["2020-11-20",75.0648,78.1764,74.6511,77.1422,12100.0],["2020-11-23",77.5919,78.4552,77.403,77.7987,10600.0],["2020-11-24",78.4642,81.27,78.4642,79.9031,13900.0],["2020-11-25",79.8581,81.4229,78.3113,80.7124,8300.0],["2020-11-27",81.2341,81.36,80.0829,81.342,6700.0],["2020-11-30",81.2251,81.2251,77.2501,77.6368,11900.0],["2020-12-01",78.2394,80.1009,77.6098,78.734,23600.0],["2020-12-02",79.975,80.2268,78.653,78.653,6000.0],["2020-12-03",78.9858,80.2808,78.9858,79.4085,6300.0],["2020-12-04",80.8473,82.4301,79.7232,81.3959,8900.0],["2020-12-07",81.9355,83.6352,81.8365,81.9894,6000.0],["2020-12-08",82.493,84.8942,80.9732,84.8942,18000.0],["2020-12-09",85.3169,85.3169,83.0956,83.1945,16700.0],["2020-12-10",83.5362,84.2647,82.8977,83.2125,5700.0],["2020-12-11",82.7719,82.9068,82.0434,82.0614,5900.0],["2020-12-14",83.3559,83.3559,79.973,79.973,6600.0],["2020-12-15",81.272,82.093,80.2887,80.8661,5200.0],["2020-12-16",80.3068,82.0659,79.7475,79.7475,7800.0],["2020-12-17",79.5129,80.1444,79.3776,79.8286,4800.0],["2020-12-18",80.5413,82.6162,79.0619,79.567,32700.0],["2020-12-21",78.9716,78.9716,76.4186,77.0952,9500.0],["2020-12-22",76.8156,78.3672,76.8156,78.2139,8000.0],["2020-12-23",78.2139,78.2139,77.2125,77.2215,6600.0],["2020-12-24",77.862,77.862,76.7975,77.0862,1900.0],["2020-12-28",76.9509,77.6275,76.0307,76.8155,7200.0],["2020-12-29",76.563,76.563,74.434,74.434,6600.0],["2020-12-30",74.5061,75.7781,74.5061,75.733,11300.0],["2020-12-31",75.9586,76.6171,75.4624,76.0488,8200.0],["2021-01-04",77.4651,77.4651,75.5075,75.5436,5900.0],["2021-01-05",74.7046,77.1313,74.2265,76.4728,20400.0],["2021-01-06",76.6893,80.2797,76.6352,79.0889,31500.0],["2021-01-07",78.8994,80.2797,78.2138,78.8904,7600.0],["2021-01-08",79.4317,80.3067,78.1146,79.2783,5100.0],["2021-01-11",77.844,79.6843,77.844,79.4858,9000.0],["2021-01-12",79.4046,80.0271,78.9716,78.9716,6400.0],["2021-01-13",79.4859,80.3158,78.3582,78.3582,5600.0],["2021-01-14",78.259,80.4421,78.259,80.4421,9000.0],["2021-01-15",79.3956,81.9667,78.9356,80.0993,9400.0],["2021-01-19",81.5066,82.9951,80.83,80.83,8100.0],["2021-01-20",81.7231,82.7966,79.6212,79.6212,12200.0],["2021-01-21",80.1985,80.1985,77.9161,77.9161,7400.0],["2021-01-22",77.1403,78.692,77.1313,78.692,10000.0],["2021-01-25",77.9162,79.125,77.1313,77.5824,7400.0],["2021-01-26",78.4845,78.4845,75.3271,75.8684,18500.0],["2021-01-27",74.5332,76.554,74.1363,75.5526,23600.0],["2021-01-28",75.6338,77.7808,74.876,76.6712,22300.0],["2021-01-29",76.2923,78.5566,75.2098,78.1868,28800.0],["2021-02-01",77.9071,78.5927,77.3658,77.6094,8800.0],["2021-02-02",78.2229,80.1083,77.862,79.8377,18900.0],["2021-02-03",79.0618,81.8223,78.5386,81.6419,10600.0],["2021-02-04",82.8958,84.258,82.5891,83.825,7800.0],["2021-02-05",84.7993,85.1602,83.2838,83.365,9500.0],["2021-02-08",83.5183,86.2878,82.2012,82.2012,7400.0],["2021-02-09",82.9951,83.2567,81.4615,82.1832,9800.0],["2021-02-10",82.4899,83.1845,82.2012,82.4538,9500.0],["2021-02-11",83.4461,83.4461,82.093,82.2283,7900.0],["2021-02-12",83.0221,83.0221,81.0284,82.6252,4300.0],["2021-02-16",82.7425,82.7425,81.3171,81.3171,5300.0],["2021-02-17",80.5143,81.678,80.5143,80.5143,2800.0],["2021-02-18",80.6496,81.7231,80.2887,80.2887,3500.0],["2021-02-19",80.2166,82.1291,78.8544,80.3789,12800.0],["2021-02-22",80.9383,80.9383,76.2472,76.6712,9500.0],["2021-02-23",76.5088,78.0154,75.5887,75.8774,15500.0],["2021-02-24",76.7975,78.8904,76.7975,77.2847,12400.0],["2021-02-25",78.2589,79.8106,76.4547,76.4547,8400.0],["2021-02-26",77.3659,78.8724,76.139,76.139,10400.0],["2021-03-01",76.3825,80.4692,76.3825,80.0993,13400.0],["2021-03-02",79.6121,80.5233,78.0334,79.3866,11200.0],["2021-03-03",79.2152,80.3248,78.6649,78.6649,4400.0],["2021-03-04",78.7551,80.5052,78.1417,78.1417,9800.0],["2021-03-05",77.3568,79.8377,76.9509,78.8904,21700.0],["2021-03-08",79.2874,80.3338,77.6816,79.3415,5600.0],["2021-03-09",79.4858,80.7037,79.4137,80.0181,7400.0],["2021-03-10",80.5774,83.816,80.5774,82.2734,15200.0],["2021-03-11",82.5982,83.4281,82.2734,83.4281,7000.0],["2021-03-12",84.7091,84.7091,83.1485,83.5815,9400.0],["2021-03-15",83.5634,83.8882,82.8147,83.8882,5700.0],["2021-03-16",84.3542,84.3542,82.7887,83.1598,5300.0],["2021-03-17",81.7029,82.0105,79.7935,82.0105,7700.0],["2021-03-18",80.9156,81.4947,79.8569,79.9655,6600.0],["2021-03-19",80.8704,81.35,78.6896,78.6896,33400.0],["2021-03-22",79.0877,80.5808,78.3095,78.391,9400.0],["2021-03-23",78.7348,78.7348,76.9884,77.3594,10300.0],["2021-03-24",78.5448,79.2506,76.3187,76.3187,18000.0],["2021-03-25",76.2192,78.4543,76.2192,76.9069,11200.0],["2021-03-26",78.029,78.7258,76.916,77.6037,7000.0],["2021-03-29",78.4995,79.0334,76.0111,76.916,8800.0],["2021-03-30",77.5132,79.6216,77.1874,78.5357,13300.0],["2021-03-31",78.6624,79.6216,77.9295,78.3638,36400.0],["2021-04-01",78.5719,81.8567,78.4814,79.8478,17200.0],["2021-04-05",80.3274,80.8794,79.1873,80.4722,9800.0],["2021-04-06",80.8432,81.8296,80.7075,80.8885,8000.0],["2021-04-07",80.6351,81.3047,79.8207,79.8207,6100.0],["2021-04-08",80.6351,81.5219,79.2868,80.0107,21400.0],["2021-04-09",80.626,81.4405,79.1782,79.2144,11600.0],["2021-04-12",79.1782,80.2007,77.9566,79.1692,6300.0],["2021-04-13",78.5538,79.1692,78.1919,78.9067,4700.0],["2021-04-14",79.1692,81.178,79.1692,79.6216,19200.0],["2021-04-15",79.9836,80.6351,79.2506,79.4678,8800.0],["2021-04-16",80.1555,80.1555,78.9791,79.1782,5400.0],["2021-04-19",78.7258,79.2597,77.9295,78.8796,5300.0],["2021-04-20",78.7258,79.5764,78.6443,78.762,5300.0],["2021-04-21",79.1601,80.0107,79.133,79.2777,5600.0],["2021-04-22",80.9609,80.9609,78.8615,78.8615,5100.0],["2021-04-23",79.4497,80.3817,78.9973,79.7212,3300.0],["2021-04-26",79.3321,80.8613,79.142,79.5402,5000.0],["2021-04-27",79.4497,79.9926,79.0787,79.9021,9800.0],["2021-04-28",79.884,80.3546,79.5221,79.7302,3500.0],["2021-04-29",79.7483,80.0831,79.4135,79.5402,5800.0],["2021-04-30",79.4949,79.7754,78.952,78.961,11900.0],["2021-05-03",79.2144,81.1056,79.2144,80.798,7700.0],["2021-05-04",80.5446,80.988,79.8659,80.0831,6500.0],["2021-05-05",80.3636,80.3636,79.1511,79.4949,2600.0],["2021-05-06",80.3546,80.3546,78.961,79.3139,2400.0],["2021-05-07",78.9972,81.4405,78.7258,80.7799,29100.0],["2021-05-10",81.35,81.4404,79.332,80.6894,7200.0],["2021-05-11",79.7845,81.2685,79.7845,80.5808,3300.0],["2021-05-12",80.9699,80.9699,79.0334,79.0334,6000.0],["2021-05-13",79.323,80.0831,79.1692,79.1692,6600.0],["2021-05-14",80.617,80.6984,79.6397,80.0831,5700.0],["2021-05-17",79.6126,79.8931,79.1782,79.4406,2700.0],["2021-05-18",79.4406,80.5355,79.0877,79.0877,22100.0],["2021-05-19",79.8388,80.4903,79.2687,79.4135,6700.0],["2021-05-20",79.7664,80.1103,79.1782,79.2144,6000.0],["2021-05-21",79.5945,80.1284,78.4543,78.9972,14500.0],["2021-05-24",78.9249,79.3592,78.3367,78.3367,9600.0],["2021-05-25",78.952,78.952,77.5223,77.5223,5600.0],["2021-05-26",77.2327,77.7032,76.3911,77.2598,8700.0],["2021-05-27",77.9114,78.5629,77.6218,77.8028,3500.0],["2021-05-28",77.3684,78.3095,77.3684,77.5585,7300.0],["2021-06-01",77.7666,78.0019,76.916,76.916,4400.0],["2021-06-02",77.1875,77.7304,76.0111,77.0246,32300.0],["2021-06-03",77.097,77.097,74.8347,75.1062,17200.0],["2021-06-04",75.3053,76.4183,75.3053,76.0835,10000.0],["2021-06-07",76.2283,76.4273,74.708,75.1062,18200.0],["2021-06-08",75.3324,75.45,73.3055,74.5633,20800.0],["2021-06-09",74.8347,75.3595,74.6175,74.8347,8300.0],["2021-06-10",75.1967,75.1967,73.6584,74.6085,18100.0],["2021-06-11",74.2284,76.3459,74.2284,75.3777,13200.0],["2021-06-14",76.272,76.6443,74.91,75.8271,11100.0],["2021-06-15",76.1268,76.4627,74.9101,75.9996,8300.0],["2021-06-16",75.4004,76.2993,75.0372,75.1552,9500.0],["2021-06-17",75.7273,76.1631,75.3641,75.6728,7800.0],["2021-06-18",74.91,77.7158,74.91,77.1437,20600.0],["2021-06-21",77.3435,77.7612,76.0632,77.2073,10700.0],["2021-06-22",76.8441,77.8701,76.3084,77.0892,9700.0],["2021-06-23",77.2164,77.5433,77.1074,77.5433,7700.0],["2021-06-24",77.18,77.8338,76.9258,77.7884,13900.0],["2021-06-25",77.2527,79.904,77.2527,78.996,104400.0],["2021-06-28",78.8962,78.8962,77.1982,77.6159,7800.0],["2021-06-29",78.088,78.9961,77.8247,78.4422,5900.0],["2021-06-30",78.424,78.424,77.2073,77.2164,7900.0],["2021-07-01",77.3435,78.2697,77.1801,78.2697,5800.0],["2021-07-02",77.7067,78.1789,77.1801,77.4615,3400.0],["2021-07-06",77.625,78.079,77.1528,77.5705,5700.0],["2021-07-07",77.2981,78.0608,77.1074,78.0608,4400.0],["2021-07-08",78.3967,78.3967,76.8622,77.0801,3300.0],["2021-07-09",77.062,77.8701,77.062,77.8701,5600.0],["2021-07-12",77.516,78.2515,76.8713,77.9882,5300.0],["2021-07-13",78.0426,78.1425,76.8168,77.6976,8000.0],["2021-07-14",77.7521,77.9065,77.3253,77.5251,8200.0],["2021-07-15",77.1165,77.8701,77.0892,77.8066,7400.0],["2021-07-16",77.8429,79.332,77.4979,78.4513,5900.0],["2021-07-19",78.0608,79.8859,77.6159,79.2049,8200.0],["2021-07-20",79.45,79.7951,78.197,78.197,9500.0],["2021-07-21",78.5875,79.0869,77.8611,78.2697,5300.0],["2021-07-22",79.1504,79.1504,77.4252,77.5523,5400.0],["2021-07-23",78.4331,78.6873,77.4071,78.4603,4200.0],["2021-07-26",78.9234,79.6407,78.7509,79.4137,5700.0],["2021-07-27",78.996,80.576,78.2878,80.5306,10500.0],["2021-07-28",80.3762,80.576,78.996,80.576,5800.0],["2021-07-29",81.0209,81.2479,79.9222,81.2025,4500.0],["2021-07-30",81.6565,82.0287,80.7575,81.1752,3800.0],["2021-08-02",81.9017,81.9017,80.1401,80.803,5600.0],["2021-08-03",81.2479,81.2479,79.3956,79.4591,6800.0],["2021-08-04",79.4955,79.4955,78.0699,78.0699,3800.0],["2021-08-05",79.4954,81.2025,77.6794,78.3604,5100.0],["2021-08-06",79.2231,79.2231,78.0154,78.4603,6200.0],["2021-08-09",78.0971,79.3956,78.0971,78.5874,3300.0],["2021-08-10",79.0142,79.7043,78.769,79.6135,5000.0],["2021-08-11",79.677,80.3126,79.223,79.2594,6700.0],["2021-08-12",79.2594,80.4489,78.7691,79.8587,6800.0],["2021-08-13",79.441,79.441,78.3332,78.4513,4000.0],["2021-08-16",78.4513,79.4046,78.2515,79.3593,7900.0],["2021-08-17",79.3592,79.9948,78.996,79.9948,4600.0],["2021-08-18",79.9858,80.0403,78.6056,79.3865,5500.0],["2021-08-19",78.542,78.6692,77.6431,78.3604,5300.0],["2021-08-20",78.0336,78.3695,77.407,78.1244,5400.0],["2021-08-23",78.5239,79.4955,77.6431,79.1958,3400.0],["2021-08-24",79.3592,79.895,78.0154,79.4773,6400.0],["2021-08-25",79.9404,80.1855,78.1062,78.6873,3200.0],["2021-08-26",79.0142,79.0142,78.1334,78.542,5100.0],["2021-08-27",78.3332,80.1492,78.3332,79.9585,12000.0],["2021-08-30",79.9041,81.0481,79.9041,80.6395,5400.0],["2021-08-31",80.3126,81.3841,79.6135,80.4488,5100.0],["2021-09-01",79.0868,79.8859,78.769,79.1867,11900.0],["2021-09-02",80.803,80.803,79.0868,80.0766,5400.0],["2021-09-03",80.8575,80.8575,79.8677,79.8677,2900.0],["2021-09-07",80.0857,82.3012,79.5863,81.7655,15400.0],["2021-09-08",81.72,81.9016,80.7666,81.2479,3600.0],["2021-09-09",81.5475,83.99,81.5475,82.1831,13300.0],["2021-09-10",82.619,83.0457,80.8121,81.7201,8500.0],["2021-09-13",82.3193,82.3193,81.72,81.8018,4200.0],["2021-09-14",82.5645,83.536,81.72,82.6916,15200.0],["2021-09-15",82.8601,83.4704,81.5212,81.6669,18500.0],["2021-09-16",81.2297,83.5159,80.2642,81.9675,40300.0],["2021-09-17",82.2498,83.5888,79.0892,81.0657,80800.0],["2021-09-20",80.9929,82.0312,79.3351,79.9454,36000.0],["2021-09-21",80.5921,82.4411,80.0456,81.6669,36200.0],["2021-09-22",82.2407,85.1646,81.9037,84.4359,16700.0],["2021-09-23",84.8093,87.0318,84.3995,86.6857,10800.0],["2021-09-24",86.458,87.3597,85.7475,86.8497,6900.0],["2021-09-27",87.2231,88.7807,87.2231,88.4983,6800.0],["2021-09-28",88.808,88.808,87.3142,87.633,4900.0],["2021-09-29",89.0721,89.0721,87.3142,87.6603,2700.0],["2021-09-30",87.3324,87.6239,84.108,84.5634,12100.0],["2021-10-01",85.1555,88.2524,84.5998,85.0644,5800.0],["2021-10-04",82.596,84.5634,82.596,82.6688,4500.0],["2021-10-05",83.2062,83.3429,82.8146,82.8874,5100.0],["2021-10-06",82.8874,85.5016,82.8874,84.026,12000.0],["2021-10-07",84.7182,84.9369,81.5485,84.1535,11000.0],["2021-10-08",84.527,84.527,81.9766,83.2336,3600.0],["2021-10-11",82.9967,82.9967,81.6669,82.1861,3200.0],["2021-10-12",82.4411,82.7508,82.1041,82.7508,2900.0],["2021-10-13",82.6506,82.6506,81.9857,82.3409,4800.0],["2021-10-14",82.2954,82.3318,82.013,82.013,3200.0],["2021-10-15",82.095,82.5869,81.8855,81.9948,4600.0],["2021-10-18",81.7489,82.0677,80.419,81.1386,4500.0],["2021-10-19",81.2479,81.2479,80.5648,80.92,4900.0],["2021-10-20",81.9857,82.5777,81.257,81.4301,4500.0],["2021-10-21",81.6851,84.0442,81.6851,83.2336,5800.0],["2021-10-22",83.2518,85.8295,83.2518,85.8295,6900.0],["2021-10-25",85.3012,86.6857,85.3012,86.6857,3200.0],["2021-10-26",86.9134,94.5554,86.5308,90.7025,13600.0],["2021-10-27",95.6394,97.0603,87.0865,90.739,19500.0],["2021-10-28",87.6876,91.0578,87.6876,89.5002,14100.0],["2021-10-29",89.0175,90.6115,88.0975,88.1977,9600.0],["2021-11-01",88.3799,90.7572,88.3799,90.0923,3600.0],["2021-11-02",90.6297,92.4605,90.6297,91.1762,5400.0],["2021-11-03",91.0851,93.4533,90.7207,92.7428,15400.0],["2021-11-04",91.2126,92.9068,91.2035,92.4514,5100.0],["2021-11-05",92.8704,94.8651,92.8704,94.8651,7400.0],["2021-11-08",95.6303,95.6303,91.5405,93.5444,11500.0],["2021-11-09",93.7175,93.9998,91.5952,93.7994,7000.0],["2021-11-10",94.1273,95.3115,94.0909,94.8287,7800.0],["2021-11-11",94.7285,96.3681,94.7285,96.0492,3800.0],["2021-11-12",96.2132,98.8273,96.1585,98.8273,5400.0],["2021-11-15",100.23,101.3868,97.9711,100.8221,7300.0],["2021-11-16",100.3393,102.1975,99.4012,100.6126,6000.0],["2021-11-17",99.3829,101.5599,98.8273,100.7128,18200.0],["2021-11-18",100.2027,103.5182,99.055,102.3068,8800.0],["2021-11-19",101.9698,106.77,100.986,105.3126,6100.0],["2021-11-22",105.3126,121.9356,105.3126,113.5922,17100.0],["2021-11-23",113.6013,115.7783,110.3314,112.0802,9900.0],["2021-11-24",113.319,119.7587,111.8343,113.3008,15300.0],["2021-11-26",113.1732,113.3281,106.6606,109.6027,17800.0],["2021-11-29",108.6736,110.131,101.1045,101.3413,16400.0],["2021-11-30",100.9041,103.8097,99.0915,101.6145,16900.0],["2021-12-01",103.2359,110.0672,103.2359,104.4382,11600.0],["2021-12-02",105.4037,110.1037,103.6639,104.4746,6100.0],["2021-12-03",104.7387,105.2944,100.2027,102.4252,11100.0],["2021-12-06",101.3322,103.336,100.1936,101.405,13700.0],["2021-12-07",106.2052,106.2052,92.9979,94.8196,23700.0],["2021-12-08",94.9653,99.1552,93.6993,98.5085,8700.0],["2021-12-09",98.6725,102.2248,95.9764,98.4994,7900.0],["2021-12-10",99.4376,101.1682,97.6979,99.5469,7800.0],["2021-12-13",99.9477,103.3998,99.6016,101.1136,8100.0],["2021-12-14",102.1153,103.2748,98.0433,99.8799,22600.0],["2021-12-15",100.1767,101.1136,93.8415,94.2589,27600.0],["2021-12-16",94.769,96.4294,90.9011,90.9196,23100.0],["2021-12-17",92.1719,94.6113,87.8865,87.8865,49400.0],["2021-12-20",88.6286,89.1294,83.6847,83.6847,29700.0],["2021-12-21",84.1392,89.0274,84.1392,87.1909,42500.0],["2021-12-22",87.432,92.5244,86.421,92.3667,18200.0],["2021-12-23",92.7098,94.5093,90.7898,90.7898,9900.0],["2021-12-27",91.8101,93.6745,91.2165,92.8954,6400.0],["2021-12-28",92.0235,94.2311,92.0235,93.6838,13500.0],["2021-12-29",93.6652,94.7969,92.2182,93.9435,4800.0],["2021-12-30",92.849,94.3424,92.4501,93.1273,8200.0],["2021-12-31",92.7006,93.22,92.4223,92.7562,8400.0],["2022-01-03",92.7655,92.8305,89.1109,90.0756,12900.0],["2022-01-04",90.391,92.7562,90.391,92.6542,3400.0],["2022-01-05",92.8026,92.8026,89.5654,90.0663,4000.0],["2022-01-06",89.2686,89.2686,86.7271,86.8569,5200.0],["2022-01-07",86.5508,86.5508,84.3711,84.7421,6800.0],["2022-01-10",84.8534,89.046,84.4082,87.8401,14600.0],["2022-01-11",86.959,89.8808,86.959,87.7938,12500.0],["2022-01-12",87.9329,88.8976,85.7439,85.7439,8400.0],["2022-01-13",85.7995,85.7995,83.4899,83.8424,10100.0],["2022-01-14",83.8887,85.985,83.0168,85.4285,23700.0],["2022-01-18",84.7514,86.3839,83.6847,85.614,16100.0],["2022-01-19",85.0853,85.7995,84.6401,85.3357,8500.0],["2022-01-20",85.4285,89.6025,85.4285,87.0981,19400.0],["2022-01-21",86.5694,89.1016,86.5694,87.7938,23100.0],["2022-01-24",87.3764,89.9735,86.2818,88.8512,11100.0],["2022-01-25",87.9793,92.4687,86.0221,91.5597,23900.0],["2022-01-26",92.7562,95.5296,88.944,89.9272,7300.0],["2022-01-27",92.3481,92.3481,85.8366,86.7456,6000.0],["2022-01-28",86.2169,88.7677,86.2169,87.6546,7300.0],["2022-01-31",86.69,88.944,86.69,87.2558,7300.0],["2022-02-01",86.69,87.868,84.8441,85.8088,18800.0],["2022-02-02",85.7995,86.5137,84.2505,84.2505,19700.0],["2022-02-03",83.4806,83.527,82.0429,82.0893,17800.0],["2022-02-04",82.3212,87.8587,82.3212,86.9683,21200.0],["2022-02-07",86.9683,87.4228,85.8366,86.5508,8300.0],["2022-02-08",86.7178,89.853,86.7178,88.5358,27700.0],["2022-02-09",90.0014,93.591,89.1387,92.4408,14200.0],["2022-02-10",92.5243,92.5243,87.7474,87.7474,13700.0],["2022-02-11",89.0553,89.0553,87.1167,87.7474,11600.0],["2022-02-14",88.5822,89.046,85.9665,87.1909,19600.0],["2022-02-15",87.6547,89.4727,87.1909,89.0275,15300.0],["2022-02-16",89.0275,89.046,88.4895,88.4895,5200.0],["2022-02-17",88.675,88.7677,86.7271,86.959,5500.0],["2022-02-18",86.2355,87.4042,84.2041,84.269,26400.0],["2022-02-22",83.9444,88.2854,82.8406,85.7995,12400.0],["2022-02-23",86.9311,86.9311,83.4806,83.7125,7200.0],["2022-02-24",82.8313,86.1984,82.5623,85.4563,14300.0],["2022-02-25",85.7995,87.1723,84.436,86.1427,15500.0],["2022-02-28",86.2633,86.9219,83.4899,83.4899,24400.0],["2022-03-01",84.3618,84.4082,79.6683,79.9373,23400.0],["2022-03-02",80.7072,81.5049,79.2695,81.3843,21600.0],["2022-03-03",81.8296,82.9612,80.7072,82.1078,11700.0],["2022-03-04",82.2098,84.2783,81.644,83.1003,17900.0],["2022-03-07",83.1096,83.9444,81.1339,81.1339,9000.0],["2022-03-08",80.8092,82.1264,79.7704,79.8075,36100.0],["2022-03-09",81.1061,84.5844,79.7425,83.2023,20100.0],["2022-03-10",81.8759,82.8963,81.1617,81.9872,11300.0],["2022-03-11",82.9983,82.9983,80.3455,81.2081,19400.0],["2022-03-14",80.5773,82.553,80.5773,80.9855,12200.0],["2022-03-15",82.2377,82.5623,79.7982,80.7443,7000.0],["2022-03-16",81.6255,82.2284,80.2063,81.3008,16400.0],["2022-03-17",82.4921,82.9667,81.7382,82.7713,13100.0],["2022-03-18",81.7941,83.9904,80.9193,83.0318,29700.0],["2022-03-21",83.0319,84.4464,81.5614,82.0174,17000.0],["2022-03-22",82.9108,85.1351,82.8271,83.4785,22400.0],["2022-03-23",82.4641,83.674,82.2501,82.3432,14200.0],["2022-03-24",81.8965,85.619,81.8965,85.2281,15300.0],["2022-03-25",85.74,85.8982,84.1765,84.2324,14700.0],["2022-03-28",84.6791,85.2468,84.1207,85.2468,5300.0],["2022-03-29",85.619,85.6283,83.8415,83.8415,10400.0],["2022-03-30",86.1681,86.1681,82.8271,82.8271,7900.0],["2022-03-31",82.7247,84.5953,82.7247,83.6274,19900.0],["2022-04-01",85.405,85.405,83.2924,84.0183,12800.0],["2022-04-04",84.3813,84.4743,82.4548,83.2924,11700.0],["2022-04-05",83.0597,83.3855,80.9007,80.9751,10900.0],["2022-04-06",80.0352,82.2408,79.849,80.6308,17500.0],["2022-04-07",80.9751,81.7848,80.91,81.4311,6400.0],["2022-04-08",81.3381,82.157,80.2771,80.6959,10200.0],["2022-04-11",80.0631,81.943,79.9886,80.547,13000.0],["2022-04-12",81.2729,81.2729,79.8118,79.8118,7000.0],["2022-04-13",79.9049,80.7704,79.7653,80.6866,7700.0],["2022-04-14",81.0682,83.7577,80.5377,82.6782,19700.0],["2022-04-18",82.5479,82.734,80.6494,81.5707,8200.0],["2022-04-19",81.58,83.0597,80.8355,81.3939,6100.0],["2022-04-20",82.036,83.097,81.7289,82.9108,6000.0],["2022-04-21",82.641,85.6097,81.8034,82.4548,15100.0],["2022-04-22",82.3804,85.6097,82.3804,82.8271,11900.0],["2022-04-25",82.2873,82.6503,80.1934,81.2357,8500.0],["2022-04-26",81.6173,82.2129,80.0724,80.2213,6900.0],["2022-04-27",80.0352,82.2873,80.0352,80.2678,12300.0],["2022-04-28",80.4074,81.5242,79.849,80.1841,13100.0],["2022-04-29",80.1469,80.3144,77.904,78.723,24200.0],["2022-05-02",78.3786,79.1325,77.6155,77.9598,10800.0],["2022-05-03",78.0808,78.6299,77.6713,77.8947,7500.0],["2022-05-04",77.6248,78.7229,77.1502,78.3135,14300.0],["2022-05-05",77.8482,78.5461,76.9082,78.025,15000.0],["2022-05-06",77.2432,77.9598,77.2432,77.662,11500.0],["2022-05-09",78.6392,78.6392,76.6383,77.2618,11200.0],["2022-05-10",77.569,79.0859,77.448,78.7323,14100.0],["2022-05-11",78.8533,80.5842,78.6857,79.1511,6900.0],["2022-05-12",79.0115,79.0115,77.2432,78.1739,5600.0],["2022-05-13",78.4531,78.4531,77.5131,78.0715,7200.0],["2022-05-16",79.6164,79.6164,78.3228,78.3507,6500.0],["2022-05-17",78.602,80.4726,78.2856,78.9091,10600.0],["2022-05-18",78.1925,80.2865,76.9641,77.4108,16600.0],["2022-05-19",77.4573,78.5275,77.0571,77.4387,10200.0],["2022-05-20",77.7086,78.1273,77.2432,77.8016,6800.0],["2022-05-23",78.0715,78.8905,76.6383,78.0343,6800.0],["2022-05-24",77.2432,77.4852,77.1222,77.4852,4000.0],["2022-05-25",77.0106,77.9971,77.0106,77.4759,5800.0],["2022-05-26",77.4759,78.1553,77.1036,77.4666,8900.0],["2022-05-27",77.6341,79.1417,77.6341,79.0115,10500.0],["2022-05-31",78.937,81.2264,78.6206,80.1655,11900.0],["2022-06-01",79.0394,80.3888,78.7323,79.179,6400.0],["2022-06-02",78.5461,80.6215,78.5461,80.4074,7500.0],["2022-06-03",79.4675,80.1189,78.6206,79.1045,5800.0],["2022-06-06",79.1697,79.7653,78.6578,78.6578,5300.0],["2022-06-07",78.1925,78.9091,78.1925,78.2856,5100.0],["2022-06-08",77.8295,79.1324,77.5503,77.6155,7400.0],["2022-06-09",78.0157,78.1087,77.4294,77.4294,7400.0],["2022-06-10",77.4294,77.448,76.4894,76.5266,14200.0],["2022-06-13",76.294,77.2432,75.5681,75.838,22200.0],["2022-06-14",76.1637,76.964,75.3819,76.964,16700.0],["2022-06-15",77.4387,78.3786,75.9497,77.7086,8900.0],["2022-06-16",77.0455,79.2495,76.7934,79.0067,20100.0],["2022-06-17",79.0067,81.5282,78.1195,78.1195,15900.0],["2022-06-21",78.6051,78.8666,77.2416,77.8673,9500.0],["2022-06-22",77.1763,79.3802,75.0003,78.8759,13600.0],["2022-06-23",79.0907,80.6503,76.8961,79.2868,10400.0],["2022-06-24",77.9981,81.7149,77.9981,81.22,72200.0],["2022-06-27",81.8457,83.9376,81.22,83.0971,7300.0],["2022-06-28",82.5834,82.5834,81.4441,81.4534,3600.0],["2022-06-29",81.771,81.771,79.044,80.0246,7800.0],["2022-06-30",79.2682,80.9865,78.6611,80.2207,8500.0],["2022-07-01",79.4082,79.4082,78.0541,79.1374,5700.0],["2022-07-05",78.4463,78.9133,78.4463,78.8946,6000.0],["2022-07-06",78.4464,79.6137,78.1942,78.7919,4500.0],["2022-07-07",77.4471,79.9312,77.4471,79.1935,5400.0],["2022-07-08",78.493,78.493,77.3443,77.8486,4800.0],["2022-07-11",77.6058,78.9973,77.6058,77.8206,4200.0],["2022-07-12",78.2502,78.2502,76.6533,76.8587,4500.0],["2022-07-13",77.5125,78.9226,76.149,76.149,4400.0],["2022-07-14",78.1288,78.1288,74.8042,76.5599,6700.0],["2022-07-15",77.3817,78.1101,76.0182,77.1949,8300.0],["2022-07-18",76.8494,76.9147,75.2898,75.3925,14900.0],["2022-07-19",76.5786,78.4463,76.5786,78.4463,5500.0],["2022-07-20",77.6992,79.1374,77.6992,78.437,5400.0],["2022-07-21",78.1101,80.4729,78.1101,80.3141,5900.0],["2022-07-22",82.1445,84.0777,79.9405,79.9405,10700.0],["2022-07-25",79.9406,82.3126,79.9406,80.2394,5400.0],["2022-07-26",82.0418,83.7975,79.3896,80.3141,5800.0],["2022-07-27",80.6223,83.6014,80.5102,83.1157,6600.0],["2022-07-28",82.929,85.5999,82.929,83.564,4200.0],["2022-07-29",86.7672,86.7672,82.9477,85.301,7400.0],["2022-08-01",87.3089,87.3089,81.2853,85.6186,3500.0],["2022-08-02",83.2185,85.0769,83.2185,83.8162,3700.0],["2022-08-03",84.143,86.2443,84.143,84.5539,4300.0],["2022-08-04",84.5166,84.9835,83.0224,83.3586,4800.0],["2022-08-05",83.1158,84.3298,83.1158,84.3298,2000.0],["2022-08-08",85.2077,86.2069,83.1158,86.0949,7300.0],["2022-08-09",85.9548,85.9548,83.6948,84.4699,3700.0],["2022-08-10",84.4699,85.768,84.4699,85.6372,3800.0],["2022-08-11",85.7213,87.1408,85.7026,87.1408,2300.0],["2022-08-12",87.3836,89.242,84.666,88.9619,5600.0],["2022-08-15",87.8692,90.6148,87.5891,88.7844,3200.0],["2022-08-16",87.7852,89.0926,87.7852,88.2708,3600.0],["2022-08-17",86.291,87.9159,86.291,87.0381,3000.0],["2022-08-18",86.5711,88.7004,85.5065,86.7579,4500.0],["2022-08-19",85.7773,87.8132,84.554,86.6459,5900.0],["2022-08-22",88.5977,88.5977,85.0769,85.0769,4700.0],["2022-08-23",85.0862,85.0862,84.3485,84.3485,3500.0],["2022-08-24",86.1789,86.1789,85.3571,85.3571,1700.0],["2022-08-25",86.9073,87.3836,83.8909,85.6372,5200.0],["2022-08-26",84.9929,84.9929,83.2372,83.2372,2800.0],["2022-08-29",83.1251,84.3952,82.1819,84.3952,3100.0],["2022-08-30",83.1158,84.0496,83.1158,84.0496,2500.0],["2022-08-31",85.4411,86.5898,85.3197,85.824,7700.0],["2022-09-01",83.1531,84.1804,83.1531,84.1804,2300.0],["2022-09-02",84.1617,85.1049,81.7429,81.7429,4400.0],["2022-09-06",83.1158,83.1158,80.062,80.062,3000.0],["2022-09-07",80.8464,83.4706,80.8464,83.4706,3700.0],["2022-09-08",82.4527,85.5438,82.4527,83.1157,2900.0],["2022-09-09",82.6488,85.824,82.6488,85.824,4300.0],["2022-09-12",86.8513,87.6918,84.8528,87.3089,2200.0],["2022-09-13",85.5158,85.8987,81.8083,82.3033,5400.0],["2022-09-14",81.8643,82.8356,80.7063,81.2573,3200.0],["2022-09-15",82.3349,82.3349,80.6951,82.185,6000.0],["2022-09-16",82.1849,82.1849,79.6925,81.0512,9700.0],["2022-09-19",82.288,83.1126,82.11,82.1756,5200.0],["2022-09-20",81.5197,81.8008,81.1449,81.5197,3500.0],["2022-09-21",81.5197,83.047,81.426,81.5197,7300.0],["2022-09-22",80.6108,81.5291,80.6108,81.3885,4100.0],["2022-09-23",80.1985,81.0512,79.5426,79.9736,6200.0],["2022-09-26",80.5827,81.3604,80.5358,81.3604,5100.0],["2022-09-27",85.4739,85.4739,81.5197,81.5197,3800.0],["2022-09-28",79.7487,83.3937,79.7112,82.9252,6900.0],["2022-09-29",80.9575,82.5035,79.7019,81.1449,6000.0],["2022-09-30",81.5197,81.9882,79.9361,79.9361,5200.0],["2022-10-03",80.3016,81.5197,80.3016,81.5197,3600.0],["2022-10-04",81.1917,83.3937,80.9856,81.3042,5500.0],["2022-10-05",79.7113,80.8169,79.2802,80.1048,4000.0],["2022-10-06",80.564,80.564,77.781,78.2027,3800.0],["2022-10-07",78.0528,78.0528,76.3006,77.2563,6800.0],["2022-10-10",75.9351,78.6899,75.5978,77.3969,8500.0],["2022-10-11",77.6779,80.1142,77.6779,78.896,6700.0],["2022-10-12",79.1584,79.1584,79.1584,79.1584,1500.0],["2022-10-13",78.8492,81.0887,78.8492,79.4583,4600.0],["2022-10-14",78.6712,78.6712,78.2402,78.2402,3000.0],["2022-10-17",78.8211,82.4098,77.8185,81.9882,17900.0],["2022-10-18",82.4567,82.4848,80.2079,81.3791,5400.0],["2022-10-19",80.8544,83.3937,80.3391,81.098,4900.0],["2022-10-20",81.9601,81.9882,80.1142,80.9481,5400.0],["2022-10-21",81.426,81.6602,81.426,81.6602,3500.0],["2022-10-24",81.9882,86.3453,81.9882,86.0173,9100.0],["2022-10-25",87.1886,88.9221,86.2047,88.9221,6700.0],["2022-10-26",90.4213,91.8268,89.0345,89.0345,6600.0],["2022-10-27",89.0157,89.5967,87.1136,87.1136,7500.0],["2022-10-28",86.8606,89.8684,84.8367,84.9023,17100.0],["2022-10-31",83.9653,86.4859,82.8971,83.9091,8200.0],["2022-11-01",83.9559,87.0199,83.4406,83.9934,4500.0],["2022-11-02",83.4406,83.8716,82.6722,83.1126,3400.0],["2022-11-03",82.4567,83.8622,81.8102,81.8102,2900.0],["2022-11-04",80.0299,84.3213,80.0299,84.3213,4300.0],["2022-11-07",84.1246,84.6399,83.4968,83.6842,8200.0],["2022-11-08",83.6842,83.8622,82.0819,82.0819,3900.0],["2022-11-09",81.0605,81.0605,79.9455,79.9455,3300.0],["2022-11-10",82.0069,86.9075,81.5478,86.9075,8200.0],["2022-11-11",87.0387,87.8726,85.8112,86.186,3500.0],["2022-11-14",86.4671,87.6009,81.098,83.0283,6700.0],["2022-11-15",84.2651,85.2677,84.237,84.3682,3200.0],["2022-11-16",83.4312,85.1365,83.1032,84.3495,6200.0],["2022-11-17",83.5811,84.3307,83.3937,84.3307,3100.0],["2022-11-18",85.0897,86.8606,84.3307,86.7388,4100.0],["2022-11-21",85.6425,85.9705,85.6425,85.7456,2200.0],["2022-11-22",86.9356,86.9356,86.9356,86.9356,1400.0],["2022-11-23",86.2703,87.0574,85.2677,85.933,2300.0],["2022-11-25",84.7992,84.7992,84.1527,84.1527,800.0],["2022-11-28",83.7685,83.7685,80.7232,82.8502,6200.0],["2022-11-29",83.047,83.047,82.9252,82.9439,2200.0],["2022-11-30",82.9721,83.4499,81.3417,83.4499,3400.0],["2022-12-01",84.0121,85.6425,84.0121,85.6425,3800.0],["2022-12-02",83.3,83.3,83.3,83.3,1200.0],["2022-12-05",84.1246,96.9803,84.1246,95.4624,26700.0],["2022-12-06",95.9965,102.6024,91.124,91.124,27800.0],["2022-12-07",91.1053,96.0433,91.1053,92.6701,5200.0],["2022-12-08",93.2323,95.5748,93.2323,95.1531,4900.0],["2022-12-09",92.7638,96.5118,92.7638,93.8132,5800.0],["2022-12-12",95.4717,96.5587,92.1454,93.1573,11500.0],["2022-12-13",93.7945,96.0995,91.7331,91.8643,28200.0],["2022-12-14",91.9298,93.3072,89.8122,89.8122,4700.0],["2022-12-15",92.8716,94.1217,88.8206,91.3583,5700.0],["2022-12-16",90.7004,93.5953,89.6853,93.5953,15600.0],["2022-12-19",90.9448,90.9448,87.5329,89.5725,4200.0],["2022-12-20",87.9559,91.9693,87.9559,89.2906,4700.0],["2022-12-21",89.7605,91.9129,89.7605,91.9129,2900.0],["2022-12-22",90.6064,91.0106,87.6645,89.6289,3300.0],["2022-12-23",88.1627,89.9579,87.9089,87.9277,6100.0],["2022-12-27",88.3883,89.0838,87.9089,87.9089,2800.0],["2022-12-28",90.4184,91.9035,87.4672,87.4672,6900.0],["2022-12-29",88.9428,90.8696,88.9146,90.8696,4100.0],["2022-12-30",90.879,96.2458,90.879,94.4882,13300.0],["2023-01-03",94.93,94.93,90.4654,91.8847,9200.0],["2023-01-04",94.4506,95.3153,93.2663,94.272,5100.0],["2023-01-05",94.1123,94.1123,93.7081,93.7081,1400.0],["2023-01-06",93.7081,94.9206,92.2512,93.2381,3800.0],["2023-01-09",91.6591,94.5352,78.9517,82.8616,68400.0],["2023-01-10",81.574,84.826,81.574,84.826,3400.0],["2023-01-11",87.1664,87.1664,81.8936,84.0741,3900.0],["2023-01-12",84.4689,86.4239,83.8203,85.6719,4300.0],["2023-01-13",83.9331,86.9408,81.5364,84.6945,10600.0],["2023-01-17",89.7605,89.7605,86.2829,87.4014,5300.0],["2023-01-18",86.3769,88.3319,84.6474,85.5404,18800.0],["2023-01-19",87.1946,87.1946,84.873,86.8468,4600.0],["2023-01-20",87.1852,88.8018,85.4464,88.6326,6900.0],["2023-01-23",87.3638,88.595,85.1456,85.1456,11400.0],["2023-01-24",84.2715,84.2715,84.2715,84.2715,3200.0],["2023-01-25",84.5817,86.0761,84.0271,84.0271,3100.0],["2023-01-26",83.6042,84.6381,82.5139,83.4162,3500.0],["2023-01-27",82.7019,85.8881,81.7714,83.9519,7500.0],["2023-01-30",84.4783,86.4427,81.7996,83.8767,7000.0],["2023-01-31",85.249,90.0801,84.6193,86.5931,9100.0],["2023-02-01",86.4709,87.5047,86.4709,87.1194,5700.0],["2023-02-02",87.5611,90.6722,87.5611,90.6722,5600.0],["2023-02-03",89.7323,90.4185,88.4635,88.4635,4100.0],["2023-02-06",82.7113,86.7716,82.7113,86.2829,7400.0],["2023-02-07",86.2829,88.2849,85.5404,87.5424,8700.0],["2023-02-08",85.6344,85.9257,84.4313,85.9257,6800.0],["2023-02-09",86.1983,86.1983,84.2151,84.2151,3600.0],["2023-02-10",84.9858,85.7095,84.3091,84.4219,5300.0],["2023-02-13",85.061,85.061,83.7733,83.7733,5500.0],["2023-02-14",83.9425,83.9425,82.2601,82.5233,7100.0],["2023-02-15",82.5233,86.0479,81.3296,85.061,28600.0],["2023-02-16",85.4934,87.9559,84.2527,86.6588,14900.0],["2023-02-17",87.063,89.5725,85.531,86.0009,13500.0],["2023-02-21",82.5985,87.2228,82.5985,85.5404,6800.0],["2023-02-22",85.9915,86.0385,83.717,84.7227,8600.0],["2023-02-23",84.3843,84.3843,84.3843,84.3843,4400.0],["2023-02-24",81.7902,81.9029,81.7902,81.9029,4500.0],["2023-02-27",83.012,86.4239,83.012,85.9069,8000.0],["2023-02-28",85.7753,86.9784,83.059,86.2641,8400.0],["2023-03-01",86.2829,86.3863,85.3618,85.9163,5200.0],["2023-03-02",85.4746,88.736,85.4746,87.7773,6600.0],["2023-03-03",88.736,90.2305,88.7172,90.2305,4000.0],["2023-03-06",90.2305,90.409,87.063,87.6269,24600.0],["2023-03-07",87.0348,87.9747,79.713,82.6173,37700.0],["2023-03-08",81.8747,84.1681,75.897,83.2752,102100.0],["2023-03-09",83.1812,85.7565,83.1812,85.0892,12100.0],["2023-03-10",83.0966,85.8599,83.0966,84.1211,8300.0],["2023-03-13",81.7713,86.4145,81.7713,83.6511,37100.0],["2023-03-14",85.014,87.9559,84.8636,86.4709,14500.0],["2023-03-15",87.063,87.157,85.0704,86.3769,8700.0],["2023-03-16",87.4377,89.1632,87.4377,89.1632,3900.0],["2023-03-17",88.6352,89.3141,86.8342,87.2208,8700.0],["2023-03-20",88.0411,88.0411,88.0223,88.0223,3400.0],["2023-03-21",87.1171,88.4843,86.2967,88.4843,5100.0],["2023-03-22",88.4843,88.4843,85.4387,85.4387,2200.0],["2023-03-23",85.4387,86.7776,84.8635,85.1652,4400.0],["2023-03-24",84.9106,88.3523,84.524,87.6074,5900.0],["2023-03-27",87.6922,88.6163,85.4387,87.4754,3000.0],["2023-03-28",87.6923,88.5975,85.6838,86.3722,3900.0],["2023-03-29",86.3722,89.0407,86.3722,89.0124,3400.0],["2023-03-30",88.1826,90.9454,87.9091,90.9454,5000.0],["2023-03-31",91.3697,91.4262,89.3612,89.3612,6800.0],["2023-04-03",90.1156,90.1156,88.4466,88.4466,3700.0],["2023-04-04",87.6923,87.6923,85.8064,87.5508,6600.0],["2023-04-05",86.0233,87.532,85.0615,87.3339,9700.0],["2023-04-06",86.8908,86.8908,86.6079,86.6079,2500.0],["2023-04-10",85.8913,87.9468,85.1086,85.7121,4800.0],["2023-04-11",87.5885,88.654,85.7121,88.258,12300.0],["2023-04-12",88.456,91.464,88.456,90.9925,7200.0],["2023-04-13",91.464,92.5106,90.9925,91.8411,15400.0],["2023-04-14",92.4069,92.4069,91.5017,91.662,5300.0],["2023-04-17",91.1151,92.8784,91.1151,91.8223,3600.0],["2023-04-18",92.5012,92.5012,89.0784,89.663,2600.0],["2023-04-19",89.9176,90.8416,89.5781,89.5781,1500.0],["2023-04-20",92.6898,92.6898,90.521,90.521,2300.0],["2023-04-21",90.1533,93.3498,87.6923,87.6923,11100.0],["2023-04-24",87.8148,90.3513,87.8148,88.7295,3600.0],["2023-04-25",87.8054,89.267,85.8064,88.6635,9400.0],["2023-04-26",89.3047,89.4367,88.5315,89.4367,1900.0],["2023-04-27",89.9081,89.9081,86.8059,89.1066,7100.0],["2023-04-28",86.6456,89.4272,86.6456,89.4272,2000.0],["2023-05-01",91.4074,91.4451,87.7205,90.2382,4800.0],["2023-05-02",89.399,90.521,88.6729,89.1632,3800.0],["2023-05-03",89.0689,89.5121,87.9091,87.9091,3500.0],["2023-05-04",89.531,89.531,86.2779,86.2779,3800.0],["2023-05-05",86.655,89.5215,86.655,88.3335,4400.0],["2023-05-08",88.258,88.258,88.258,88.258,1500.0],["2023-05-09",88.1166,89.5121,87.7488,89.5121,1800.0],["2023-05-10",89.2952,90.0967,89.1255,90.0967,2900.0],["2023-05-11",86.5042,88.6352,86.3156,86.3439,3500.0],["2023-05-12",85.8253,86.4193,85.8253,86.4193,2700.0],["2023-05-15",85.5801,88.5315,85.4764,88.5315,5500.0],["2023-05-16",88.0694,88.0694,86.3344,88.0128,1800.0],["2023-05-17",88.4372,89.0878,87.4565,88.8049,7400.0],["2023-05-18",88.39,88.6352,87.6923,88.3712,3100.0],["2023-05-19",88.7483,88.8709,87.2208,87.4471,4000.0],["2023-05-22",87.1454,88.7578,86.4099,88.4372,4400.0],["2023-05-23",87.4282,88.3806,87.2208,87.5602,5000.0],["2023-05-24",87.2208,88.1637,87.1925,88.0694,6500.0],["2023-05-25",87.5602,88.6258,87.5602,88.1543,2800.0],["2023-05-26",89.0312,89.8327,88.7295,89.8327,4100.0],["2023-05-30",88.3806,88.9652,86.4287,87.6923,11400.0],["2023-05-31",87.5131,88.1543,84.5429,88.1543,18600.0],["2023-06-01",88.9558,88.9558,88.1637,88.5597,3000.0],["2023-06-02",89.1066,90.2287,88.6352,89.5781,7900.0],["2023-06-05",89.5781,90.5305,87.9374,87.9374,13600.0],["2023-06-06",89.2104,90.9454,89.2104,90.9454,5400.0],["2023-06-07",91.4357,94.057,90.3419,94.0476,19400.0],["2023-06-08",93.5478,93.925,92.3692,93.6233,4300.0],["2023-06-09",93.8684,94.2739,91.5771,91.5771,7200.0],["2023-06-12",92.3032,93.3215,92.3032,92.5483,4600.0],["2023-06-13",93.5855,94.8491,90.9736,94.2456,11200.0],["2023-06-14",94.2927,94.3682,88.6446,90.1439,9300.0],["2023-06-15",90.5175,91.7471,89.931,89.931,5500.0],["2023-06-16",89.2406,90.0919,89.0325,89.0325,13700.0],["2023-06-20",89.7797,91.3687,88.4082,89.8837,13800.0],["2023-06-21",90.9715,90.9715,88.6542,88.6731,8600.0],["2023-06-22",88.9095,89.2879,88.4082,88.4082,3600.0],["2023-06-23",88.0961,88.9095,82.7994,83.0075,55100.0],["2023-06-26",83.6885,85.5991,82.9034,85.1167,23400.0],["2023-06-27",86.4503,86.9706,85.6937,86.7436,12500.0],["2023-06-28",86.6395,88.9095,86.6395,87.207,9700.0],["2023-06-29",87.8975,89.1933,86.1288,87.6799,11500.0],["2023-06-30",88.1529,88.5312,87.7272,88.1529,8800.0],["2023-07-03",88.1339,88.342,87.4908,87.9164,4200.0],["2023-07-05",87.9637,89.3541,87.5854,88.342,14000.0],["2023-07-06",87.9259,88.7866,87.1786,88.4366,7600.0],["2023-07-07",88.8812,89.373,88.3799,88.3799,12600.0],["2023-07-10",88.3799,88.6731,88.2096,88.2569,10700.0],["2023-07-11",88.6731,88.9001,87.4435,88.342,11900.0],["2023-07-12",89.2784,89.9594,88.9095,88.9285,12500.0],["2023-07-13",89.8554,89.8554,89.3446,89.6095,7000.0],["2023-07-14",89.4298,93.6388,89.3825,93.4023,37800.0],["2023-07-17",93.5063,94.0738,92.3997,93.7901,12100.0],["2023-07-18",93.1659,93.9793,93.0145,93.0524,4800.0],["2023-07-19",92.9767,93.1658,90.6026,90.8769,4900.0],["2023-07-20",90.7161,90.7161,89.496,89.8081,10700.0],["2023-07-21",89.8081,90.8201,89.7608,90.2621,9400.0],["2023-07-24",89.8459,90.404,89.8459,90.2337,5200.0],["2023-07-25",88.9852,90.4418,88.9852,90.177,10000.0],["2023-07-26",90.3567,90.8201,89.2879,90.2337,28600.0],["2023-07-27",90.7918,91.8889,87.8691,89.2406,47300.0],["2023-07-28",89.8554,90.8012,89.4487,90.7066,19800.0],["2023-07-31",90.6499,93.5537,90.3283,93.0051,29600.0],["2023-08-01",92.3051,93.6009,92.3051,92.8632,14400.0],["2023-08-02",92.551,92.7875,90.5648,90.9053,12500.0],["2023-08-03",90.9904,92.22,90.0729,92.1727,8900.0],["2023-08-04",92.1254,93.478,91.6998,92.6929,19900.0],["2023-08-07",93.4874,93.4969,92.1443,92.9956,7600.0],["2023-08-08",92.3146,92.3146,91.8511,92.1254,3700.0],["2023-08-09",91.4917,91.7092,90.054,90.1864,5700.0],["2023-08-10",90.0446,91.5768,89.3919,90.4702,5400.0],["2023-08-11",91.2836,91.2836,89.8932,90.4134,3300.0],["2023-08-14",89.4108,91.085,89.4108,90.9904,9800.0],["2023-08-15",91.2742,91.2742,89.2595,89.8554,8000.0],["2023-08-16",90.5837,90.5837,89.1365,89.2784,8200.0],["2023-08-17",89.5622,89.5622,87.0462,87.9542,9500.0],["2023-08-18",87.3016,87.7272,86.9233,87.1219,5000.0],["2023-08-21",87.5286,88.2853,86.7436,86.8287,9300.0],["2023-08-22",87.4908,87.4908,85.9396,87.1408,10200.0],["2023-08-23",87.4908,87.9637,87.0178,87.9637,9400.0],["2023-08-24",87.784,87.8502,87.2259,87.6799,7900.0],["2023-08-25",87.9637,87.9637,86.8287,87.3962,6200.0],["2023-08-28",88.2853,88.2853,87.3016,87.4056,12700.0],["2023-08-29",87.3867,88.1528,87.3867,87.7745,13000.0],["2023-08-30",87.207,88.8433,87.207,87.7272,13400.0],["2023-08-31",88.3704,88.4745,86.5638,86.6395,21000.0],["2023-09-01",87.3583,87.5002,85.6937,85.6937,19200.0],["2023-09-05",85.5518,86.3936,84.6532,84.6532,13500.0],["2023-09-06",84.8235,84.8235,83.2628,84.1803,12000.0],["2023-09-07",83.8966,84.6154,82.6859,82.6859,22500.0],["2023-09-08",82.9129,83.7831,82.9129,83.102,10400.0],["2023-09-11",83.8114,84.9559,82.3359,82.3359,13600.0],["2023-09-12",82.2981,83.1966,82.0711,82.0995,8200.0],["2023-09-13",80.8793,81.5319,79.5173,80.7469,16300.0],["2023-09-14",81.8336,82.1753,80.2011,81.1503,8800.0],["2023-09-15",81.1408,81.1408,79.3754,79.6127,23400.0],["2023-09-18",79.7171,82.0045,79.7171,81.2926,13900.0],["2023-09-19",82.1658,82.6973,80.6947,80.9604,15300.0],["2023-09-20",81.0459,81.5299,80.6757,81.2926,10600.0],["2023-09-21",81.2642,81.2642,79.5937,79.5937,5900.0],["2023-09-22",80.0398,80.8181,79.6222,79.9923,8100.0],["2023-09-25",80.4764,81.1977,80.2011,80.5523,10800.0],["2023-09-26",80.6662,84.3773,80.5618,83.1719,30000.0],["2023-09-27",83.8932,84.2065,83.3522,84.2065,19500.0],["2023-09-28",84.6146,84.6146,82.8112,83.6654,12600.0],["2023-09-29",84.4153,84.4153,81.3496,81.6248,14500.0],["2023-10-02",81.8906,82.2607,80.913,81.4065,12800.0],["2023-10-03",81.9475,82.2892,79.9259,81.6248,9800.0],["2023-10-04",81.8621,82.6499,81.2357,82.3367,12200.0],["2023-10-05",82.014,82.9441,82.014,82.4316,9100.0],["2023-10-06",82.574,82.6404,82.1468,82.3367,6700.0],["2023-10-09",81.7672,81.8716,80.8276,81.0079,6200.0],["2023-10-10",82.0519,83.5136,82.0519,82.6214,13200.0],["2023-10-11",81.2262,82.5739,81.0269,81.5014,6200.0],["2023-10-12",80.2106,80.7326,79.9828,79.9828,9700.0],["2023-10-13",80.0113,81.5869,79.0147,79.0147,7300.0],["2023-10-16",80.2106,80.913,79.7645,80.0588,7400.0],["2023-10-17",80.2391,81.3401,79.7456,80.0208,10400.0],["2023-10-18",79.8215,80.0208,78.8534,78.9673,7300.0],["2023-10-19",79.0622,79.8784,78.0087,78.4453,13000.0],["2023-10-20",78.7869,78.7869,76.7178,77.088,8800.0],["2023-10-23",77.2399,78.4168,76.3002,76.3002,8800.0],["2023-10-24",77.069,77.2304,76.4236,76.8223,5500.0],["2023-10-25",76.3477,76.3572,74.5633,75.4555,9100.0],["2023-10-26",74.3735,75.2277,71.1844,73.8135,15800.0],["2023-10-27",74.0318,74.0318,73.0922,73.1491,7200.0],["2023-10-30",73.88,75.3416,72.1431,74.9715,7300.0],["2023-10-31",75.8352,76.4426,74.8765,75.4745,7200.0],["2023-11-01",75.968,75.968,74.5159,75.1518,5600.0],["2023-11-02",75.7307,75.9965,74.5348,75.8352,10800.0],["2023-11-03",75.9301,77.8188,75.9301,76.8602,7300.0],["2023-11-06",78.711,80.6757,75.949,75.949,12800.0],["2023-11-07",75.4935,77.8188,73.9654,74.3355,10700.0],["2023-11-08",74.9809,75.7213,72.9878,74.867,16300.0],["2023-11-09",75.4935,76.7938,74.7057,75.1233,14000.0],["2023-11-10",75.4935,76.3572,74.4115,74.9809,6900.0],["2023-11-13",75.4365,77.7998,74.886,77.2873,22800.0],["2023-11-14",80.2011,82.3651,79.7456,81.6248,14600.0],["2023-11-15",80.8465,83.3902,80.8465,81.397,9300.0],["2023-11-16",80.7706,82.7448,79.8025,80.6282,11700.0],["2023-11-17",81.454,81.5109,78.9673,79.7266,10200.0],["2023-11-20",78.9863,81.0743,78.9388,79.6601,14100.0],["2023-11-21",80.0967,80.4099,79.0907,79.1096,3900.0],["2023-11-22",79.1096,79.3659,78.2554,78.2554,9900.0],["2023-11-24",78.4453,78.7869,78.0276,78.6541,5100.0],["2023-11-27",78.73,79.4988,78.5402,79.3659,7700.0],["2023-11-28",79.6411,79.6411,77.9422,77.9802,16600.0],["2023-11-29",77.9707,80.6662,77.8663,80.6662,8300.0],["2023-11-30",80.6757,82.7733,79.7266,80.0113,12200.0],["2023-12-01",80.372,81.6913,80.0588,80.6377,11100.0],["2023-12-04",80.2391,81.7862,79.7551,79.9069,8400.0],["2023-12-05",80.2011,80.2011,77.5721,77.5721,7400.0],["2023-12-06",77.8758,78.6446,74.5728,77.4107,15800.0],["2023-12-07",77.4202,78.151,77.4107,77.8283,13000.0],["2023-12-08",77.8283,78.4547,76.2433,76.4141,11300.0],["2023-12-11",77.9802,77.9802,76.3572,77.7429,8600.0],["2023-12-12",78.0751,78.0751,76.1294,77.0216,9600.0],["2023-12-13",77.7144,80.7327,76.4141,80.7327,22100.0],["2023-12-14",81.6566,81.6566,78.6277,80.3231,11300.0],["2023-12-15",80.5803,80.5803,77.6276,77.6276,26700.0],["2023-12-18",78.3419,80.3136,77.1608,78.9515,17700.0],["2023-12-19",79.3515,79.9421,77.2561,79.6278,8300.0],["2023-12-20",79.142,81.5232,78.7896,80.5612,12000.0],["2023-12-21",81.2089,81.3041,78.4848,80.4374,6900.0],["2023-12-22",80.4374,82.4471,77.4942,81.2184,19300.0],["2023-12-26",81.0279,81.7613,80.4945,81.7613,5400.0],["2023-12-27",81.7137,82.8662,81.5327,82.1042,13700.0],["2023-12-28",81.7709,82.6948,80.8279,81.8375,7500.0],["2023-12-29",82.1709,82.1709,80.2183,80.2183,7000.0],["2024-01-02",80.3326,80.9898,79.161,79.5135,13500.0],["2024-01-03",79.6659,81.0279,78.0657,78.2657,11200.0],["2024-01-04",78.6181,78.6181,76.6274,76.8179,14100.0],["2024-01-05",76.6084,77.0751,76.6084,77.0275,17800.0],["2024-01-08",77.5704,79.161,77.3894,77.9704,10600.0],["2024-01-09",77.7609,80.4279,77.7609,79.5706,17000.0],["2024-01-10",79.0944,81.6851,77.0084,80.2278,18400.0],["2024-01-11",80.6755,80.9517,79.542,79.542,12400.0],["2024-01-12",80.9136,80.9136,78.7134,79.0563,9900.0],["2024-01-16",78.7229,78.8753,77.6656,78.6848,5500.0],["2024-01-17",78.7705,80.2088,77.2084,77.3513,11800.0],["2024-01-18",77.3704,78.0085,76.3226,76.8656,7700.0],["2024-01-19",77.1799,77.9133,76.8751,77.9133,8200.0],["2024-01-22",78.3133,79.9897,77.6276,79.904,8100.0],["2024-01-23",80.104,80.104,78.1705,78.2848,5300.0],["2024-01-24",78.2848,79.0563,76.8656,77.3228,8800.0],["2024-01-25",77.7514,78.5515,77.218,78.5515,4900.0],["2024-01-26",78.9705,79.9992,78.1038,79.8849,8500.0],["2024-01-29",78.1038,79.1039,78.1038,78.8182,9500.0],["2024-01-30",78.3991,78.3991,76.4084,76.5798,10000.0],["2024-01-31",76.4084,78.761,75.4368,75.4464,13200.0],["2024-02-01",75.4464,75.6369,74.3415,74.7225,9200.0],["2024-02-02",74.7225,75.1987,72.627,73.3223,20900.0],["2024-02-05",72.7699,76.637,70.4934,70.6363,14100.0],["2024-02-06",72.3508,72.3508,69.1504,71.3792,50000.0],["2024-02-07",72.4841,72.4841,69.7695,70.4172,30700.0],["2024-02-08",69.8457,71.4364,69.8457,70.6553,22300.0],["2024-02-09",70.4839,72.6365,69.4362,69.8934,34300.0],["2024-02-12",70.2839,72.3984,70.2839,71.4364,19600.0],["2024-02-13",69.8934,71.103,66.5787,67.8932,27500.0],["2024-02-14",68.1027,69.0647,67.655,67.8932,37900.0],["2024-02-15",68.7694,70.6649,67.4645,69.6267,32400.0],["2024-02-16",69.579,70.2267,67.6455,68.9599,12600.0],["2024-02-20",69.0076,69.6362,68.5789,69.3028,4500.0],["2024-02-21",69.2457,69.2742,67.9217,68.1503,38600.0],["2024-02-22",68.6361,68.6361,66.9597,68.2646,36800.0],["2024-02-23",67.636,67.9217,66.9216,67.1978,104900.0],["2024-02-26",67.0359,67.1978,66.7121,67.1502,30800.0],["2024-02-27",67.255,67.255,66.7025,66.7883,23700.0],["2024-02-28",66.7502,67.055,66.112,66.5787,41300.0],["2024-02-29",66.9597,67.1502,66.4644,66.8454,35000.0],["2024-03-01",67.2931,67.2931,65.7215,66.3596,31200.0],["2024-03-04",66.674,67.9027,66.1215,67.8932,57300.0],["2024-03-05",68.1884,68.5694,66.8359,66.9788,25900.0],["2024-03-06",67.055,67.2645,66.0168,66.0168,24700.0],["2024-03-07",65.9406,67.0359,65.9406,66.4835,18000.0],["2024-03-08",66.3977,66.9121,65.8548,66.0168,24000.0],["2024-03-11",66.3787,66.7692,65.7215,66.4835,49300.0],["2024-03-12",66.1501,68.0551,66.1501,68.0551,55200.0],["2024-03-13",68.4742,68.598,66.5978,66.9026,18500.0],["2024-03-14",67.1513,67.4287,66.386,66.606,25000.0],["2024-03-15",66.0512,66.96,65.946,66.2617,41100.0],["2024-03-18",65.9651,67.4382,65.6207,65.659,33800.0],["2024-03-19",65.2668,66.1373,65.1999,65.8982,28100.0],["2024-03-20",65.5538,67.0748,65.0564,67.0556,36800.0],["2024-03-21",67.4478,67.553,65.4773,65.5538,35300.0],["2024-03-22",65.0468,66.3669,65.0468,65.5921,80700.0],["2024-03-25",65.9556,67.4096,65.6399,66.3382,49200.0],["2024-03-26",66.826,66.826,65.0468,65.1807,51200.0],["2024-03-27",65.3816,67.1321,65.3816,67.1321,31800.0],["2024-03-28",67.2087,68.2513,66.9121,68.0218,54800.0],["2024-04-01",68.0218,68.0218,67.3043,67.6583,19300.0],["2024-04-02",67.6774,67.6774,66.3669,66.3669,22600.0],["2024-04-03",66.0703,66.9217,65.6494,65.6686,11700.0],["2024-04-04",65.7834,66.6921,65.2859,65.5729,32600.0],["2024-04-05",65.3912,66.1756,65.3912,66.0608,21000.0],["2024-04-08",66.5773,67.333,66.1564,66.96,19200.0],["2024-04-09",66.893,68.4427,66.7304,67.907,16800.0],["2024-04-10",67.2661,68.1174,66.2999,67.0843,33700.0],["2024-04-11",67.1034,68.1939,67.0174,67.113,22500.0],["2024-04-12",66.7591,66.7591,65.4007,65.6782,31000.0],["2024-04-15",66.1947,66.1947,65.3051,65.3721,40400.0],["2024-04-16",65.0564,65.6781,65.0564,65.1616,27500.0],["2024-04-17",65.0659,65.5347,64.5781,64.6833,42700.0],["2024-04-18",64.5685,64.6259,64.0329,64.3103,38800.0],["2024-04-19",63.9946,65.7356,63.9946,65.6016,42900.0],["2024-04-22",65.5538,66.2617,65.1712,65.1712,12700.0],["2024-04-23",65.0372,65.726,64.5303,64.6259,16800.0],["2024-04-24",64.6259,64.9799,63.2963,64.2433,25200.0],["2024-04-25",63.3346,64.205,63.1433,63.4111,24000.0],["2024-04-26",63.4111,64.2146,63.0476,63.0571,22600.0],["2024-04-29",63.4685,63.9181,63.2772,63.4206,18700.0],["2024-04-30",63.0572,63.4781,63.0572,63.325,23800.0],["2024-05-01",63.6981,65.726,63.6981,64.9225,12800.0],["2024-05-02",65.2381,65.2381,64.3676,64.3676,14600.0],["2024-05-03",64.999,65.5921,64.1668,64.9703,10000.0],["2024-05-06",64.6355,66.7017,64.6355,66.3764,25700.0],["2024-05-07",66.9695,67.7348,66.453,66.453,21900.0],["2024-05-08",66.453,66.4721,65.6016,65.9938,14700.0],["2024-05-09",66.2999,66.4338,65.5921,66.4338,14500.0],["2024-05-10",66.0895,66.0895,65.3816,65.7547,12300.0],["2024-05-13",66.5965,66.7208,65.4964,65.4964,18100.0],["2024-05-14",66.1469,66.1469,64.5494,65.506,16900.0],["2024-05-15",65.5155,66.7495,65.3051,66.2329,31000.0],["2024-05-16",65.9269,67.4669,65.9269,67.3904,13700.0],["2024-05-17",67.5722,67.6774,66.2138,66.6921,8800.0],["2024-05-20",66.4912,66.7782,65.6207,65.8886,9400.0],["2024-05-21",65.286,65.7451,64.4155,65.7451,17300.0],["2024-05-22",66.2617,66.2617,64.0998,64.3868,45700.0],["2024-05-23",64.0233,64.6929,63.6981,64.1572,49900.0],["2024-05-24",64.205,64.205,63.2963,64.0998,16900.0],["2024-05-28",63.8033,66.7782,63.7363,65.8599,26000.0],["2024-05-29",66.2808,66.2808,64.7885,65.0468,15900.0],["2024-05-30",64.8842,64.932,63.9946,64.205,13400.0],["2024-05-31",64.9225,65.3721,64.5303,65.3242,9000.0],["2024-06-03",66.2138,67.2852,65.8599,66.5773,14400.0],["2024-06-04",66.0895,66.1947,64.6451,65.4486,11800.0],["2024-06-05",65.5155,67.8591,64.0807,64.4059,9100.0],["2024-06-06",64.4729,64.559,64.3963,64.3963,5300.0],["2024-06-07",64.0902,64.7311,64.0902,64.4633,18100.0],["2024-06-10",64.6546,64.8746,64.4155,64.559,11000.0],["2024-06-11",65.0181,65.0277,63.8989,64.6259,8100.0],["2024-06-12",64.8172,65.0947,63.8702,63.9755,18400.0],["2024-06-13",64.1381,64.6642,63.612,64.4346,20300.0],["2024-06-14",64.1079,64.5115,64.0887,64.1656,11100.0],["2024-06-17",64.1464,64.598,64.1367,64.1656,11100.0],["2024-06-18",64.6076,64.6652,63.8101,63.8101,13900.0],["2024-06-20",63.983,64.4923,63.9062,64.4058,9900.0],["2024-06-21",64.3289,64.694,63.9157,64.2905,25700.0],["2024-06-24",64.7613,64.7613,63.7044,63.9638,22800.0],["2024-06-25",64.7709,64.9439,63.7908,64.425,22800.0],["2024-06-26",64.5691,65.1937,63.8196,64.5499,12100.0],["2024-06-27",64.2809,65.0784,64.2328,64.2328,14300.0],["2024-06-28",64.867,64.915,63.7812,64.1944,144100.0],["2024-07-01",64.0214,64.3962,63.8004,63.983,14100.0],["2024-07-02",63.7428,63.8005,63.493,63.5122,16900.0],["2024-07-03",63.7812,63.8965,63.2816,63.7812,9000.0],["2024-07-05",63.5314,64.1079,63.051,63.2143,24300.0],["2024-07-08",63.5987,63.8389,63.3969,63.714,8800.0],["2024-07-09",63.9158,63.9638,63.2432,63.5122,12500.0],["2024-07-10",63.6563,64.7133,63.5122,64.7133,8400.0],["2024-07-11",65.3859,67.3076,65.3859,66.6446,14800.0],["2024-07-12",66.6734,67.1538,65.578,65.9431,13600.0],["2024-07-15",67.3172,67.3172,65.7798,66.1834,18000.0],["2024-07-16",66.6542,69.4695,66.6542,69.1428,15000.0],["2024-07-17",69.1812,71.1125,69.1812,69.8442,17200.0],["2024-07-18",70.3438,70.3438,68.2204,68.2204,8000.0],["2024-07-19",68.2396,68.2396,67.173,67.173,7700.0],["2024-07-22",66.9905,69.8058,66.9712,69.7385,16000.0],["2024-07-23",69.1908,72.1791,69.1908,72.1406,17400.0],["2024-07-24",71.6506,74.3026,71.5833,72.0926,14400.0],["2024-07-25",71.593,72.4001,67.5382,67.7015,30000.0],["2024-07-26",68.9314,68.9891,66.3083,66.7599,34700.0],["2024-07-29",66.4524,66.7214,64.7517,66.0777,28400.0],["2024-07-30",66.7791,68.3741,66.7695,66.9136,21700.0],["2024-07-31",66.9617,69.1428,66.7407,66.8752,68100.0],["2024-08-01",66.5293,66.7695,65.1745,65.5012,17100.0],["2024-08-02",64.473,65.6165,64.377,64.8189,11000.0],["2024-08-05",63.4545,64.425,63.1759,63.2335,35300.0],["2024-08-06",63.4353,64.5403,63.4161,63.4161,6600.0],["2024-08-07",63.7812,64.1079,63.0606,63.3969,29400.0],["2024-08-08",64.204,65.1456,64.0407,64.3385,13200.0],["2024-08-09",64.0695,64.3962,63.8869,64.0311,8500.0],["2024-08-12",64.0791,64.9823,63.8965,63.8965,10800.0],["2024-08-13",64.6556,65.0976,63.9061,64.3097,10500.0],["2024-08-14",64.5307,64.5307,63.4257,63.5026,10300.0],["2024-08-15",63.8389,66.3851,63.8389,65.6068,26900.0],["2024-08-16",65.9431,66.3467,64.6748,65.6165,19500.0],["2024-08-19",63.9926,66.3083,63.9926,65.2129,10100.0],["2024-08-20",65.6165,65.6165,64.1752,64.5403,10000.0],["2024-08-21",65.1745,65.2802,64.5883,64.7325,6400.0],["2024-08-22",65.751,65.751,64.915,64.915,4400.0],["2024-08-23",65.6357,66.5869,65.6357,65.8855,9500.0],["2024-08-26",66.3467,66.3467,65.2417,65.6453,7600.0],["2024-08-27",64.7901,66.2986,64.7901,65.309,8600.0],["2024-08-28",65.4819,65.8951,65.1264,65.5876,7100.0],["2024-08-29",64.9823,65.8278,64.9823,65.2609,7600.0],["2024-08-30",65.1649,65.5876,64.8286,65.3282,4400.0],["2024-09-03",64.8574,65.1456,64.1367,64.1367,13100.0],["2024-09-04",64.2809,64.4923,63.9638,64.1464,5500.0],["2024-09-05",63.7332,64.1848,63.7044,63.7332,12100.0],["2024-09-06",63.9926,64.1656,63.4161,63.6275,15900.0],["2024-09-09",63.8677,64.2328,63.5218,63.541,9100.0],["2024-09-10",63.8485,63.8485,63.3681,63.541,14800.0],["2024-09-11",63.3296,64.0311,63.1086,63.541,28400.0],["2024-09-12",63.4642,63.7044,63.0318,63.32,42700.0],["2024-09-13",63.8389,65.3666,63.4065,65.3666,27000.0],["2024-09-16",65.3858,65.3858,64.5403,64.7325,13200.0],["2024-09-17",65.4339,65.4339,64.473,64.473,12000.0],["2024-09-18",64.6748,65.972,64.2809,64.5883,23500.0],["2024-09-19",65.3378,66.2794,64.7229,65.3378,9700.0],["2024-09-20",64.9518,65.1062,63.9963,63.9963,66600.0],["2024-09-23",64.1797,64.6043,63.8998,64.0832,14300.0],["2024-09-24",64.199,64.4596,63.9094,64.4017,26400.0],["2024-09-25",63.8998,64.3534,63.6682,64.3438,26700.0],["2024-09-26",64.4692,65.029,64.1797,64.585,15400.0],["2024-09-27",65.0097,65.2027,64.392,64.4113,9200.0],["2024-09-30",64.3148,65.0097,63.8419,64.5754,12700.0],["2024-10-01",64.7684,64.7684,63.6778,63.7068,16400.0],["2024-10-02",63.6103,63.9095,63.3207,63.3207,27700.0],["2024-10-03",63.3497,63.5427,62.9733,63.0215,28100.0],["2024-10-04",63.3883,63.4655,62.7803,62.7803,16000.0],["2024-10-07",63.0987,63.176,62.7224,62.8285,17500.0],["2024-10-08",63.0891,63.0891,62.6355,62.761,28300.0],["2024-10-09",62.761,63.5331,62.6355,63.3883,17900.0],["2024-10-10",62.7127,63.6778,62.7127,63.5427,15900.0],["2024-10-11",63.7454,64.1121,63.3786,64.0156,12800.0],["2024-10-14",64.006,64.6526,64.006,64.199,16700.0],["2024-10-15",63.8129,64.7008,63.8129,64.2279,29700.0],["2024-10-16",64.7684,64.8746,63.6971,63.9577,26200.0],["2024-10-17",63.9867,64.7491,63.1084,63.3979,21300.0],["2024-10-18",63.562,64.0446,63.1277,63.9867,21800.0],["2024-10-21",63.6971,64.0639,63.3497,63.4752,22100.0],["2024-10-22",63.4076,63.4365,62.9926,62.9926,19500.0],["2024-10-23",62.8864,63.3014,62.1047,62.5872,22600.0],["2024-10-24",62.153,62.7899,61.9696,62.0468,28300.0],["2024-10-25",62.3653,62.4521,61.6318,61.8827,50500.0],["2024-10-28",62.2977,62.8961,61.9696,61.9985,17400.0],["2024-10-29",62.5197,62.5197,61.8152,61.9117,10900.0],["2024-10-30",62.1143,62.1143,61.738,61.7862,13700.0],["2024-10-31",61.8248,61.902,61.1685,61.1685,27200.0],["2024-11-01",61.6318,61.8538,61.3616,61.8538,18100.0],["2024-11-04",61.6415,62.4328,61.6415,62.3846,26000.0],["2024-11-05",62.6355,63.2821,61.7187,61.7669,63400.0],["2024-11-06",63.4848,65.7142,63.4848,64.8263,74700.0],["2024-11-07",64.6622,66.1388,64.4596,64.8842,16000.0],["2024-11-08",65.0193,66.1774,65.0193,65.5405,21100.0],["2024-11-11",65.9651,66.3608,64.9132,66.1292,13500.0],["2024-11-12",66.2643,66.5828,65.7818,65.9651,19300.0],["2024-11-13",65.8686,65.8686,64.6043,64.6236,18600.0],["2024-11-14",64.9614,64.9614,63.6103,64.199,25300.0],["2024-11-15",64.4499,65.2413,63.2435,63.7454,26900.0],["2024-11-18",63.4462,64.2858,63.0698,63.784,21800.0],["2024-11-19",63.2918,63.5234,62.346,62.4328,25500.0],["2024-11-20",61.4291,62.0854,61.4291,61.9406,11700.0],["2024-11-21",61.9599,62.317,61.7283,62.317,18600.0],["2024-11-22",61.8731,63.4945,61.8731,63.0119,22000.0],["2024-11-25",63.0698,64.8167,63.0698,63.6682,24800.0],["2024-11-26",62.8768,63.1181,62.4232,62.8961,17500.0],["2024-11-27",63.6103,63.6103,62.6837,62.8768,10600.0],["2024-11-29",62.5583,63.176,62.5583,62.9733,8700.0],["2024-12-02",62.4232,63.2725,62.4232,63.1084,13600.0],["2024-12-03",62.732,63.1084,62.095,62.153,10800.0],["2024-12-04",61.9599,62.1047,61.6608,62.0275,14200.0],["2024-12-05",61.6511,61.7187,61.1782,61.516,18300.0],["2024-12-06",61.5256,61.8538,60.8211,61.6125,17600.0],["2024-12-09",61.3905,62.1916,60.8018,61.4002,18200.0],["2024-12-10",61.6897,62.2688,61.2844,61.4677,17100.0],["2024-12-11",61.4291,62.4425,61.0817,61.7187,18500.0],["2024-12-12",61.5256,62.3556,61.0624,61.4291,14100.0],["2024-12-13",61.6801,61.6801,60.6667,60.7149,13800.0],["2024-12-16",60.8556,61.4956,60.7295,61.0495,25900.0],["2024-12-17",60.8556,61.1368,60.6131,60.6422,33700.0],["2024-12-18",60.8556,61.4084,59.6239,60.1282,35900.0],["2024-12-19",60.5161,60.7198,59.8082,60.2058,28800.0],["2024-12-20",59.7985,61.0398,58.9062,59.1778,50600.0],["2024-12-23",59.3911,60.0312,58.5668,59.2845,28600.0],["2024-12-24",59.6142,59.7985,58.9838,59.5754,6400.0],["2024-12-26",59.8567,60.4288,59.6724,59.7209,16200.0],["2024-12-27",60.1573,60.3707,59.4493,60.0215,14600.0],["2024-12-30",59.9827,59.9827,59.0032,59.0614,19200.0],["2024-12-31",58.9935,59.7209,58.9256,59.6142,15300.0],["2025-01-02",59.5851,60.6422,59.3621,59.4978,14700.0],["2025-01-03",59.4978,59.8567,58.9256,59.4978,15500.0],["2025-01-06",59.4493,59.7694,58.8093,59.0517,14200.0],["2025-01-07",58.9256,59.1584,58.6832,58.8384,19100.0],["2025-01-08",58.7317,59.2942,58.6735,59.0808,13100.0],["2025-01-10",58.8965,59.4396,58.3535,59.0711,29500.0],["2025-01-13",58.6638,59.9342,58.2662,59.1778,24000.0],["2025-01-14",59.0905,60.0215,59.0905,59.6336,19200.0],["2025-01-15",60.6713,61.3405,59.5366,60.9719,22700.0],["2025-01-16",60.4967,61.0495,59.847,60.1185,31300.0],["2025-01-17",60.1282,60.487,59.7597,60.2834,15700.0],["2025-01-21",60.3222,61.001,60.1282,60.8847,29300.0],["2025-01-22",60.6422,61.4084,60.6131,60.9332,16500.0],["2025-01-23",60.7295,61.3502,60.3513,60.8556,13000.0],["2025-01-24",60.7586,61.0204,60.0797,61.0204,37400.0],["2025-01-27",60.8265,63.2219,60.6228,62.2327,20600.0],["2025-01-28",61.8739,63.5807,61.001,61.098,31800.0],["2025-01-29",60.681,60.681,59.3427,59.459,18300.0],["2025-01-30",59.5851,60.0409,59.3718,59.3718,18900.0],["2025-01-31",59.9051,59.9051,58.6444,59.3814,37400.0],["2025-02-03",58.9353,59.1487,58.014,58.111,50500.0],["2025-02-04",58.4989,58.6832,57.9364,58.1692,35100.0],["2025-02-05",58.0625,58.528,58.0237,58.1886,35800.0],["2025-02-06",57.9364,58.2371,57.7619,58.0916,19700.0],["2025-02-07",58.0334,58.1401,57.0927,58.0528,28500.0],["2025-02-10",57.9073,58.9547,57.5582,58.6056,24600.0],["2025-02-11",58.6832,59.3233,58.5086,59.1972,13400.0],["2025-02-12",59.0614,59.1196,58.4019,58.7123,18100.0],["2025-02-13",59.139,59.9052,58.5668,59.9052,36600.0],["2025-02-14",60.0409,60.6325,59.1487,59.2069,29000.0],["2025-02-18",59.4784,59.8082,58.7317,59.2942,15400.0],["2025-02-19",59.1778,59.4396,58.3825,58.9838,16900.0],["2025-02-20",58.9353,59.5851,58.2274,58.9353,16700.0],["2025-02-21",59.236,59.3039,58.3825,58.3825,14900.0],["2025-02-24",58.1886,59.3039,58.1886,58.2759,15400.0],["2025-02-25",58.0722,58.9935,57.8976,58.1498,20800.0],["2025-02-26",57.9461,58.5765,57.8492,58.1886,17900.0],["2025-02-27",58.1304,58.1304,57.8879,57.9461,11600.0],["2025-02-28",58.3341,58.3341,57.6067,57.8104,22200.0],["2025-03-03",57.8007,58.1692,57.4127,57.4418,23600.0],["2025-03-04",57.5776,57.6261,57.0539,57.2188,22700.0],["2025-03-05",57.0539,58.1886,56.7824,56.889,25700.0],["2025-03-06",56.9763,57.2188,56.2975,56.569,22100.0],["2025-03-07",56.3556,57.1412,56.3556,56.9472,29800.0],["2025-03-10",56.9666,58.6347,56.8309,56.8309,19000.0],["2025-03-11",56.4429,56.8793,55.735,56.4138,19300.0],["2025-03-12",56.0841,56.249,55.735,55.958,14200.0],["2025-03-13",55.7641,56.1326,55.347,55.4246,18200.0],["2025-03-14",56.424,56.424,55.683,55.8683,13700.0],["2025-03-17",55.5953,56.5508,55.41,56.4825,13900.0],["2025-03-18",57.321,57.321,56.2875,56.3655,14000.0],["2025-03-19",56.9115,56.9115,55.722,56.2095,10100.0],["2025-03-20",56.9895,56.9895,55.7123,55.9755,10300.0],["2025-03-21",55.5465,55.9463,55.254,55.3905,41200.0],["2025-03-24",56.0535,56.0535,55.527,55.6147,10700.0],["2025-03-25",55.4198,56.034,55.332,55.332,12800.0],["2025-03-26",55.3515,55.956,55.2345,55.3027,9600.0],["2025-03-27",55.332,56.1705,54.9322,55.3027,13700.0],["2025-03-28",55.0882,55.1077,54.6885,54.7567,14300.0],["2025-03-31",54.981,55.8195,54.4155,54.6397,21100.0],["2025-04-01",54.6007,55.1955,54.4155,54.6007,12300.0],["2025-04-02",54.6787,55.4393,54.1132,54.3862,20200.0],["2025-04-03",54.1327,54.6787,53.5185,53.694,11200.0],["2025-04-04",53.226,53.8402,52.3972,53.46,26400.0],["2025-04-07",52.8262,54.5617,52.0657,53.031,35600.0],["2025-04-08",53.6355,53.8305,51.51,52.2607,40200.0],["2025-04-09",52.251,55.527,51.6757,53.4405,23800.0],["2025-04-10",52.875,52.875,51.3344,51.5782,33900.0],["2025-04-11",51.1882,52.056,51.1394,51.7147,15900.0],["2025-04-14",51.4222,52.368,51.4027,51.9877,14500.0],["2025-04-15",52.5825,53.4307,51.6757,51.705,14100.0],["2025-04-16",51.7537,52.0365,51.0614,51.0907,14000.0],["2025-04-17",50.9639,51.4319,50.9639,50.9932,10900.0],["2025-04-21",50.9444,51.3539,50.4179,51.1882,16800.0],["2025-04-22",52.0072,52.251,51.0224,52.251,13400.0],["2025-04-23",52.3777,53.1187,51.5392,51.8902,21400.0],["2025-04-24",51.7537,52.5142,51.1882,51.549,17300.0],["2025-04-25",51.6562,51.6757,50.7007,51.0614,16200.0],["2025-04-28",50.8957,50.9054,50.1742,50.9054,16100.0],["2025-04-29",50.1937,51.1882,50.1059,51.1882,11900.0],["2025-04-30",50.3984,50.7007,49.9792,50.4569,28200.0],["2025-05-01",50.4569,51.5685,50.4569,50.8957,14500.0],["2025-05-02",51.6757,52.0267,51.0809,51.3442,12200.0],["2025-05-05",50.8469,52.1145,50.5057,50.9834,23700.0],["2025-05-06",50.8079,52.1925,50.7397,52.1925,19400.0],["2025-05-07",51.6465,52.8457,51.4417,52.5825,15600.0],["2025-05-08",51.5489,53.4112,51.5489,52.524,10000.0],["2025-05-09",52.5045,52.7482,52.1632,52.2607,9400.0],["2025-05-12",52.9725,53.2747,52.2607,52.6702,13600.0],["2025-05-13",53.2357,53.4697,52.2607,53.343,9300.0],["2025-05-14",53.0212,53.1772,52.1632,53.0115,17300.0],["2025-05-15",53.4015,53.8987,53.0115,53.4795,10500.0],["2025-05-16",53.2552,54.4447,52.6507,53.7232,10000.0],["2025-05-19",53.4112,54.2302,52.6507,53.109,8300.0],["2025-05-20",53.3527,53.6257,52.5825,52.8652,13900.0],["2025-05-21",52.4362,52.4362,51.6562,51.9877,9900.0],["2025-05-22",51.9877,52.9042,51.9877,52.3192,10000.0],["2025-05-23",51.783,53.031,51.7537,52.4167,14800.0],["2025-05-27",53.5867,54.0157,51.7537,53.304,9600.0],["2025-05-28",53.6355,53.6355,51.9097,52.6995,18300.0],["2025-05-29",52.446,53.928,52.446,53.2162,7900.0],["2025-05-30",53.0407,54.1132,53.0407,53.7037,7100.0],["2025-06-02",53.6745,54.0157,53.1772,53.3625,13500.0],["2025-06-03",54.2595,54.9322,53.9962,54.6007,14400.0],["2025-06-04",54.6397,54.864,54.3667,54.5325,12000.0],["2025-06-05",54.591,55.02,54.5325,54.6397,7200.0],["2025-06-06",55.098,55.1663,54.279,54.7567,11800.0],["2025-06-09",54.786,56.2095,54.3472,55.566,10900.0],["2025-06-10",55.8488,56.4143,55.332,55.878,9500.0],["2025-06-11",56.19,56.2485,55.4783,55.605,8300.0],["2025-06-12",56.151,56.2973,55.6343,55.9268,9500.0],["2025-06-13",55.644,55.644,53.0602,53.7817,73600.0],["2025-06-16",54.071,54.071,53.4631,53.9827,18400.0],["2025-06-17",53.5709,53.7082,52.3748,52.9238,22600.0],["2025-06-18",52.6199,53.3454,52.3748,52.6395,16900.0],["2025-06-20",53.0807,53.0807,50.9826,52.5905,57200.0],["2025-06-23",52.463,53.8258,51.9532,53.816,20500.0],["2025-06-24",53.8847,54.7573,53.8356,54.6298,11300.0],["2025-06-25",53.3748,54.973,53.3748,54.522,13200.0],["2025-06-26",54.7671,55.5318,54.5514,55.3357,16800.0],["2025-06-27",55.3749,56.8554,54.7769,56.6691,51700.0],["2025-06-30",56.6593,56.6593,55.2573,55.8063,21400.0],["2025-07-01",55.4926,56.8554,55.4926,56.2377,18000.0],["2025-07-02",56.2671,56.8652,55.9632,56.3652,13400.0],["2025-07-03",56.4534,57.326,55.8848,57.2966,9000.0],["2025-07-07",56.8946,57.9633,55.8848,56.071,23700.0],["2025-07-08",55.9338,56.6201,55.9338,56.4632,16000.0],["2025-07-09",57.3456,57.3456,55.1494,56.1397,15500.0],["2025-07-10",55.8161,56.9534,55.8161,56.0906,11100.0],["2025-07-11",56.1887,56.1887,54.8749,55.3259,22100.0],["2025-07-14",54.8945,56.071,54.8945,55.5808,9100.0],["2025-07-15",55.5514,55.5514,54.2768,54.8357,18700.0],["2025-07-16",55.3847,55.6691,54.5122,55.1004,14900.0],["2025-07-17",55.1102,55.875,54.8259,54.9239,12300.0],["2025-07-18",54.5122,54.8847,54.218,54.4337,19200.0],["2025-07-21",54.9141,55.4828,54.1298,54.4631,14600.0],["2025-07-22",54.3357,55.7671,54.3357,55.3357,12200.0],["2025-07-23",56.0906,57.0907,55.6298,57.0417,12400.0],["2025-07-24",57.2083,57.5809,56.4142,56.924,12100.0],["2025-07-25",57.5907,57.5907,56.7672,57.4044,9000.0],["2025-07-28",57.2476,58.326,56.3358,56.6397,9000.0],["2025-07-29",57.679,57.679,55.2769,55.3161,13200.0],["2025-07-30",55.924,56.0808,54.8553,55.2769,10400.0],["2025-07-31",54.718,55.2181,54.5121,54.5121,13500.0],["2025-08-01",54.169,54.4141,53.5317,53.8749,14300.0],["2025-08-04",54.3749,56.0906,54.3259,55.6691,17000.0],["2025-08-05",55.8848,56.326,54.8161,55.7279,17000.0],["2025-08-06",56.1789,56.1789,55.1494,55.1494,6900.0],["2025-08-07",55.1592,55.6691,54.5121,54.6102,12000.0],["2025-08-08",54.4435,55.7769,54.4435,55.2083,5900.0],["2025-08-11",55.6985,56.522,54.5612,55.1494,7300.0],["2025-08-12",56.473,56.522,56.1103,56.4534,7200.0],["2025-08-13",57.3554,58.2378,56.0122,58.2378,15400.0],["2025-08-14",56.8946,57.326,54.8259,55.7573,11800.0],["2025-08-15",55.9436,56.7966,54.169,54.3945,75800.0],["2025-08-18",55.1985,56.924,54.3455,56.0318,17200.0],["2025-08-19",56.1005,57.5711,56.1005,57.2476,11900.0],["2025-08-20",56.9632,58.1692,56.7181,56.7181,9000.0],["2025-08-21",56.7181,57.2378,56.3652,56.3652,3800.0],["2025-08-22",58.277,60.4928,58.277,59.7575,17000.0],["2025-08-25",59.2575,60.4928,54.8651,59.1594,10800.0],["2025-08-26",59.4339,60.081,59.1986,59.5516,10100.0],["2025-08-27",58.0515,60.2575,58.0515,59.9241,6400.0],["2025-08-28",60.0516,60.8458,59.4535,60.8458,7700.0],["2025-08-29",60.6203,61.8654,60.5614,60.9928,12200.0],["2025-09-02",60.2673,60.7771,59.3065,60.2771,7500.0],["2025-09-03",60.1791,60.4242,59.8653,59.8653,9800.0],["2025-09-04",60.532,61.5223,59.9536,61.5223,7700.0],["2025-09-05",61.5223,62.8949,61.5223,62.1595,7800.0],["2025-09-08",62.5125,62.5125,60.6399,62.1105,6600.0],["2025-09-09",62.385,62.385,61.3262,61.5713,6000.0],["2025-09-10",61.2477,61.2477,59.4339,59.5908,8400.0],["2025-09-11",60.2281,62.0811,59.6496,61.3164,5600.0],["2025-09-12",61.4242,61.5517,60.3752,61.0909,5700.0],["2025-09-15",61.1301,61.2869,60.1594,61.2673,6700.0],["2025-09-16",60.7575,61.434,60.7575,61.2771,4900.0],["2025-09-17",62.0309,62.0309,60.9077,60.9077,9300.0],["2025-09-18",60.9471,62.5038,60.9471,62.5038,7800.0],["2025-09-19",62.1589,62.1589,61.0161,61.2722,18500.0],["2025-09-22",62.0703,62.8289,61.4988,62.3363,7900.0],["2025-09-23",62.3264,62.7008,61.7057,62.0801,8200.0],["2025-09-24",62.3757,63.2723,61.5185,61.9422,7800.0],["2025-09-25",61.5185,61.9028,61.3018,61.5185,10300.0],["2025-09-26",61.8437,61.8929,61.5185,61.8831,6500.0],["2025-09-29",61.7057,61.7944,61.3412,61.7944,12500.0],["2025-09-30",61.7944,62.3658,61.7944,62.0407,6100.0],["2025-10-01",62.0112,63.0654,62.0112,62.7796,7100.0],["2025-10-02",62.6417,62.957,62.6417,62.9274,8600.0],["2025-10-03",62.9274,63.2723,62.3658,62.3658,5300.0],["2025-10-06",62.287,63.5087,61.7944,61.7944,4700.0],["2025-10-07",61.9717,63.0851,61.9717,62.287,7900.0],["2025-10-08",62.3264,62.5333,61.7944,62.4939,7200.0],["2025-10-09",61.8732,62.2673,61.7944,62.0013,6400.0],["2025-10-10",61.9126,61.9126,60.4249,60.4249,10600.0],["2025-10-13",62.2181,62.425,59.4298,59.6367,7200.0],["2025-10-14",59.6367,59.8338,59.2623,59.2623,5800.0],["2025-10-15",59.0751,59.7057,58.6318,59.5875,6700.0],["2025-10-16",59.1342,60.9175,59.1342,59.1934,7800.0],["2025-10-17",58.9175,60.0899,58.4643,58.5628,4400.0],["2025-10-20",58.4741,60.8978,58.4741,59.8732,4600.0],["2025-10-21",59.9224,59.952,59.4298,59.5579,7700.0],["2025-10-22",59.3609,60.1885,59.3609,60.1195,7100.0],["2025-10-23",60.5826,60.5826,59.3313,59.5579,6100.0],["2025-10-24",59.1145,59.5382,58.6909,59.5382,5300.0],["2025-10-27",59.4594,59.8042,58.3559,58.3559,9400.0],["2025-10-28",58.3165,58.3165,56.7598,57.6662,7400.0],["2025-10-29",56.75,57.6662,56.1785,56.1785,11600.0],["2025-10-30",56.1785,56.9372,54.8287,55.7647,6000.0],["2025-10-31",56.0012,58.5135,55.5086,57.2426,9300.0],["2025-11-03",57.2426,58.5924,54.8287,57.6268,10400.0],["2025-11-04",56.3263,57.8928,55.8731,57.3904,15400.0],["2025-11-05",56.2672,57.8239,56.2672,57.1441,7800.0],["2025-11-06",57.0455,57.5382,56.6514,57.0258,6100.0],["2025-11-07",56.9864,56.9963,56.4544,56.5529,7300.0],["2025-11-10",56.9569,56.9569,56.0997,56.4347,4600.0],["2025-11-11",57.2918,57.2918,56.0701,56.3657,9400.0],["2025-11-12",55.7155,56.0307,55.3706,55.3706,6600.0],["2025-11-13",55.1736,55.6169,54.3066,55.282,13700.0],["2025-11-14",55.2721,55.548,53.9814,54.5627,23800.0],["2025-11-17",54.3854,55.1539,53.9913,54.1194,12500.0],["2025-11-18",53.8139,54.5824,53.341,53.8238,9500.0],["2025-11-19",53.5085,53.7548,52.9568,53.1046,12300.0],["2025-11-20",53.006,53.5873,52.8681,53.006,13400.0],["2025-11-21",53.0455,54.5233,53.0455,54.346,16000.0],["2025-11-24",54.7795,54.9076,53.006,54.4051,10800.0],["2025-11-25",53.3016,55.1539,53.3016,55.1046,14200.0],["2025-11-26",54.681,55.0553,53.9519,54.8484,15200.0],["2025-11-28",54.1194,55.5184,53.745,55.5184,9500.0],["2025-12-01",55.4297,55.4297,54.1982,54.346,13400.0],["2025-12-02",55.0652,55.0849,53.9913,54.0701,19800.0],["2025-12-03",54.2376,54.809,53.7942,54.809,18900.0],["2025-12-04",54.5824,55.5381,54.1883,55.1637,18900.0],["2025-12-05",55.2721,55.9618,55.1736,55.1834,17800.0],["2025-12-08",55.3411,55.5677,54.5824,54.7007,15800.0],["2025-12-09",54.9371,55.3214,54.8287,54.8287,13800.0],["2025-12-10",55.3805,56.7106,55.2918,55.6071,43600.0],["2025-12-11",55.213,56.878,55.213,56.8485,19400.0],["2025-12-12",57.1933,57.6859,56.6317,57.2426,21700.0],["2025-12-15",57.4101,57.4396,56.4347,56.6416,13400.0],["2025-12-16",56.6416,58.7713,56.5425,57.8798,23500.0],["2025-12-17",57.7708,57.7708,56.3543,56.81,11100.0],["2025-12-18",56.9586,57.6223,56.5821,56.8496,10800.0],["2025-12-19",56.5623,57.018,55.2647,56.067,37800.0],["2025-12-22",55.5321,57.2855,55.5321,56.077,10000.0],["2025-12-23",56.0869,56.7406,55.8194,56.4038,11500.0],["2025-12-24",55.8194,56.1364,55.76,55.76,3700.0],["2025-12-26",55.5519,56.5128,55.4925,56.2156,14900.0],["2025-12-29",56.1661,57.6817,55.4925,56.6119,19600.0],["2025-12-30",57.4539,57.4539,55.7203,55.7501,7100.0],["2025-12-31",55.542,55.968,55.334,55.4331,10100.0],["2026-01-02",56.3048,56.8001,55.2746,55.968,18000.0],["2026-01-05",55.7897,58.2067,55.7897,57.0576,19900.0],["2026-01-06",57.0477,57.1369,56.3345,56.701,11000.0],["2026-01-07",56.1364,57.4539,56.1364,57.1567,8100.0],["2026-01-08",57.8501,59.0982,57.8501,58.177,17300.0],["2026-01-09",58.5732,59.9997,58.3058,59.336,18300.0],["2026-01-12",59.4449,59.5638,58.9298,59.3162,13700.0],["2026-01-13",58.5336,59.0982,57.9789,58.0086,7600.0],["2026-01-14",57.7114,58.8011,57.7015,58.3652,7500.0],["2026-01-15",59.3261,59.861,58.8803,59.7025,8700.0],["2026-01-16",59.7619,61.5846,59.7619,60.5742,14200.0],["2026-01-20",60.4553,61.0101,60.1383,60.7426,14900.0],["2026-01-21",61.3766,62.595,61.3766,62.179,8600.0],["2026-01-22",63.4172,63.4172,61.0992,61.5153,8800.0],["2026-01-23",61.0497,61.0497,59.1874,60.6733,13500.0],["2026-01-26",60.5643,62.3573,60.3563,61.8818,36500.0],["2026-01-27",61.6143,62.7832,61.119,62.278,17600.0],["2026-01-28",62.3374,63.3974,59.7322,60.2671,10000.0],["2026-01-29",59.7421,61.3072,59.7421,61.0695,11800.0],["2026-01-30",60.4355,61.4162,59.5935,60.4851,17300.0],["2026-02-02",61.5351,61.5351,60.5148,61.1785,9500.0],["2026-02-03",60.4851,61.8124,59.96,61.4261,9700.0],["2026-02-04",61.6539,61.9115,60.6138,61.2973,8200.0],["2026-02-05",59.9402,62.3077,59.4846,62.2681,10300.0],["2026-02-06",61.6143,61.7332,60.4256,61.0596,12900.0],["2026-02-09",61.6143,62.1889,60.3959,61.8025,13600.0],["2026-02-10",61.8025,64.388,61.8025,63.9026,20000.0],["2026-02-11",62.8327,63.7044,62.7337,63.5955,7900.0],["2026-02-12",63.5559,63.6351,62.2681,63.1299,12300.0],["2026-02-13",63.4073,63.9026,63.3875,63.4964,5700.0],["2026-02-17",64.378,65.3389,63.8332,64.7446,14600.0],["2026-02-18",65.2993,65.9927,63.6153,64.0016,29300.0],["2026-02-19",64.8535,66.0422,64.4276,65.9432,14600.0],["2026-02-20",65.8144,68.063,65.8045,67.1814,87200.0],["2026-02-23",65.8342,66.8446,65.646,66.3097,16700.0],["2026-02-24",65.8936,67.2805,65.8936,66.0918,8500.0],["2026-02-25",66.3691,67.0427,65.4578,67.0427,11000.0],["2026-02-26",67.3597,67.7262,65.8045,65.9333,11200.0],["2026-02-27",65.6361,66.7158,65.4875,65.9828,9300.0],["2026-03-02",65.1804,67.0427,65.1804,66.4583,11600.0],["2026-03-03",65.0219,66.4286,64.7842,65.8837,13300.0],["2026-03-04",66.5771,66.6267,65.4875,65.5767,10300.0],["2026-03-05",64.7941,66.8644,63.8828,64.5762,16500.0],["2026-03-06",63.6252,64.5762,62.9021,64.5068,20900.0],["2026-03-09",62.5058,64.7247,62.1988,63.437,10300.0],["2026-03-10",62.4068,64.1403,61.7035,63.1794,19600.0],["2026-03-11",63.1695,63.3181,62.1195,63.1497,12300.0],["2026-03-12",62.2582,63.0507,62.0502,62.0502,13500.0],["2026-03-13",62.6148,62.9021,61.6341,62.6841,8700.0],["2026-03-16",63.1002,63.7738,62.9912,63.3974,9800.0],["2026-03-17",63.2381,66.6026,63.2381,63.7557,18200.0],["2026-03-18",63.7059,65.3185,63.2182,64.1041,19100.0],["2026-03-19",63.7059,65.1194,63.6562,63.7059,11500.0],["2026-03-20",63.9648,64.8009,62.82,64.333,31100.0],["2026-03-23",64.9402,65.6171,63.4969,64.8307,32000.0],["2026-03-24",64.1837,65.2588,62.3223,63.5069,13000.0],["2026-03-25",63.7557,63.7557,61.8346,63.4173,15000.0],["2026-03-26",62.8698,63.477,62.3124,62.3124,6300.0],["2026-03-27",61.6255,62.8499,61.0781,61.2572,15200.0],["2026-03-30",61.526,64.7611,61.526,64.4923,20400.0],["2026-03-31",64.5321,64.5321,60.6202,61.7052,26800.0],["2026-04-01",62.2427,63.467,62.0934,62.5811,9700.0],["2026-04-02",61.735,64.2036,61.735,62.83,9800.0],["2026-04-06",63.4969,63.4969,62.392,62.6409,6800.0],["2026-04-07",63.4571,63.4571,63.1784,63.1784,9300.0],["2026-04-08",63.5467,64.7013,63.0888,64.2335,13700.0],["2026-04-09",63.5268,65.1692,63.0689,64.562,10900.0],["2026-04-10",64.0444,65.7664,64.0444,65.5972,9000.0],["2026-04-13",65.199,67.4387,65.199,66.8415,7000.0],["2026-04-14",66.7917,68.2848,66.7917,68.0559,13100.0],["2026-04-15",67.2396,68.8721,67.1899,68.4839,12200.0],["2026-04-16",67.8866,69.2304,67.8866,69.2304,14200.0],["2026-04-17",69.9173,71.4801,69.6386,70.3254,21900.0],["2026-04-20",70.6041,71.4004,69.8974,69.8974,13100.0],["2026-04-21",68.2549,69.4793,68.245,68.9219,9600.0],["2026-04-22",69.2404,69.9272,69.1707,69.3101,9300.0],["2026-04-23",69.6784,69.6784,65.1991,67.5582,21000.0],["2026-04-24",66.5827,67.7473,66.5827,66.8614,9000.0],["2026-04-27",66.8713,67.9364,66.0949,66.4732,12000.0],["2026-04-28",64.9104,66.9908,64.9104,66.304,9600.0],["2026-04-29",65.8759,65.8859,64.4027,64.7312,16400.0],["2026-04-30",64.2733,65.3782,64.2733,65.1194,6800.0],["2026-05-01",64.8507,65.6072,64.8507,65.4678,8800.0],["2026-05-04",65.1294,65.6569,63.9548,64.353,11200.0],["2026-05-05",63.8652,65.5275,63.8652,64.562,8900.0],["2026-05-06",65.4678,65.4678,64.1141,64.1141,9800.0],["2026-05-07",65.1095,65.6072,64.1041,65.0995,9900.0],["2026-05-08",65.4479,65.6768,64.4127,65.0497,9100.0],["2026-05-11",63.7358,64.2036,62.1929,63.7059,8900.0],["2026-05-12",62.9096,63.8154,62.83,63.5268,7400.0],["2026-05-13",62.9693,63.9747,62.2228,63.7557,11600.0],["2026-05-14",63.6761,65.1095,63.039,63.4073,4800.0],["2026-05-15",62.9494,63.049,62.9494,63.049,5100.0],["2026-05-18",62.5513,64.8805,62.3522,63.7059,7400.0],["2026-05-19",63.6761,64.0742,62.9992,63.7059,6700.0],["2026-05-20",63.1784,64.0742,62.8499,63.8752,13400.0],["2026-05-21",63.905,65.1791,63.258,64.6914,41200.0],["2026-05-22",63.5865,64.8606,63.5865,64.2136,10400.0],["2026-05-26",64.1041,65.2986,63.8553,64.9203,8400.0],["2026-05-27",65.3484,66.8315,65.2389,65.2389,5900.0],["2026-05-28",64.3032,66.503,64.3032,65.9655,7000.0],["2026-05-29",66.075,66.2542,65.8361,66.1447,7700.0],["2026-06-01",66.6922,66.9609,65.2389,65.8759,11200.0],["2026-06-02",65.6968,67.1003,65.3085,66.513,7100.0],["2026-06-03",67.6975,67.6975,65.0597,65.2289,8200.0],["2026-06-04",65.6968,68.1853,65.6968,67.6776,7900.0],["2026-06-05",67.2894,68.5635,67.2894,67.3392,7100.0],["2026-06-08",68.8522,68.8522,66.7419,66.7419,6800.0],["2026-06-09",66.1546,68.464,66.1546,67.7572,8000.0],["2026-06-10",67.6079,68.7626,67.6079,68.2848,13000.0],["2026-06-11",67.8767,69.6784,67.6975,69.1209,8800.0],["2026-06-12",68.3246,68.7029,67.5283,67.5283,5000.0],["2026-06-15",67.598,70.0566,67.598,69.549,11700.0],["2026-06-16",69.549,70.1562,66.9709,67.16,12900.0],["2026-06-17",66.24,67.54,65.31,65.7,9600.0],["2026-06-18",66.36,67.45,66.17,67.04,17600.0],["2026-06-22",67.21,67.21,64.77,66.14,9700.0],["2026-06-23",64.81,66.96,64.81,65.21,16500.0],["2026-06-24",65.78,67.72,65.55,66.47,11300.0],["2026-06-25",66.59,66.87,65.04,66.87,9700.0],["2026-06-26",69.27,75.75,68.99,73.97,84800.0],["2026-06-29",75.0,75.0,73.07,73.07,21800.0],["2026-06-30",71.66,71.66,68.59,68.98,11700.0],["2026-07-01",70.88,72.25,70.63,70.63,9500.0],["2026-07-02",70.68,73.76,70.31,72.78,22900.0],["2026-07-06",74.4,74.4,71.5,71.81,22800.0],["2026-07-07",71.53,71.53,69.14,69.33,10400.0],["2026-07-08",68.21,69.49,67.25,68.06,14900.0],["2026-07-09",66.4,68.38,66.4,68.38,10600.0],["2026-07-10",68.89,70.32,67.87,67.96,9700.0],["2026-07-13",68.99,71.6,68.99,70.01,15500.0],["2026-07-14",69.48,69.55,68.13,68.25,19000.0],["2026-07-15",68.3,71.52,68.3,70.42,47600.0],["2026-07-16",72.0,72.59,70.68,71.74,36000.0],["2026-07-17",71.03,71.48,69.01,69.8,14000.0],["2026-07-20",69.75,70.33,69.06,69.3,18900.0],["2026-07-21",68.52,69.51,67.34,69.15,12800.0],["2026-07-22",68.8,70.87,68.24,69.19,53700.0],["2026-07-23",68.03,68.1,63.79,64.18,75800.0],["2026-07-24",65.195,68.65,65.195,67.14,75820.0],["2026-07-27",68,70,66.9,69.1,63158.938985],["2026-07-28",70.16,73.4995,70.16,70.96,55738.3184],["2026-07-29",70.7,71.8,69.85,70.94,31321.9807],["2026-08-18",70.8,72.45,70.8,72,46769.9727],["2026-08-19",72.4999,73.5,72,72.12,63629.5969],["2026-08-20",72.25,73.3,71.15,71.42,49848.8596],["2026-08-21",71.78,72.39,69.705,71.55,114135.9486],["2026-08-24",71.54,71.93,71.31,71.62,18146.50833],["2026-08-25",71.9,71.9,70.35,70.96,13988.3323],["2026-09-10",70.01,70.2,69.1,69.64,30594.176],["2026-09-11",69.64,69.96,69.32,69.71,19388.399],["2026-09-14",69.71,71.26,69.485,70.67,57742.932785],["2026-09-15",71.275,74.79,70.35,74.63,64225.76005],["2026-09-16",74.59,74.78,73.735,74.06,19123.139833],["2026-09-17",75.13,75.13,74.04,74.19,24925.721]]}