{"t":"WINA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-08-25",9.0613,10.8381,8.5283,10.6604,1186400.0],["1993-08-26",10.8381,10.8381,9.772,10.3051,428000.0],["1993-08-27",10.3051,10.8381,9.9497,10.1274,203300.0],["1993-08-30",10.3051,10.6604,9.772,9.9497,63100.0],["1993-08-31",10.1274,10.1274,9.772,9.9497,134600.0],["1993-09-01",10.1274,11.1934,9.772,10.8381,173800.0],["1993-09-02",10.8381,11.1934,10.6604,10.6604,258600.0],["1993-09-03",11.0158,11.0158,10.6604,10.6604,65800.0],["1993-09-07",11.0158,11.0158,10.6604,10.6604,102300.0],["1993-09-08",10.4827,11.1934,10.4827,11.1046,82300.0],["1993-09-09",11.3711,11.3711,11.0158,11.0158,19800.0],["1993-09-10",11.3711,12.6148,11.0158,11.7265,112300.0],["1993-09-13",11.9041,11.9041,11.5488,11.5488,131900.0],["1993-09-14",11.1934,11.7265,11.1934,11.7265,50400.0],["1993-09-15",11.7264,12.0818,11.3711,11.993,121200.0],["1993-09-16",12.0818,12.0818,11.7265,12.0818,43900.0],["1993-09-17",12.0818,12.0818,11.7265,11.9041,18400.0],["1993-09-20",12.0818,12.0818,11.7265,11.7265,23900.0],["1993-09-21",11.7264,12.0818,11.5488,11.5488,104600.0],["1993-09-22",11.9041,11.9041,11.5488,11.9041,19600.0],["1993-09-23",11.9041,11.9041,11.5488,11.9041,9400.0],["1993-09-24",11.9041,11.9041,10.6604,10.6604,98900.0],["1993-09-27",11.1934,11.1934,10.6604,10.8381,73100.0],["1993-09-28",11.3711,11.5488,11.0158,11.5488,23900.0],["1993-09-29",11.5488,11.7265,11.1934,11.7265,15700.0],["1993-09-30",11.7264,12.2595,11.5488,12.2595,44200.0],["1993-10-01",12.0818,12.6148,11.7264,12.2595,21400.0],["1993-10-04",12.4371,13.1478,12.2595,13.1478,53600.0],["1993-10-05",13.1478,13.8585,12.7925,13.3255,58000.0],["1993-10-06",13.6809,13.6809,13.3255,13.3255,30700.0],["1993-10-07",13.6809,14.3916,13.3255,13.6809,52600.0],["1993-10-08",14.0362,14.0362,12.8813,13.5032,85800.0],["1993-10-11",13.1478,13.5032,13.1478,13.1478,3300.0],["1993-10-12",13.1478,14.0362,13.1478,14.0362,55300.0],["1993-10-13",14.3916,14.3916,13.3255,13.8585,24300.0],["1993-10-14",13.3255,13.8585,13.3255,13.6809,52000.0],["1993-10-15",13.8585,13.8585,13.5032,13.5032,11500.0],["1993-10-18",13.8585,13.8585,13.059,13.5032,22800.0],["1993-10-19",12.9702,13.5032,12.8813,13.1478,13000.0],["1993-10-20",13.1478,13.1478,12.2595,12.7925,37400.0],["1993-10-21",12.4371,12.7925,12.4371,12.4371,23800.0],["1993-10-22",12.4371,12.7925,12.0818,12.4371,37700.0],["1993-10-25",12.0818,12.4371,10.8381,11.1934,88400.0],["1993-10-26",11.0158,11.5488,10.8381,11.3711,128100.0],["1993-10-27",11.3711,12.0818,11.0158,12.0818,44500.0],["1993-10-28",11.7265,12.9702,11.7265,12.7037,19300.0],["1993-10-29",12.9702,13.5032,12.4371,13.1478,57400.0],["1993-11-01",13.5032,13.5032,13.1478,13.1478,20600.0],["1993-11-02",13.3255,13.3255,12.6148,13.059,24600.0],["1993-11-03",13.3255,13.3255,12.2595,12.2595,19900.0],["1993-11-04",12.6148,12.6148,11.3711,11.5488,41200.0],["1993-11-05",11.5488,12.0818,11.1934,12.0818,17300.0],["1993-11-08",12.2595,12.2595,11.9041,12.0818,12000.0],["1993-11-09",12.2595,12.2595,11.7265,12.0818,31700.0],["1993-11-10",12.0818,12.4371,11.7265,12.4371,28200.0],["1993-11-11",12.4371,12.9702,11.9041,12.7925,19000.0],["1993-11-12",12.4371,12.9702,12.4371,12.7925,12300.0],["1993-11-15",13.1478,13.1478,12.6148,13.1478,5200.0],["1993-11-16",13.1478,13.3255,12.6148,13.059,11300.0],["1993-11-17",13.059,13.1478,12.6148,12.6148,20300.0],["1993-11-18",12.6148,12.9702,12.2595,12.6148,23000.0],["1993-11-19",12.6148,12.7925,12.2595,12.2595,41000.0],["1993-11-22",12.7925,12.7925,11.5488,11.7265,10800.0],["1993-11-23",11.5488,12.0818,11.5488,12.0818,3500.0],["1993-11-24",12.2595,12.2595,12.2595,12.2595,1600.0],["1993-11-26",12.2595,12.2595,12.2595,12.2595,100.0],["1993-11-29",12.2595,12.4371,11.9041,12.4371,4900.0],["1993-11-30",12.4371,12.4371,11.9041,12.4371,5400.0],["1993-12-01",12.4371,12.6148,12.0818,12.3483,17100.0],["1993-12-02",12.7925,12.7925,12.4371,12.4371,3200.0],["1993-12-03",12.7925,12.7925,12.4371,12.4371,6700.0],["1993-12-06",12.7925,12.7925,11.9041,12.2595,12700.0],["1993-12-07",12.2595,12.2595,11.7265,11.9041,13600.0],["1993-12-08",11.7265,11.9041,11.7265,11.7265,3600.0],["1993-12-09",11.9041,11.993,11.7265,11.7265,4200.0],["1993-12-10",11.7264,12.2595,11.7264,12.2595,3800.0],["1993-12-13",12.2595,12.2595,11.9041,12.0818,3100.0],["1993-12-14",12.2595,12.2595,11.9041,11.9041,6700.0],["1993-12-15",11.7265,12.0818,11.7265,12.0818,3500.0],["1993-12-16",11.7265,12.0818,11.7265,11.7265,2600.0],["1993-12-17",11.7265,12.0818,11.7265,12.0818,16500.0],["1993-12-20",11.7265,12.0818,11.7265,12.0818,700.0],["1993-12-21",11.7265,12.0818,11.7265,11.7265,700.0],["1993-12-22",11.8153,12.2595,11.7265,11.9041,12300.0],["1993-12-23",12.2595,12.4371,12.0818,12.0818,3000.0],["1993-12-27",12.0818,12.4371,12.0818,12.0818,3300.0],["1993-12-28",11.7265,11.7265,11.7265,11.7265,2400.0],["1993-12-29",11.7265,12.1706,11.7265,11.7265,3600.0],["1993-12-30",11.7265,12.0818,11.7265,12.0818,500.0],["1993-12-31",12.2595,12.6148,11.9041,12.6148,18800.0],["1994-01-03",12.6148,12.7925,12.2595,12.7925,6900.0],["1994-01-04",12.9702,12.9702,12.6148,12.7925,22000.0],["1994-01-05",12.6148,12.9702,12.6148,12.6148,17800.0],["1994-01-06",12.6148,12.9702,12.6148,12.7925,22300.0],["1994-01-07",12.6148,12.7925,12.6148,12.7925,2100.0],["1994-01-10",12.6148,12.7925,12.6148,12.6148,7200.0],["1994-01-11",12.7925,12.7925,12.4371,12.7925,10100.0],["1994-01-12",12.4371,12.4371,12.4371,12.4371,300.0],["1994-01-13",12.7925,12.7925,12.4371,12.4371,800.0],["1994-01-14",12.6148,12.7925,12.4371,12.7925,29600.0],["1994-01-17",12.4371,12.7925,12.0818,12.4371,32600.0],["1994-01-18",12.0818,12.6148,11.5488,11.9041,7100.0],["1994-01-19",11.5488,11.9041,11.5488,11.9041,5000.0],["1994-01-20",11.7264,11.9041,11.5488,11.5488,700.0],["1994-01-21",11.5488,11.9041,11.5488,11.9041,4000.0],["1994-01-24",11.7264,12.2595,11.7264,12.2595,2500.0],["1994-01-25",12.2595,12.4371,11.7264,12.2595,1900.0],["1994-01-26",11.7265,12.2595,11.7265,11.7265,2900.0],["1994-01-27",11.7265,12.2595,11.7265,11.7265,2300.0],["1994-01-28",11.7265,12.0818,11.7265,12.0818,5100.0],["1994-01-31",11.5488,12.0818,11.5488,11.7265,10100.0],["1994-02-01",12.0818,12.0818,11.5488,12.0818,11400.0],["1994-02-02",11.5488,11.9041,11.5488,11.9041,1200.0],["1994-02-03",11.5488,11.9041,11.3711,11.3711,3900.0],["1994-02-04",11.3711,11.7265,11.3711,11.3711,8900.0],["1994-02-07",11.1934,11.5488,11.0158,11.3711,10200.0],["1994-02-08",11.5488,11.5488,11.0158,11.0158,800.0],["1994-02-09",11.3711,11.3711,11.0158,11.0158,300.0],["1994-02-10",11.0158,11.5488,11.0158,11.0158,3800.0],["1994-02-11",11.4599,11.5488,11.0158,11.0158,79700.0],["1994-02-14",11.5488,11.5488,11.0158,11.5488,1500.0],["1994-02-15",11.0158,11.5488,11.0158,11.5488,2600.0],["1994-02-16",11.0158,11.5488,11.0158,11.1046,3100.0],["1994-02-17",11.0158,11.5488,11.0158,11.5488,2600.0],["1994-02-18",11.1934,11.5488,11.1934,11.5488,2800.0],["1994-02-22",11.5488,11.5488,10.3051,10.3051,76800.0],["1994-02-23",10.6604,10.6604,10.3051,10.6604,30300.0],["1994-02-24",10.6604,10.6604,8.9725,9.5944,10500.0],["1994-02-25",9.0613,10.6604,9.0613,10.3051,29900.0],["1994-02-28",10.6604,11.0158,10.3051,11.0158,17300.0],["1994-03-01",10.4827,10.8381,10.3051,10.6604,36400.0],["1994-03-02",10.6604,10.6604,10.3051,10.6604,4000.0],["1994-03-03",10.6604,10.6604,10.3051,10.4827,112700.0],["1994-03-04",10.4827,10.4827,10.3051,10.3939,66600.0],["1994-03-07",10.4827,10.4827,9.772,9.772,16400.0],["1994-03-08",9.9497,9.9497,9.772,9.8609,5900.0],["1994-03-09",9.9497,9.9497,9.772,9.9497,7200.0],["1994-03-10",9.772,9.772,9.239,9.5944,18700.0],["1994-03-11",9.772,9.772,9.0613,9.0613,17200.0],["1994-03-14",9.4167,9.4167,8.5283,8.7948,90700.0],["1994-03-15",8.8837,8.8837,8.3507,8.706,8100.0],["1994-03-16",8.706,8.706,7.1069,8.173,63700.0],["1994-03-17",8.173,8.5283,7.4623,8.5283,326700.0],["1994-03-18",8.5283,8.8837,8.5283,8.8837,63800.0],["1994-03-21",8.8837,9.239,8.2618,8.706,121200.0],["1994-03-22",8.706,8.706,8.3507,8.706,25600.0],["1994-03-23",8.5283,8.5283,8.173,8.5283,69500.0],["1994-03-24",8.5283,8.5283,8.173,8.173,6900.0],["1994-03-25",8.5283,8.706,8.173,8.4395,103400.0],["1994-03-28",8.706,8.706,8.3507,8.5283,16700.0],["1994-03-29",8.706,8.706,8.3507,8.3507,10300.0],["1994-03-30",8.3507,8.706,8.3507,8.3507,52800.0],["1994-03-31",8.3507,8.3507,7.8176,7.9065,49800.0],["1994-04-04",7.64,7.9953,7.2846,7.9953,110900.0],["1994-04-05",8.173,8.173,7.64,7.8176,14900.0],["1994-04-06",7.9953,8.706,7.8176,8.706,23000.0],["1994-04-07",8.8837,9.0613,8.5283,8.917,11700.0],["1994-04-08",8.706,9.0613,8.706,8.706,4900.0],["1994-04-11",8.3507,8.8837,8.3507,8.8837,3000.0],["1994-04-12",8.2618,8.5283,7.5511,7.9953,38500.0],["1994-04-13",7.8176,7.9953,7.64,7.64,31200.0],["1994-04-14",7.64,8.173,7.64,8.173,7700.0],["1994-04-15",7.9953,8.706,7.9953,8.173,7300.0],["1994-04-18",9.0614,9.0614,8.706,8.8837,8100.0],["1994-04-19",8.8837,9.239,8.5283,8.8837,57800.0],["1994-04-20",9.0613,9.0613,8.706,9.0613,17900.0],["1994-04-21",9.0614,9.0614,8.706,8.8837,43100.0],["1994-04-22",9.0613,9.4167,8.8837,9.4167,13100.0],["1994-04-25",9.4167,9.5944,9.0613,9.5944,18000.0],["1994-04-26",9.0613,9.5944,9.0613,9.5944,49100.0],["1994-04-28",9.9497,9.9497,9.772,9.772,28900.0],["1994-04-29",9.9497,9.9497,9.5944,9.9497,125700.0],["1994-05-02",9.5944,10.3051,9.5944,9.772,85000.0],["1994-05-03",10.3051,10.6604,10.1274,10.4827,44700.0],["1994-05-04",10.4827,10.6604,10.1274,10.6604,11700.0],["1994-05-05",10.6604,10.6604,9.9497,9.9497,8300.0],["1994-05-06",10.6604,10.6604,9.9497,10.6604,1800.0],["1994-05-09",9.9497,10.6604,9.9497,10.6604,5300.0],["1994-05-10",10.6604,10.6604,9.5944,9.9497,57600.0],["1994-05-11",9.5944,9.9497,9.4167,9.9497,4600.0],["1994-05-12",9.4167,9.9497,9.239,9.9497,51600.0],["1994-05-13",9.772,9.772,8.8837,8.9725,102600.0],["1994-05-16",9.239,9.239,8.5283,8.5283,19900.0],["1994-05-17",9.0614,9.0614,8.8837,8.8837,55100.0],["1994-05-18",9.0613,9.0613,8.5283,9.0613,4600.0],["1994-05-19",9.0614,9.1502,8.706,8.8837,49500.0],["1994-05-20",9.0613,9.4167,8.706,9.4167,32700.0],["1994-05-23",9.4167,9.4167,9.0613,9.3279,1600.0],["1994-05-24",9.4167,9.4167,8.8837,9.4167,7600.0],["1994-05-25",8.8837,9.239,8.8837,9.239,12400.0],["1994-05-26",9.0613,9.239,8.8837,8.9725,11800.0],["1994-05-27",9.239,9.4167,9.0613,9.4167,28000.0],["1994-05-31",9.239,9.5944,9.239,9.5944,41500.0],["1994-06-01",9.772,9.772,9.239,9.239,12800.0],["1994-06-02",9.4167,9.4167,9.1946,9.4167,9800.0],["1994-06-03",8.8837,9.5944,8.8837,9.239,4800.0],["1994-06-06",9.5944,9.5944,9.4167,9.4167,1600.0],["1994-06-07",9.3279,9.5944,9.0613,9.0613,8600.0],["1994-06-08",9.5944,9.5944,9.0613,9.4167,5900.0],["1994-06-09",9.4167,9.4167,8.8837,9.4167,4200.0],["1994-06-10",9.4167,9.4167,8.8837,9.239,1500.0],["1994-06-13",9.4167,9.4167,8.8837,9.4167,5500.0],["1994-06-14",9.239,9.4167,8.8837,9.0613,51500.0],["1994-06-15",9.0613,9.1502,8.8837,9.0613,97500.0],["1994-06-16",8.8837,9.1502,8.8837,8.8837,6200.0],["1994-06-17",8.5283,8.8837,8.173,8.5283,37200.0],["1994-06-20",8.5283,8.5283,7.64,8.173,65300.0],["1994-06-21",8.173,8.173,7.2846,7.64,49900.0],["1994-06-22",7.8176,7.9953,7.4623,7.8176,51200.0],["1994-06-23",7.9953,7.9953,7.4623,7.7288,56300.0],["1994-06-24",7.4623,7.8176,7.1069,7.3734,20400.0],["1994-06-27",7.4623,7.4623,7.1069,7.4623,1600.0],["1994-06-28",7.64,7.64,7.2846,7.64,10400.0],["1994-06-29",7.64,7.8176,7.2846,7.4623,10500.0],["1994-06-30",7.9953,7.9953,7.4623,7.9953,7800.0],["1994-07-01",7.9953,7.9953,7.8176,7.8176,1200.0],["1994-07-05",7.9953,8.173,7.8176,8.173,36600.0],["1994-07-06",7.8176,8.173,7.8176,8.173,14000.0],["1994-07-07",7.64,7.9953,7.64,7.9953,10400.0],["1994-07-08",7.9953,7.9953,7.2846,7.4623,15200.0],["1994-07-11",7.4623,7.4623,6.5739,7.1069,44500.0],["1994-07-12",7.1069,7.9953,7.1069,7.64,108000.0],["1994-07-13",7.9953,8.706,7.64,8.173,70200.0],["1994-07-14",8.173,8.173,7.9953,7.9953,51000.0],["1994-07-15",8.5283,8.5283,7.9953,8.173,42900.0],["1994-07-18",8.3507,8.706,7.9953,8.3507,14000.0],["1994-07-19",8.706,8.706,8.173,8.706,3000.0],["1994-07-20",8.706,8.706,8.173,8.3507,19800.0],["1994-07-21",8.3507,8.706,8.3507,8.5283,182300.0],["1994-07-22",8.8837,9.5944,8.706,9.3279,73100.0],["1994-07-25",9.0613,9.772,9.0613,9.5944,26400.0],["1994-07-26",9.5944,9.772,9.239,9.4167,40500.0],["1994-07-27",9.772,9.772,9.4167,9.5055,42700.0],["1994-07-28",9.772,9.772,9.4167,9.772,6500.0],["1994-07-29",9.772,9.772,9.4167,9.5055,10100.0],["1994-08-01",9.5055,9.772,8.8837,9.239,24000.0],["1994-08-02",9.239,9.4167,8.8837,9.1946,37600.0],["1994-08-03",9.4167,9.4167,9.0614,9.239,6400.0],["1994-08-04",9.239,9.239,8.5283,8.706,24500.0],["1994-08-05",8.706,8.706,8.5283,8.6172,12500.0],["1994-08-08",8.706,8.706,8.173,8.5283,11600.0],["1994-08-09",8.5283,8.5283,7.9953,8.3507,21400.0],["1994-08-10",8.706,8.706,8.3507,8.3507,4900.0],["1994-08-11",8.706,8.706,8.173,8.3507,30600.0],["1994-08-12",8.5283,8.706,8.3507,8.706,8000.0],["1994-08-15",8.706,8.706,8.3507,8.5283,10400.0],["1994-08-16",8.5283,8.8837,8.5283,8.5283,19500.0],["1994-08-17",8.8837,9.5944,8.8837,9.2834,56800.0],["1994-08-18",9.5944,9.5944,9.0613,9.4167,18400.0],["1994-08-19",9.4167,9.4167,9.0613,9.4167,2300.0],["1994-08-22",9.0613,9.4167,9.0613,9.4167,8400.0],["1994-08-23",9.4167,9.4167,9.0613,9.0613,20200.0],["1994-08-24",9.4167,9.5055,9.0613,9.4167,26000.0],["1994-08-25",9.4167,9.4167,9.0613,9.4167,18500.0],["1994-08-26",9.4167,9.4167,9.239,9.239,32300.0],["1994-08-29",10.6604,11.9041,10.3051,11.3711,295800.0],["1994-08-30",11.1934,11.3711,10.6604,11.0158,145900.0],["1994-08-31",11.0158,11.1934,10.8381,11.0158,49300.0],["1994-09-01",11.0158,11.0158,10.6604,11.0158,33300.0],["1994-09-02",11.0158,11.0158,10.4827,10.5272,28900.0],["1994-09-06",10.6604,11.0158,9.9497,10.8381,111900.0],["1994-09-07",10.8381,11.5488,10.8381,11.5488,41600.0],["1994-09-08",11.5488,11.9041,11.1934,11.8153,51600.0],["1994-09-09",11.3711,11.7264,10.8381,11.1934,75700.0],["1994-09-12",11.3711,11.3711,10.8381,11.1046,30500.0],["1994-09-13",11.1934,11.5488,11.0158,11.1934,18900.0],["1994-09-14",11.1934,11.1934,10.8381,11.1934,18300.0],["1994-09-15",11.1934,11.3711,10.8381,11.0158,24200.0],["1994-09-16",11.3711,11.3711,10.8381,11.1934,17300.0],["1994-09-19",11.1934,11.5488,10.8381,10.9269,111400.0],["1994-09-20",11.0158,11.0158,10.4827,10.4827,26700.0],["1994-09-21",10.8381,10.8381,9.9497,10.1274,24700.0],["1994-09-22",10.4827,10.8381,10.3051,10.6604,98400.0],["1994-09-23",10.6604,10.6604,10.3051,10.6604,19200.0],["1994-09-26",10.6604,11.3711,10.3051,11.1934,78500.0],["1994-09-27",11.1934,11.1934,10.6604,11.0158,37700.0],["1994-09-28",10.8381,11.0158,10.6604,11.0158,22000.0],["1994-09-29",10.6604,11.0158,10.6604,11.0158,4800.0],["1994-09-30",11.0158,11.0158,10.3051,10.8381,29000.0],["1994-10-03",10.8381,10.8381,10.3051,10.4383,34800.0],["1994-10-04",10.4383,10.6604,10.3051,10.3051,20300.0],["1994-10-05",10.1274,10.4827,10.1274,10.4827,8400.0],["1994-10-06",10.4827,10.4827,10.1274,10.4827,3000.0],["1994-10-07",10.4827,10.6604,10.3051,10.6604,21000.0],["1994-10-10",10.6604,10.6604,10.3051,10.6604,6900.0],["1994-10-11",10.8381,11.0158,10.4827,10.8381,20100.0],["1994-10-12",10.4827,11.0158,10.4827,10.6604,6400.0],["1994-10-13",11.0158,11.0158,10.6604,11.0158,3700.0],["1994-10-14",11.0158,11.0158,10.3051,10.6604,17800.0],["1994-10-17",10.8381,10.8381,10.3051,10.3051,9800.0],["1994-10-18",10.3051,10.4827,10.3051,10.3051,4500.0],["1994-10-19",10.4827,10.4827,10.1274,10.1274,27900.0],["1994-10-20",9.9497,10.2162,9.9497,10.2162,10600.0],["1994-10-21",9.5944,9.9497,8.2618,8.6172,285500.0],["1994-10-24",8.706,8.706,7.9953,8.3507,70100.0],["1994-10-25",8.3507,8.3507,7.4623,7.64,145500.0],["1994-10-26",7.8176,7.8176,7.1069,7.64,53200.0],["1994-10-27",7.64,7.8176,7.5511,7.7288,45500.0],["1994-10-28",7.8176,8.173,7.64,7.9953,37500.0],["1994-10-31",7.9953,7.9953,7.64,7.64,57500.0],["1994-11-01",7.64,7.9953,7.64,7.9065,28200.0],["1994-11-02",7.9065,7.9065,7.8176,7.9065,29500.0],["1994-11-03",7.9065,7.9065,7.8176,7.9065,15800.0],["1994-11-04",7.8176,7.9065,7.8176,7.8176,9500.0],["1994-11-07",7.9065,7.9065,7.8176,7.8176,4200.0],["1994-11-08",7.9065,7.9065,7.8176,7.9065,25500.0],["1994-11-09",7.9953,7.9953,7.64,7.64,27900.0],["1994-11-10",7.9065,7.9065,7.64,7.9065,22100.0],["1994-11-11",7.7288,7.9065,7.7288,7.9065,20100.0],["1994-11-14",7.9065,7.9065,7.8176,7.9065,20500.0],["1994-11-15",7.9065,8.3507,7.8176,7.8176,100700.0],["1994-11-16",8.173,8.173,7.9065,7.9065,16700.0],["1994-11-17",8.173,8.3507,7.9065,8.2618,30400.0],["1994-11-18",8.3507,8.3507,7.8176,8.0841,50200.0],["1994-11-21",8.0841,8.0841,7.64,7.8176,20200.0],["1994-11-22",7.8176,7.8176,7.1069,7.1069,110000.0],["1994-11-23",7.2846,7.2846,7.0181,7.2846,31900.0],["1994-11-25",7.2846,7.2846,7.1958,7.2846,18000.0],["1994-11-28",7.1069,7.2846,7.1069,7.1069,23400.0],["1994-11-29",7.1069,7.2846,7.1069,7.1069,15900.0],["1994-11-30",7.2846,7.2846,6.9293,7.1069,21900.0],["1994-12-01",7.2846,7.2846,7.0181,7.2846,114600.0],["1994-12-02",7.2846,7.2846,7.1958,7.2846,22600.0],["1994-12-05",7.2846,7.2846,7.1958,7.2846,14600.0],["1994-12-06",7.1069,7.2846,7.1069,7.1958,14500.0],["1994-12-07",7.0181,7.2846,7.0181,7.1069,4400.0],["1994-12-08",7.1069,7.2846,7.0181,7.1069,21700.0],["1994-12-09",7.1069,7.1069,6.9293,7.0181,14900.0],["1994-12-12",7.1069,7.1069,6.9293,7.1069,4600.0],["1994-12-13",6.9293,7.2846,6.9293,7.0736,8000.0],["1994-12-14",7.0181,7.2846,7.0181,7.1069,12200.0],["1994-12-15",7.1069,7.4623,7.1069,7.4623,54400.0],["1994-12-16",7.4623,7.9953,7.2846,7.9953,40000.0],["1994-12-19",7.9953,7.9953,7.7288,7.8176,11200.0],["1994-12-20",7.64,8.173,7.64,7.8176,33700.0],["1994-12-21",7.9065,7.9065,7.64,7.8176,13900.0],["1994-12-22",7.9065,7.9065,7.64,7.9065,4700.0],["1994-12-23",7.64,7.9065,7.64,7.8176,5300.0],["1994-12-27",7.9065,7.9065,7.64,7.7732,17000.0],["1994-12-28",7.64,7.9065,7.64,7.9065,27800.0],["1994-12-29",7.9065,7.9065,7.7288,7.7288,16500.0],["1994-12-30",7.7288,7.9065,7.4623,7.5511,18500.0],["1995-01-03",7.9065,7.9065,7.5511,7.8176,40000.0],["1995-01-04",7.7288,7.9065,7.64,7.7288,21500.0],["1995-01-05",7.4623,7.64,7.3734,7.64,4600.0],["1995-01-06",7.2846,7.64,7.1958,7.3734,9300.0],["1995-01-09",7.1958,7.4623,7.1958,7.4623,12600.0],["1995-01-10",7.4623,7.4623,7.2846,7.2846,7100.0],["1995-01-11",7.1958,7.2846,7.0181,7.2846,25700.0],["1995-01-12",7.1069,7.4623,7.1069,7.1069,1300.0],["1995-01-13",7.4623,7.4623,7.1069,7.4623,10100.0],["1995-01-16",7.4623,7.4623,7.1069,7.1069,4600.0],["1995-01-17",7.4623,7.64,7.1069,7.64,50100.0],["1995-01-18",7.3734,7.7288,7.1958,7.64,8300.0],["1995-01-19",7.4623,7.7288,7.4623,7.4623,8600.0],["1995-01-20",7.4623,7.9065,7.4623,7.7288,13100.0],["1995-01-23",7.64,7.8176,7.5511,7.64,11100.0],["1995-01-24",7.5511,7.8176,7.5511,7.5511,13500.0],["1995-01-25",7.5511,8.0841,7.5511,7.7732,112700.0],["1995-01-26",7.7288,8.0841,7.7288,8.0841,31900.0],["1995-01-27",8.0841,8.3507,7.9065,8.2618,30100.0],["1995-01-30",8.3507,8.3507,8.0841,8.0841,23700.0],["1995-01-31",8.2618,8.2618,8.0841,8.173,10500.0],["1995-02-01",8.173,8.173,7.9065,7.9065,21300.0],["1995-02-02",7.9065,8.0841,7.9065,7.9953,9800.0],["1995-02-03",8.0841,8.2618,7.9065,7.9953,3300.0],["1995-02-06",7.9065,7.9065,7.9065,7.9065,1800.0],["1995-02-07",8.2618,8.2618,7.9065,8.2618,26100.0],["1995-02-08",8.2618,8.6172,8.2618,8.6172,52000.0],["1995-02-09",8.3507,9.4167,8.3507,9.0613,68800.0],["1995-02-10",9.4167,9.4167,8.8837,9.1502,25800.0],["1995-02-13",8.8837,9.3279,8.8837,9.239,36200.0],["1995-02-14",9.3279,9.3279,9.1502,9.1502,25900.0],["1995-02-15",9.1502,9.4167,9.1502,9.4167,9200.0],["1995-02-16",9.4167,9.4167,9.1502,9.239,32100.0],["1995-02-17",9.4167,9.4167,9.1502,9.1502,4000.0],["1995-02-21",9.4167,9.5944,9.1502,9.3279,39900.0],["1995-02-22",9.5944,9.5944,9.239,9.5944,4400.0],["1995-02-23",9.5944,9.772,9.239,9.4611,33200.0],["1995-02-24",9.772,10.4827,9.4167,9.4611,141900.0],["1995-02-27",9.772,9.772,9.239,9.4167,23800.0],["1995-02-28",9.4167,9.5944,8.8837,8.8837,14000.0],["1995-03-01",9.0614,9.0614,8.706,8.8837,10600.0],["1995-03-02",8.8837,8.9725,8.706,8.8837,9700.0],["1995-03-03",8.6172,8.6172,8.3507,8.3507,13100.0],["1995-03-06",8.5283,8.8837,8.4395,8.5283,13400.0],["1995-03-07",8.7948,8.7948,8.5283,8.5283,6600.0],["1995-03-08",8.5283,8.706,8.5283,8.5283,11300.0],["1995-03-09",8.5283,8.7948,8.5283,8.7948,10400.0],["1995-03-10",8.5283,8.7948,8.5283,8.7948,31600.0],["1995-03-13",8.5283,8.7948,8.5283,8.7948,10500.0],["1995-03-14",8.7948,8.7948,8.5283,8.706,7200.0],["1995-03-15",8.5283,8.7948,8.5283,8.7948,7500.0],["1995-03-16",8.706,8.7948,8.6172,8.6172,17800.0],["1995-03-17",8.7948,8.7948,8.6172,8.6172,2500.0],["1995-03-20",8.6172,8.7948,8.5283,8.706,46800.0],["1995-03-21",8.5283,8.6172,8.4395,8.6172,25100.0],["1995-03-22",8.4395,8.5283,8.4395,8.4395,19400.0],["1995-03-23",8.4395,8.6172,8.2618,8.4395,8600.0],["1995-03-24",8.4395,8.4395,8.2618,8.2618,11600.0],["1995-03-27",8.4395,8.4395,7.8176,8.173,18900.0],["1995-03-28",7.8176,7.9953,7.64,7.64,68200.0],["1995-03-29",7.64,8.173,7.64,8.0841,11000.0],["1995-03-30",8.173,8.3507,7.9953,8.3507,30100.0],["1995-03-31",8.3507,8.3507,8.173,8.3507,3700.0],["1995-04-03",8.173,8.8837,8.173,8.8837,13900.0],["1995-04-04",8.5283,9.0613,8.5283,8.706,13200.0],["1995-04-05",8.8837,9.239,8.706,9.0613,16800.0],["1995-04-06",9.0613,9.0613,9.0613,9.0613,9300.0],["1995-04-07",9.0613,9.239,8.706,8.706,14900.0],["1995-04-10",8.8837,8.8837,8.5727,8.5727,5800.0],["1995-04-11",8.706,8.7948,8.5283,8.5283,4000.0],["1995-04-12",8.5283,8.7948,8.5283,8.5283,1700.0],["1995-04-13",8.7948,8.7948,8.5283,8.7948,1800.0],["1995-04-17",8.7948,8.8837,8.706,8.706,14900.0],["1995-04-18",8.706,9.0613,8.706,8.9725,9800.0],["1995-04-19",9.0614,9.0614,8.706,8.7948,8700.0],["1995-04-20",9.0613,9.0613,8.7948,9.0613,3600.0],["1995-04-21",9.0614,9.239,8.7948,9.239,13300.0],["1995-04-24",8.9725,9.239,8.9725,9.1058,7100.0],["1995-04-25",8.9725,9.239,8.9725,8.9725,22300.0],["1995-04-26",8.9725,8.9725,8.9725,8.9725,1000.0],["1995-04-27",8.7948,8.8837,8.3507,8.4395,247100.0],["1995-04-28",8.4395,8.706,7.9953,8.0841,47000.0],["1995-05-01",7.9953,8.173,7.7288,7.9953,58700.0],["1995-05-02",8.0841,8.2618,7.9953,8.0841,85300.0],["1995-05-03",7.9953,8.2618,7.9953,8.173,19300.0],["1995-05-04",8.173,8.5283,8.0841,8.3507,18900.0],["1995-05-05",8.3507,8.4395,8.173,8.2618,5400.0],["1995-05-08",8.173,8.5283,8.173,8.3507,39800.0],["1995-05-09",8.173,8.4395,8.173,8.4395,18500.0],["1995-05-10",8.4395,8.4395,8.173,8.4395,12800.0],["1995-05-11",8.173,8.4395,8.173,8.173,10600.0],["1995-05-12",8.173,8.5283,8.173,8.3507,20500.0],["1995-05-15",8.173,8.5283,8.173,8.173,28500.0],["1995-05-16",8.173,8.5283,8.173,8.3507,21500.0],["1995-05-17",8.5283,8.5283,8.173,8.3507,16000.0],["1995-05-18",8.3507,8.5283,8.3507,8.3507,4800.0],["1995-05-19",8.3507,8.5283,8.3507,8.4395,12100.0],["1995-05-22",8.3507,8.5283,8.3507,8.5283,12800.0],["1995-05-23",8.3507,8.6172,8.3507,8.5283,58600.0],["1995-05-24",8.3507,8.5283,8.3507,8.3507,3200.0],["1995-05-25",8.3507,8.5283,8.3507,8.5283,2100.0],["1995-05-26",8.3507,8.5283,8.3507,8.5283,14200.0],["1995-05-30",8.4395,8.5283,8.3507,8.3507,13100.0],["1995-05-31",8.3507,8.5283,8.3507,8.3507,16100.0],["1995-06-01",8.3507,8.5283,8.3507,8.3507,1700.0],["1995-06-02",8.3507,8.5283,8.3507,8.3507,3800.0],["1995-06-05",8.3507,8.5283,8.3507,8.5283,5100.0],["1995-06-06",8.3507,8.5283,8.3507,8.3507,18900.0],["1995-06-07",8.173,8.4395,8.173,8.173,3500.0],["1995-06-08",8.173,8.2174,7.9953,7.9953,87300.0],["1995-06-09",7.9065,8.173,7.9065,7.9509,7300.0],["1995-06-12",7.4623,7.9953,7.0181,7.8176,91200.0],["1995-06-13",7.7288,7.9953,7.5511,7.5511,64300.0],["1995-06-14",7.64,7.64,7.1958,7.4623,74200.0],["1995-06-15",7.64,7.64,7.4623,7.64,14300.0],["1995-06-16",7.4623,7.64,7.4623,7.64,1100.0],["1995-06-19",7.64,7.9953,7.4623,7.9953,92500.0],["1995-06-20",7.9953,7.9953,7.7288,7.9953,12900.0],["1995-06-21",7.9953,7.9953,7.7288,7.7288,14500.0],["1995-06-22",7.9953,7.9953,7.7288,7.9065,10100.0],["1995-06-23",7.9953,7.9953,7.7288,7.9065,10800.0],["1995-06-26",7.7288,7.9953,7.64,7.7288,62500.0],["1995-06-27",7.64,7.9065,7.64,7.8176,13000.0],["1995-06-28",7.64,7.9065,7.64,7.7288,19000.0],["1995-06-29",7.9065,7.9065,7.64,7.64,24400.0],["1995-06-30",7.64,7.8176,7.64,7.64,9000.0],["1995-07-03",7.64,7.8176,7.64,7.64,7000.0],["1995-07-05",7.64,7.8176,7.64,7.8176,6000.0],["1995-07-06",7.64,7.64,7.1069,7.2846,32800.0],["1995-07-07",7.2846,7.2846,7.1069,7.1069,17400.0],["1995-07-10",7.2846,7.2846,7.1069,7.2846,32100.0],["1995-07-11",7.2846,7.2846,7.0181,7.0181,24400.0],["1995-07-12",6.9293,7.1069,6.9293,7.1069,20600.0],["1995-07-13",6.9293,7.1069,6.4851,6.4851,66100.0],["1995-07-14",6.6628,7.1069,6.3962,7.1069,69600.0],["1995-07-17",6.8404,7.1069,6.8404,6.8404,8000.0],["1995-07-18",6.8404,7.1069,6.8404,7.0181,9000.0],["1995-07-19",7.1069,7.1069,6.8404,6.8404,9400.0],["1995-07-20",7.1069,7.1069,6.8404,7.1069,1200.0],["1995-07-21",6.8404,7.1958,6.8404,7.1958,22500.0],["1995-07-24",7.0181,7.2846,7.0181,7.0181,4400.0],["1995-07-25",7.0181,7.1069,7.0181,7.1069,11300.0],["1995-07-26",6.9293,7.1069,6.9293,7.1069,5700.0],["1995-07-27",7.1069,7.1069,6.9293,7.1069,5200.0],["1995-07-28",6.8404,6.8404,6.7516,6.8404,16600.0],["1995-07-31",7.0181,7.3735,6.9293,7.1069,93800.0],["1995-08-01",7.1069,7.1069,6.8404,6.8404,7400.0],["1995-08-02",6.7516,7.0181,6.7516,7.0181,13300.0],["1995-08-03",6.9293,6.9293,6.5739,6.7516,11500.0],["1995-08-04",6.7516,6.8404,6.5739,6.5739,7200.0],["1995-08-07",6.5739,6.8404,6.5739,6.8404,4900.0],["1995-08-08",6.5739,7.0181,6.5739,6.8404,25100.0],["1995-08-09",7.1069,7.2846,6.9293,7.2846,44500.0],["1995-08-10",7.1069,7.2846,7.1069,7.1958,36800.0],["1995-08-11",7.1069,7.2846,7.1069,7.1069,16900.0],["1995-08-14",7.1069,7.1958,7.1069,7.1958,17200.0],["1995-08-15",7.1958,7.2846,7.1069,7.1069,8400.0],["1995-08-16",7.1069,7.2846,7.1069,7.1069,2000.0],["1995-08-17",7.1069,7.2846,7.1069,7.1069,8300.0],["1995-08-18",7.2846,7.2846,7.1069,7.2846,8200.0],["1995-08-21",7.1069,7.2846,7.0181,7.0181,5300.0],["1995-08-22",6.9293,7.2846,6.9293,7.2846,25900.0],["1995-08-23",7.0181,7.2846,7.0181,7.0181,2600.0],["1995-08-24",7.2846,7.2846,6.9293,6.9293,12700.0],["1995-08-25",6.9293,7.2846,6.9293,7.2846,5700.0],["1995-08-28",7.1069,7.2846,6.9293,7.0181,3500.0],["1995-08-29",6.9293,7.2846,6.9293,7.1069,7300.0],["1995-08-30",6.9293,6.9293,6.9293,6.9293,500.0],["1995-08-31",6.9293,7.1069,6.9293,6.9293,1600.0],["1995-09-01",6.9293,7.1069,6.9293,7.1069,2100.0],["1995-09-05",7.1069,7.1069,6.9293,7.1069,13500.0],["1995-09-06",7.1069,7.1069,6.9293,7.0181,7900.0],["1995-09-07",6.9293,7.1069,6.9293,7.1069,17000.0],["1995-09-08",7.0181,7.0181,6.6628,6.8404,18500.0],["1995-09-11",6.8404,6.8404,6.6628,6.6628,11300.0],["1995-09-12",6.6628,6.9293,6.6628,6.6628,6000.0],["1995-09-13",6.9293,6.9293,6.6628,6.9293,6700.0],["1995-09-14",6.9293,6.9293,6.6628,6.9293,10100.0],["1995-09-15",6.9293,6.9293,6.6628,6.8404,3500.0],["1995-09-18",6.6628,6.7516,6.6628,6.6628,3900.0],["1995-09-19",6.9293,6.9293,6.6628,6.9293,1800.0],["1995-09-20",6.6628,6.9293,6.6628,6.9293,14800.0],["1995-09-21",6.7516,6.7516,6.6628,6.7516,6100.0],["1995-09-22",6.9293,6.9293,6.6628,6.6628,9100.0],["1995-09-25",6.8404,6.8404,6.6628,6.8404,7500.0],["1995-09-26",6.9293,6.9293,6.6628,6.9293,3200.0],["1995-09-27",6.8404,6.8404,6.6628,6.6628,8800.0],["1995-09-28",6.6628,6.8404,6.6628,6.8404,5800.0],["1995-09-29",6.7516,7.1958,6.7516,7.1958,52500.0],["1995-10-02",6.9293,7.1958,6.9293,7.1069,55800.0],["1995-10-03",6.9293,7.1958,6.9293,7.1958,2700.0],["1995-10-04",6.9293,7.1958,6.9293,6.9293,10800.0],["1995-10-05",6.9293,7.1958,6.7516,6.7516,18700.0],["1995-10-06",6.7516,6.9293,6.7516,6.7516,9200.0],["1995-10-09",6.9293,6.9293,6.7516,6.7516,15000.0],["1995-10-10",6.7516,6.9293,6.7516,6.7516,2500.0],["1995-10-11",6.7516,6.7516,6.7516,6.7516,3200.0],["1995-10-12",6.7516,6.9293,6.7516,6.7516,5600.0],["1995-10-13",6.9293,6.9293,6.7516,6.7516,6800.0],["1995-10-16",6.7516,6.9293,6.7516,6.7516,8400.0],["1995-10-17",6.7516,6.9293,6.7516,6.8404,9800.0],["1995-10-18",6.7516,6.9293,6.7516,6.9293,6900.0],["1995-10-19",6.7516,6.7516,6.7516,6.7516,900.0],["1995-10-20",6.9293,6.9293,6.5739,6.5739,23800.0],["1995-10-23",6.5739,6.6628,6.5739,6.6628,4100.0],["1995-10-24",6.5739,6.6628,6.3962,6.3962,17000.0],["1995-10-25",6.3962,6.3962,6.2186,6.2186,25400.0],["1995-10-26",6.2186,6.3962,6.2186,6.2186,20200.0],["1995-10-27",6.3962,6.4851,6.3962,6.3962,19100.0],["1995-10-30",6.4851,6.7516,6.4851,6.5739,19100.0],["1995-10-31",6.4851,6.6628,6.4851,6.4851,4100.0],["1995-11-01",6.4851,6.6628,6.3962,6.3962,42100.0],["1995-11-02",6.3962,6.4851,6.3962,6.4851,543100.0],["1995-11-03",6.3962,6.4851,6.3962,6.4407,17600.0],["1995-11-06",6.4851,6.4851,6.3962,6.3962,5200.0],["1995-11-07",6.3962,6.4851,6.3962,6.3962,6000.0],["1995-11-08",6.3962,6.4851,6.3962,6.3962,13100.0],["1995-11-09",6.3962,6.3962,6.3962,6.3962,24600.0],["1995-11-10",6.3962,6.4851,6.3962,6.4407,22300.0],["1995-11-13",6.4851,6.4851,6.3962,6.3962,4700.0],["1995-11-14",6.3962,6.4851,6.3962,6.4851,84600.0],["1995-11-15",6.3962,6.4851,6.3962,6.3962,4800.0],["1995-11-16",6.3962,6.4851,6.3962,6.4851,113900.0],["1995-11-17",6.3962,6.4851,6.3962,6.4851,120500.0],["1995-11-20",6.3962,6.4851,6.3962,6.3962,15700.0],["1995-11-21",6.3962,6.4851,6.3962,6.3962,72000.0],["1995-11-22",6.3962,6.4851,6.3962,6.3962,48400.0],["1995-11-24",6.4851,6.4851,6.3962,6.4851,7500.0],["1995-11-27",6.4851,6.4851,6.3962,6.3962,98900.0],["1995-11-28",6.4851,6.4851,6.3962,6.3962,136500.0],["1995-11-29",6.4851,6.4851,6.3962,6.3962,14700.0],["1995-11-30",6.3962,6.4851,6.3962,6.4851,25600.0],["1995-12-01",6.3962,6.4851,6.3962,6.4851,9500.0],["1995-12-04",6.4851,6.5739,6.3962,6.4851,25700.0],["1995-12-05",6.4851,6.5739,6.4851,6.4851,17100.0],["1995-12-06",6.5739,6.5739,6.4851,6.5739,2900.0],["1995-12-07",6.5739,6.5739,6.4851,6.4851,22800.0],["1995-12-08",6.4851,6.5739,6.4851,6.5739,18400.0],["1995-12-11",6.4851,6.5739,6.4851,6.4851,25900.0],["1995-12-12",6.4851,6.5739,6.4851,6.5739,2600.0],["1995-12-13",6.5739,6.5739,6.5739,6.5739,0.0],["1995-12-14",6.4851,6.5739,6.4851,6.5739,10400.0],["1995-12-15",6.4851,6.5739,6.4851,6.4851,20500.0],["1995-12-18",6.4851,6.5739,6.4851,6.5739,25800.0],["1995-12-19",6.4851,6.5739,6.4851,6.5739,25700.0],["1995-12-20",6.4851,6.9293,6.4851,6.7516,43900.0],["1995-12-21",6.9293,6.9293,6.7516,6.7516,34200.0],["1995-12-22",6.9293,6.9293,6.7516,6.9293,4700.0],["1995-12-26",6.9293,6.9293,6.7516,6.7516,8700.0],["1995-12-27",6.7516,6.9293,6.7516,6.7516,21100.0],["1995-12-28",6.7516,6.9293,6.7516,6.7516,8500.0],["1995-12-29",6.7516,7.0181,6.7516,6.8404,34900.0],["1996-01-02",7.0181,7.1069,6.8404,6.9293,3100.0],["1996-01-03",7.1069,7.1069,6.8404,7.1069,16400.0],["1996-01-04",6.8404,6.9293,6.8404,6.8404,14900.0],["1996-01-05",6.8404,6.9293,6.8404,6.8404,19200.0],["1996-01-08",6.8404,6.9293,6.8404,6.9293,4400.0],["1996-01-09",6.8404,7.1069,6.8404,7.1069,2900.0],["1996-01-10",7.0181,7.0181,7.0181,7.0181,1000.0],["1996-01-11",6.8404,6.9293,6.8404,6.9293,5600.0],["1996-01-12",6.8404,7.1069,6.8404,6.8404,9000.0],["1996-01-15",6.8404,7.0181,6.8404,6.8404,2200.0],["1996-01-16",6.8404,7.0181,6.8404,6.9293,18600.0],["1996-01-17",6.8404,6.8404,6.8404,6.8404,5000.0],["1996-01-18",6.8404,7.0181,6.8404,6.8404,24000.0],["1996-01-19",6.8404,6.8404,6.8404,6.8404,4600.0],["1996-01-22",6.8404,6.9293,6.8404,6.8404,4800.0],["1996-01-23",6.8404,7.0181,6.8404,6.9293,4000.0],["1996-01-24",6.9293,7.0181,6.8404,7.0181,46700.0],["1996-01-25",6.8404,7.0181,6.8404,6.8404,2200.0],["1996-01-26",6.8404,6.9293,6.8404,6.8404,22100.0],["1996-01-29",6.8404,7.0181,6.8404,6.8404,2900.0],["1996-01-30",6.8404,7.0181,6.8404,6.9293,5600.0],["1996-01-31",6.8404,6.9293,6.8404,6.8404,5600.0],["1996-02-01",6.8404,7.9953,6.8404,7.8176,69000.0],["1996-02-02",7.64,7.8176,7.64,7.8176,25800.0],["1996-02-05",7.64,7.8176,7.64,7.8176,8200.0],["1996-02-06",7.8176,7.8176,7.64,7.64,8600.0],["1996-02-07",7.8176,7.8176,7.2846,7.2846,12300.0],["1996-02-08",7.5511,7.5511,7.0181,7.0181,7200.0],["1996-02-09",7.0181,7.0181,7.0181,7.0181,8900.0],["1996-02-12",7.0181,7.0181,7.0181,7.0181,4900.0],["1996-02-13",7.0181,7.1958,7.0181,7.1069,31700.0],["1996-02-14",7.0181,7.2846,7.0181,7.0181,7900.0],["1996-02-15",7.0181,7.1069,7.0181,7.0181,6700.0],["1996-02-16",7.0181,7.1069,7.0181,7.0181,8400.0],["1996-02-20",7.1958,7.1958,7.0181,7.0181,15100.0],["1996-02-21",7.0181,7.0625,7.0181,7.0181,4000.0],["1996-02-22",7.0181,7.1958,7.0181,7.0181,22600.0],["1996-02-23",7.0181,7.1069,5.419,6.2186,495600.0],["1996-02-26",6.1297,6.2186,5.6856,5.6856,98900.0],["1996-02-27",5.6856,5.8632,5.6856,5.7078,80500.0],["1996-02-28",5.7744,5.7744,5.6856,5.6856,1900.0],["1996-02-29",5.6856,5.7744,5.6856,5.6856,8400.0],["1996-03-01",5.6856,5.7744,5.6856,5.7744,10600.0],["1996-03-04",5.7744,5.7744,5.6856,5.73,18600.0],["1996-03-05",5.6856,5.7744,5.6856,5.7744,22200.0],["1996-03-06",5.7744,5.7744,5.6856,5.6856,34300.0],["1996-03-07",5.7744,5.7744,5.6856,5.6856,145600.0],["1996-03-08",5.7744,5.7744,5.6856,5.7744,27700.0],["1996-03-11",5.6856,5.7744,5.6856,5.6856,2800.0],["1996-03-12",5.6856,5.7744,5.6856,5.6856,6500.0],["1996-03-13",5.6856,5.7744,5.6856,5.7744,3100.0],["1996-03-14",5.6856,5.6856,5.6856,5.6856,17800.0],["1996-03-15",5.6856,5.7744,5.6856,5.6856,80600.0],["1996-03-18",5.6856,5.7744,5.6856,5.6856,55600.0],["1996-03-19",5.6856,5.8632,5.6856,5.8632,16500.0],["1996-03-20",5.6856,5.6856,5.6856,5.6856,700.0],["1996-03-21",5.8632,5.8632,5.6856,5.6856,21500.0],["1996-03-22",5.6856,5.8632,5.6856,5.6856,10700.0],["1996-03-25",5.6856,5.73,5.6856,5.6856,6200.0],["1996-03-26",5.6856,5.8632,5.6856,5.6856,45800.0],["1996-03-27",5.6856,5.7744,5.6856,5.6856,67500.0],["1996-03-28",5.6856,5.6856,5.6856,5.6856,3900.0],["1996-03-29",5.6856,5.8188,5.6856,5.8188,17900.0],["1996-04-01",5.6856,5.6856,5.6856,5.6856,300.0],["1996-04-02",5.6856,5.6856,5.6856,5.6856,2900.0],["1996-04-03",5.6856,5.6856,5.6856,5.6856,1300.0],["1996-04-04",5.6856,5.7744,5.4857,5.73,187800.0],["1996-04-08",5.6856,5.6856,5.6856,5.6856,4700.0],["1996-04-09",5.6856,5.6856,5.6856,5.6856,4900.0],["1996-04-10",5.6856,5.7744,5.6856,5.7744,3200.0],["1996-04-11",5.6856,5.7744,5.6856,5.6856,2000.0],["1996-04-12",5.7744,5.7744,5.6856,5.7744,3300.0],["1996-04-15",5.7744,5.7744,5.6856,5.6856,10300.0],["1996-04-16",5.7744,5.7744,5.6856,5.6856,5700.0],["1996-04-17",5.6856,5.7744,5.6856,5.7744,7800.0],["1996-04-18",5.6856,5.7744,5.6856,5.7744,14100.0],["1996-04-19",5.6856,5.7744,5.6856,5.6856,85600.0],["1996-04-22",5.6856,5.6856,5.6856,5.6856,4800.0],["1996-04-23",5.6856,5.7744,5.6856,5.6856,32100.0],["1996-04-24",5.6856,5.7744,5.6856,5.7744,70600.0],["1996-04-25",5.6856,5.7744,5.6856,5.6856,68500.0],["1996-04-26",5.6856,5.7744,5.6856,5.6856,39500.0],["1996-04-29",5.6856,5.6856,5.6856,5.6856,4400.0],["1996-04-30",5.6856,5.7744,5.5079,5.6856,46200.0],["1996-05-01",5.6856,5.6856,5.6856,5.6856,4200.0],["1996-05-02",5.6856,5.6856,5.6856,5.6856,2400.0],["1996-05-03",5.7744,5.7744,5.6856,5.6856,5600.0],["1996-05-06",5.6856,5.7744,5.6856,5.7744,2800.0],["1996-05-07",5.6856,5.7744,5.6856,5.6856,7600.0],["1996-05-08",5.6856,5.7744,5.6856,5.6856,31300.0],["1996-05-09",5.6856,5.7744,5.6856,5.6856,3000.0],["1996-05-10",5.6856,5.6856,5.6856,5.6856,2100.0],["1996-05-13",5.6856,5.7744,5.6856,5.7744,16300.0],["1996-05-14",5.6856,5.7744,5.6856,5.7744,5700.0],["1996-05-15",5.6856,5.7744,5.6856,5.6856,4300.0],["1996-05-16",5.6856,5.7744,5.6856,5.6856,53400.0],["1996-05-17",5.7744,5.7744,5.6856,5.6856,6500.0],["1996-05-20",5.6856,5.7744,5.6856,5.6856,7900.0],["1996-05-21",5.6856,5.7744,5.6856,5.6856,9200.0],["1996-05-22",5.6856,5.7744,5.6856,5.6856,25700.0],["1996-05-23",5.6856,5.7744,5.6856,5.7744,28700.0],["1996-05-24",5.6856,5.7744,5.6856,5.6856,45300.0],["1996-05-28",5.7744,5.7744,5.6856,5.7744,48600.0],["1996-05-29",5.6856,5.6856,5.6856,5.6856,6800.0],["1996-05-30",5.6856,5.6856,5.6856,5.6856,6700.0],["1996-05-31",5.6856,5.7744,5.6856,5.7744,10600.0],["1996-06-03",5.6856,5.7744,5.6856,5.6856,2300.0],["1996-06-04",5.6856,5.7744,5.6856,5.7744,29400.0],["1996-06-05",5.7744,5.7744,5.6856,5.6856,2900.0],["1996-06-06",5.6856,5.7744,5.6856,5.6856,2100.0],["1996-06-07",5.6856,5.7744,5.6856,5.6856,49900.0],["1996-06-10",5.6856,5.7744,5.6856,5.7744,14400.0],["1996-06-11",5.6856,5.7744,5.6856,5.7744,21900.0],["1996-06-12",5.6856,5.7744,5.6856,5.6856,14100.0],["1996-06-13",5.6856,5.7744,5.6856,5.7744,17000.0],["1996-06-14",5.6856,5.7744,5.6856,5.6856,2200.0],["1996-06-17",5.6856,5.7744,5.6856,5.6856,4000.0],["1996-06-18",5.7744,5.7744,5.6856,5.6856,4600.0],["1996-06-19",5.7744,5.7744,5.6856,5.6856,28300.0],["1996-06-20",5.6856,5.7744,5.6856,5.6856,9000.0],["1996-06-21",5.6856,5.7744,5.6856,5.7744,24800.0],["1996-06-24",5.7744,5.7744,5.6856,5.6856,13600.0],["1996-06-25",5.7744,5.7744,5.6856,5.7744,9000.0],["1996-06-26",5.6856,5.7744,5.6856,5.6856,4000.0],["1996-06-27",5.6856,5.7744,5.6856,5.6856,27500.0],["1996-06-28",5.7744,5.7744,5.6856,5.6856,4000.0],["1996-07-01",5.7744,5.7744,5.6856,5.6856,8300.0],["1996-07-02",5.6856,5.6856,5.6856,5.6856,2800.0],["1996-07-03",5.7744,5.7744,5.7744,5.7744,1200.0],["1996-07-05",5.6856,5.7744,5.6856,5.6856,1600.0],["1996-07-08",5.6856,5.6856,5.6856,5.6856,2500.0],["1996-07-09",5.6856,5.7744,5.6856,5.6856,13100.0],["1996-07-10",5.7744,5.7744,5.6856,5.7744,15300.0],["1996-07-11",5.6856,5.6856,5.6856,5.6856,6100.0],["1996-07-12",5.6856,5.7744,5.6856,5.7744,1600.0],["1996-07-15",5.6856,5.7744,5.6856,5.7744,13200.0],["1996-07-16",5.6856,5.6856,5.6856,5.6856,11400.0],["1996-07-17",5.6856,5.6856,5.6856,5.6856,1300.0],["1996-07-18",5.6856,5.7744,5.6856,5.7744,11300.0],["1996-07-19",5.6856,5.7744,5.6856,5.7744,23100.0],["1996-07-22",5.6856,5.6856,5.6856,5.6856,3300.0],["1996-07-23",5.6856,5.7744,5.6856,5.7744,19000.0],["1996-07-24",5.6856,5.6856,5.6856,5.6856,7800.0],["1996-07-25",5.6856,5.6856,5.6856,5.6856,15700.0],["1996-07-26",5.6856,5.6856,5.6856,5.6856,3600.0],["1996-07-29",5.6856,5.6856,5.5079,5.5079,21300.0],["1996-07-30",5.3302,5.3302,5.1525,5.3302,31000.0],["1996-07-31",5.1525,5.2414,5.1525,5.1525,3400.0],["1996-08-01",5.1525,5.1525,5.1525,5.1525,3500.0],["1996-08-02",5.1525,5.1525,5.1525,5.1525,200.0],["1996-08-05",5.1525,5.3302,5.1525,5.1525,2200.0],["1996-08-06",5.3302,5.3302,5.1525,5.1525,700.0],["1996-08-07",5.3302,5.3302,5.1525,5.1525,3900.0],["1996-08-08",5.3302,5.3302,5.1525,5.3302,3100.0],["1996-08-09",5.3302,5.3302,5.1525,5.1525,500.0],["1996-08-12",5.3302,5.3302,5.1525,5.1525,1500.0],["1996-08-13",5.3302,5.3302,5.1525,5.1525,12200.0],["1996-08-14",5.3302,5.3302,5.1525,5.1525,2000.0],["1996-08-15",5.1525,5.2414,5.1525,5.1525,3700.0],["1996-08-16",5.1525,5.2414,5.1525,5.2414,24000.0],["1996-08-19",5.1525,5.1525,4.9749,5.0637,4600.0],["1996-08-20",5.0637,5.0637,4.9749,5.0637,21900.0],["1996-08-21",4.9749,5.0637,4.8638,5.0637,252700.0],["1996-08-22",4.9749,5.0637,4.9749,5.0637,3400.0],["1996-08-23",4.9749,4.9749,4.9749,4.9749,2200.0],["1996-08-26",4.9749,5.1525,4.9749,4.9749,1500.0],["1996-08-27",4.9749,5.1969,4.9749,5.1525,25800.0],["1996-08-28",5.1525,5.9521,5.1525,5.8632,35800.0],["1996-08-29",5.6856,5.7744,5.6856,5.7744,3000.0],["1996-08-30",5.9521,5.9521,5.7744,5.8188,3700.0],["1996-09-03",5.7744,6.0409,5.7744,5.7744,900.0],["1996-09-04",5.6967,5.6967,5.6411,5.6856,9700.0],["1996-09-05",5.6856,5.6856,5.6856,5.6856,1100.0],["1996-09-06",5.6856,5.6856,5.6856,5.6856,0.0],["1996-09-09",5.6855,5.9965,5.6855,5.9965,37700.0],["1996-09-10",6.2186,6.2186,5.9521,6.0409,2100.0],["1996-09-11",6.2186,6.2186,5.9521,6.0409,2800.0],["1996-09-12",5.9521,5.9521,5.9521,5.9521,200.0],["1996-09-13",5.9521,5.9521,5.9521,5.9521,100.0],["1996-09-16",5.9521,5.9521,5.9521,5.9521,1200.0],["1996-09-17",5.9521,5.9521,5.9521,5.9521,1800.0],["1996-09-18",6.1297,6.1297,5.9521,6.0409,7000.0],["1996-09-19",6.0409,6.3962,6.0409,6.3074,10200.0],["1996-09-20",6.3962,6.7516,6.3962,6.7516,17500.0],["1996-09-23",6.8404,6.9293,6.6628,6.6628,7700.0],["1996-09-24",6.5739,6.7516,6.5739,6.7516,5700.0],["1996-09-25",6.7516,6.7516,6.5739,6.6628,7200.0],["1996-09-26",6.6628,6.6628,6.6628,6.6628,0.0],["1996-09-27",6.5739,6.5739,6.5739,6.5739,200.0],["1996-09-30",6.5739,6.5739,6.5739,6.5739,1500.0],["1996-10-01",6.5739,6.6628,6.5739,6.5739,2900.0],["1996-10-02",6.5739,6.7516,6.5739,6.5739,1600.0],["1996-10-03",6.7516,6.7516,6.5739,6.5739,1200.0],["1996-10-04",6.7516,6.7516,6.5739,6.7516,11700.0],["1996-10-07",6.5739,6.5739,6.5739,6.5739,1200.0],["1996-10-08",6.5739,6.5739,6.5739,6.5739,500.0],["1996-10-09",6.5739,6.5739,6.5739,6.5739,300.0],["1996-10-10",6.7516,6.7516,6.5739,6.5739,9100.0],["1996-10-11",6.5739,6.7516,6.5739,6.7516,9100.0],["1996-10-14",6.5739,6.7516,6.5739,6.5739,1900.0],["1996-10-15",6.5739,6.5739,6.5739,6.5739,100.0],["1996-10-16",6.7516,6.9293,6.7516,6.7516,20900.0],["1996-10-17",6.8404,6.8404,6.6628,6.6628,4500.0],["1996-10-18",6.6628,7.1958,6.6628,7.0181,4200.0],["1996-10-21",7.2846,7.4623,7.0181,7.2846,17400.0],["1996-10-22",7.1958,7.3734,7.1958,7.3734,4100.0],["1996-10-23",7.2846,7.3735,7.2846,7.2846,4700.0],["1996-10-24",7.1069,7.3735,7.1069,7.1069,1100.0],["1996-10-25",6.9293,6.9293,6.9293,6.9293,100.0],["1996-10-28",6.9293,7.1069,6.9293,6.9293,1300.0],["1996-10-29",6.9293,6.9293,6.9293,6.9293,1700.0],["1996-10-30",6.9293,6.9293,6.7516,6.7516,3900.0],["1996-10-31",6.7516,7.1069,6.7516,6.7516,500.0],["1996-11-01",6.7516,6.9293,6.6628,6.8404,9600.0],["1996-11-04",6.5739,6.5739,6.5739,6.5739,5200.0],["1996-11-05",6.5739,6.6628,6.2186,6.2186,38700.0],["1996-11-06",6.5739,6.5739,6.2186,6.2186,3400.0],["1996-11-07",6.2186,6.2186,6.2186,6.2186,3000.0],["1996-11-08",6.2186,6.5739,6.2186,6.3074,14600.0],["1996-11-11",6.5739,6.5739,6.2186,6.2186,3700.0],["1996-11-12",6.2186,6.5739,6.2186,6.3962,7100.0],["1996-11-13",6.2186,6.2186,6.2186,6.2186,500.0],["1996-11-14",6.2186,6.3962,6.2186,6.2186,12200.0],["1996-11-15",6.2186,6.3074,6.2186,6.3074,4600.0],["1996-11-18",6.2186,6.2186,6.2186,6.2186,2100.0],["1996-11-19",6.2186,6.3962,6.2186,6.2186,15100.0],["1996-11-20",6.2186,6.3962,6.2186,6.3962,3500.0],["1996-11-21",6.2186,6.263,6.2186,6.263,160000.0],["1996-11-22",6.2186,6.3962,6.2186,6.2186,2300.0],["1996-11-25",6.2186,6.2186,6.2186,6.2186,200.0],["1996-11-26",6.2186,6.2186,6.2186,6.2186,800.0],["1996-11-27",6.2186,6.3074,6.2186,6.3074,11900.0],["1996-11-29",6.5739,6.5739,6.2186,6.2186,1400.0],["1996-12-02",6.2186,6.3518,6.2186,6.3518,10100.0],["1996-12-03",6.2186,6.5739,6.2186,6.3962,7800.0],["1996-12-04",6.3962,6.3962,6.3962,6.3962,0.0],["1996-12-05",6.2186,6.5739,6.2186,6.2186,7700.0],["1996-12-06",6.2186,6.2186,6.2186,6.2186,900.0],["1996-12-09",6.2186,6.2186,6.2186,6.2186,1100.0],["1996-12-10",6.2186,6.2186,6.2186,6.2186,5700.0],["1996-12-11",6.2186,6.4851,6.2186,6.2186,2900.0],["1996-12-12",6.2186,6.3962,6.2186,6.3962,7700.0],["1996-12-13",6.2186,6.3962,6.2186,6.2186,4000.0],["1996-12-16",6.2186,6.2186,6.2186,6.2186,1100.0],["1996-12-17",6.2186,6.2186,6.2186,6.2186,1200.0],["1996-12-18",6.2186,6.2186,6.2186,6.2186,500.0],["1996-12-19",6.2186,6.2186,6.2186,6.2186,2700.0],["1996-12-20",6.2186,6.2186,6.2186,6.2186,2600.0],["1996-12-23",6.2186,6.4851,6.2186,6.2186,16100.0],["1996-12-24",6.2186,6.2186,6.2186,6.2186,2600.0],["1996-12-26",6.2186,6.4851,6.2186,6.3074,7700.0],["1996-12-27",6.2186,6.2186,6.2186,6.2186,10700.0],["1996-12-30",6.2186,6.2186,6.2186,6.2186,11000.0],["1996-12-31",6.2186,6.2186,6.2186,6.2186,3300.0],["1997-01-02",6.3518,6.3962,6.2186,6.2186,3900.0],["1997-01-03",6.2186,6.2186,6.2186,6.2186,200.0],["1997-01-06",6.2186,6.2186,6.2186,6.2186,1600.0],["1997-01-07",6.2186,6.2186,6.2186,6.2186,300.0],["1997-01-08",6.2186,6.4851,6.2186,6.2186,1000.0],["1997-01-09",6.2186,6.2186,6.2186,6.2186,100.0],["1997-01-10",6.2186,6.2186,6.2186,6.2186,400.0],["1997-01-13",6.2186,6.3074,6.2186,6.3074,1400.0],["1997-01-14",6.2186,6.2186,6.2186,6.2186,800.0],["1997-01-15",6.2186,6.2186,6.2186,6.2186,25500.0],["1997-01-16",6.4851,6.4851,6.3962,6.3962,400.0],["1997-01-17",6.4851,6.4851,6.2186,6.2186,5100.0],["1997-01-20",6.4851,6.4851,6.2186,6.2186,4500.0],["1997-01-21",6.2186,6.3962,6.2186,6.2186,1600.0],["1997-01-22",6.2186,6.4851,6.2186,6.4851,500.0],["1997-01-23",6.2186,6.2186,6.2186,6.2186,6000.0],["1997-01-24",6.263,6.4851,6.2186,6.3074,60200.0],["1997-01-27",6.3962,6.3962,6.2186,6.2186,7300.0],["1997-01-28",6.2186,6.3074,6.2186,6.3074,25400.0],["1997-01-29",6.2186,6.3074,6.2186,6.3074,30300.0],["1997-01-30",6.2186,6.3518,6.2186,6.3518,86000.0],["1997-01-31",6.3962,6.3962,6.2186,6.3074,3800.0],["1997-02-03",6.3074,6.3074,6.3074,6.3074,0.0],["1997-02-04",6.3074,6.3074,6.3074,6.3074,2300.0],["1997-02-05",6.3074,6.3962,6.3074,6.3962,1900.0],["1997-02-06",6.3074,6.3074,6.3074,6.3074,1300.0],["1997-02-07",6.3074,6.5739,6.3074,6.3074,800.0],["1997-02-10",6.5739,6.6628,6.3074,6.4851,10200.0],["1997-02-11",6.4851,6.8404,6.4851,6.7516,14400.0],["1997-02-12",7.1069,7.7288,7.1069,7.2846,25900.0],["1997-02-13",7.64,9.0613,7.4623,8.3507,75900.0],["1997-02-14",8.0841,8.4395,7.3734,7.8176,33500.0],["1997-02-18",7.7288,7.9065,7.7288,7.8176,16000.0],["1997-02-19",7.8176,7.9953,7.4623,7.4623,19000.0],["1997-02-20",7.4623,7.5511,7.4623,7.5511,13700.0],["1997-02-21",7.4623,7.5067,7.4623,7.5067,252000.0],["1997-02-24",7.4623,7.5511,7.4623,7.4623,3300.0],["1997-02-25",7.4623,7.64,7.4623,7.64,9100.0],["1997-02-26",7.4623,7.4623,7.4623,7.4623,100.0],["1997-02-27",7.8176,7.8176,7.5511,7.5511,800.0],["1997-02-28",7.4623,7.4623,7.4623,7.4623,1000.0],["1997-03-03",7.4623,7.64,7.4623,7.5511,7000.0],["1997-03-04",7.4623,7.4623,7.4623,7.4623,2500.0],["1997-03-05",7.4623,7.4623,7.4623,7.4623,400.0],["1997-03-06",7.4623,7.4623,7.4623,7.4623,1200.0],["1997-03-07",7.4623,7.4623,7.4623,7.4623,12300.0],["1997-03-10",7.4623,7.4623,7.4623,7.4623,22100.0],["1997-03-11",7.4623,7.5511,7.4623,7.5511,7000.0],["1997-03-12",7.4623,7.4623,7.4623,7.4623,100.0],["1997-03-13",7.4623,7.4623,7.4623,7.4623,200.0],["1997-03-14",7.4623,7.4623,7.4623,7.4623,400.0],["1997-03-17",7.4623,7.4623,7.4623,7.4623,11900.0],["1997-03-18",7.4623,7.5511,7.4623,7.5511,10100.0],["1997-03-19",7.5511,7.5511,7.4623,7.4623,5300.0],["1997-03-20",7.4623,7.4623,7.4623,7.4623,100.0],["1997-03-21",7.4623,7.4623,7.4623,7.4623,20300.0],["1997-03-24",7.4623,7.5511,7.4623,7.5511,13300.0],["1997-03-25",7.4623,7.5511,7.4623,7.5511,6200.0],["1997-03-26",7.4623,7.4623,7.4623,7.4623,1900.0],["1997-03-27",7.4623,7.8176,7.4623,7.8176,9300.0],["1997-03-31",7.4623,7.4623,7.4623,7.4623,400.0],["1997-04-01",7.4623,7.4623,7.4623,7.4623,0.0],["1997-04-02",7.9065,7.9065,7.4623,7.4623,500.0],["1997-04-03",7.4623,7.4623,7.4623,7.4623,200.0],["1997-04-04",7.4623,7.4623,7.4623,7.4623,0.0],["1997-04-07",7.4623,7.4623,7.4623,7.4623,100.0],["1997-04-08",7.4623,7.4623,7.4623,7.4623,0.0],["1997-04-09",7.4623,7.5955,7.4623,7.5511,13800.0],["1997-04-10",7.4623,7.4623,7.4623,7.4623,23100.0],["1997-04-11",7.4623,7.4623,7.4623,7.4623,84000.0],["1997-04-14",7.4623,7.4623,7.4623,7.4623,800.0],["1997-04-15",7.4623,7.64,7.4623,7.4623,5000.0],["1997-04-16",7.5511,7.64,7.5289,7.5289,7600.0],["1997-04-17",7.4623,7.4623,7.4623,7.4623,200.0],["1997-04-18",7.4623,7.4623,7.4623,7.4623,1300.0],["1997-04-21",7.4623,7.8176,7.4623,7.5511,13200.0],["1997-04-22",7.4623,7.4623,7.4623,7.4623,2800.0],["1997-04-23",7.4623,7.8176,7.4623,7.4623,11700.0],["1997-04-24",7.4623,7.4623,7.4623,7.4623,7400.0],["1997-04-25",7.64,7.64,7.4623,7.4623,4900.0],["1997-04-28",7.64,7.64,7.64,7.64,200.0],["1997-04-29",7.4623,7.64,7.4623,7.4623,4900.0],["1997-04-30",7.4623,7.64,7.4623,7.4623,12000.0],["1997-05-01",7.4623,7.4623,7.4623,7.4623,2000.0],["1997-05-02",7.4623,7.4623,7.4623,7.4623,600.0],["1997-05-05",7.4623,7.4623,7.4623,7.4623,11600.0],["1997-05-06",7.4623,7.64,7.4623,7.4623,5500.0],["1997-05-07",7.4623,7.4623,7.4623,7.4623,15500.0],["1997-05-08",7.4623,7.4623,7.4623,7.4623,45100.0],["1997-05-09",7.4623,7.64,7.4623,7.5511,14100.0],["1997-05-12",7.4623,7.4623,7.4623,7.4623,16000.0],["1997-05-13",7.5511,7.64,7.5511,7.64,11100.0],["1997-05-14",7.5511,7.64,7.4623,7.64,3700.0],["1997-05-15",7.4623,7.5511,7.4623,7.4623,14700.0],["1997-05-16",7.4623,7.5511,7.4623,7.5511,17500.0],["1997-05-19",7.4623,7.5511,7.4623,7.4623,5200.0],["1997-05-20",7.4623,7.4623,7.4623,7.4623,3600.0],["1997-05-21",7.4623,7.4623,7.4623,7.4623,2200.0],["1997-05-22",7.4623,7.4623,7.4623,7.4623,1200.0],["1997-05-23",7.4623,7.4623,7.4623,7.4623,300.0],["1997-05-27",7.4623,7.4623,7.4623,7.4623,1000.0],["1997-05-28",7.4623,7.64,7.4623,7.4623,7900.0],["1997-05-29",7.4623,7.4623,7.4623,7.4623,700.0],["1997-05-30",7.4623,7.4623,7.4623,7.4623,700.0],["1997-06-02",7.64,7.64,7.4623,7.4623,1900.0],["1997-06-03",7.4623,7.64,7.4623,7.4623,2300.0],["1997-06-04",7.4623,7.64,7.4623,7.5511,4600.0],["1997-06-05",7.64,7.64,7.4623,7.4623,1300.0],["1997-06-06",7.4623,7.4623,7.4623,7.4623,600.0],["1997-06-09",7.64,7.64,7.4623,7.5511,6900.0],["1997-06-10",7.4623,7.4623,7.4623,7.4623,1200.0],["1997-06-11",7.4623,7.64,7.4623,7.64,1900.0],["1997-06-12",7.4623,7.64,7.4623,7.64,1400.0],["1997-06-13",7.4623,7.4623,7.4623,7.4623,3200.0],["1997-06-16",7.64,7.64,7.4623,7.4623,700.0],["1997-06-17",7.4623,7.4623,7.4623,7.4623,6500.0],["1997-06-18",7.4623,7.5067,7.4623,7.4623,2200.0],["1997-06-19",7.4623,7.5511,7.4623,7.4623,4900.0],["1997-06-20",7.4623,7.4623,7.4623,7.4623,5900.0],["1997-06-23",7.4623,7.4623,7.4623,7.4623,7400.0],["1997-06-24",7.4623,7.5511,7.4623,7.5511,700.0],["1997-06-25",7.5511,7.5511,7.4623,7.4623,1000.0],["1997-06-26",7.4623,7.4623,7.4623,7.4623,9300.0],["1997-06-27",7.4623,7.4623,7.4623,7.4623,7100.0],["1997-06-30",7.5511,7.5511,7.4623,7.4623,6600.0],["1997-07-01",7.4623,7.4623,7.4623,7.4623,300.0],["1997-07-02",7.4623,7.5511,7.4623,7.4623,800.0],["1997-07-03",7.5511,7.5511,7.4623,7.4623,3000.0],["1997-07-07",7.4623,7.5511,7.4623,7.4623,5500.0],["1997-07-08",7.4623,7.5511,7.4623,7.4623,1700.0],["1997-07-09",7.4623,7.5511,7.4623,7.4623,12300.0],["1997-07-10",7.4623,7.4623,7.4623,7.4623,700.0],["1997-07-11",7.5511,7.64,7.5511,7.64,8600.0],["1997-07-14",7.5511,7.64,7.5511,7.5511,7000.0],["1997-07-15",7.4623,7.64,7.4623,7.4623,19400.0],["1997-07-16",7.64,7.64,7.4623,7.4623,3300.0],["1997-07-17",7.4623,7.4623,7.4623,7.4623,9500.0],["1997-07-18",7.64,7.64,7.4623,7.4623,5900.0],["1997-07-21",7.4623,7.4623,7.4623,7.4623,7100.0],["1997-07-22",7.4623,7.4623,7.4623,7.4623,300.0],["1997-07-23",7.4623,7.5511,7.4623,7.5511,14700.0],["1997-07-24",7.4623,7.5511,7.4179,7.4623,63100.0],["1997-07-25",7.5511,7.5511,7.4623,7.5511,2200.0],["1997-07-28",7.5511,7.5511,7.4623,7.4623,4600.0],["1997-07-29",7.4623,7.5511,7.4623,7.5511,25600.0],["1997-07-30",7.4623,8.0841,7.4623,7.9953,90300.0],["1997-07-31",7.9953,8.706,7.9953,8.3507,27500.0],["1997-08-01",8.3507,8.4395,8.173,8.173,15400.0],["1997-08-04",8.173,8.2618,8.0841,8.2618,6800.0],["1997-08-05",8.0841,8.173,7.8398,7.9953,15000.0],["1997-08-06",7.8176,7.9953,7.64,7.8176,12100.0],["1997-08-07",7.9953,7.9953,7.9953,7.9953,600.0],["1997-08-08",7.8176,8.173,7.8176,8.173,6500.0],["1997-08-11",7.9065,7.9065,7.8176,7.8176,3300.0],["1997-08-12",7.9065,8.0841,7.9065,7.9065,300.0],["1997-08-13",7.9953,8.0841,7.9065,7.9065,4400.0],["1997-08-14",7.9953,8.3507,7.9953,8.173,9400.0],["1997-08-15",8.4395,8.6172,8.3507,8.5283,5400.0],["1997-08-18",8.3507,8.4395,8.3507,8.4395,10700.0],["1997-08-19",8.5283,8.8837,8.4395,8.4395,6300.0],["1997-08-20",8.4395,8.8837,8.4395,8.8837,3300.0],["1997-08-21",8.4395,8.5283,8.4395,8.4395,10500.0],["1997-08-22",8.5283,8.706,8.5283,8.706,3000.0],["1997-08-25",8.706,9.239,8.706,9.0613,29800.0],["1997-08-26",9.3279,9.5055,9.0614,9.239,14800.0],["1997-08-27",9.5944,10.1274,9.239,9.772,42900.0],["1997-08-28",11.1934,11.2823,10.4827,10.7492,87000.0],["1997-08-29",10.7492,11.1934,10.7492,10.8381,36300.0],["1997-09-02",10.8381,11.1934,10.6604,10.6604,19500.0],["1997-09-03",10.6604,11.1046,10.3051,10.3051,47000.0],["1997-09-04",10.2162,10.5716,10.2162,10.2162,8100.0],["1997-09-05",10.2162,10.6604,10.2162,10.4827,16500.0],["1997-09-08",10.5716,10.8381,10.5716,10.6604,3300.0],["1997-09-09",10.9269,10.9269,10.5716,10.6604,7700.0],["1997-09-10",10.6604,11.1046,10.6604,10.8381,18800.0],["1997-09-11",10.7492,11.3711,10.7492,11.3711,47400.0],["1997-09-12",11.4599,11.4599,11.1934,11.2823,20100.0],["1997-09-15",11.1934,11.5488,11.1934,11.5488,12800.0],["1997-09-16",11.5488,11.8153,11.4599,11.6376,30000.0],["1997-09-17",11.7265,11.7265,11.5488,11.7265,28300.0],["1997-09-18",11.7265,12.1706,11.7265,12.0818,15100.0],["1997-09-19",12.2595,12.2595,11.9041,11.993,45100.0],["1997-09-22",11.993,11.993,10.9269,10.9269,21900.0],["1997-09-23",11.1934,11.1934,10.7492,10.7492,16700.0],["1997-09-24",10.8381,11.1046,10.8381,11.1046,7500.0],["1997-09-25",11.1046,11.1046,11.0158,11.0158,1500.0],["1997-09-26",10.8381,10.9269,10.8381,10.8381,14800.0],["1997-09-29",10.9269,10.9269,10.7492,10.7492,9100.0],["1997-09-30",10.7492,10.7492,10.5716,10.5716,13500.0],["1997-10-01",11.1934,11.5488,11.1934,11.3711,17300.0],["1997-10-02",11.5488,11.5488,11.3711,11.4599,9500.0],["1997-10-03",11.5488,11.5488,10.8381,11.0158,5100.0],["1997-10-06",10.9269,10.9269,10.1274,10.7492,6900.0],["1997-10-07",10.7492,10.7492,10.3495,10.4827,1500.0],["1997-10-08",10.4383,10.7492,10.4383,10.5716,7200.0],["1997-10-09",10.5716,10.5716,9.772,10.2162,17700.0],["1997-10-10",10.1274,10.1274,9.772,10.0386,12300.0],["1997-10-13",10.1274,10.1274,9.772,9.772,6800.0],["1997-10-14",9.772,10.1274,9.772,9.9497,4800.0],["1997-10-15",9.772,9.8609,9.772,9.8609,1900.0],["1997-10-16",9.772,9.772,9.239,9.3279,14600.0],["1997-10-17",9.3279,9.5944,8.8837,8.9725,5300.0],["1997-10-20",9.4167,9.4167,8.9725,8.9725,3500.0],["1997-10-21",9.1502,9.1502,8.5283,8.706,26600.0],["1997-10-22",8.706,9.1502,8.5727,9.1502,15600.0],["1997-10-23",9.1502,9.1502,9.1502,9.1502,1100.0],["1997-10-24",8.8837,9.0613,8.5283,9.0613,2600.0],["1997-10-27",8.5283,9.0613,8.5283,8.5283,11400.0],["1997-10-28",8.5283,9.1946,8.5283,9.1502,129600.0],["1997-10-29",9.239,9.5944,9.0613,9.4167,30900.0],["1997-10-30",8.9725,8.9725,8.9725,8.9725,2200.0],["1997-10-31",9.5944,9.5944,9.239,9.239,200.0],["1997-11-03",9.5944,9.5944,9.5944,9.5944,1300.0],["1997-11-04",9.5944,9.5944,9.1946,9.1946,5300.0],["1997-11-05",9.1946,9.1946,9.1946,9.1946,0.0],["1997-11-06",9.239,9.4167,9.239,9.4167,2300.0],["1997-11-07",9.0613,9.0613,9.0613,9.0613,1700.0],["1997-11-10",9.0613,9.0613,9.0613,9.0613,1600.0],["1997-11-11",9.4167,9.4167,9.0613,9.0613,1400.0],["1997-11-12",9.0614,9.239,9.0614,9.239,4000.0],["1997-11-13",9.0613,9.4167,9.0613,9.0613,3800.0],["1997-11-14",9.0614,9.239,9.0614,9.239,5600.0],["1997-11-17",9.239,9.239,8.8837,8.9725,2300.0],["1997-11-18",8.8837,8.8837,8.8837,8.8837,300.0],["1997-11-19",8.9725,8.9725,8.706,8.9725,89100.0],["1997-11-20",8.706,9.1502,8.706,8.9725,25900.0],["1997-11-21",9.239,9.239,8.8837,9.0613,11200.0],["1997-11-24",8.8837,8.8837,8.8837,8.8837,600.0],["1997-11-25",8.8837,8.9725,8.8837,8.8837,3100.0],["1997-11-26",8.8837,8.8837,8.8837,8.8837,400.0],["1997-11-28",8.8837,8.8837,8.5283,8.5283,5800.0],["1997-12-01",8.5283,8.5283,8.4395,8.5283,136200.0],["1997-12-02",8.5283,8.6172,8.5283,8.6172,9800.0],["1997-12-03",8.706,8.706,8.5283,8.5283,1300.0],["1997-12-04",8.5283,8.6172,8.5283,8.5283,41300.0],["1997-12-05",8.5283,8.706,8.5283,8.5283,300.0],["1997-12-08",8.5283,8.706,8.5283,8.5283,1100.0],["1997-12-09",8.5283,8.706,8.5283,8.5283,3000.0],["1997-12-10",8.5283,8.5283,8.5283,8.5283,9900.0],["1997-12-11",8.5283,8.5283,8.5283,8.5283,400.0],["1997-12-12",8.5283,8.706,8.5283,8.706,200.0],["1997-12-15",8.706,8.706,8.5283,8.5283,900.0],["1997-12-16",8.5283,8.5283,8.5283,8.5283,2600.0],["1997-12-17",8.5283,8.706,8.5283,8.706,3100.0],["1997-12-18",8.5283,8.706,8.5283,8.706,800.0],["1997-12-19",8.5283,8.5283,8.5283,8.5283,17400.0],["1997-12-22",8.5283,8.6172,8.5283,8.6172,700.0],["1997-12-23",8.6172,8.706,8.5283,8.706,4400.0],["1997-12-24",8.5727,8.5727,8.5727,8.5727,700.0],["1997-12-26",8.5727,8.5727,8.5727,8.5727,0.0],["1997-12-29",8.5283,8.5283,8.5283,8.5283,2900.0],["1997-12-30",8.5283,8.5283,8.5283,8.5283,2100.0],["1997-12-31",8.5283,8.6172,8.5283,8.5283,2800.0],["1998-01-02",8.5283,8.5283,8.5283,8.5283,0.0],["1998-01-05",8.5283,8.706,8.5283,8.706,8600.0],["1998-01-06",8.706,8.706,8.5283,8.5283,5300.0],["1998-01-07",8.5283,8.706,8.5283,8.706,2200.0],["1998-01-08",8.5283,8.706,8.5283,8.706,3100.0],["1998-01-09",8.5283,8.5283,8.5283,8.5283,63400.0],["1998-01-12",8.5283,8.5283,8.5283,8.5283,11900.0],["1998-01-13",8.706,8.706,8.5283,8.5283,7000.0],["1998-01-14",8.5283,8.5283,8.5283,8.5283,1800.0],["1998-01-15",8.5283,8.6172,8.5283,8.5283,600.0],["1998-01-16",8.5283,8.706,8.5283,8.706,18000.0],["1998-01-20",8.5283,8.5283,8.5283,8.5283,1900.0],["1998-01-21",8.5283,8.5283,8.5283,8.5283,2700.0],["1998-01-22",8.5283,8.706,8.5283,8.706,9300.0],["1998-01-23",8.5283,9.239,8.5283,9.239,8000.0],["1998-01-26",9.239,9.239,8.8837,9.0613,4000.0],["1998-01-27",8.706,8.706,8.5283,8.5283,900.0],["1998-01-28",8.8837,8.8837,8.706,8.706,1100.0],["1998-01-29",8.8837,8.8837,8.7948,8.7948,700.0],["1998-01-30",8.706,8.8837,8.5283,8.8837,2600.0],["1998-02-02",8.5283,8.5283,8.5283,8.5283,1300.0],["1998-02-03",8.5283,8.5283,8.5283,8.5283,3000.0],["1998-02-04",8.5283,8.5283,8.5283,8.5283,11500.0],["1998-02-05",8.5283,8.7948,8.5283,8.5283,2200.0],["1998-02-06",8.706,8.706,8.706,8.706,1300.0],["1998-02-09",8.706,8.706,8.5283,8.5283,1700.0],["1998-02-10",8.706,8.706,8.5283,8.5283,1500.0],["1998-02-11",8.5283,8.706,8.5283,8.5283,11600.0],["1998-02-12",8.5283,8.706,8.5283,8.5283,2300.0],["1998-02-13",8.706,8.706,8.5283,8.6172,21200.0],["1998-02-17",8.5283,8.706,8.5283,8.706,2600.0],["1998-02-18",8.706,8.706,8.706,8.706,400.0],["1998-02-19",8.706,8.706,8.5727,8.5727,2700.0],["1998-02-20",8.5283,8.706,8.5283,8.5283,5000.0],["1998-02-23",8.6172,8.8837,8.5283,8.706,16300.0],["1998-02-24",8.7948,8.7948,8.5283,8.5283,2200.0],["1998-02-25",8.5283,8.6172,8.5283,8.6172,2500.0],["1998-02-26",8.706,8.706,8.5283,8.706,5200.0],["1998-02-27",8.5283,8.706,8.5283,8.706,13200.0],["1998-03-02",8.6172,8.6172,8.5283,8.5283,10000.0],["1998-03-03",8.5283,8.6616,8.5283,8.6616,9700.0],["1998-03-04",8.6172,8.6616,8.6172,8.6172,22200.0],["1998-03-05",8.7948,8.7948,8.6172,8.6172,13600.0],["1998-03-06",8.7948,8.7948,8.7948,8.7948,1200.0],["1998-03-09",8.6172,8.9725,8.6172,8.9725,6200.0],["1998-03-10",8.706,8.9725,8.706,8.8837,5200.0],["1998-03-11",8.8837,9.1502,8.8837,9.1502,5800.0],["1998-03-12",9.0613,9.239,9.0613,9.1946,11600.0],["1998-03-13",9.1946,9.239,9.1502,9.1946,9500.0],["1998-03-16",9.239,9.3279,9.1502,9.239,14500.0],["1998-03-17",9.239,9.239,9.239,9.239,1900.0],["1998-03-18",9.239,9.239,9.239,9.239,8000.0],["1998-03-19",9.239,9.239,9.239,9.239,300.0],["1998-03-20",9.3279,9.3279,9.239,9.3279,8000.0],["1998-03-23",9.239,9.3279,9.239,9.239,5300.0],["1998-03-24",9.239,9.3279,9.239,9.3279,43500.0],["1998-03-25",9.4167,9.4167,9.239,9.4167,3500.0],["1998-03-26",9.4167,9.4167,9.239,9.239,1500.0],["1998-03-27",9.3279,9.3279,9.239,9.239,2200.0],["1998-03-30",9.239,9.3279,9.239,9.3279,3700.0],["1998-03-31",9.3279,9.3279,9.239,9.239,10000.0],["1998-04-01",9.239,9.2723,9.239,9.2723,1400.0],["1998-04-02",9.4167,9.5055,9.4167,9.5055,9200.0],["1998-04-03",9.5055,9.5055,9.5055,9.5055,2100.0],["1998-04-06",9.239,9.5944,9.239,9.3279,3000.0],["1998-04-07",9.3279,9.5944,9.3279,9.3279,700.0],["1998-04-08",9.4167,9.4167,9.239,9.4167,6500.0],["1998-04-09",9.4167,9.4167,9.239,9.2834,11200.0],["1998-04-13",9.3279,9.4167,9.3279,9.4167,1400.0],["1998-04-14",9.239,9.55,9.239,9.239,1800.0],["1998-04-15",9.239,9.5055,9.239,9.5055,7500.0],["1998-04-16",9.3279,9.5944,9.3279,9.5944,8400.0],["1998-04-17",9.772,9.8609,9.5944,9.8609,7700.0],["1998-04-20",9.8609,9.8609,9.7276,9.8165,1300.0],["1998-04-21",9.6832,9.6832,9.6832,9.6832,600.0],["1998-04-22",9.4611,9.4611,9.4611,9.4611,1000.0],["1998-04-23",9.4611,9.772,9.4611,9.6832,2800.0],["1998-04-24",9.5944,9.5944,9.239,9.5944,1000.0],["1998-04-27",9.239,9.4167,9.1946,9.239,32300.0],["1998-04-28",9.239,9.3279,9.239,9.2834,99700.0],["1998-04-29",9.2834,9.5944,9.2834,9.2834,500.0],["1998-04-30",9.2834,9.5055,9.2834,9.2834,12700.0],["1998-05-01",9.3279,9.5055,9.3279,9.3279,1700.0],["1998-05-04",9.3723,9.5944,9.3723,9.5055,4200.0],["1998-05-05",9.3723,9.5055,9.3723,9.3723,6700.0],["1998-05-06",9.4611,9.4611,9.3723,9.3723,8300.0],["1998-05-07",9.3723,9.4167,9.3723,9.3723,12200.0],["1998-05-08",9.3723,9.4167,9.3723,9.4167,4200.0],["1998-05-11",9.3723,9.4167,9.3723,9.4167,1700.0],["1998-05-12",9.3723,9.3723,9.3723,9.3723,1600.0],["1998-05-13",9.3723,9.3723,9.3723,9.3723,100.0],["1998-05-14",9.3723,9.55,9.3723,9.3723,1000.0],["1998-05-15",9.3723,9.55,9.3723,9.3723,700.0],["1998-05-18",9.55,9.55,9.3723,9.4611,6300.0],["1998-05-19",9.3723,9.3723,9.3723,9.3723,900.0],["1998-05-20",9.3723,9.5499,9.3723,9.5499,11100.0],["1998-05-21",9.55,9.55,9.3723,9.3723,2700.0],["1998-05-22",9.3723,9.4611,9.2834,9.4611,13200.0],["1998-05-26",9.4611,9.4611,9.3723,9.3723,5900.0],["1998-05-27",9.3723,9.4611,9.3279,9.3279,15500.0],["1998-05-28",9.239,9.4167,9.239,9.4167,29900.0],["1998-05-29",9.239,9.239,9.239,9.239,200.0],["1998-06-01",9.239,9.239,9.239,9.239,1000.0],["1998-06-02",9.239,9.239,9.239,9.239,200.0],["1998-06-03",9.4167,9.4167,9.239,9.239,5700.0],["1998-06-04",9.239,9.239,9.239,9.239,1100.0],["1998-06-05",9.5055,9.6832,9.5055,9.6832,2400.0],["1998-06-08",9.6832,9.8609,9.5055,9.772,3100.0],["1998-06-09",9.5055,9.8609,9.5055,9.8609,900.0],["1998-06-10",9.5055,9.5055,9.5055,9.5055,100.0],["1998-06-11",9.5055,9.772,9.5055,9.772,1100.0],["1998-06-12",9.3279,9.3279,9.3279,9.3279,1100.0],["1998-06-15",9.3279,9.3279,9.3279,9.3279,600.0],["1998-06-16",9.3279,9.5055,9.239,9.239,2400.0],["1998-06-17",9.3279,9.772,9.3279,9.772,1800.0],["1998-06-18",9.5055,9.5055,9.5055,9.5055,1000.0],["1998-06-19",9.3279,9.4167,9.3279,9.4167,200.0],["1998-06-22",9.4167,9.4167,9.239,9.239,5900.0],["1998-06-23",9.239,9.239,9.239,9.239,0.0],["1998-06-24",9.239,9.239,9.239,9.239,3900.0],["1998-06-25",9.239,9.4167,9.239,9.3279,9000.0],["1998-06-26",9.3279,9.3279,9.3279,9.3279,0.0],["1998-06-29",9.4167,9.4167,9.4167,9.4167,200.0],["1998-06-30",9.239,9.2834,9.239,9.239,27100.0],["1998-07-01",9.239,9.3723,9.239,9.3279,9500.0],["1998-07-02",9.4167,9.4167,9.4167,9.4167,100.0],["1998-07-06",9.4167,9.4167,9.239,9.239,1000.0],["1998-07-07",9.239,9.239,9.239,9.239,1100.0],["1998-07-08",9.239,9.5499,9.239,9.5499,13400.0],["1998-07-09",9.239,9.5944,9.239,9.4167,6000.0],["1998-07-10",9.4167,9.4167,9.4167,9.4167,500.0],["1998-07-13",9.4167,9.772,9.4167,9.6388,7000.0],["1998-07-14",9.5944,9.5944,9.5944,9.5944,200.0],["1998-07-15",9.9497,10.0386,9.6832,10.0386,8600.0],["1998-07-16",10.1274,11.0158,10.1274,10.6604,20300.0],["1998-07-17",10.6604,10.8381,10.6604,10.6604,33500.0],["1998-07-20",10.6604,10.8381,10.6604,10.6604,3300.0],["1998-07-21",10.6604,10.6604,10.6604,10.6604,47000.0],["1998-07-22",10.6604,10.6604,10.6604,10.6604,5000.0],["1998-07-23",10.6604,10.6604,10.6604,10.6604,16500.0],["1998-07-24",10.7048,10.7048,10.6604,10.7048,16500.0],["1998-07-27",10.6604,10.6604,10.6604,10.6604,4200.0],["1998-07-28",10.6604,10.7492,10.6604,10.6604,73000.0],["1998-07-29",10.6604,10.7048,10.6604,10.7048,24400.0],["1998-07-30",10.7048,10.7048,10.7048,10.7048,200.0],["1998-07-31",10.7048,10.8381,10.7048,10.7492,75400.0],["1998-08-03",10.7492,10.7492,10.7492,10.7492,6900.0],["1998-08-04",10.7492,10.7492,10.7492,10.7492,97700.0],["1998-08-05",10.7492,10.7492,10.7492,10.7492,13000.0],["1998-08-06",10.7492,10.7492,10.7492,10.7492,20600.0],["1998-08-07",10.7492,10.7492,10.7492,10.7492,66800.0],["1998-08-10",10.9269,10.9269,10.7492,10.8381,11700.0],["1998-08-11",10.7492,10.7937,10.7492,10.7937,38500.0],["1998-08-12",10.8381,10.8381,10.7492,10.7492,3400.0],["1998-08-13",10.7492,10.7492,10.7492,10.7492,17500.0],["1998-08-14",10.7492,10.7492,10.7492,10.7492,16100.0],["1998-08-17",10.7492,10.7492,10.7492,10.7492,3300.0],["1998-08-18",10.7492,10.7492,10.7492,10.7492,1500.0],["1998-08-19",10.7492,10.7492,10.7492,10.7492,600.0],["1998-08-20",10.7492,10.7492,10.7492,10.7492,21500.0],["1998-08-21",10.7492,10.7492,10.7492,10.7492,13600.0],["1998-08-24",10.7492,10.7937,10.7492,10.7492,1800.0],["1998-08-25",10.7492,10.7492,10.7492,10.7492,1300.0],["1998-08-26",10.7492,10.8381,10.7492,10.8381,25800.0],["1998-08-27",10.7937,10.8381,10.7937,10.7937,121700.0],["1998-08-28",10.7937,10.7937,10.6604,10.6604,484200.0],["1998-08-31",10.8381,10.8381,10.6604,10.6604,417400.0],["1998-09-01",10.8381,10.8381,10.6604,10.6604,240600.0],["1998-09-02",10.7492,10.8381,10.6604,10.8381,28600.0],["1998-09-03",10.6604,10.8381,10.6604,10.8381,3300.0],["1998-09-04",10.6604,10.6604,10.6604,10.6604,1400.0],["1998-09-08",10.6604,10.8381,10.6604,10.6604,23100.0],["1998-09-09",10.7492,10.7492,10.6604,10.7492,17100.0],["1998-09-10",10.6604,10.7492,10.6604,10.7492,9800.0],["1998-09-11",10.6604,10.6604,10.6604,10.6604,16100.0],["1998-09-14",10.6604,10.6604,10.3051,10.3051,37600.0],["1998-09-15",10.3051,10.3051,9.9497,9.9497,24900.0],["1998-09-16",9.9941,10.2162,9.9941,10.2162,10400.0],["1998-09-17",10.2162,10.2162,10.2162,10.2162,0.0],["1998-09-18",9.9497,9.9497,9.9497,9.9497,700.0],["1998-09-21",9.9497,9.9497,9.9497,9.9497,5600.0],["1998-09-22",9.9497,10.1274,9.9497,9.9497,300.0],["1998-09-23",10.1274,10.1274,10.1274,10.1274,100.0],["1998-09-24",9.9497,9.9497,9.9497,9.9497,100.0],["1998-09-25",9.9497,9.9497,9.772,9.772,18400.0],["1998-09-28",9.772,9.772,9.772,9.772,3900.0],["1998-09-29",9.772,9.772,9.772,9.772,300.0],["1998-09-30",9.772,9.772,9.772,9.772,5700.0],["1998-10-01",9.772,9.772,9.4167,9.4167,2900.0],["1998-10-02",9.4167,9.4167,8.2618,8.2618,5100.0],["1998-10-05",7.7288,7.7288,7.7288,7.7288,800.0],["1998-10-06",7.7288,7.7288,7.7288,7.7288,600.0],["1998-10-07",7.4623,7.4623,6.7516,6.7516,12700.0],["1998-10-08",6.7516,6.7516,6.7516,6.7516,2300.0],["1998-10-09",6.7516,6.9293,6.7516,6.9293,1200.0],["1998-10-12",6.9293,6.9293,6.9293,6.9293,0.0],["1998-10-13",6.9293,7.0181,6.9293,7.0181,1500.0],["1998-10-14",6.9293,7.1069,6.9293,7.1069,3000.0],["1998-10-15",7.4623,7.7288,7.1958,7.7288,12600.0],["1998-10-16",8.0841,8.0841,8.0841,8.0841,100.0],["1998-10-19",8.4395,8.5283,8.2618,8.5283,900.0],["1998-10-20",8.4395,8.4395,8.2174,8.3062,2800.0],["1998-10-21",7.7288,7.8176,7.7288,7.8176,600.0],["1998-10-22",8.3507,8.3507,8.3507,8.3507,1900.0],["1998-10-23",8.3507,8.3507,8.3507,8.3507,4300.0],["1998-10-26",8.3507,8.3507,8.3507,8.3507,2100.0],["1998-10-27",8.3507,8.3507,8.3507,8.3507,12300.0],["1998-10-28",8.173,8.3507,8.173,8.3507,700.0],["1998-10-29",8.3507,8.3507,8.3507,8.3507,3100.0],["1998-10-30",8.3507,8.3507,8.3507,8.3507,0.0],["1998-11-02",8.2618,8.3507,8.2618,8.3062,7400.0],["1998-11-03",8.3507,8.3507,8.3507,8.3507,400.0],["1998-11-04",8.3507,8.3507,8.3507,8.3507,0.0],["1998-11-05",8.3507,8.3507,8.3507,8.3507,0.0],["1998-11-06",8.3507,8.3507,8.3507,8.3507,400.0],["1998-11-09",8.3507,8.3507,8.173,8.2618,4000.0],["1998-11-10",8.173,8.173,8.173,8.173,1300.0],["1998-11-11",8.3507,8.3507,7.1069,7.1958,9300.0],["1998-11-12",7.1958,7.1958,7.1958,7.1958,0.0],["1998-11-13",7.1958,7.1958,7.1958,7.1958,700.0],["1998-11-16",7.64,7.64,7.2846,7.2846,1300.0],["1998-11-17",7.2846,7.2846,7.1069,7.1069,5900.0],["1998-11-18",7.1514,7.1514,7.1514,7.1514,200.0],["1998-11-19",7.1069,7.2846,7.1069,7.2846,6400.0],["1998-11-20",7.1069,7.1069,7.1069,7.1069,300.0],["1998-11-23",7.2846,8.2618,7.2846,8.2618,5400.0],["1998-11-24",7.8176,8.2618,7.64,7.64,2000.0],["1998-11-25",7.8176,8.2618,7.8176,8.2618,900.0],["1998-11-27",8.2618,8.2618,8.2618,8.2618,0.0],["1998-11-30",8.3507,8.3507,8.2618,8.3507,6000.0],["1998-12-01",7.9953,7.9953,7.9953,7.9953,100.0],["1998-12-02",7.9953,7.9953,7.8176,7.8176,1900.0],["1998-12-03",7.8176,7.8176,7.8176,7.8176,100.0],["1998-12-04",7.8176,8.173,7.8176,7.8176,4200.0],["1998-12-07",7.4623,7.4623,7.0181,7.1958,4900.0],["1998-12-08",7.1069,7.1958,7.1069,7.1958,5300.0],["1998-12-09",7.1958,7.1958,7.1958,7.1958,0.0],["1998-12-10",8.5283,9.8609,8.5283,9.5055,64600.0],["1998-12-11",9.5944,9.5944,9.4167,9.4167,11700.0],["1998-12-14",9.4167,9.5944,9.4167,9.5944,6400.0],["1998-12-15",9.4611,9.5055,9.4611,9.5055,5600.0],["1998-12-16",9.5055,9.5055,9.5055,9.5055,2600.0],["1998-12-17",9.5055,9.5055,9.5055,9.5055,1700.0],["1998-12-18",9.4611,9.5944,9.4167,9.5944,12400.0],["1998-12-21",9.4167,9.5055,9.4167,9.4167,64700.0],["1998-12-22",9.4167,9.4167,9.4167,9.4167,11800.0],["1998-12-23",9.3723,9.3723,9.0613,9.0613,3700.0],["1998-12-24",9.239,9.5944,9.239,9.5944,500.0],["1998-12-28",9.2834,9.2834,9.2834,9.2834,100.0],["1998-12-29",9.1946,9.239,9.1946,9.239,1000.0],["1998-12-30",9.5055,9.5055,9.239,9.4611,5700.0],["1998-12-31",9.239,9.239,9.239,9.239,1500.0],["1999-01-04",9.239,9.239,9.1946,9.239,48000.0],["1999-01-05",9.5055,9.5055,9.239,9.239,1100.0],["1999-01-06",9.239,9.239,9.239,9.239,200.0],["1999-01-07",9.239,9.4167,9.239,9.4167,600.0],["1999-01-08",9.239,9.239,9.239,9.239,1800.0],["1999-01-11",9.239,9.239,9.239,9.239,2000.0],["1999-01-12",9.4167,9.4167,9.239,9.239,5700.0],["1999-01-13",9.239,9.3279,9.239,9.239,20200.0],["1999-01-14",9.239,9.239,9.239,9.239,300.0],["1999-01-15",9.239,9.239,9.239,9.239,500.0],["1999-01-19",9.239,9.3279,9.239,9.3279,16400.0],["1999-01-20",9.4167,9.4167,9.3279,9.4167,15500.0],["1999-01-21",9.3279,9.4167,9.3279,9.3279,2000.0],["1999-01-22",9.3279,9.3279,9.3279,9.3279,600.0],["1999-01-25",9.3279,9.3279,9.3279,9.3279,1200.0],["1999-01-26",9.4167,9.4167,9.3279,9.3723,6800.0],["1999-01-27",9.3279,9.3279,9.3279,9.3279,100.0],["1999-01-28",9.3279,9.3279,9.3279,9.3279,1000.0],["1999-01-29",9.3279,9.4167,9.3279,9.3279,2800.0],["1999-02-01",9.3279,9.3279,9.3279,9.3279,400.0],["1999-02-02",9.4167,9.4167,9.4167,9.4167,200.0],["1999-02-03",9.3279,9.4167,9.3279,9.3279,15700.0],["1999-02-04",9.3279,9.4167,9.3279,9.4167,1400.0],["1999-02-05",9.4167,9.4167,9.4167,9.4167,0.0],["1999-02-08",9.3279,9.3279,9.3279,9.3279,2400.0],["1999-02-09",9.3279,9.3279,9.3279,9.3279,11000.0],["1999-02-10",9.3279,9.3279,9.3279,9.3279,10800.0],["1999-02-11",9.3279,9.3279,9.3279,9.3279,2100.0],["1999-02-12",9.3279,9.4167,9.3056,9.3279,25500.0],["1999-02-16",9.3279,9.3279,9.3279,9.3279,300.0],["1999-02-17",9.3279,9.3279,9.3279,9.3279,9900.0],["1999-02-18",9.3279,9.3723,9.3279,9.3723,10400.0],["1999-02-19",9.3279,9.3723,9.3279,9.3723,4600.0],["1999-02-22",9.3279,9.3279,9.3279,9.3279,1100.0],["1999-02-23",9.3279,9.4167,9.3279,9.4167,16300.0],["1999-02-24",9.4167,9.4167,9.4167,9.4167,0.0],["1999-02-25",9.3279,9.3279,9.3279,9.3279,15900.0],["1999-02-26",9.3279,9.3279,9.3279,9.3279,25500.0],["1999-03-01",9.3279,9.3723,9.3279,9.3279,1400.0],["1999-03-02",9.3723,9.3723,9.3279,9.3279,1500.0],["1999-03-03",9.3279,9.3279,9.2834,9.3279,9700.0],["1999-03-04",9.3279,9.3723,9.3279,9.3279,5200.0],["1999-03-05",9.3279,9.3723,9.3279,9.3723,8300.0],["1999-03-08",9.3279,9.3723,9.3279,9.3279,7000.0],["1999-03-09",9.3279,9.3723,9.3279,9.3723,7900.0],["1999-03-10",9.3279,9.3723,9.3279,9.3279,23100.0],["1999-03-11",9.3279,9.3723,9.3279,9.3723,13000.0],["1999-03-12",9.0613,9.1058,8.8837,9.1058,1600.0],["1999-03-15",8.8837,9.1502,8.8837,9.1502,21600.0],["1999-03-16",8.8837,8.9725,8.8837,8.9281,9900.0],["1999-03-17",9.1502,9.1502,8.8837,8.8837,21500.0],["1999-03-18",8.706,8.706,8.706,8.706,300.0],["1999-03-19",8.706,8.8837,8.706,8.8837,5700.0],["1999-03-22",8.706,8.706,8.706,8.706,2200.0],["1999-03-23",8.706,8.706,8.706,8.706,3400.0],["1999-03-24",8.706,8.706,8.706,8.706,0.0],["1999-03-25",8.706,8.8837,8.706,8.706,1300.0],["1999-03-26",8.706,8.706,8.706,8.706,4400.0],["1999-03-29",8.706,8.8837,8.706,8.7504,12600.0],["1999-03-30",8.706,8.8837,8.706,8.706,1200.0],["1999-03-31",8.706,8.706,8.706,8.706,64400.0],["1999-04-01",8.6172,8.6172,8.5727,8.5727,1100.0],["1999-04-05",8.5283,8.5727,7.9953,7.9953,51500.0],["1999-04-06",7.9953,7.9953,7.9953,7.9953,400.0],["1999-04-07",8.173,8.173,8.173,8.173,8500.0],["1999-04-08",8.0841,8.0841,8.0841,8.0841,200.0],["1999-04-09",8.0841,8.0841,8.0841,8.0841,0.0],["1999-04-12",8.3507,8.5283,7.9953,8.5283,26300.0],["1999-04-13",8.5283,8.706,8.5283,8.706,7700.0],["1999-04-14",8.5283,8.706,8.5283,8.5283,7200.0],["1999-04-15",8.5283,8.706,7.9953,7.9953,14300.0],["1999-04-16",8.0841,8.0841,7.4623,7.4623,10600.0],["1999-04-19",7.2846,7.2846,6.9293,6.9293,6900.0],["1999-04-20",6.9293,7.1069,6.9293,7.1069,14100.0],["1999-04-21",7.4623,7.8176,7.4623,7.8176,9900.0],["1999-04-22",7.64,7.64,7.64,7.64,400.0],["1999-04-23",7.64,7.64,7.64,7.64,600.0],["1999-04-26",7.64,7.7288,7.4623,7.5511,15500.0],["1999-04-27",7.5511,7.5511,7.5511,7.5511,500.0],["1999-04-28",7.5511,7.7288,7.5511,7.7288,5300.0],["1999-04-29",7.7288,7.7288,7.7288,7.7288,0.0],["1999-04-30",7.5511,7.5511,7.5511,7.5511,2100.0],["1999-05-03",7.7288,7.7288,7.5511,7.5511,900.0],["1999-05-04",7.5511,7.5511,6.9293,6.9293,500.0],["1999-05-05",6.9293,6.9293,6.9293,6.9293,0.0],["1999-05-06",7.2846,7.2846,7.1069,7.1069,12200.0],["1999-05-07",7.1069,7.1069,6.4851,6.8404,5900.0],["1999-05-10",6.9293,6.9293,6.5739,6.7516,4300.0],["1999-05-11",6.5739,6.7072,6.5739,6.7072,400.0],["1999-05-12",6.5739,6.5739,6.2186,6.5739,4900.0],["1999-05-13",6.263,6.263,6.263,6.263,300.0],["1999-05-14",6.263,6.3962,6.0409,6.0409,4300.0],["1999-05-17",6.0409,6.0409,5.9965,5.9965,4700.0],["1999-05-18",6.5739,6.5739,6.3962,6.3962,1600.0],["1999-05-19",6.3962,6.4851,6.3962,6.4851,500.0],["1999-05-20",6.3962,6.4851,6.3962,6.3962,27400.0],["1999-05-21",6.3962,6.3962,6.3962,6.3962,700.0],["1999-05-24",6.3962,6.3962,6.3962,6.3962,300.0],["1999-05-25",6.3962,6.4407,6.3962,6.4407,13000.0],["1999-05-26",6.4407,6.4407,6.4407,6.4407,0.0],["1999-05-27",6.4851,6.4851,5.6856,6.2186,3600.0],["1999-05-28",5.6856,6.0409,5.6856,5.7744,3600.0],["1999-06-01",6.1297,6.1297,5.8632,5.8632,1900.0],["1999-06-02",5.8632,5.8632,5.8632,5.8632,0.0],["1999-06-03",5.8632,6.0409,5.8632,5.8632,4800.0],["1999-06-04",5.8632,6.0409,5.8632,6.0409,3300.0],["1999-06-07",5.9076,5.9076,5.8632,5.8632,1200.0],["1999-06-08",5.9521,5.9521,5.8632,5.8632,5600.0],["1999-06-09",5.9076,5.9076,5.8632,5.8632,4400.0],["1999-06-10",6.0409,6.0409,5.8632,5.8632,1400.0],["1999-06-11",5.9521,5.9521,5.8632,5.8632,3400.0],["1999-06-14",5.8632,6.0409,5.8632,6.0409,700.0],["1999-06-15",5.8632,5.8632,5.8632,5.8632,6900.0],["1999-06-16",5.9076,5.9076,5.8632,5.8632,4500.0],["1999-06-17",5.8632,5.9521,5.8632,5.8632,19600.0],["1999-06-18",5.8632,5.8632,5.8632,5.8632,0.0],["1999-06-21",5.8632,5.8632,5.8632,5.8632,600.0],["1999-06-22",5.6856,5.6856,5.6856,5.6856,1500.0],["1999-06-23",5.6856,5.6856,5.0637,5.0637,4200.0],["1999-06-24",4.7972,4.9749,4.6195,4.6195,2700.0],["1999-06-25",4.7972,4.9749,4.7972,4.7972,1200.0],["1999-06-28",4.7972,5.6856,4.7972,5.6856,2500.0],["1999-06-29",5.5967,6.0409,5.5079,5.7744,2500.0],["1999-06-30",5.7744,6.0409,5.7744,5.7744,1800.0],["1999-07-01",5.8632,6.0409,5.8632,6.0409,1100.0],["1999-07-02",5.7744,5.9521,5.7744,5.9521,1400.0],["1999-07-06",5.7744,5.7744,5.5967,5.5967,1900.0],["1999-07-07",5.5967,5.5967,5.419,5.419,2000.0],["1999-07-08",5.419,5.419,5.2414,5.2414,1400.0],["1999-07-09",5.419,5.5079,5.419,5.5079,200.0],["1999-07-12",5.5967,5.6856,5.5967,5.5967,9200.0],["1999-07-13",5.6856,5.6856,5.6856,5.6856,800.0],["1999-07-14",5.6856,5.6856,5.5523,5.5523,500.0],["1999-07-15",5.3302,5.6856,5.3302,5.6856,2400.0],["1999-07-16",5.5079,5.6856,5.5079,5.6856,700.0],["1999-07-19",5.6856,5.6856,5.6856,5.6856,1000.0],["1999-07-20",5.5967,5.6856,5.5967,5.5967,6100.0],["1999-07-21",5.5079,5.5967,5.419,5.419,900.0],["1999-07-22",5.1081,5.3302,5.1081,5.1525,4400.0],["1999-07-23",5.0637,5.419,5.0637,5.419,1600.0],["1999-07-26",5.1525,5.1525,5.1525,5.1525,100.0],["1999-07-27",5.5079,5.6856,5.5079,5.5967,3400.0],["1999-07-28",5.3302,5.3302,5.3302,5.3302,200.0],["1999-07-29",5.3302,5.3302,4.886,4.886,4100.0],["1999-07-30",4.7972,5.0637,4.7972,4.886,3700.0],["1999-08-02",4.7972,4.7972,4.6195,4.6195,4000.0],["1999-08-03",4.6195,4.6195,4.6195,4.6195,0.0],["1999-08-04",4.7972,4.7972,4.7972,4.7972,1700.0],["1999-08-05",4.5307,4.5307,4.5307,4.5307,500.0],["1999-08-06",4.7972,4.7972,4.7972,4.7972,1000.0],["1999-08-09",4.5307,4.6195,4.5307,4.6195,1700.0],["1999-08-10",4.886,4.9749,4.7972,4.9749,4000.0],["1999-08-11",4.3086,4.5307,4.2642,4.5307,1800.0],["1999-08-12",4.5307,4.7972,4.5307,4.7972,2800.0],["1999-08-13",4.7083,4.886,4.7083,4.886,500.0],["1999-08-16",4.6195,4.6195,4.6195,4.6195,4800.0],["1999-08-17",4.6195,4.6195,4.5307,4.5307,2200.0],["1999-08-18",4.5307,4.7972,4.5307,4.7972,300.0],["1999-08-19",4.7972,4.7972,4.7972,4.7972,700.0],["1999-08-20",4.5307,4.5307,4.5307,4.5307,100.0],["1999-08-23",4.5307,4.5307,4.5307,4.5307,0.0],["1999-08-24",4.7972,4.7972,4.6195,4.6195,700.0],["1999-08-25",4.6195,4.7972,4.4418,4.4418,2500.0],["1999-08-26",4.6195,4.6195,4.6195,4.6195,100.0],["1999-08-27",4.4418,4.4418,4.2642,4.2642,1100.0],["1999-08-30",4.0865,4.1309,4.0865,4.1309,300.0],["1999-08-31",3.9977,4.2642,3.9977,4.2642,800.0],["1999-09-01",3.9977,3.9977,3.9977,3.9977,200.0],["1999-09-02",4.2642,4.2642,4.2642,4.2642,100.0],["1999-09-03",3.9977,3.9977,3.9977,3.9977,800.0],["1999-09-07",3.9977,3.9977,3.5535,3.6423,3300.0],["1999-09-08",3.4646,3.4646,3.4646,3.4646,200.0],["1999-09-09",3.4646,3.5091,3.4646,3.4646,2000.0],["1999-09-10",3.4646,3.4646,2.8428,3.4646,3200.0],["1999-09-13",3.4202,3.4646,3.1981,3.3758,13800.0],["1999-09-14",3.4646,3.4646,3.3758,3.3758,4100.0],["1999-09-15",3.4646,3.4646,3.287,3.3314,15400.0],["1999-09-16",3.287,3.4646,3.287,3.4646,2800.0],["1999-09-17",3.287,3.287,3.287,3.287,300.0],["1999-09-20",3.3758,3.3758,3.3758,3.3758,2500.0],["1999-09-21",3.3758,3.3758,3.3758,3.3758,0.0],["1999-09-22",3.287,3.287,3.287,3.287,800.0],["1999-09-23",3.3314,3.3314,3.1981,3.1981,2600.0],["1999-09-24",3.1981,3.1981,3.1981,3.1981,0.0],["1999-09-27",3.1981,3.1981,3.1981,3.1981,0.0],["1999-09-28",3.287,3.287,3.287,3.287,500.0],["1999-09-29",3.1093,3.1093,2.3098,2.6651,11700.0],["1999-09-30",2.5763,2.6207,1.7767,2.1765,43200.0],["1999-10-01",2.1765,2.5763,2.1765,2.3098,34800.0],["1999-10-04",2.4874,2.7095,2.4874,2.5763,4000.0],["1999-10-05",2.8428,2.8428,2.5763,2.5763,13100.0],["1999-10-06",2.5763,2.7539,2.4874,2.5763,6300.0],["1999-10-07",2.6651,2.8428,2.6651,2.6651,11900.0],["1999-10-08",2.8428,2.8428,2.5763,2.5763,8800.0],["1999-10-11",2.7539,2.7539,2.7539,2.7539,900.0],["1999-10-12",2.5763,2.7539,2.5763,2.5763,1000.0],["1999-10-13",2.5763,2.7539,2.5763,2.6207,12300.0],["1999-10-14",2.6651,2.6651,2.5318,2.5318,6400.0],["1999-10-15",2.5318,2.5318,2.3986,2.3986,1100.0],["1999-10-18",2.3986,3.4646,2.3986,3.4202,22300.0],["1999-10-19",3.4202,3.7311,3.4202,3.6423,3300.0],["1999-10-20",3.6423,3.7311,3.5535,3.5535,8400.0],["1999-10-21",3.5757,3.5979,3.5535,3.5535,1000.0],["1999-10-22",3.5535,3.5535,3.5535,3.5535,200.0],["1999-10-25",3.5535,3.5535,3.287,3.287,2000.0],["1999-10-26",3.3758,3.6423,3.3758,3.5091,2000.0],["1999-10-27",3.1537,3.1537,3.1093,3.1093,1500.0],["1999-10-28",3.1093,3.1981,3.0204,3.1981,2400.0],["1999-10-29",3.287,3.287,3.287,3.287,1000.0],["1999-11-01",3.3758,3.3758,2.976,2.976,4400.0],["1999-11-02",2.976,2.976,2.976,2.976,0.0],["1999-11-03",2.9316,3.1981,2.9316,3.1981,4300.0],["1999-11-04",3.1093,3.1093,3.1093,3.1093,200.0],["1999-11-05",3.1093,3.1093,3.1093,3.1093,1300.0],["1999-11-08",3.1093,3.1093,3.1093,3.1093,700.0],["1999-11-09",3.1093,3.1093,3.1093,3.1093,200.0],["1999-11-10",3.0204,3.3758,3.0204,3.3758,4400.0],["1999-11-11",3.3758,3.5535,3.287,3.287,1500.0],["1999-11-12",3.4202,3.4202,3.287,3.287,1300.0],["1999-11-15",3.5535,3.5535,3.287,3.287,1300.0],["1999-11-16",3.4646,3.4646,3.0204,3.287,11300.0],["1999-11-17",3.0204,3.0204,3.0204,3.0204,400.0],["1999-11-18",3.0204,3.287,3.0204,3.0204,5100.0],["1999-11-19",3.1093,3.2425,3.0204,3.1981,26400.0],["1999-11-22",3.1093,3.1981,3.1093,3.1093,7500.0],["1999-11-23",3.1093,3.1093,3.1093,3.1093,900.0],["1999-11-24",3.0204,3.1537,3.0204,3.1537,5300.0],["1999-11-26",3.1537,3.1537,3.1537,3.1537,0.0],["1999-11-29",3.0649,3.1093,3.0205,3.1093,1000.0],["1999-11-30",3.0204,3.1093,3.0204,3.0204,2300.0],["1999-12-01",2.9316,2.9316,2.9316,2.9316,4000.0],["1999-12-02",2.9316,2.9316,2.9316,2.9316,1200.0],["1999-12-03",2.9316,2.9316,2.9316,2.9316,1200.0],["1999-12-06",2.8428,2.8428,2.8428,2.8428,3600.0],["1999-12-07",2.8428,2.8428,2.4874,2.7539,14100.0],["1999-12-08",2.5763,2.5763,2.5763,2.5763,600.0],["1999-12-09",2.5763,2.7539,2.4874,2.4874,18100.0],["1999-12-10",2.5763,2.6651,2.3986,2.3986,22500.0],["1999-12-13",2.3986,2.3986,2.3098,2.3098,900.0],["1999-12-14",2.3098,2.3098,2.0432,2.0432,10300.0],["1999-12-15",2.0432,2.3098,1.9544,2.3098,14300.0],["1999-12-16",2.3986,2.6651,2.3098,2.3098,1600.0],["1999-12-17",2.3098,3.1648,2.3098,2.8428,17300.0],["1999-12-20",2.9316,2.9316,2.6651,2.6651,4300.0],["1999-12-21",2.9316,2.976,2.7539,2.7539,10300.0],["1999-12-22",2.8428,2.9316,2.7539,2.7539,10400.0],["1999-12-23",2.6651,2.7539,2.6651,2.7539,4000.0],["1999-12-27",2.6651,2.7539,2.5763,2.5763,6800.0],["1999-12-28",2.5763,2.6651,2.4874,2.6651,29200.0],["1999-12-29",2.8428,2.8428,2.6207,2.6651,21100.0],["1999-12-30",2.8428,2.8428,2.6207,2.6651,14900.0],["1999-12-31",2.7539,2.8428,2.6651,2.8428,8100.0],["2000-01-03",2.8428,2.8428,2.7984,2.7984,1300.0],["2000-01-04",2.7539,2.9316,2.7539,2.9316,1700.0],["2000-01-05",2.976,3.0204,2.9316,3.0204,1200.0],["2000-01-06",2.8428,2.8428,2.443,2.7539,5400.0],["2000-01-07",2.7539,2.7539,2.7539,2.7539,0.0],["2000-01-10",2.7095,2.8428,2.5763,2.5763,1400.0],["2000-01-11",2.7539,2.7539,2.7539,2.7539,3900.0],["2000-01-12",2.7539,2.7539,2.7539,2.7539,200.0],["2000-01-13",2.7539,2.7539,2.7539,2.7539,0.0],["2000-01-14",3.0205,3.0205,2.4874,2.4874,10100.0],["2000-01-18",2.4874,2.7539,2.4874,2.7539,2600.0],["2000-01-19",2.7539,2.7539,2.7539,2.7539,600.0],["2000-01-20",2.7539,3.0204,2.7539,3.0204,5800.0],["2000-01-21",3.0204,3.1093,2.7539,2.7539,7000.0],["2000-01-24",3.1093,3.5535,3.1093,3.287,9600.0],["2000-01-25",3.2425,3.2425,3.1981,3.1981,2500.0],["2000-01-26",3.1981,3.1981,3.1981,3.1981,700.0],["2000-01-27",3.3758,3.3758,3.3758,3.3758,300.0],["2000-01-28",3.3758,3.3758,3.1981,3.1981,1900.0],["2000-01-31",3.1981,3.1981,3.1537,3.1537,2600.0],["2000-02-01",3.1093,3.3758,3.1093,3.1093,5000.0],["2000-02-02",3.1093,3.1093,3.1093,3.1093,100.0],["2000-02-03",3.1093,3.287,3.1093,3.1093,1500.0],["2000-02-04",3.1093,3.1093,3.1093,3.1093,700.0],["2000-02-07",2.9538,2.976,2.9316,2.9316,3600.0],["2000-02-08",2.8428,2.865,2.7539,2.865,5100.0],["2000-02-09",2.7984,2.7984,2.7984,2.7984,200.0],["2000-02-10",2.9316,2.9316,2.9316,2.9316,100.0],["2000-02-11",2.7984,3.0204,2.7984,2.8872,10200.0],["2000-02-14",2.8428,2.9316,2.8428,2.8428,800.0],["2000-02-15",2.9316,3.0205,2.7539,2.9316,1700.0],["2000-02-16",2.7539,3.0204,2.4874,3.0204,25500.0],["2000-02-17",2.8872,2.8872,2.8428,2.8428,5500.0],["2000-02-18",2.8872,2.8872,2.7539,2.7539,2100.0],["2000-02-22",2.6651,2.6651,2.6651,2.6651,500.0],["2000-02-23",2.8428,2.8428,2.6651,2.6651,2300.0],["2000-02-24",2.8428,2.8428,2.8428,2.8428,100.0],["2000-02-25",2.8428,2.8428,2.5763,2.5763,2900.0],["2000-02-28",2.5763,2.7539,2.5763,2.7539,4700.0],["2000-02-29",2.7539,2.9316,2.5318,2.9316,13200.0],["2000-03-01",2.6651,2.6651,2.6651,2.6651,600.0],["2000-03-02",2.6651,2.6651,2.6651,2.6651,0.0],["2000-03-03",2.7539,2.7539,2.4874,2.4874,4500.0],["2000-03-06",2.6207,2.6207,2.6207,2.6207,1500.0],["2000-03-07",2.6207,2.6207,1.9544,2.3986,8600.0],["2000-03-08",2.3098,2.6651,2.3098,2.4874,5400.0],["2000-03-09",2.4874,2.4874,1.9544,2.1321,6000.0],["2000-03-10",2.4874,2.6651,2.3098,2.3098,2400.0],["2000-03-13",2.6651,2.6651,2.5763,2.5763,4200.0],["2000-03-14",2.5763,2.5763,2.3986,2.4874,7800.0],["2000-03-15",2.6651,2.8428,2.6651,2.8428,11800.0],["2000-03-16",2.7539,2.9316,2.6651,2.9316,19500.0],["2000-03-17",3.0205,3.0205,2.9316,2.9316,10600.0],["2000-03-20",3.1093,3.1093,2.9316,3.1093,3900.0],["2000-03-21",3.0204,3.3758,2.9316,3.3758,21800.0],["2000-03-22",3.5535,4.0865,3.4646,4.0865,9800.0],["2000-03-23",4.6195,6.7516,4.353,5.9965,124700.0],["2000-03-24",5.6411,6.0409,5.5967,5.7744,45400.0],["2000-03-27",5.8632,6.3962,5.7744,6.2186,80400.0],["2000-03-28",6.2186,6.2186,5.7744,5.9521,26000.0],["2000-03-29",5.7744,5.9521,5.5967,5.6856,18900.0],["2000-03-30",5.6856,5.6856,5.5079,5.5079,17100.0],["2000-03-31",5.6856,5.6856,5.5079,5.5079,700.0],["2000-04-03",5.6411,5.6411,5.5967,5.6411,6300.0],["2000-04-04",5.6856,5.6856,5.0637,5.1525,6900.0],["2000-04-05",5.2414,5.2414,5.0637,5.2414,10700.0],["2000-04-06",5.0637,5.0637,5.0637,5.0637,100.0],["2000-04-07",5.2414,5.2414,5.2414,5.2414,600.0],["2000-04-10",5.419,5.5967,5.2414,5.5967,5300.0],["2000-04-11",5.5967,5.5967,5.1525,5.5967,5300.0],["2000-04-12",5.5967,5.5967,5.2414,5.2414,500.0],["2000-04-13",5.2414,5.3302,4.9749,5.1525,15000.0],["2000-04-14",4.886,4.9749,4.2642,4.2642,3900.0],["2000-04-17",4.2642,4.353,4.1753,4.2642,10600.0],["2000-04-18",4.7972,5.0637,4.5307,5.0637,3100.0],["2000-04-19",4.7972,4.7972,4.7972,4.7972,700.0],["2000-04-20",4.7083,4.7083,4.7083,4.7083,200.0],["2000-04-24",4.5307,4.5307,3.9977,4.0865,1200.0],["2000-04-25",4.0865,4.0865,4.0865,4.0865,0.0],["2000-04-26",4.2642,4.5307,4.0865,4.5307,7100.0],["2000-04-27",4.5307,4.5307,4.5307,4.5307,0.0],["2000-04-28",4.5307,4.5307,4.5307,4.5307,0.0],["2000-05-01",4.2642,4.2642,4.2642,4.2642,2200.0],["2000-05-02",4.2642,4.6195,4.2642,4.6195,8400.0],["2000-05-03",4.4418,4.6195,4.4418,4.6195,11700.0],["2000-05-04",4.6195,4.7972,4.6195,4.6195,5800.0],["2000-05-05",4.7972,4.7972,4.7972,4.7972,1400.0],["2000-05-08",4.5751,4.6195,4.5751,4.6195,700.0],["2000-05-09",4.5751,4.7083,4.5751,4.7083,2400.0],["2000-05-10",4.6195,4.6195,4.3974,4.5751,5400.0],["2000-05-11",4.5751,4.6417,4.5751,4.6195,6600.0],["2000-05-12",4.5751,4.5751,4.5751,4.5751,1000.0],["2000-05-15",4.6195,4.7083,4.5751,4.5751,4000.0],["2000-05-16",4.5751,4.6195,4.5751,4.5751,1000.0],["2000-05-17",4.5751,4.6195,4.5751,4.6195,2000.0],["2000-05-18",4.6195,4.6195,4.6195,4.6195,0.0],["2000-05-19",4.353,4.6195,4.353,4.353,3400.0],["2000-05-22",4.353,4.353,4.353,4.353,800.0],["2000-05-23",4.3086,4.3086,4.3086,4.3086,400.0],["2000-05-24",4.2642,4.2642,4.2642,4.2642,200.0],["2000-05-25",4.2642,4.2642,4.1309,4.1309,500.0],["2000-05-26",4.1309,4.1309,4.1309,4.1309,300.0],["2000-05-30",3.9088,3.9088,3.7311,3.7311,1300.0],["2000-05-31",3.82,3.82,3.0204,3.3758,8100.0],["2000-06-01",3.3314,3.3314,3.3314,3.3314,800.0],["2000-06-02",3.5535,3.5535,3.3758,3.3758,1800.0],["2000-06-05",3.3758,3.3758,3.3758,3.3758,0.0],["2000-06-06",3.3758,3.5535,3.3758,3.5535,1300.0],["2000-06-07",3.5535,3.5535,3.5535,3.5535,0.0],["2000-06-08",3.3758,3.3758,3.1981,3.1981,23500.0],["2000-06-09",3.1981,3.1981,3.1981,3.1981,0.0],["2000-06-12",3.1981,3.1981,3.1981,3.1981,0.0],["2000-06-13",3.4646,3.4646,3.287,3.3758,400.0],["2000-06-14",3.3758,3.3758,3.287,3.287,700.0],["2000-06-15",3.4646,3.4646,3.4646,3.4646,3000.0],["2000-06-16",3.3758,3.3758,3.3758,3.3758,500.0],["2000-06-19",3.3758,3.4646,3.3758,3.4646,700.0],["2000-06-20",3.4646,3.4646,3.4646,3.4646,0.0],["2000-06-21",3.3758,3.3758,3.287,3.287,1600.0],["2000-06-22",3.3758,3.5535,3.287,3.4646,10900.0],["2000-06-23",3.4646,3.4646,3.4646,3.4646,0.0],["2000-06-26",3.287,3.287,3.287,3.287,2000.0],["2000-06-27",3.3314,3.3314,3.1093,3.1981,2500.0],["2000-06-28",3.287,3.287,3.0204,3.0204,2100.0],["2000-06-29",3.0204,3.0204,2.976,2.976,3200.0],["2000-06-30",2.976,2.976,2.4874,2.7539,4300.0],["2000-07-03",2.7539,2.7539,2.7539,2.7539,0.0],["2000-07-05",2.5763,3.1981,2.5763,3.0204,12900.0],["2000-07-06",3.0204,3.0204,3.0204,3.0204,800.0],["2000-07-07",3.1981,3.287,3.0204,3.287,6300.0],["2000-07-10",3.287,3.3314,3.287,3.287,4900.0],["2000-07-11",3.3314,3.3314,3.3314,3.3314,500.0],["2000-07-12",3.1981,3.2092,3.1981,3.1981,1100.0],["2000-07-13",3.1093,3.3758,2.7539,3.287,12900.0],["2000-07-14",3.3758,3.3758,3.1093,3.1093,2400.0],["2000-07-17",3.1093,3.1093,3.1093,3.1093,100.0],["2000-07-18",3.1093,3.1981,3.1093,3.1981,1700.0],["2000-07-19",3.287,3.287,3.1537,3.2536,21200.0],["2000-07-20",3.2536,3.2536,3.2536,3.2536,0.0],["2000-07-21",3.2536,3.2536,3.2536,3.2536,0.0],["2000-07-24",3.1537,3.1537,3.1537,3.1537,400.0],["2000-07-25",3.1537,3.1537,3.1537,3.1537,0.0],["2000-07-26",3.1537,3.1537,2.8428,2.8428,1400.0],["2000-07-27",2.8428,2.8428,2.8428,2.8428,100.0],["2000-07-28",2.976,3.1093,2.976,3.1093,1700.0],["2000-07-31",2.9316,2.9316,2.9316,2.9316,200.0],["2000-08-01",2.9316,3.0204,2.7539,2.7539,4900.0],["2000-08-02",2.9316,2.9316,2.9316,2.9316,200.0],["2000-08-03",2.8428,3.0204,2.8428,3.0204,600.0],["2000-08-04",3.0204,3.0204,3.0204,3.0204,0.0],["2000-08-07",2.8428,2.8428,2.8428,2.8428,100.0],["2000-08-08",2.8428,2.8428,2.8428,2.8428,0.0],["2000-08-09",3.0204,3.3758,3.0204,3.0204,8300.0],["2000-08-10",3.0204,3.0204,3.0204,3.0204,0.0],["2000-08-11",3.0204,3.0204,2.8428,2.8428,1100.0],["2000-08-14",3.1981,3.1981,3.1981,3.1981,100.0],["2000-08-15",3.1981,3.1981,3.1981,3.1981,0.0],["2000-08-16",2.8428,2.8428,2.8428,2.8428,200.0],["2000-08-17",2.8428,2.8428,2.8428,2.8428,0.0],["2000-08-18",2.8428,2.8428,2.8428,2.8428,0.0],["2000-08-21",2.8428,2.8428,2.8428,2.8428,7800.0],["2000-08-22",2.8428,2.8428,2.8428,2.8428,3700.0],["2000-08-23",2.8428,2.8428,2.8428,2.8428,1500.0],["2000-08-24",2.8428,2.8428,2.8428,2.8428,200.0],["2000-08-25",2.8428,2.8428,2.8428,2.8428,0.0],["2000-08-28",2.8428,2.8428,2.8428,2.8428,0.0],["2000-08-29",2.8428,2.8428,2.8428,2.8428,100.0],["2000-08-30",2.8428,2.8428,2.8428,2.8428,0.0],["2000-08-31",2.8428,3.3314,2.8428,3.0649,10400.0],["2000-09-01",3.0649,3.0649,3.0649,3.0649,100.0],["2000-09-05",3.0649,3.0649,2.8428,2.8428,1500.0],["2000-09-06",2.8428,3.0204,2.8428,3.0204,3000.0],["2000-09-07",3.0204,3.0204,3.0204,3.0204,0.0],["2000-09-08",2.8428,2.8428,2.8428,2.8428,3300.0],["2000-09-11",2.8428,2.8428,2.8428,2.8428,0.0],["2000-09-12",2.8428,2.8428,2.8428,2.8428,0.0],["2000-09-13",3.1093,3.1093,2.8428,2.8428,2500.0],["2000-09-14",2.8428,2.8428,2.8428,2.8428,0.0],["2000-09-15",3.0204,3.0204,2.8428,2.8428,2000.0],["2000-09-18",2.8428,2.8428,2.8428,2.8428,0.0],["2000-09-19",3.0205,3.1093,3.0205,3.1093,200.0],["2000-09-20",3.1093,3.1093,3.1093,3.1093,0.0],["2000-09-21",3.1093,3.1093,3.1093,3.1093,0.0],["2000-09-22",3.1093,3.1093,3.1093,3.1093,0.0],["2000-09-25",3.0204,3.1981,3.0204,3.1981,3300.0],["2000-09-26",3.0204,3.0204,3.0204,3.0204,400.0],["2000-09-27",3.0204,3.0204,3.0204,3.0204,1900.0],["2000-09-28",3.0204,3.0204,3.0204,3.0204,0.0],["2000-09-29",3.0204,3.0204,2.8428,2.8428,6400.0],["2000-10-02",2.9316,2.9316,2.8428,2.8428,1300.0],["2000-10-03",2.8428,2.8428,2.7539,2.8428,6500.0],["2000-10-04",2.7539,3.1093,2.7539,3.1093,1700.0],["2000-10-05",3.0204,3.0204,2.7984,2.7984,2400.0],["2000-10-06",2.8428,2.8428,2.8428,2.8428,800.0],["2000-10-09",2.9316,2.9316,2.9316,2.9316,1000.0],["2000-10-10",2.9316,2.9316,2.9316,2.9316,0.0],["2000-10-11",2.9316,2.9316,2.9316,2.9316,1200.0],["2000-10-12",2.9316,2.9316,2.9316,2.9316,0.0],["2000-10-13",2.9316,2.9316,2.8872,2.9316,17100.0],["2000-10-16",2.9316,2.9316,2.9316,2.9316,0.0],["2000-10-17",2.9316,3.0649,2.9316,3.0649,4000.0],["2000-10-18",2.9316,2.9316,2.9316,2.9316,100.0],["2000-10-19",2.9316,2.9316,2.9316,2.9316,500.0],["2000-10-20",2.9316,2.9316,2.9316,2.9316,400.0],["2000-10-23",2.9316,2.9316,2.9316,2.9316,0.0],["2000-10-24",2.9316,3.1093,2.9316,3.1093,200.0],["2000-10-25",3.0204,3.3758,3.0204,3.3758,3200.0],["2000-10-26",3.3758,3.3758,3.3758,3.3758,0.0],["2000-10-27",3.3758,3.3758,3.0204,3.0204,2900.0],["2000-10-30",3.0204,3.0204,3.0204,3.0204,0.0],["2000-10-31",3.3758,3.4646,3.3758,3.3758,5400.0],["2000-11-01",3.3758,3.3758,3.3758,3.3758,0.0],["2000-11-02",3.1093,3.1093,3.0205,3.1093,2100.0],["2000-11-03",3.0204,3.0204,3.0204,3.0204,12100.0],["2000-11-06",3.0204,3.0204,3.0204,3.0204,600.0],["2000-11-07",3.1093,3.3758,3.1093,3.3758,3700.0],["2000-11-08",3.3758,3.3758,3.3758,3.3758,0.0],["2000-11-09",3.5535,3.5535,3.5535,3.5535,2500.0],["2000-11-10",3.5757,3.7311,3.5757,3.7311,6100.0],["2000-11-13",3.7311,3.7311,3.5535,3.7311,1500.0],["2000-11-14",3.5646,3.7311,3.5646,3.7311,1000.0],["2000-11-15",3.7311,4.0865,3.7311,3.9088,1300.0],["2000-11-16",3.9088,4.1753,3.7311,3.9088,5900.0],["2000-11-17",3.9088,3.9088,3.9088,3.9088,100.0],["2000-11-20",3.9088,4.1753,3.9088,4.1753,2400.0],["2000-11-21",4.2197,4.4418,4.2197,4.4418,13100.0],["2000-11-22",4.5307,4.9749,4.5307,4.9749,5100.0],["2000-11-24",4.6195,4.6195,4.6195,4.6195,300.0],["2000-11-27",4.6195,4.6195,4.6195,4.6195,2600.0],["2000-11-28",4.5196,4.5196,4.2642,4.353,3200.0],["2000-11-29",4.353,4.353,4.2642,4.2642,2600.0],["2000-11-30",4.2642,4.2642,3.9977,4.2197,5900.0],["2000-12-01",4.0865,4.0865,4.0865,4.0865,2500.0],["2000-12-04",3.9532,4.0865,3.9532,4.0865,2300.0],["2000-12-05",4.1753,4.1753,4.1753,4.1753,3000.0],["2000-12-06",4.1753,4.1753,4.1753,4.1753,1100.0],["2000-12-07",4.1753,4.1753,4.1753,4.1753,2000.0],["2000-12-08",4.1753,4.2197,4.1753,4.2197,2200.0],["2000-12-11",4.0421,4.0421,3.7311,3.82,10500.0],["2000-12-12",3.82,3.9977,3.82,3.9532,1200.0],["2000-12-13",3.82,3.82,3.82,3.82,300.0],["2000-12-14",3.9977,3.9977,3.5535,3.6867,4700.0],["2000-12-15",3.7311,3.7311,3.7311,3.7311,2300.0],["2000-12-18",3.7311,3.7311,3.7311,3.7311,0.0],["2000-12-19",3.5979,3.5979,3.1981,3.1981,13200.0],["2000-12-20",3.2203,3.5091,2.9316,2.9316,8300.0],["2000-12-21",3.0649,3.3758,3.0649,3.3758,2000.0],["2000-12-22",3.287,3.3758,3.287,3.287,10400.0],["2000-12-26",4.0865,4.0865,3.4646,3.5535,9000.0],["2000-12-27",3.5535,3.5535,3.3758,3.3758,6900.0],["2000-12-28",3.4646,3.4646,3.287,3.287,5000.0],["2000-12-29",3.287,3.287,3.287,3.287,1500.0],["2001-01-02",3.287,3.3758,3.287,3.3758,300.0],["2001-01-03",3.5535,3.5535,3.5535,3.5535,1400.0],["2001-01-04",3.6867,3.9088,3.6867,3.9088,4500.0],["2001-01-05",3.9532,3.9532,3.9532,3.9532,300.0],["2001-01-08",3.6423,3.9088,3.6423,3.82,4100.0],["2001-01-09",3.5535,3.5535,3.5535,3.5535,700.0],["2001-01-10",3.5535,3.5535,3.5535,3.5535,0.0],["2001-01-11",3.5535,3.5535,3.5535,3.5535,0.0],["2001-01-12",3.5535,3.5535,3.5535,3.5535,0.0],["2001-01-16",3.5535,3.82,3.5535,3.5535,3500.0],["2001-01-17",3.5535,3.5535,3.5535,3.5535,1300.0],["2001-01-18",3.5535,3.5535,3.5535,3.5535,0.0],["2001-01-19",3.5535,3.5535,3.5535,3.5535,0.0],["2001-01-22",3.5979,3.5979,3.5535,3.5535,7100.0],["2001-01-23",3.5091,3.5091,3.4202,3.4202,2200.0],["2001-01-24",3.3314,3.3314,3.3314,3.3314,300.0],["2001-01-25",3.287,3.287,3.1981,3.1981,5300.0],["2001-01-26",3.1093,3.1981,3.1093,3.1981,1100.0],["2001-01-29",3.1981,3.5535,3.1981,3.5535,26900.0],["2001-01-30",3.3758,3.3758,3.1981,3.3758,10100.0],["2001-01-31",3.287,3.287,3.287,3.287,400.0],["2001-02-01",3.287,3.287,3.1981,3.1981,2600.0],["2001-02-02",3.1981,3.1981,3.1981,3.1981,2600.0],["2001-02-05",3.1981,3.1981,3.1981,3.1981,0.0],["2001-02-06",3.1537,3.1537,3.1537,3.1537,100.0],["2001-02-07",3.1981,3.287,3.1981,3.287,600.0],["2001-02-08",3.1981,3.287,3.1537,3.1537,4700.0],["2001-02-09",3.287,3.287,3.1093,3.1093,1800.0],["2001-02-12",3.1093,3.1093,3.1093,3.1093,300.0],["2001-02-13",3.1093,3.1093,3.1093,3.1093,500.0],["2001-02-14",3.1093,3.1093,3.1093,3.1093,200.0],["2001-02-15",3.1093,3.1093,3.1093,3.1093,0.0],["2001-02-16",3.1093,3.1093,3.1093,3.1093,200.0],["2001-02-20",3.1981,3.4646,3.1981,3.4646,2600.0],["2001-02-21",3.3758,3.3758,3.1093,3.3758,16800.0],["2001-02-22",3.5091,3.5091,3.3758,3.3758,15200.0],["2001-02-23",3.3758,3.3758,3.287,3.287,32100.0],["2001-02-26",3.4646,3.4646,3.287,3.287,4200.0],["2001-02-27",3.3758,3.4202,3.3314,3.3314,14000.0],["2001-02-28",3.3758,3.4202,3.3758,3.4202,3000.0],["2001-03-01",3.3758,3.3758,3.3758,3.3758,5000.0],["2001-03-02",3.4202,3.4202,3.4202,3.4202,800.0],["2001-03-05",3.4646,3.4646,3.4646,3.4646,2200.0],["2001-03-06",3.4202,3.4646,3.4202,3.4646,3000.0],["2001-03-07",3.5535,3.5535,3.5535,3.5535,900.0],["2001-03-08",3.5535,3.5535,3.5535,3.5535,5000.0],["2001-03-09",3.5535,3.6867,3.5535,3.6867,500.0],["2001-03-12",3.5535,3.5535,3.3758,3.3758,2700.0],["2001-03-13",3.4646,3.4646,3.4646,3.4646,2500.0],["2001-03-14",3.4202,3.4202,3.3758,3.4202,2700.0],["2001-03-15",3.3758,3.4646,3.3758,3.4646,1100.0],["2001-03-16",3.4202,3.5535,3.4202,3.4646,5200.0],["2001-03-19",3.4646,3.5535,3.4646,3.5535,2000.0],["2001-03-20",3.5535,3.5535,3.5535,3.5535,1000.0],["2001-03-21",3.5979,3.5979,3.5091,3.5091,800.0],["2001-03-22",3.5091,3.5091,3.5091,3.5091,1100.0],["2001-03-23",3.3758,3.3758,3.3758,3.3758,200.0],["2001-03-26",3.3758,3.3758,3.287,3.287,6000.0],["2001-03-27",3.287,3.287,3.287,3.287,0.0],["2001-03-28",3.287,3.287,3.287,3.287,0.0],["2001-03-29",3.3758,3.3758,3.3758,3.3758,2000.0],["2001-03-30",3.3758,3.3758,3.3758,3.3758,0.0],["2001-04-02",3.287,3.287,3.287,3.287,500.0],["2001-04-03",3.1981,3.1981,3.1981,3.1981,6100.0],["2001-04-04",3.1981,3.1981,3.1981,3.1981,0.0],["2001-04-05",3.1981,3.287,3.1981,3.287,4100.0],["2001-04-06",3.287,3.287,3.287,3.287,0.0],["2001-04-09",3.2834,3.2834,3.2834,3.2834,0.0],["2001-04-10",3.2834,3.2834,3.2834,3.2834,0.0],["2001-04-11",3.3047,3.3047,3.3047,3.3047,400.0],["2001-04-12",3.1981,3.1981,3.1981,3.1981,200.0],["2001-04-16",3.1981,3.1981,3.1981,3.1981,0.0],["2001-04-17",3.1981,3.1981,3.1981,3.1981,1100.0],["2001-04-18",3.1981,3.1981,3.1981,3.1981,1200.0],["2001-04-19",3.2621,3.4113,3.2621,3.3758,12400.0],["2001-04-20",3.3758,3.5535,3.3758,3.5535,2000.0],["2001-04-23",3.5535,3.5535,3.5535,3.5535,4500.0],["2001-04-24",3.4824,3.4824,3.4824,3.4824,900.0],["2001-04-25",3.4824,3.4824,3.4824,3.4824,0.0],["2001-04-26",3.4824,3.4824,3.4824,3.4824,0.0],["2001-04-27",3.4824,3.4824,3.4824,3.4824,0.0],["2001-04-30",3.5535,3.5535,3.5535,3.5535,200.0],["2001-05-01",3.6601,3.6956,3.6601,3.6956,2200.0],["2001-05-02",3.7667,3.7667,3.7667,3.7667,1500.0],["2001-05-03",3.7667,3.7667,3.7667,3.7667,400.0],["2001-05-04",3.8377,3.852,3.7667,3.7667,3100.0],["2001-05-07",3.852,3.852,3.852,3.852,600.0],["2001-05-08",3.852,3.852,3.852,3.852,1300.0],["2001-05-09",3.9088,3.9088,3.9088,3.9088,1200.0],["2001-05-10",3.9088,4.0154,3.9088,3.9088,2800.0],["2001-05-11",3.9088,4.0154,3.9088,4.0154,6400.0],["2001-05-14",4.0154,4.0154,3.9799,3.9799,1600.0],["2001-05-15",3.9159,3.9159,3.9159,3.9159,2500.0],["2001-05-16",3.9088,3.9799,3.9088,3.9799,600.0],["2001-05-17",3.9444,3.9444,3.9444,3.9444,300.0],["2001-05-18",4.0652,4.0652,4.0652,4.0652,600.0],["2001-05-21",3.9799,4.2784,3.9799,4.051,2200.0],["2001-05-22",3.9444,4.0154,3.9444,4.0154,400.0],["2001-05-23",4.2642,4.2642,4.2286,4.2642,1200.0],["2001-05-24",4.2642,4.3494,4.2642,4.2642,2700.0],["2001-05-25",4.2997,4.4063,4.2997,4.4063,700.0],["2001-05-29",4.2642,4.2642,4.2642,4.2642,5100.0],["2001-05-30",4.2286,4.2286,4.1931,4.1931,2000.0],["2001-05-31",4.2642,4.2642,4.2642,4.2642,1000.0],["2001-06-01",4.2428,4.2428,4.2428,4.2428,200.0],["2001-06-04",4.4205,4.4916,4.4205,4.4916,3800.0],["2001-06-05",4.2997,4.4916,4.2997,4.4916,1700.0],["2001-06-06",4.4916,4.5271,4.4916,4.5271,800.0],["2001-06-07",4.5342,4.6195,4.4418,4.6195,2000.0],["2001-06-08",4.6195,4.6195,4.6195,4.6195,1000.0],["2001-06-11",4.7474,4.7617,4.4418,4.4418,13000.0],["2001-06-12",4.4561,4.4561,4.4561,4.4561,500.0],["2001-06-13",4.6195,4.6195,4.584,4.584,3700.0],["2001-06-14",4.584,4.584,4.584,4.584,0.0],["2001-06-15",4.7261,4.7261,4.7261,4.7261,400.0],["2001-06-18",4.7616,4.7616,4.7616,4.7616,1000.0],["2001-06-19",4.7616,4.7616,4.7616,4.7616,0.0],["2001-06-20",4.7972,4.9749,4.7972,4.9749,2400.0],["2001-06-21",4.9749,4.9749,4.9749,4.9749,500.0],["2001-06-22",4.9749,4.9749,4.8327,4.8967,2400.0],["2001-06-25",4.8327,4.8327,4.8256,4.8256,1300.0],["2001-06-26",4.6906,4.6906,4.655,4.655,2400.0],["2001-06-27",4.6195,4.6195,4.3708,4.4418,6700.0],["2001-06-28",4.3779,4.3779,4.3779,4.3779,200.0],["2001-06-29",4.6906,4.8327,4.6906,4.8327,2300.0],["2001-07-02",4.7617,4.7617,4.7261,4.7261,1400.0],["2001-07-03",4.7261,4.7261,4.7261,4.7261,0.0],["2001-07-05",4.584,4.584,4.584,4.584,100.0],["2001-07-06",4.7261,4.7261,4.7261,4.7261,200.0],["2001-07-09",4.6195,4.6906,4.6195,4.6906,500.0],["2001-07-10",4.6906,4.6906,4.6906,4.6906,0.0],["2001-07-11",4.4774,4.6195,4.4774,4.6195,2400.0],["2001-07-12",4.6195,4.6195,4.584,4.584,1800.0],["2001-07-13",4.584,4.584,4.584,4.584,100.0],["2001-07-16",4.584,4.584,4.584,4.584,0.0],["2001-07-17",4.6195,4.6195,4.6195,4.6195,1200.0],["2001-07-18",4.7261,4.7261,4.7261,4.7261,2000.0],["2001-07-19",4.7972,4.8327,4.7972,4.8327,1000.0],["2001-07-20",4.7261,4.9749,4.7261,4.9749,3700.0],["2001-07-23",4.9749,4.9749,4.7261,4.7261,200.0],["2001-07-24",4.7261,4.9749,4.7261,4.9677,2200.0],["2001-07-25",4.9749,4.9749,4.9749,4.9749,600.0],["2001-07-26",5.0459,5.0459,4.9749,4.9749,2600.0],["2001-07-27",5.1525,5.1525,4.9393,4.9393,2100.0],["2001-07-30",5.1525,5.1525,5.0459,5.1525,3000.0],["2001-07-31",5.117,5.117,5.117,5.117,500.0],["2001-08-01",5.1028,5.1028,5.1028,5.1028,200.0],["2001-08-02",4.9749,4.9749,4.9749,4.9749,100.0],["2001-08-03",4.9749,4.9749,4.9749,4.9749,0.0],["2001-08-06",4.9749,4.9749,4.9749,4.9749,0.0],["2001-08-07",4.8683,4.9038,4.8683,4.9038,2400.0],["2001-08-08",5.0104,5.0104,5.0104,5.0104,200.0],["2001-08-09",4.9038,4.9038,4.9038,4.9038,100.0],["2001-08-10",4.9749,4.9749,4.9749,4.9749,100.0],["2001-08-13",4.9535,5.0104,4.9535,5.0104,2100.0],["2001-08-14",5.0104,5.3302,5.0104,5.3302,10600.0],["2001-08-15",5.3302,5.38,5.3302,5.38,2400.0],["2001-08-16",5.3302,5.3302,5.3302,5.3302,3200.0],["2001-08-17",5.2236,5.2236,5.1881,5.1881,2100.0],["2001-08-20",5.2236,5.2236,5.2236,5.2236,100.0],["2001-08-21",5.2591,5.4013,5.2591,5.2591,4900.0],["2001-08-22",5.4013,5.4013,5.4013,5.4013,200.0],["2001-08-23",5.4723,5.4723,5.4723,5.4723,1100.0],["2001-08-24",5.4723,5.4723,5.4723,5.4723,400.0],["2001-08-27",5.4723,5.4723,5.4723,5.4723,0.0],["2001-08-28",5.3302,5.3302,5.3302,5.3302,100.0],["2001-08-29",5.3302,5.3302,5.3302,5.3302,0.0],["2001-08-30",5.2733,5.3302,5.2236,5.3302,500.0],["2001-08-31",5.3302,5.3302,5.3302,5.3302,0.0],["2001-09-04",5.3302,5.5434,5.3302,5.3302,500.0],["2001-09-05",5.3302,5.3302,5.3302,5.3302,1000.0],["2001-09-06",5.3373,5.3373,5.117,5.117,7500.0],["2001-09-07",5.2591,5.3302,5.1881,5.1881,7900.0],["2001-09-10",5.2591,5.6856,5.2591,5.6856,700.0],["2001-09-17",5.3089,5.3302,5.3089,5.3302,3000.0],["2001-09-18",5.6074,5.6145,5.2947,5.5434,1600.0],["2001-09-19",5.5647,5.5647,5.2947,5.4013,2600.0],["2001-09-20",5.2947,5.3302,5.117,5.3302,5900.0],["2001-09-21",5.1596,5.2591,5.1525,5.1881,5400.0],["2001-09-24",5.1881,5.4795,5.1596,5.3657,7800.0],["2001-09-25",5.3657,5.4795,5.2947,5.2947,6100.0],["2001-09-26",5.4794,5.65,5.4652,5.65,3700.0],["2001-09-27",5.5861,5.5861,5.5861,5.5861,200.0],["2001-09-28",5.6429,5.6429,5.4652,5.5861,700.0],["2001-10-01",5.5861,5.5861,5.3302,5.3302,10600.0],["2001-10-02",5.3302,5.3302,5.3302,5.3302,0.0],["2001-10-03",5.3444,5.6856,5.3444,5.6856,8100.0],["2001-10-04",5.5079,5.8632,5.5079,5.6145,8500.0],["2001-10-05",5.65,5.7211,5.65,5.65,600.0],["2001-10-08",5.6287,5.6856,5.3302,5.6856,3000.0],["2001-10-09",5.7566,5.8632,5.7566,5.8277,3700.0],["2001-10-10",5.8632,5.8632,5.8419,5.8632,4300.0],["2001-10-11",5.8632,6.183,5.8632,6.112,1900.0],["2001-10-12",6.112,6.112,6.112,6.112,0.0],["2001-10-15",6.2186,6.4673,6.2186,6.4318,5100.0],["2001-10-16",6.0551,7.2491,6.0551,7.1069,14100.0],["2001-10-17",7.1709,8.2725,7.0998,7.5191,10400.0],["2001-10-18",7.5191,7.6257,7.1567,7.2846,4800.0],["2001-10-19",7.4552,7.4552,7.1069,7.2846,8800.0],["2001-10-22",7.2846,7.2846,6.6805,6.6805,20200.0],["2001-10-23",7.0003,7.1069,6.9506,7.0359,25400.0],["2001-10-24",7.0643,7.0714,7.0003,7.0003,2600.0],["2001-10-25",6.9648,7.0003,6.9648,7.0003,2800.0],["2001-10-26",6.8227,6.8369,6.6095,6.6095,4200.0],["2001-10-29",6.6095,6.6095,6.3962,6.3962,6500.0],["2001-10-30",6.3962,6.3962,6.3962,6.3962,4300.0],["2001-10-31",6.3962,6.4673,6.3962,6.4673,2700.0],["2001-11-01",6.7089,6.7089,6.7018,6.7018,200.0],["2001-11-02",6.7161,6.7516,6.6095,6.7516,3700.0],["2001-11-05",6.979,6.979,6.7445,6.7445,500.0],["2001-11-06",6.7445,6.7445,6.7445,6.7445,0.0],["2001-11-07",6.7445,6.7445,6.6095,6.645,3200.0],["2001-11-08",6.51,6.51,6.51,6.51,1400.0],["2001-11-09",6.5171,6.5171,6.5028,6.5028,700.0],["2001-11-12",6.51,6.51,6.5028,6.5028,3800.0],["2001-11-13",6.51,6.645,6.51,6.645,17700.0],["2001-11-14",6.645,6.645,6.4318,6.4318,7600.0],["2001-11-15",6.4673,6.4673,6.4673,6.4673,18200.0],["2001-11-16",6.5739,6.645,6.5739,6.645,200.0],["2001-11-19",6.5739,7.0359,6.3962,7.0359,17600.0],["2001-11-20",6.5739,6.5739,6.5739,6.5739,5000.0],["2001-11-21",6.7516,6.7516,6.4673,6.4673,58500.0],["2001-11-23",6.5384,6.5384,6.4673,6.4673,2900.0],["2001-11-26",6.4602,6.8227,6.4602,6.8227,1000.0],["2001-11-27",6.4602,6.5739,6.4602,6.4673,9200.0],["2001-11-28",6.4744,6.5384,6.4673,6.5028,8000.0],["2001-11-29",6.4744,6.4744,6.2541,6.2541,3600.0],["2001-11-30",6.4318,6.5739,6.3962,6.5739,4700.0],["2001-12-03",6.3962,6.3962,6.3962,6.3962,1000.0],["2001-12-04",6.4886,6.8582,6.4886,6.8582,3100.0],["2001-12-05",6.645,6.8937,6.3962,6.8937,3500.0],["2001-12-06",6.8937,7.4268,6.8582,7.0359,2800.0],["2001-12-07",6.8582,7.178,6.8582,7.0359,2500.0],["2001-12-10",6.8227,7.0359,6.8227,7.0359,4600.0],["2001-12-11",7.0359,7.0359,7.0359,7.0359,0.0],["2001-12-12",7.1069,7.1069,7.1069,7.1069,1000.0],["2001-12-13",6.8298,7.1069,6.8298,7.1069,2700.0],["2001-12-14",7.1069,7.1069,7.1069,7.1069,100.0],["2001-12-17",7.0003,7.1069,7.0003,7.1069,7400.0],["2001-12-18",7.1425,7.4054,7.1425,7.3912,5700.0],["2001-12-19",7.4623,7.4978,7.3912,7.4765,5700.0],["2001-12-20",7.2633,7.6755,7.2633,7.6755,11300.0],["2001-12-21",7.711,7.711,7.5049,7.6755,2600.0],["2001-12-24",7.5049,7.5049,7.5049,7.5049,1400.0],["2001-12-26",7.4623,7.8176,7.4623,7.6755,3500.0],["2001-12-27",7.4978,7.8887,7.4978,7.8176,5600.0],["2001-12-28",7.7821,7.8674,7.7821,7.8674,9400.0],["2001-12-31",7.7821,7.7821,7.7821,7.7821,1000.0],["2002-01-02",7.7821,7.7821,7.7821,7.7821,3500.0],["2002-01-03",7.8105,7.8105,7.8105,7.8105,200.0],["2002-01-04",7.7892,7.7892,7.7892,7.7892,100.0],["2002-01-07",7.8176,7.8176,7.8176,7.8176,2900.0],["2002-01-08",7.8319,7.9953,7.8319,7.9953,2600.0],["2002-01-09",8.0095,8.0095,7.9385,7.9385,1600.0],["2002-01-10",7.9242,7.9598,7.9242,7.9598,4000.0],["2002-01-11",7.9242,7.9598,7.8745,7.9598,5900.0],["2002-01-14",7.8887,7.9598,7.8887,7.91,5900.0],["2002-01-15",7.9242,7.9242,7.8887,7.8887,3300.0],["2002-01-16",7.8887,7.9598,7.8887,7.9598,300.0],["2002-01-17",7.9598,7.9598,7.9598,7.9598,1800.0],["2002-01-18",8.038,8.0522,7.8887,7.8887,800.0],["2002-01-22",7.8887,8.0522,7.8887,7.8887,2700.0],["2002-01-23",7.8887,7.9953,7.8887,7.9953,2000.0],["2002-01-24",7.8958,7.8958,7.64,7.8176,7600.0],["2002-01-25",7.6826,7.8176,7.5689,7.5689,4400.0],["2002-01-28",7.5689,7.5689,7.5689,7.5689,0.0],["2002-01-29",7.6755,7.6755,7.6755,7.6755,700.0],["2002-01-30",7.6755,7.6755,7.6755,7.6755,0.0],["2002-01-31",7.6755,7.6755,7.6755,7.6755,0.0],["2002-02-01",7.7181,7.7181,7.711,7.711,4100.0],["2002-02-04",7.711,7.711,7.711,7.711,0.0],["2002-02-05",7.6755,7.6755,7.6755,7.6755,9000.0],["2002-02-06",7.6755,7.7466,7.6755,7.7466,3000.0],["2002-02-07",7.6755,7.7466,7.6044,7.711,10600.0],["2002-02-08",7.711,7.711,7.711,7.711,0.0],["2002-02-11",7.6755,7.6755,7.6755,7.6755,2000.0],["2002-02-12",7.6755,7.6755,7.6755,7.6755,200.0],["2002-02-13",7.6755,7.6755,7.5334,7.5334,2000.0],["2002-02-14",7.5334,7.6755,7.5334,7.6755,3100.0],["2002-02-15",7.6044,7.6115,7.6044,7.6044,1300.0],["2002-02-19",7.6044,7.6044,7.4978,7.4978,6700.0],["2002-02-20",7.4978,7.5689,7.2491,7.2491,6600.0],["2002-02-21",7.2491,7.2491,7.2491,7.2491,500.0],["2002-02-22",7.178,7.1851,7.178,7.1851,5200.0],["2002-02-25",7.1851,7.1851,7.1851,7.1851,0.0],["2002-02-26",7.178,7.2491,7.178,7.2491,700.0],["2002-02-27",7.2491,7.2491,7.2491,7.2491,0.0],["2002-02-28",7.2846,7.3201,7.2207,7.3201,3000.0],["2002-03-01",7.3201,7.3201,7.3201,7.3201,0.0],["2002-03-04",7.4268,7.4268,7.3557,7.3557,1100.0],["2002-03-05",7.3557,7.3557,7.3557,7.3557,0.0],["2002-03-06",7.3557,7.3557,7.3557,7.3557,0.0],["2002-03-07",7.2278,7.2846,7.2207,7.2207,5100.0],["2002-03-08",7.2135,7.4268,6.645,7.2135,18000.0],["2002-03-11",7.2064,7.2064,7.0714,7.0714,3000.0],["2002-03-12",6.9648,7.0714,6.7587,6.8937,6100.0],["2002-03-13",7.178,7.178,7.178,7.178,600.0],["2002-03-14",7.1069,7.1069,6.9648,6.9648,400.0],["2002-03-15",6.9293,6.9293,6.9293,6.9293,100.0],["2002-03-18",6.9293,6.9293,6.9293,6.9293,400.0],["2002-03-19",7.0146,7.0288,6.9506,6.9577,3500.0],["2002-03-20",6.9648,6.9648,6.9648,6.9648,300.0],["2002-03-21",6.9648,6.979,6.0693,6.979,5500.0],["2002-03-22",6.7018,6.7018,6.5028,6.5028,500.0],["2002-03-25",6.8013,6.8013,6.3962,6.3962,5600.0],["2002-03-26",6.7516,6.7516,6.7516,6.7516,1700.0],["2002-03-27",6.7303,6.9648,6.7303,6.9648,7300.0],["2002-03-28",6.9719,7.0359,6.9719,7.0359,1300.0],["2002-04-01",6.9293,6.9293,6.9293,6.9293,500.0],["2002-04-02",6.8937,6.8937,6.7942,6.7942,14500.0],["2002-04-03",6.8227,6.8227,6.8227,6.8227,2700.0],["2002-04-04",6.9151,6.9648,6.9151,6.9648,3700.0],["2002-04-05",7.0714,7.1709,7.0714,7.0856,3600.0],["2002-04-08",7.1425,7.1425,7.0927,7.0927,14400.0],["2002-04-09",7.0856,7.0856,7.0856,7.0856,400.0],["2002-04-10",7.0856,7.0856,7.0146,7.0146,2300.0],["2002-04-11",7.0714,7.0714,7.0714,7.0714,400.0],["2002-04-12",7.0146,7.0146,6.979,6.979,700.0],["2002-04-15",6.979,7.0359,6.979,6.9861,1800.0],["2002-04-16",6.9861,6.9861,6.9861,6.9861,0.0],["2002-04-17",7.0359,7.114,7.0003,7.114,3700.0],["2002-04-18",7.1069,7.178,7.1069,7.178,2900.0],["2002-04-19",7.1922,7.2491,6.9861,7.242,2500.0],["2002-04-22",7.1425,7.1425,6.7871,6.7871,5000.0],["2002-04-23",6.9435,6.9435,6.9435,6.9435,100.0],["2002-04-24",7.1069,7.1069,6.9435,6.9435,200.0],["2002-04-25",6.9435,6.9435,6.9435,6.9435,500.0],["2002-04-26",7.0003,7.0003,7.0003,7.0003,300.0],["2002-04-29",7.0003,7.1425,7.0003,7.1425,1900.0],["2002-04-30",7.2135,7.2135,7.1069,7.2135,1800.0],["2002-05-01",7.0003,7.0003,7.0003,7.0003,1400.0],["2002-05-02",7.0003,7.1069,6.8227,7.0003,1900.0],["2002-05-03",7.0003,7.0003,7.0003,7.0003,0.0],["2002-05-06",7.114,7.6115,7.114,7.5689,5500.0],["2002-05-07",7.5689,7.7892,7.5689,7.7892,2400.0],["2002-05-08",7.7963,7.8247,7.512,7.6826,2700.0],["2002-05-09",7.6897,7.6897,7.6897,7.6897,200.0],["2002-05-10",7.7608,7.7608,7.7608,7.7608,500.0],["2002-05-13",7.9171,8.1659,7.8887,7.8887,6400.0],["2002-05-14",7.8887,8.173,7.8318,8.173,8500.0],["2002-05-15",7.9953,8.173,7.9953,8.173,2200.0],["2002-05-16",8.173,8.173,8.173,8.173,0.0],["2002-05-17",7.9598,7.9598,7.7181,7.7821,5100.0],["2002-05-20",7.7466,8.4928,7.7466,8.4928,2100.0],["2002-05-21",8.4928,8.4928,8.3507,8.4217,3900.0],["2002-05-22",8.3507,8.5923,8.308,8.5923,6800.0],["2002-05-23",8.5923,8.5923,7.8176,8.5639,7500.0],["2002-05-24",8.3578,8.3578,8.3578,8.3578,500.0],["2002-05-28",8.1872,8.1872,7.9242,7.9242,1200.0],["2002-05-29",8.0024,8.0024,7.8318,7.8887,2200.0],["2002-05-30",7.8887,7.8887,7.8887,7.8887,0.0],["2002-05-31",7.8958,8.0237,7.839,8.0237,2900.0],["2002-06-03",8.0522,8.2014,8.0522,8.2014,600.0],["2002-06-04",8.2014,8.2014,8.2014,8.2014,0.0],["2002-06-05",8.2014,8.2014,8.2014,8.2014,0.0],["2002-06-06",8.2014,8.2014,8.2014,8.2014,0.0],["2002-06-07",7.9598,7.9598,7.8318,7.8318,1200.0],["2002-06-10",7.8318,7.8318,7.8176,7.8318,2600.0],["2002-06-11",7.8318,7.8318,7.8318,7.8318,0.0],["2002-06-12",7.7466,7.7466,7.6897,7.6897,1800.0],["2002-06-13",7.6897,7.6897,7.6897,7.6897,0.0],["2002-06-14",7.8958,8.1374,7.8105,8.1374,8500.0],["2002-06-17",7.9953,8.173,7.9527,8.173,3900.0],["2002-06-18",7.7466,7.7466,7.7466,7.7466,2000.0],["2002-06-19",7.7963,7.7963,7.7963,7.7963,300.0],["2002-06-20",7.8176,8.1659,7.7466,7.7679,4000.0],["2002-06-21",7.6897,7.8816,7.6897,7.8816,2700.0],["2002-06-24",7.6826,7.6826,7.6826,7.6826,2200.0],["2002-06-25",7.6826,7.6826,7.6826,7.6826,0.0],["2002-06-26",7.6826,7.8176,7.64,7.8176,9700.0],["2002-06-27",7.7466,7.8887,7.7466,7.8887,1200.0],["2002-06-28",7.8176,8.173,7.8176,8.173,1900.0],["2002-07-01",8.173,8.173,8.173,8.173,0.0],["2002-07-02",7.8176,7.8176,7.8176,7.8176,1400.0],["2002-07-03",6.9293,7.4623,6.9293,7.4268,6100.0],["2002-07-05",7.1851,7.2064,7.1851,7.2064,1200.0],["2002-07-08",7.2135,7.7821,7.2135,7.7821,1400.0],["2002-07-09",7.6542,7.6542,7.6471,7.6471,400.0],["2002-07-10",7.6542,7.7679,7.6542,7.6542,1000.0],["2002-07-11",7.6542,7.6542,7.5405,7.5405,1100.0],["2002-07-12",7.6186,7.6329,7.6186,7.6329,300.0],["2002-07-15",7.5405,7.6329,7.5334,7.5405,1900.0],["2002-07-16",7.6044,7.6044,7.6044,7.6044,1000.0],["2002-07-17",7.6826,7.6826,7.6826,7.6826,500.0],["2002-07-18",7.6755,7.6755,7.6044,7.6044,800.0],["2002-07-19",7.6755,7.6755,7.4623,7.5262,4300.0],["2002-07-22",7.5405,7.5405,7.4268,7.4268,2800.0],["2002-07-23",7.3628,7.3628,7.2917,7.3557,1800.0],["2002-07-24",7.2846,7.2846,7.1069,7.2633,3400.0],["2002-07-25",7.2135,7.2278,7.178,7.178,9100.0],["2002-07-26",7.178,7.178,7.0714,7.0714,4200.0],["2002-07-29",7.114,7.242,7.0714,7.242,4200.0],["2002-07-30",7.0856,7.0856,6.9293,6.9293,300.0],["2002-07-31",6.9861,6.9861,6.9293,6.9364,2900.0],["2002-08-01",6.9648,7.0359,6.9648,7.0359,1100.0],["2002-08-02",6.9648,6.9648,6.7445,6.7516,25700.0],["2002-08-05",6.7871,6.7871,6.7516,6.7516,1600.0],["2002-08-06",6.7516,6.9577,6.7516,6.9577,12500.0],["2002-08-07",6.9222,6.9648,6.9222,6.9577,4200.0],["2002-08-08",6.9648,7.0359,6.9648,7.0359,300.0],["2002-08-09",6.78,6.8227,6.7587,6.8227,1400.0],["2002-08-12",6.8227,7.0998,6.8227,6.8298,700.0],["2002-08-13",7.0998,7.1425,7.0998,7.1425,6000.0],["2002-08-14",7.1354,7.1354,7.1354,7.1354,1000.0],["2002-08-15",7.0359,7.0359,7.0359,7.0359,1900.0],["2002-08-16",6.9719,6.9719,6.7587,6.9222,17500.0],["2002-08-19",6.9222,6.9222,6.9222,6.9222,0.0],["2002-08-20",7.0998,7.2775,7.0856,7.2491,11200.0],["2002-08-21",7.3059,7.3841,7.3059,7.3201,5500.0],["2002-08-22",7.3415,7.3557,7.3415,7.3557,600.0],["2002-08-23",7.2491,7.2846,7.2491,7.2846,6700.0],["2002-08-26",7.3344,7.3557,7.3344,7.3557,4300.0],["2002-08-27",7.3557,7.3557,7.2988,7.3201,1300.0],["2002-08-28",7.3201,7.3201,7.3201,7.3201,0.0],["2002-08-29",7.2988,7.3201,7.2988,7.3201,3500.0],["2002-08-30",7.1069,7.1069,7.1069,7.1069,500.0],["2002-09-03",7.1354,7.1354,7.1354,7.1354,100.0],["2002-09-04",7.0714,7.0714,7.0714,7.0714,1400.0],["2002-09-05",7.043,7.043,7.0359,7.0359,3000.0],["2002-09-06",7.0359,7.0359,7.0359,7.0359,0.0],["2002-09-09",7.0359,7.1069,7.0359,7.0359,1100.0],["2002-09-10",7.1069,7.3201,7.1069,7.1069,3600.0],["2002-09-11",7.1069,7.1069,7.1069,7.1069,0.0],["2002-09-12",7.1069,7.1069,7.1069,7.1069,0.0],["2002-09-13",7.1069,7.1069,7.1069,7.1069,200.0],["2002-09-16",7.1496,7.1496,6.9648,6.9648,7000.0],["2002-09-17",7.0998,7.178,7.0998,7.1425,12400.0],["2002-09-18",7.1069,7.1069,7.0785,7.0785,1500.0],["2002-09-19",7.1069,7.2846,7.1069,7.2846,6800.0],["2002-09-20",7.1069,7.1069,7.1069,7.1069,500.0],["2002-09-23",7.1069,7.1069,7.1069,7.1069,0.0],["2002-09-24",7.0714,7.1069,7.0714,7.0714,4100.0],["2002-09-25",7.1069,7.1069,7.0714,7.0785,18400.0],["2002-09-26",7.114,7.2491,7.1069,7.1069,17700.0],["2002-09-27",7.1069,7.3059,7.1069,7.3059,1400.0],["2002-09-30",7.313,7.313,7.313,7.313,1000.0],["2002-10-01",7.313,7.3201,7.313,7.313,3700.0],["2002-10-02",7.0998,7.0998,7.0998,7.0998,400.0],["2002-10-03",7.2775,7.5334,7.2775,7.2846,2500.0],["2002-10-04",7.2846,7.2846,7.2846,7.2846,0.0],["2002-10-07",7.114,7.4552,7.1069,7.4552,4300.0],["2002-10-08",7.1496,7.1567,7.1496,7.1567,400.0],["2002-10-09",7.1851,7.3912,7.1069,7.1069,5900.0],["2002-10-10",7.1425,7.1496,7.0359,7.0359,13300.0],["2002-10-11",7.043,7.2775,7.043,7.2775,14800.0],["2002-10-14",7.2775,7.2775,7.2775,7.2775,200.0],["2002-10-15",7.2135,7.2135,7.2064,7.2064,400.0],["2002-10-16",7.2135,7.2775,7.1425,7.2064,3200.0],["2002-10-17",7.2491,7.2846,7.2491,7.2775,1200.0],["2002-10-18",7.114,7.178,7.0998,7.178,6700.0],["2002-10-21",7.1709,7.178,7.1709,7.178,4800.0],["2002-10-22",7.114,7.114,7.1069,7.1069,1000.0],["2002-10-23",7.1069,7.178,7.1069,7.178,3600.0],["2002-10-24",7.242,7.242,7.1851,7.1851,1400.0],["2002-10-25",7.1567,7.1851,7.1425,7.1425,2400.0],["2002-10-28",7.1496,7.242,7.1425,7.242,1600.0],["2002-10-29",7.242,7.2491,7.1212,7.2491,1100.0],["2002-10-30",7.1425,7.1425,7.1425,7.1425,100.0],["2002-10-31",7.178,7.2846,7.1425,7.2846,4100.0],["2002-11-01",7.1496,7.1638,7.0714,7.1069,6800.0],["2002-11-04",7.1069,7.1069,7.043,7.043,1100.0],["2002-11-05",6.9932,7.0003,6.7445,6.7658,2800.0],["2002-11-06",6.9932,7.0003,6.9932,7.0003,1900.0],["2002-11-07",7.0003,7.0003,7.0003,7.0003,0.0],["2002-11-08",7.0003,7.0003,7.0003,7.0003,0.0],["2002-11-11",6.6521,7.0003,6.6521,7.0003,8600.0],["2002-11-12",7.0998,7.3201,7.0998,7.3201,7800.0],["2002-11-13",7.2278,7.313,7.178,7.178,1300.0],["2002-11-14",7.2704,7.2704,7.2704,7.2704,500.0],["2002-11-15",7.1069,7.1069,6.9293,6.9293,400.0],["2002-11-18",6.9293,6.9293,6.9293,6.9293,0.0],["2002-11-19",7.0714,7.0714,7.0643,7.0643,700.0],["2002-11-20",7.2135,7.6044,7.2135,7.4623,3700.0],["2002-11-21",7.2917,7.2917,7.0927,7.1069,1100.0],["2002-11-22",7.1212,7.1212,7.1069,7.1069,900.0],["2002-11-25",7.0003,7.1069,6.9293,6.979,2900.0],["2002-11-26",6.9293,7.1069,6.9293,7.1069,2300.0],["2002-11-27",7.0998,7.2349,6.581,7.2349,2800.0],["2002-11-29",7.2135,7.2135,7.2135,7.2135,1000.0],["2002-12-02",7.2846,7.2917,7.242,7.242,2000.0],["2002-12-03",7.242,7.242,7.242,7.242,0.0],["2002-12-04",7.242,7.2633,7.178,7.2633,7300.0],["2002-12-05",7.178,7.178,7.178,7.178,3000.0],["2002-12-06",7.178,7.178,7.178,7.178,0.0],["2002-12-09",7.1709,7.2633,7.1709,7.1851,4200.0],["2002-12-10",7.1851,7.1851,7.1851,7.1851,700.0],["2002-12-11",6.4602,7.2135,6.3962,7.1069,11700.0],["2002-12-12",7.0359,7.0359,7.0359,7.0359,100.0],["2002-12-13",7.0359,7.0359,7.0359,7.0359,0.0],["2002-12-16",7.0359,7.0359,7.0359,7.0359,0.0],["2002-12-17",7.0359,7.0359,7.0359,7.0359,0.0],["2002-12-18",7.1069,7.1069,7.1069,7.1069,2000.0],["2002-12-19",7.178,7.178,7.0785,7.178,3200.0],["2002-12-20",7.178,7.178,7.178,7.178,0.0],["2002-12-23",7.178,7.178,7.178,7.178,0.0],["2002-12-24",7.1069,7.1069,7.1069,7.1069,2100.0],["2002-12-26",7.1069,7.1069,7.0927,7.1069,2000.0],["2002-12-27",7.1425,7.1425,7.1425,7.1425,2000.0],["2002-12-30",7.1069,7.1069,7.1069,7.1069,1500.0],["2002-12-31",7.1069,7.1069,7.1069,7.1069,200.0],["2003-01-02",7.1069,7.1069,7.1069,7.1069,0.0],["2003-01-03",7.178,7.178,7.043,7.043,200.0],["2003-01-06",7.1425,7.1425,7.1425,7.1425,300.0],["2003-01-07",7.1425,7.1425,7.1425,7.1425,0.0],["2003-01-08",7.1922,7.1922,7.0714,7.0714,1400.0],["2003-01-09",7.0714,7.0714,7.0714,7.0714,400.0],["2003-01-10",7.0714,7.0714,7.0359,7.0359,5000.0],["2003-01-13",7.0572,7.1069,7.0572,7.1069,4300.0],["2003-01-14",7.1069,7.1069,7.1069,7.1069,2700.0],["2003-01-15",7.1069,7.1069,7.0714,7.1069,6700.0],["2003-01-16",7.1069,7.1069,7.1069,7.1069,1200.0],["2003-01-17",7.0927,7.1069,7.0785,7.1069,6300.0],["2003-01-21",6.9364,6.9364,6.9293,6.9293,5500.0],["2003-01-22",6.9293,6.9293,6.9293,6.9293,0.0],["2003-01-23",7.1069,7.1069,6.5881,6.709,2500.0],["2003-01-24",6.9932,7.0217,6.9151,6.9293,9200.0],["2003-01-27",6.9293,6.9293,6.9293,6.9293,0.0],["2003-01-28",6.9293,7.0998,6.9293,7.0998,2300.0],["2003-01-29",7.0998,7.0998,7.0998,7.0998,0.0],["2003-01-30",7.1069,7.1069,7.0856,7.0856,600.0],["2003-01-31",7.0856,7.0856,7.0856,7.0856,300.0],["2003-02-03",7.0003,7.0003,7.0003,7.0003,900.0],["2003-02-04",7.0003,7.0003,7.0003,7.0003,0.0],["2003-02-05",7.0003,7.0003,7.0003,7.0003,0.0],["2003-02-06",7.0003,7.0856,7.0003,7.0856,4300.0],["2003-02-07",7.0074,7.0074,6.9293,6.9293,5600.0],["2003-02-10",6.9364,6.9932,6.9293,6.9932,2300.0],["2003-02-11",6.9932,7.0003,6.9932,7.0003,500.0],["2003-02-12",7.0003,7.0003,7.0003,7.0003,0.0],["2003-02-13",6.7374,6.7374,6.7161,6.7161,2000.0],["2003-02-14",6.7445,6.7445,6.6805,6.6805,500.0],["2003-02-18",6.7445,7.1993,6.7445,7.1069,2700.0],["2003-02-19",7.0998,7.242,6.9932,7.1425,9100.0],["2003-02-20",7.178,7.178,7.178,7.178,3000.0],["2003-02-21",7.0359,7.178,6.8582,7.1638,2400.0],["2003-02-24",7.1069,7.1069,7.1069,7.1069,1000.0],["2003-02-25",7.1069,7.178,7.1069,7.178,3000.0],["2003-02-26",6.9364,7.1354,6.9364,7.1354,1400.0],["2003-02-27",7.0003,7.0003,6.9293,6.9293,1200.0],["2003-02-28",7.0927,7.1069,7.0927,7.1069,600.0],["2003-03-03",6.9648,6.9648,6.9648,6.9648,500.0],["2003-03-04",7.0074,7.1496,6.979,7.0927,5800.0],["2003-03-05",7.1354,7.1425,7.1069,7.1069,3400.0],["2003-03-06",7.178,7.2278,7.1709,7.2278,2800.0],["2003-03-07",7.2917,7.6257,7.2917,7.6186,2100.0],["2003-03-10",7.8176,7.8176,7.8176,7.8176,1500.0],["2003-03-11",8.1446,8.1446,7.8532,7.8674,700.0],["2003-03-12",7.8816,7.8816,7.1425,7.576,2000.0],["2003-03-13",7.5689,8.1943,7.5689,7.9953,2600.0],["2003-03-14",7.9953,8.173,7.9953,8.173,1500.0],["2003-03-17",8.0806,8.0806,8.0451,8.0451,700.0],["2003-03-18",8.0237,8.0237,8.0237,8.0237,100.0],["2003-03-19",7.974,7.974,7.7608,7.7679,600.0],["2003-03-20",7.8461,7.8461,7.8461,7.8461,100.0],["2003-03-21",7.8958,7.9598,7.8674,7.9598,400.0],["2003-03-24",7.9598,7.9598,7.9598,7.9598,0.0],["2003-03-25",8.0308,8.2085,8.0308,8.2085,1700.0],["2003-03-26",8.4573,8.5283,8.4217,8.5283,9700.0],["2003-03-27",8.706,8.706,8.706,8.706,900.0],["2003-03-28",8.4217,8.7344,8.1303,8.7344,1700.0],["2003-03-31",8.7415,8.7415,8.7415,8.7415,2000.0],["2003-04-01",8.1801,8.8126,8.1801,8.8126,1400.0],["2003-04-02",8.8837,8.8837,8.4715,8.4715,600.0],["2003-04-03",8.6705,8.6705,8.6705,8.6705,200.0],["2003-04-04",8.507,8.8837,8.507,8.5497,500.0],["2003-04-07",8.5283,8.5283,8.4359,8.4502,5900.0],["2003-04-08",7.8532,7.8532,7.8532,7.8532,100.0],["2003-04-09",8.4146,8.4146,8.3151,8.3151,2400.0],["2003-04-10",8.173,8.173,8.173,8.173,100.0],["2003-04-11",8.173,8.5425,8.1161,8.4217,1900.0],["2003-04-14",8.7486,8.7486,8.7486,8.7486,100.0],["2003-04-15",8.4573,8.5212,8.4573,8.5212,2200.0],["2003-04-16",8.7344,8.7344,8.5425,8.706,6600.0],["2003-04-17",8.6278,8.706,8.5994,8.5994,700.0],["2003-04-21",8.706,8.706,8.6491,8.706,1600.0],["2003-04-22",8.706,8.706,8.706,8.706,0.0],["2003-04-23",9.0187,9.0187,8.5994,8.8837,1600.0],["2003-04-24",8.8837,8.8837,8.8837,8.8837,0.0],["2003-04-25",8.8837,9.9497,8.8837,8.8908,1200.0],["2003-04-28",9.2461,9.2461,8.4146,8.4146,2600.0],["2003-04-29",8.6491,9.9426,8.6491,9.9426,4000.0],["2003-04-30",9.7507,9.7507,9.7294,9.7294,2200.0],["2003-05-01",9.2461,9.4878,9.239,9.4878,800.0],["2003-05-02",9.3883,9.4522,9.239,9.4522,2800.0],["2003-05-05",9.4167,9.4167,9.2319,9.4167,4600.0],["2003-05-06",9.3314,9.4167,9.2319,9.4167,2400.0],["2003-05-07",9.4167,9.6015,9.3314,9.5091,3000.0],["2003-05-08",9.4167,9.5944,9.4167,9.5944,2100.0],["2003-05-09",9.5944,9.9497,9.5944,9.772,2500.0],["2003-05-12",9.239,9.7791,9.239,9.772,2700.0],["2003-05-13",9.772,9.772,9.772,9.772,100.0],["2003-05-14",9.836,9.836,9.5944,9.7791,2400.0],["2003-05-15",9.5944,9.6654,9.5873,9.6654,1100.0],["2003-05-16",9.9497,9.9497,9.6868,9.6868,1100.0],["2003-05-19",9.4664,9.772,9.4664,9.772,1100.0],["2003-05-20",9.5873,9.5873,9.5873,9.5873,300.0],["2003-05-21",9.4736,9.7365,9.4736,9.502,1100.0],["2003-05-22",9.6868,9.6868,9.6868,9.6868,500.0],["2003-05-23",9.5944,9.5944,9.5944,9.5944,300.0],["2003-05-27",9.5944,9.5944,9.4167,9.4167,4300.0],["2003-05-28",8.6207,9.2959,8.6207,9.0613,3900.0],["2003-05-29",9.3527,9.3527,8.3507,8.8339,7000.0],["2003-05-30",9.239,9.6441,9.239,9.4807,2100.0],["2003-06-02",9.4167,9.4167,9.4167,9.4167,500.0],["2003-06-03",9.239,9.5659,9.239,9.5659,2200.0],["2003-06-04",9.6654,9.7365,9.5233,9.7365,1000.0],["2003-06-05",9.7365,9.7365,9.7365,9.7365,0.0],["2003-06-06",9.5873,9.5873,9.4238,9.5233,3500.0],["2003-06-09",9.2177,9.5517,9.2177,9.5517,2600.0],["2003-06-10",9.6797,10.1061,9.6512,9.9142,1000.0],["2003-06-11",9.9568,10.1274,9.8715,10.0492,4400.0],["2003-06-12",10.035,10.035,9.5944,9.5944,4000.0],["2003-06-13",9.4878,9.4878,9.4522,9.4522,1000.0],["2003-06-16",9.4167,10.1274,9.4167,10.1274,3300.0],["2003-06-17",10.035,10.035,9.5233,9.5588,1500.0],["2003-06-18",9.6299,9.8076,9.6299,9.8005,2600.0],["2003-06-19",9.7294,9.8076,9.7294,9.8076,1500.0],["2003-06-20",9.8076,9.8076,9.8076,9.8076,0.0],["2003-06-23",9.772,9.772,9.5233,9.5233,13600.0],["2003-06-24",9.772,9.9497,9.5091,9.5304,2700.0],["2003-06-25",9.9497,9.9497,9.8644,9.8644,2100.0],["2003-06-26",9.9497,10.3761,9.6939,10.0279,5200.0],["2003-06-27",10.0208,10.1842,9.6654,9.9,3500.0],["2003-06-30",9.9497,9.9497,9.9497,9.9497,900.0],["2003-07-01",9.9852,9.9852,9.8644,9.9355,4000.0],["2003-07-02",9.9497,9.9497,9.9497,9.9497,700.0],["2003-07-03",9.9497,9.9497,9.9497,9.9497,0.0],["2003-07-07",9.8076,10.2695,9.8076,9.9426,2400.0],["2003-07-08",9.9497,9.9781,9.9497,9.9781,300.0],["2003-07-09",10.1985,10.234,9.9142,9.9142,2800.0],["2003-07-10",10.0421,10.2482,9.9142,10.2482,2200.0],["2003-07-11",10.2695,10.298,10.0279,10.0279,3600.0],["2003-07-14",10.0208,10.0208,10.0208,10.0208,100.0],["2003-07-15",9.9355,10.4614,9.9355,10.4259,3300.0],["2003-07-16",10.0208,10.0208,10.0208,10.0208,100.0],["2003-07-17",10.0208,10.0208,10.0208,10.0208,200.0],["2003-07-18",10.0208,10.0634,9.9852,10.0634,1000.0],["2003-07-21",10.6604,10.6604,10.5183,10.5183,2300.0],["2003-07-22",10.099,10.6604,10.099,10.6604,1800.0],["2003-07-23",10.703,11.3711,10.703,11.1437,3500.0],["2003-07-24",11.2076,11.8331,11.0868,11.3711,2800.0],["2003-07-25",11.4209,11.4209,11.3498,11.3498,800.0],["2003-07-28",11.0939,11.3995,11.0939,11.3995,5200.0],["2003-07-29",11.4066,11.5488,11.2219,11.2219,4700.0],["2003-07-30",11.961,12.295,11.7904,12.2666,5800.0],["2003-07-31",12.2595,14.0717,12.1244,12.7925,3800.0],["2003-08-01",12.7641,13.4605,12.5011,12.7072,2700.0],["2003-08-04",13.1052,13.1052,12.7072,12.7072,1000.0],["2003-08-05",13.1478,13.1478,12.2808,12.2879,5600.0],["2003-08-06",12.4371,12.4371,12.2666,12.2666,1100.0],["2003-08-07",12.43,12.43,12.2239,12.2239,4300.0],["2003-08-08",12.2239,12.3234,12.0818,12.0818,4000.0],["2003-08-11",12.0747,12.0747,11.9112,12.0392,1000.0],["2003-08-12",12.0107,12.0107,12.0107,12.0107,200.0],["2003-08-13",12.0036,12.0036,11.3924,11.5488,1300.0],["2003-08-14",11.7122,11.7265,11.5346,11.5346,1500.0],["2003-08-15",11.3995,11.5488,11.3995,11.5488,2400.0],["2003-08-18",11.7122,11.9894,11.7051,11.7265,2200.0],["2003-08-19",11.9326,12.3305,11.9326,11.9326,1300.0],["2003-08-20",11.6554,11.6554,11.6554,11.6554,200.0],["2003-08-21",11.5203,11.6554,11.5061,11.6554,3600.0],["2003-08-22",11.6554,11.6554,11.6554,11.6554,0.0],["2003-08-25",11.6056,11.9468,11.6056,11.6554,800.0],["2003-08-26",11.6554,11.6554,11.6554,11.6554,0.0],["2003-08-27",11.6909,11.8473,11.6909,11.7975,800.0],["2003-08-28",11.9041,12.3163,11.7336,12.3163,2800.0],["2003-08-29",12.1244,12.3305,11.6554,12.2453,17000.0],["2003-09-02",12.1884,12.1884,11.7904,12.0107,1400.0],["2003-09-03",11.8899,12.8636,11.8899,12.6504,10400.0],["2003-09-04",12.4585,12.6504,12.1315,12.3377,6100.0],["2003-09-05",13.5032,13.5032,12.6788,12.6788,400.0],["2003-09-08",12.7072,13.1265,12.5793,13.1265,400.0],["2003-09-09",12.4798,12.4798,12.4585,12.4585,200.0],["2003-09-10",13.6666,13.6666,12.6219,12.9702,3600.0],["2003-09-11",12.9702,12.9702,12.9702,12.9702,0.0],["2003-09-12",13.0768,13.0839,13.0768,13.0839,300.0],["2003-09-15",13.0839,13.0839,13.0839,13.0839,0.0],["2003-09-16",13.0483,13.0483,13.0483,13.0483,200.0],["2003-09-17",13.0554,13.1905,12.9062,12.9346,1900.0],["2003-09-18",13.027,13.1478,12.9346,12.9346,900.0],["2003-09-19",13.027,13.027,12.7996,12.7996,1100.0],["2003-09-22",12.7996,12.7996,12.7996,12.7996,200.0],["2003-09-23",12.7996,12.7996,12.7996,12.7996,0.0],["2003-09-24",12.7925,12.7925,12.6148,12.6148,1600.0],["2003-09-25",12.7427,12.7427,12.7427,12.7427,200.0],["2003-09-26",12.7143,12.7214,12.7143,12.7214,500.0],["2003-09-29",12.8067,12.8067,12.7356,12.757,5300.0],["2003-09-30",12.7925,13.1478,12.7925,13.1478,1700.0],["2003-10-01",12.7854,12.7854,12.7854,12.7854,100.0],["2003-10-02",13.1052,13.4748,13.1052,13.4748,1000.0],["2003-10-03",13.1692,13.1692,13.1692,13.1692,200.0],["2003-10-06",13.2544,13.2544,13.2544,13.2544,100.0],["2003-10-07",13.2758,13.5032,13.2758,13.5032,2600.0],["2003-10-08",13.4677,13.5743,13.4677,13.5743,300.0],["2003-10-09",13.6098,13.6098,13.4677,13.4677,1800.0],["2003-10-10",13.3966,13.3966,13.3966,13.3966,200.0],["2003-10-13",13.3966,13.3966,13.3966,13.3966,0.0],["2003-10-14",13.3966,13.5032,13.3255,13.5032,300.0],["2003-10-15",13.5032,13.5032,13.5032,13.5032,0.0],["2003-10-16",13.3255,13.6098,13.3255,13.489,1800.0],["2003-10-17",13.489,13.489,13.489,13.489,0.0],["2003-10-20",13.5316,13.5316,13.5316,13.5316,200.0],["2003-10-21",13.2544,13.6809,13.2402,13.6809,800.0],["2003-10-22",13.425,13.7732,13.425,13.5032,1400.0],["2003-10-23",13.5387,13.5387,13.5387,13.5387,100.0],["2003-10-24",13.3824,13.7875,12.8138,12.8707,6400.0],["2003-10-27",13.0483,13.0626,13.0483,13.0555,1400.0],["2003-10-28",13.0555,13.0555,13.0555,13.0555,0.0],["2003-10-29",13.0555,13.0555,13.0555,13.0555,0.0],["2003-10-30",12.9702,12.9702,12.9702,12.9702,200.0],["2003-10-31",13.0981,13.0981,13.0981,13.0981,200.0],["2003-11-03",13.0981,13.1336,12.9702,12.9702,3400.0],["2003-11-04",12.9702,12.9702,12.9702,12.9702,0.0],["2003-11-05",12.9702,13.1478,12.9702,13.1407,1000.0],["2003-11-06",13.1478,13.1478,13.1478,13.1478,400.0],["2003-11-07",13.0341,13.3184,12.9702,13.3184,1100.0],["2003-11-10",13.5032,13.5032,13.1478,13.1478,3900.0],["2003-11-11",13.29,13.5743,13.1123,13.1123,3400.0],["2003-11-12",13.3753,13.4321,13.2189,13.2189,900.0],["2003-11-13",13.2758,13.2758,13.2473,13.2473,200.0],["2003-11-14",13.3113,13.4321,13.3113,13.3255,2500.0],["2003-11-17",13.6027,13.6809,13.6027,13.6809,2200.0],["2003-11-18",13.2615,13.2615,13.2615,13.2615,1200.0],["2003-11-19",13.3966,13.3966,13.1834,13.1834,1200.0],["2003-11-20",13.4321,13.5032,13.425,13.5032,2500.0],["2003-11-21",13.5032,13.5742,13.361,13.361,7100.0],["2003-11-24",13.5103,13.5174,13.5103,13.5174,1800.0],["2003-11-25",13.3397,13.361,13.2687,13.361,2300.0],["2003-11-26",13.2047,13.2758,13.2047,13.2758,2400.0],["2003-11-28",13.1336,13.1336,13.0554,13.1336,1100.0],["2003-12-01",12.9702,13.2473,12.7996,12.7996,1300.0],["2003-12-02",13.4605,13.6738,12.7996,13.6453,1500.0],["2003-12-03",13.6453,13.823,13.6382,13.8159,2600.0],["2003-12-04",12.9915,13.7022,12.9915,13.7022,300.0],["2003-12-05",13.7022,13.7022,13.7022,13.7022,0.0],["2003-12-08",13.6595,13.8088,13.5032,13.8088,2800.0],["2003-12-09",13.823,14.0646,13.823,14.0646,3400.0],["2003-12-10",13.9509,14.1073,13.9509,14.1073,3100.0],["2003-12-11",14.1073,14.1073,14.1073,14.1073,0.0],["2003-12-12",14.1073,14.1073,14.1073,14.1073,0.0],["2003-12-15",14.1073,14.1073,14.1073,14.1073,0.0],["2003-12-16",14.1357,14.2139,12.9702,12.9702,7900.0],["2003-12-17",13.8372,13.9651,13.8088,13.9651,3300.0],["2003-12-18",13.9651,13.9651,13.9651,13.9651,0.0],["2003-12-19",14.2068,14.2068,14.2068,14.2068,100.0],["2003-12-22",14.2068,14.2068,14.2068,14.2068,0.0],["2003-12-23",14.2068,14.2068,14.2068,14.2068,100.0],["2003-12-24",14.1144,14.1144,13.7804,13.7804,400.0],["2003-12-26",13.7804,13.7804,13.7804,13.7804,0.0],["2003-12-29",13.3255,13.3255,12.7925,13.1478,4100.0],["2003-12-30",12.7925,13.5032,12.7925,13.5032,9800.0],["2003-12-31",12.7996,13.9722,12.7996,13.0626,2800.0],["2004-01-02",14.1997,14.3987,14.1926,14.3987,6300.0],["2004-01-05",13.8799,14.3276,13.8799,14.3276,1900.0],["2004-01-06",14.3418,14.3418,14.1926,14.2139,2400.0],["2004-01-07",14.2139,14.2139,14.2139,14.2139,0.0],["2004-01-08",14.2139,14.2139,14.2139,14.2139,0.0],["2004-01-09",14.2139,14.2139,14.2139,14.2139,900.0],["2004-01-12",14.2139,14.3916,14.2139,14.2139,4300.0],["2004-01-13",14.2139,14.42,14.2139,14.42,2500.0],["2004-01-14",14.42,14.42,14.42,14.42,700.0],["2004-01-15",14.356,14.356,14.356,14.356,1500.0],["2004-01-16",14.4982,14.5692,14.4982,14.5692,700.0],["2004-01-20",14.5763,14.5763,14.5763,14.5763,200.0],["2004-01-21",14.5692,15.0596,14.5692,15.0027,4900.0],["2004-01-22",15.0027,15.0027,15.0027,15.0027,400.0],["2004-01-23",14.9885,15.0667,14.9885,15.0667,1300.0],["2004-01-26",15.1378,15.351,15.0312,15.0312,6000.0],["2004-01-27",14.5692,14.9246,14.5692,14.9246,300.0],["2004-01-28",15.2515,15.3226,14.2139,14.9032,9000.0],["2004-01-29",14.9104,15.1662,14.9104,15.1662,900.0],["2004-01-30",15.4576,15.5571,15.4576,15.5571,3700.0],["2004-02-02",15.3226,15.3226,15.3226,15.3226,200.0],["2004-02-03",15.5642,15.5642,15.5642,15.5642,600.0],["2004-02-04",15.7774,15.9906,15.7774,15.9906,1500.0],["2004-02-05",15.9906,15.9906,15.9906,15.9906,0.0],["2004-02-06",15.6353,15.6353,15.6353,15.6353,400.0],["2004-02-09",15.2799,15.9906,15.2799,15.9906,2100.0],["2004-02-10",15.6353,15.685,15.6353,15.685,4800.0],["2004-02-11",15.6353,15.9906,15.6353,15.9906,2000.0],["2004-02-12",15.9906,15.9906,15.9906,15.9906,0.0],["2004-02-13",15.8485,15.8485,15.6353,15.6353,4700.0],["2004-02-17",15.9195,15.9195,15.9195,15.9195,400.0],["2004-02-18",15.9195,15.9195,15.9195,15.9195,4700.0],["2004-02-19",16.2038,16.2038,16.2038,16.2038,200.0],["2004-02-20",16.2038,16.2038,16.2038,16.2038,0.0],["2004-02-23",16.2038,16.8434,16.2038,16.8434,1300.0],["2004-02-24",16.3389,16.8861,16.2038,16.8861,1100.0],["2004-02-25",17.0709,17.6252,17.0709,17.6039,1700.0],["2004-02-26",17.6039,17.8953,17.6039,17.7674,2900.0],["2004-02-27",17.9024,17.9024,17.8384,17.8384,300.0],["2004-03-01",17.8953,17.9024,17.8384,17.8384,1600.0],["2004-03-02",17.8384,18.0801,17.412,17.412,6000.0],["2004-03-03",17.412,17.7674,17.412,17.7674,900.0],["2004-03-04",17.945,18.0445,17.7674,17.7674,4900.0],["2004-03-05",18.0161,18.0161,17.7674,17.7674,2300.0],["2004-03-08",17.5897,17.945,15.4505,16.5378,7200.0],["2004-03-09",15.7774,15.82,15.7774,15.82,400.0],["2004-03-10",15.884,15.884,15.7774,15.7774,800.0],["2004-03-11",16.0617,16.0617,16.0617,16.0617,500.0],["2004-03-12",16.019,16.019,16.019,16.019,100.0],["2004-03-15",15.9906,15.9906,15.9906,15.9906,500.0],["2004-03-16",15.8485,15.8485,15.4221,15.6353,2400.0],["2004-03-17",15.4221,15.82,15.4221,15.6353,5500.0],["2004-03-18",15.6353,15.6353,15.6353,15.6353,0.0],["2004-03-19",15.9906,16.1754,15.9906,16.1754,2200.0],["2004-03-22",15.9906,15.9906,15.9906,15.9906,300.0],["2004-03-23",16.3602,16.3602,16.3602,16.3602,100.0],["2004-03-24",15.2373,16.3673,15.0525,16.3673,1500.0],["2004-03-25",16.7013,17.0566,16.7013,17.0566,400.0],["2004-03-26",17.0567,17.412,17.0567,17.2343,3000.0],["2004-03-29",17.412,17.412,17.412,17.412,1700.0],["2004-03-30",17.412,17.412,16.8363,16.8363,900.0],["2004-03-31",17.0567,17.0567,16.9287,17.0496,2200.0],["2004-04-01",17.0567,17.0567,16.9572,16.9572,700.0],["2004-04-02",17.412,17.412,16.7155,16.7155,6200.0],["2004-04-05",17.3409,17.5897,17.1775,17.547,5000.0],["2004-04-06",17.3765,17.412,17.1277,17.1277,3500.0],["2004-04-07",16.5307,17.078,16.5307,17.0566,1000.0],["2004-04-08",17.3267,17.3267,17.3267,17.3267,300.0],["2004-04-12",17.3054,17.3054,17.2343,17.2343,700.0],["2004-04-13",18.1227,18.1227,17.7673,18.1227,2800.0],["2004-04-14",17.9806,18.4923,17.9806,18.4141,7500.0],["2004-04-15",18.8334,20.7167,18.741,19.3451,18300.0],["2004-04-16",19.5441,19.9776,18.1796,19.1816,4700.0],["2004-04-19",19.3522,20.4325,16.8292,18.8334,9300.0],["2004-04-20",17.2557,17.81,17.2059,17.8029,900.0],["2004-04-21",17.7673,18.2009,17.7673,18.2009,1100.0],["2004-04-22",18.1227,18.1938,18.1227,18.1938,600.0],["2004-04-23",18.2009,19.1887,18.2009,18.6557,1500.0],["2004-04-26",19.1319,19.4019,18.6202,19.4019,1000.0],["2004-04-27",19.4019,19.4019,19.4019,19.4019,0.0],["2004-04-28",19.0111,19.0111,19.0111,19.0111,300.0],["2004-04-29",19.1887,19.5441,18.8405,19.0892,1600.0],["2004-04-30",19.5228,19.5441,19.5228,19.5441,800.0],["2004-05-03",19.5441,19.5441,19.5441,19.5441,500.0],["2004-05-04",19.537,19.5441,19.537,19.5441,1000.0],["2004-05-05",19.5441,19.5441,19.5441,19.5441,200.0],["2004-05-06",18.94,18.94,18.94,18.94,200.0],["2004-05-07",18.9116,19.4659,18.8334,19.3664,2500.0],["2004-05-10",18.8334,18.8334,16.8079,18.8334,200.0],["2004-05-11",18.8334,18.8334,18.8334,18.8334,0.0],["2004-05-12",17.1633,19.1603,17.1633,19.1603,600.0],["2004-05-13",17.7674,17.7887,17.7674,17.7887,700.0],["2004-05-14",17.7887,17.7887,17.7887,17.7887,0.0],["2004-05-17",16.9501,16.9501,16.9501,16.9501,100.0],["2004-05-18",17.7674,17.7674,17.7674,17.7674,700.0],["2004-05-19",17.0566,17.412,17.0566,17.0566,1800.0],["2004-05-20",17.412,18.1227,17.412,18.0729,1100.0],["2004-05-21",17.945,17.945,17.945,17.945,500.0],["2004-05-24",17.945,17.945,17.945,17.945,0.0],["2004-05-25",17.0922,17.0993,17.0922,17.0993,400.0],["2004-05-26",17.0993,17.0993,17.0993,17.0993,0.0],["2004-05-27",17.7602,17.7674,17.7602,17.7674,1300.0],["2004-05-28",17.7673,18.3714,17.7673,18.3714,2100.0],["2004-06-01",17.7674,17.7674,17.7674,17.7674,1400.0],["2004-06-02",17.7674,17.8029,17.675,17.675,1000.0],["2004-06-03",17.675,17.675,17.675,17.675,0.0],["2004-06-04",17.0922,17.7674,17.0922,17.7674,1600.0],["2004-06-07",17.7674,17.7674,17.7674,17.7674,0.0],["2004-06-08",17.7674,17.7674,17.7674,17.7674,0.0],["2004-06-09",17.0922,17.7674,17.0922,17.7674,7300.0],["2004-06-10",17.476,17.4902,17.2841,17.3054,2500.0],["2004-06-14",17.0922,17.0922,17.0922,17.0922,200.0],["2004-06-15",17.2414,18.1796,17.1633,17.6039,6300.0],["2004-06-16",17.547,17.547,17.412,17.412,300.0],["2004-06-17",17.412,17.412,17.412,17.412,0.0],["2004-06-18",17.5897,17.5897,17.412,17.412,800.0],["2004-06-21",17.412,17.412,17.412,17.412,0.0],["2004-06-22",17.0566,17.0566,17.0566,17.0566,500.0],["2004-06-23",17.0566,17.0566,17.0566,17.0566,1600.0],["2004-06-24",17.412,17.6465,17.412,17.6465,1400.0],["2004-06-25",17.0567,17.7673,17.0567,17.412,1300.0],["2004-06-28",17.0566,17.0566,17.0566,17.0566,300.0],["2004-06-29",17.0567,17.3694,16.7013,17.3694,1600.0],["2004-06-30",17.7602,17.7602,17.7602,17.7602,100.0],["2004-07-01",17.7602,17.7602,17.7602,17.7602,0.0],["2004-07-02",17.7602,17.7602,17.7602,17.7602,0.0],["2004-07-06",17.2414,17.2557,16.346,16.346,2600.0],["2004-07-07",16.1683,16.9998,16.1683,16.9785,300.0],["2004-07-08",15.6424,16.282,15.6424,15.6566,1400.0],["2004-07-09",15.6708,15.6779,15.6353,15.6779,2100.0],["2004-07-12",15.6637,15.9906,15.6566,15.8058,3000.0],["2004-07-13",15.6353,15.7774,15.6353,15.7774,1100.0],["2004-07-14",15.2017,15.2799,14.9601,15.2799,800.0],["2004-07-15",15.4576,15.6068,15.4576,15.6068,1000.0],["2004-07-16",15.6353,15.6353,15.6353,15.6353,500.0],["2004-07-19",15.6353,15.6353,15.2799,15.2799,3100.0],["2004-07-20",15.3083,15.3083,15.2799,15.2799,300.0],["2004-07-21",15.2799,15.2799,15.2799,15.2799,1000.0],["2004-07-22",15.2799,15.2799,15.2799,15.2799,0.0],["2004-07-23",15.3794,15.5926,15.3794,15.5926,500.0],["2004-07-26",15.3865,15.3865,15.2799,15.2799,2000.0],["2004-07-27",15.2799,15.2799,15.2799,15.2799,0.0],["2004-07-28",15.6353,15.6353,15.6353,15.6353,500.0],["2004-07-29",15.6353,15.6353,15.6353,15.6353,0.0],["2004-07-30",15.6353,15.6353,15.6353,15.6353,1000.0],["2004-08-02",15.2799,15.3012,14.9246,15.2799,1300.0],["2004-08-03",15.2799,15.2799,14.9246,14.9246,500.0],["2004-08-04",14.9246,14.9246,14.9246,14.9246,0.0],["2004-08-05",15.0667,15.4931,14.8109,14.8109,2400.0],["2004-08-06",14.889,14.889,14.6758,14.6829,1500.0],["2004-08-09",14.7753,14.7824,14.7469,14.7469,400.0],["2004-08-10",14.5692,14.5905,14.555,14.5763,900.0],["2004-08-11",14.5692,14.5692,14.2139,14.2139,4100.0],["2004-08-12",14.2139,14.2139,13.8585,13.8585,400.0],["2004-08-13",13.8656,14.889,13.8656,14.0007,1800.0],["2004-08-16",14.0007,14.0007,14.0007,14.0007,0.0],["2004-08-17",15.2515,15.2515,15.2515,15.2515,600.0],["2004-08-18",15.2515,15.2515,15.2515,15.2515,0.0],["2004-08-19",15.2515,15.2515,15.2515,15.2515,0.0],["2004-08-20",13.8585,15.2657,13.8585,15.2657,1900.0],["2004-08-23",15.4576,15.4576,15.4576,15.4576,500.0],["2004-08-24",15.8343,15.8982,15.4576,15.8982,1400.0],["2004-08-25",15.6637,15.6637,15.6353,15.6353,1000.0],["2004-08-26",15.6353,15.6353,15.6353,15.6353,0.0],["2004-08-27",15.9906,15.9906,15.9906,15.9906,500.0],["2004-08-30",15.9906,15.9906,15.9906,15.9906,300.0],["2004-08-31",15.9906,15.9906,15.9906,15.9906,0.0],["2004-09-01",15.9906,15.9906,15.9906,15.9906,0.0],["2004-09-02",15.9906,15.9906,15.9906,15.9906,0.0],["2004-09-03",15.9906,15.9906,15.9906,15.9906,0.0],["2004-09-07",16.1683,16.346,16.1683,16.346,2100.0],["2004-09-08",15.9906,16.1683,15.9906,16.1683,200.0],["2004-09-09",17.0567,17.0567,16.8719,16.879,4600.0],["2004-09-10",16.879,16.9074,16.7368,16.9074,1100.0],["2004-09-13",17.0567,17.0567,16.6089,16.9429,2200.0],["2004-09-14",17.0567,17.0567,17.0424,17.0496,1200.0],["2004-09-15",17.1277,17.1277,17.0709,17.0709,3000.0],["2004-09-16",16.879,17.1277,16.879,17.1277,6200.0],["2004-09-17",15.3155,17.1633,15.3155,17.1633,6000.0],["2004-09-20",17.1633,17.1633,17.1562,17.1633,3000.0],["2004-09-21",17.3409,17.3409,17.3267,17.3409,3300.0],["2004-09-22",17.3409,17.3409,17.3409,17.3409,1700.0],["2004-09-23",17.3409,17.3409,16.9429,17.0496,3600.0],["2004-09-24",17.3054,17.3054,17.0424,17.0496,2600.0],["2004-09-27",17.3054,17.3054,17.0566,17.0566,2500.0],["2004-09-28",17.0566,17.0566,17.0566,17.0566,0.0],["2004-09-29",17.4831,17.5541,17.2414,17.5541,3200.0],["2004-09-30",17.5541,17.5541,17.412,17.412,1800.0],["2004-10-01",17.0567,17.5541,17.0567,17.5541,9800.0],["2004-10-04",17.5541,17.5541,17.5541,17.5541,0.0],["2004-10-05",17.2272,17.2343,17.2272,17.2343,900.0],["2004-10-06",15.9906,17.2343,15.9906,17.2343,1400.0],["2004-10-07",17.1277,17.2343,17.1277,17.2343,900.0],["2004-10-08",17.2343,17.2343,17.2343,17.2343,0.0],["2004-10-11",17.2343,17.5541,17.0922,17.4404,3600.0],["2004-10-12",17.3836,17.6963,17.3765,17.6252,1400.0],["2004-10-13",17.6252,17.6252,17.6252,17.6252,900.0],["2004-10-14",17.6252,17.6252,17.6252,17.6252,0.0],["2004-10-15",17.6252,18.0872,17.6252,17.9024,1300.0],["2004-10-18",17.9024,17.9024,17.9024,17.9024,0.0],["2004-10-19",17.5612,17.5612,17.5612,17.5612,300.0],["2004-10-20",17.4618,17.4618,17.4546,17.4546,200.0],["2004-10-21",16.1825,17.7673,16.1612,17.7602,900.0],["2004-10-22",17.7602,17.7602,17.7602,17.7602,0.0],["2004-10-25",17.7602,17.7602,17.7602,17.7602,0.0],["2004-10-26",18.2648,18.2648,18.2648,18.2648,2900.0],["2004-10-27",18.2648,18.2648,17.6678,18.2648,4700.0],["2004-10-28",18.2648,18.2648,18.2648,18.2648,300.0],["2004-10-29",18.478,18.9471,18.478,18.9471,300.0],["2004-11-01",18.9755,19.5441,18.4851,19.5441,1900.0],["2004-11-02",19.5441,19.5441,19.5441,19.5441,0.0],["2004-11-03",17.945,19.1887,17.5115,18.8618,3900.0],["2004-11-04",18.9755,18.9755,18.5278,18.677,1500.0],["2004-11-05",18.5633,18.5633,18.5491,18.5633,400.0],["2004-11-08",19.0608,19.0608,18.876,18.8902,800.0],["2004-11-09",18.6557,18.6557,18.6557,18.6557,100.0],["2004-11-10",18.6557,18.6557,18.6557,18.6557,0.0],["2004-11-11",18.478,18.478,17.7674,17.7674,1800.0],["2004-11-12",19.0395,19.0395,19.0395,19.0395,500.0],["2004-11-15",17.7674,17.7674,17.7674,17.7674,300.0],["2004-11-16",18.478,18.478,18.478,18.478,500.0],["2004-11-17",18.5846,18.6557,18.5846,18.6273,2400.0],["2004-11-18",18.6273,19.0466,18.4923,18.4923,600.0],["2004-11-19",18.4923,18.4923,18.4923,18.4923,0.0],["2004-11-22",18.4709,18.8334,18.3714,18.8334,11300.0],["2004-11-23",18.4283,18.7268,18.4283,18.7268,300.0],["2004-11-24",18.478,18.5207,18.478,18.5207,300.0],["2004-11-26",18.5207,18.5207,18.5207,18.5207,0.0],["2004-11-29",18.4994,18.9897,18.4994,18.6344,600.0],["2004-11-30",18.8334,18.94,18.8334,18.94,1400.0],["2004-12-01",18.94,18.94,18.94,18.94,0.0],["2004-12-02",18.94,18.94,18.94,18.94,300.0],["2004-12-03",18.94,18.94,18.94,18.94,1000.0],["2004-12-06",18.94,18.94,18.8334,18.8334,1600.0],["2004-12-07",18.7268,18.9329,18.5349,18.5349,800.0],["2004-12-08",18.5633,18.5633,18.5633,18.5633,700.0],["2004-12-09",18.5207,18.5207,18.5136,18.5136,2200.0],["2004-12-10",18.4994,18.5065,18.4994,18.5065,400.0],["2004-12-13",18.5065,18.5633,18.3075,18.5633,1500.0],["2004-12-14",18.3004,18.6557,18.3004,18.6557,800.0],["2004-12-15",18.4425,18.6486,18.4425,18.6486,2000.0],["2004-12-16",18.4994,18.6557,18.4994,18.6557,800.0],["2004-12-17",18.6486,18.9187,18.6486,18.9187,300.0],["2004-12-20",18.9187,18.9187,18.9187,18.9187,0.0],["2004-12-21",18.478,19.0395,18.478,19.0395,1200.0],["2004-12-22",18.478,19.1887,18.478,19.1887,800.0],["2004-12-23",18.6557,19.3309,18.6557,18.6557,700.0],["2004-12-27",18.6557,18.6557,18.6557,18.6557,0.0],["2004-12-28",18.6557,18.6557,18.6557,18.6557,0.0],["2004-12-29",18.8334,18.8334,18.8334,18.8334,600.0],["2004-12-30",18.8334,18.8334,18.8334,18.8334,0.0],["2004-12-31",18.8334,18.8334,18.8334,18.8334,0.0],["2005-01-03",18.9045,19.1887,18.7836,19.1887,3100.0],["2005-01-04",18.9045,18.9045,18.8547,18.9045,600.0],["2005-01-05",18.9045,18.9045,18.805,18.8192,400.0],["2005-01-06",18.8192,18.8192,18.8192,18.8192,0.0],["2005-01-07",18.4851,18.8334,18.4851,18.8334,700.0],["2005-01-10",18.6202,18.6202,18.542,18.542,1000.0],["2005-01-11",18.5136,18.5136,18.5136,18.5136,900.0],["2005-01-12",18.5136,18.5136,18.4923,18.4923,1900.0],["2005-01-13",18.478,18.478,18.4709,18.4709,700.0],["2005-01-14",18.0872,18.0872,18.0872,18.0872,100.0],["2005-01-18",17.9095,18.1227,17.9095,18.1227,500.0],["2005-01-19",18.3004,18.3004,18.3004,18.3004,100.0],["2005-01-20",17.3409,17.8455,17.3409,17.7674,4700.0],["2005-01-21",17.6252,17.7674,17.5115,17.5115,2500.0],["2005-01-24",17.5044,17.5328,17.2201,17.5257,1200.0],["2005-01-25",17.7602,17.7674,17.7602,17.7674,2200.0],["2005-01-26",17.7674,17.7674,17.7674,17.7674,100.0],["2005-01-27",17.8953,17.9024,17.8953,17.9024,200.0],["2005-01-28",17.9095,17.9095,17.6252,17.6252,7700.0],["2005-01-31",17.7674,17.7674,17.7674,17.7674,500.0],["2005-02-01",17.7673,18.1085,17.6963,17.6963,5400.0],["2005-02-02",17.412,17.4333,17.412,17.4333,1900.0],["2005-02-03",17.1633,17.8029,17.1633,17.2059,2100.0],["2005-02-04",17.1277,17.2983,17.1277,17.2841,2400.0],["2005-02-07",17.5186,17.7389,17.5186,17.5968,1400.0],["2005-02-08",17.5897,17.6039,16.9643,16.9927,5600.0],["2005-02-09",16.879,17.2628,16.8719,17.0566,10300.0],["2005-02-10",17.0567,17.0567,16.8221,16.8221,4500.0],["2005-02-11",16.7013,16.7369,16.346,16.4526,7400.0],["2005-02-14",16.346,16.4526,16.2038,16.3246,10000.0],["2005-02-15",16.2394,16.2394,16.0261,16.0333,2300.0],["2005-02-16",16.2394,16.2394,16.2394,16.2394,100.0],["2005-02-17",15.8911,16.0901,15.7632,16.0333,1000.0],["2005-02-18",16.0972,16.0972,16.0972,16.0972,400.0],["2005-02-22",16.147,16.147,16.0475,16.0475,1200.0],["2005-02-23",15.8272,15.8272,15.6068,15.6068,8300.0],["2005-02-24",15.6353,15.8414,15.6353,15.8058,2200.0],["2005-02-25",15.7703,15.7703,15.7703,15.7703,100.0],["2005-02-28",15.6353,15.7277,15.6353,15.7277,2500.0],["2005-03-01",15.8272,15.8272,15.6353,15.6353,1800.0],["2005-03-02",15.6353,15.6353,15.6353,15.6353,0.0],["2005-03-03",15.5997,15.5997,15.287,15.5642,1000.0],["2005-03-04",15.5642,15.5642,15.5642,15.5642,0.0],["2005-03-07",15.2799,15.6353,15.2799,15.6353,2000.0],["2005-03-08",15.287,15.6353,15.2799,15.2799,1900.0],["2005-03-09",15.2089,15.2089,15.2089,15.2089,1800.0],["2005-03-10",15.1733,15.1733,14.7611,15.0667,1800.0],["2005-03-11",14.7469,14.7469,13.8941,14.1428,8800.0],["2005-03-14",14.1428,14.3418,14.1428,14.2281,17500.0],["2005-03-15",13.8941,14.1783,13.8941,13.9012,2200.0],["2005-03-16",14.5479,14.5479,13.5103,13.9936,5500.0],["2005-03-17",13.8585,13.8585,13.8585,13.8585,1000.0],["2005-03-18",13.8585,14.1641,13.5032,13.8941,6600.0],["2005-03-21",13.4676,14.3773,13.3326,14.3773,5500.0],["2005-03-22",14.3276,14.3418,14.2068,14.2139,5200.0],["2005-03-23",14.1499,14.2139,13.8585,13.8941,7400.0],["2005-03-24",14.0078,14.2139,13.8585,13.8585,2800.0],["2005-03-28",13.8585,13.8585,13.8585,13.8585,0.0],["2005-03-29",13.9012,13.9651,13.9012,13.9651,1300.0],["2005-03-30",13.9651,14.2494,13.9651,14.2423,2900.0],["2005-03-31",14.0007,14.2636,14.0007,14.2494,700.0],["2005-04-01",14.2494,14.2494,14.2494,14.2494,0.0],["2005-04-04",14.2139,14.285,13.1478,13.7448,7000.0],["2005-04-05",13.2758,13.8585,13.2758,13.8514,1000.0],["2005-04-06",13.8372,13.9722,13.8372,13.8372,2300.0],["2005-04-07",13.823,13.823,13.4677,13.4677,4000.0],["2005-04-08",13.5032,13.6809,13.5032,13.6809,1800.0],["2005-04-11",13.6453,13.6453,13.1478,13.2971,3300.0],["2005-04-12",13.4961,13.5032,13.226,13.3255,1500.0],["2005-04-13",12.7925,13.3184,12.7925,13.0057,16400.0],["2005-04-14",12.7925,13.226,12.7925,13.1478,2800.0],["2005-04-15",13.1407,13.5032,13.1407,13.3824,4400.0],["2005-04-18",13.6453,13.7164,13.6453,13.7164,600.0],["2005-04-19",13.5032,13.7946,13.4819,13.7946,2300.0],["2005-04-20",13.6169,13.8585,13.6169,13.8585,1700.0],["2005-04-21",13.7164,13.8017,13.7164,13.8017,400.0],["2005-04-22",13.8656,16.0262,13.8656,16.0262,10600.0],["2005-04-25",16.0262,16.0262,16.0262,16.0262,0.0],["2005-04-26",13.7164,15.7134,13.7164,14.754,5800.0],["2005-04-27",14.754,14.754,14.754,14.754,0.0],["2005-04-28",14.4555,14.5337,14.0007,14.5337,2200.0],["2005-04-29",15.088,15.088,14.9104,14.9104,200.0],["2005-05-02",16.2394,16.2394,16.2394,16.2394,100.0],["2005-05-03",16.2394,16.2394,16.2394,16.2394,0.0],["2005-05-04",14.9388,14.9388,14.9388,14.9388,100.0],["2005-05-05",14.9388,14.9388,14.9388,14.9388,100.0],["2005-05-06",15.216,15.9906,14.9032,14.9032,7500.0],["2005-05-09",15.2089,15.2089,14.9246,14.9246,1900.0],["2005-05-10",14.9246,14.9246,14.6474,14.6545,500.0],["2005-05-11",14.9246,14.9246,14.5692,14.5692,900.0],["2005-05-12",14.0788,15.486,14.0788,14.9246,3300.0],["2005-05-13",19.2172,19.2172,15.8129,15.82,12900.0],["2005-05-16",15.3652,15.8769,15.3652,15.8129,2700.0],["2005-05-17",15.4576,15.8485,15.3368,15.3368,2200.0],["2005-05-18",16.1612,16.346,15.0951,16.2038,5400.0],["2005-05-19",16.346,16.346,16.1683,16.346,700.0],["2005-05-20",14.9814,16.2322,14.9814,16.2322,400.0],["2005-05-23",14.9814,15.5287,14.9814,15.3794,300.0],["2005-05-24",15.0028,15.0028,14.4839,14.4839,400.0],["2005-05-25",14.5692,14.5692,14.5692,14.5692,300.0],["2005-05-26",15.2799,15.2799,15.2799,15.2799,700.0],["2005-05-27",15.2799,15.2799,15.2799,15.2799,0.0],["2005-05-31",15.2799,15.2799,15.2799,15.2799,0.0],["2005-06-01",15.2799,15.2799,15.2799,15.2799,500.0],["2005-06-02",14.8606,14.8677,14.5692,14.5692,1900.0],["2005-06-03",14.5692,14.5692,14.5692,14.5692,0.0],["2005-06-06",14.5692,14.9246,14.5692,14.5692,1300.0],["2005-06-07",14.5692,14.5692,14.0362,14.0362,1600.0],["2005-06-08",14.285,14.285,14.1144,14.1144,300.0],["2005-06-09",14.1073,14.1144,14.1073,14.1144,1200.0],["2005-06-10",14.1073,14.1073,14.1073,14.1073,300.0],["2005-06-13",14.1073,14.1073,14.1073,14.1073,600.0],["2005-06-14",14.1783,14.1783,13.3397,13.8514,1600.0],["2005-06-15",13.5032,13.5743,13.5032,13.5743,1100.0],["2005-06-16",13.6098,13.6098,13.5103,13.5103,700.0],["2005-06-17",13.6809,13.6809,13.3255,13.3255,1100.0],["2005-06-20",13.5032,13.7093,13.5032,13.5032,800.0],["2005-06-21",13.5032,13.5032,13.4321,13.4321,1600.0],["2005-06-22",13.7306,13.7306,13.7306,13.7306,300.0],["2005-06-23",13.5032,13.8017,13.29,13.8017,1900.0],["2005-06-24",13.8088,14.2139,13.8088,14.2139,300.0],["2005-06-27",14.2139,14.2139,14.0646,14.2139,1500.0],["2005-06-28",14.2139,14.2139,13.8727,14.2139,2500.0],["2005-06-29",14.2139,14.2139,13.8585,14.2139,3800.0],["2005-06-30",14.2139,14.3489,14.2139,14.3489,600.0],["2005-07-01",14.3489,14.3489,14.3489,14.3489,0.0],["2005-07-05",14.4982,14.4982,14.4982,14.4982,100.0],["2005-07-06",13.8372,14.0362,13.8372,14.0007,1400.0],["2005-07-07",13.6453,13.6809,13.4321,13.6809,900.0],["2005-07-08",14.0291,14.0362,13.5458,13.5743,900.0],["2005-07-11",13.2758,13.4108,13.1478,13.1478,400.0],["2005-07-12",13.1478,13.1478,13.1478,13.1478,700.0],["2005-07-13",13.1478,13.6595,12.2097,13.4179,2300.0],["2005-07-14",13.4179,13.4179,13.1692,13.1692,700.0],["2005-07-15",13.2189,13.2189,13.2189,13.2189,500.0],["2005-07-18",13.2189,13.2189,13.2189,13.2189,0.0],["2005-07-19",12.7996,12.7996,12.4514,12.494,1200.0],["2005-07-20",12.6148,12.6148,11.5772,12.1529,6700.0],["2005-07-21",12.1529,12.1529,12.1529,12.1529,0.0],["2005-07-22",13.5032,13.5032,12.2239,12.2239,1600.0],["2005-07-25",12.0818,12.6148,12.0818,12.6148,2000.0],["2005-07-26",12.6148,12.6859,12.6148,12.6219,2400.0],["2005-07-27",13.1834,13.2189,12.7001,13.2189,120500.0],["2005-07-28",13.2189,13.5743,13.2189,13.5103,1500.0],["2005-07-29",13.6453,14.2139,13.6453,14.1926,4000.0],["2005-08-01",13.7946,14.1855,13.5032,14.1855,1600.0],["2005-08-02",13.9296,14.2139,13.9154,13.9793,5800.0],["2005-08-03",14.2778,14.356,14.2068,14.2139,800.0],["2005-08-04",14.2139,14.2139,14.2139,14.2139,0.0],["2005-08-05",14.1215,14.2139,14.1215,14.2139,1000.0],["2005-08-08",14.2139,14.2139,14.0362,14.0717,2100.0],["2005-08-09",14.1997,14.1997,14.1073,14.1073,1500.0],["2005-08-10",14.2139,14.7327,14.2139,14.285,7600.0],["2005-08-11",14.4982,14.4982,14.4982,14.4982,300.0],["2005-08-12",13.6027,14.5266,13.6027,14.3489,6800.0],["2005-08-15",14.8535,14.8535,14.5337,14.7824,1000.0],["2005-08-16",14.9033,14.9033,14.8535,14.8535,800.0],["2005-08-17",14.8535,14.8535,14.8535,14.8535,0.0],["2005-08-18",14.5905,14.5905,14.5905,14.5905,100.0],["2005-08-19",14.5692,14.5692,14.5692,14.5692,200.0],["2005-08-22",14.5692,14.5692,14.356,14.4982,5600.0],["2005-08-23",14.5692,14.5692,14.5692,14.5692,400.0],["2005-08-24",14.2423,14.2423,14.2352,14.2352,300.0],["2005-08-25",14.2281,14.3916,14.2139,14.3916,1700.0],["2005-08-26",14.5692,14.8393,14.3916,14.8393,4000.0],["2005-08-29",14.7611,14.9246,14.7611,14.9246,400.0],["2005-08-30",14.7682,15.2586,14.7469,15.2586,600.0],["2005-08-31",15.2586,15.2586,15.2586,15.2586,0.0],["2005-09-01",15.2586,15.2586,15.2586,15.2586,0.0],["2005-09-02",15.55,15.55,15.55,15.55,200.0],["2005-09-06",15.55,15.55,15.55,15.55,0.0],["2005-09-07",15.6353,15.9195,15.6353,15.9195,400.0],["2005-09-08",15.9906,15.9906,15.9906,15.9906,200.0],["2005-09-09",15.9906,15.9906,15.9906,15.9906,0.0],["2005-09-12",15.6353,15.6353,15.2799,15.2799,600.0],["2005-09-13",15.1378,15.2799,15.1378,15.2799,1500.0],["2005-09-14",15.6992,15.6992,14.9317,15.017,1700.0],["2005-09-15",15.017,15.017,15.017,15.017,0.0],["2005-09-16",14.9388,14.9388,14.9246,14.9246,300.0],["2005-09-19",15.1946,15.1946,15.1022,15.1022,200.0],["2005-09-20",15.1236,15.2799,15.1165,15.2799,1000.0],["2005-09-21",16.4028,16.4028,16.282,16.282,600.0],["2005-09-22",15.8343,16.0333,15.8343,15.884,1600.0],["2005-09-23",15.3083,15.5713,15.3083,15.5713,200.0],["2005-09-26",15.2515,15.2515,15.0667,15.088,600.0],["2005-09-27",15.1094,15.1094,14.9246,15.0667,1300.0],["2005-09-28",14.9459,15.4292,14.9246,15.3297,800.0],["2005-09-29",15.3652,15.3652,15.2728,15.2799,600.0],["2005-09-30",14.9317,15.2799,14.9246,15.2799,4200.0],["2005-10-03",15.0027,15.0027,14.9672,15.0027,300.0],["2005-10-04",14.9246,15.1804,14.9246,15.0383,5000.0],["2005-10-05",15.3084,15.3084,15.1094,15.1094,400.0],["2005-10-06",15.1094,15.1094,15.1094,15.1094,0.0],["2005-10-07",15.1022,15.1022,15.1022,15.1022,100.0],["2005-10-10",15.1022,15.1022,15.1022,15.1022,0.0],["2005-10-11",14.9246,14.9246,14.7398,14.7398,500.0],["2005-10-12",14.5834,14.5834,14.2139,14.2139,1500.0],["2005-10-13",14.0149,14.2139,13.7377,14.2139,4600.0],["2005-10-14",14.2139,14.2139,14.2139,14.2139,500.0],["2005-10-17",14.8961,14.8961,14.2139,14.3134,500.0],["2005-10-18",14.7114,14.7114,14.5692,14.5692,1400.0],["2005-10-19",14.5621,14.5621,14.5337,14.5337,2200.0],["2005-10-20",14.555,14.8819,14.5337,14.8819,1600.0],["2005-10-21",14.9104,15.0951,14.9104,15.0951,900.0],["2005-10-24",15.8058,15.8058,15.4576,15.4647,1000.0],["2005-10-25",15.1094,16.2038,15.1094,15.6353,900.0],["2005-10-26",15.6353,15.6353,14.5337,15.0027,3800.0],["2005-10-27",14.7895,14.9246,14.5834,14.5834,500.0],["2005-10-28",14.9246,14.9317,14.6972,14.9317,4500.0],["2005-10-31",14.9956,15.0951,14.8535,15.0951,500.0],["2005-11-01",15.0951,15.0951,15.0951,15.0951,0.0],["2005-11-02",15.4221,16.481,15.4221,15.6992,2500.0],["2005-11-03",15.6779,15.6779,15.1378,15.5926,3000.0],["2005-11-04",15.1378,15.1378,15.1378,15.1378,200.0],["2005-11-07",14.8535,14.8535,14.8109,14.8109,500.0],["2005-11-08",14.953,15.0951,14.7327,14.7327,600.0],["2005-11-09",14.7327,14.7327,14.7327,14.7327,0.0],["2005-11-10",14.9246,14.9246,14.9246,14.9246,100.0],["2005-11-11",15.0738,15.1022,15.0738,15.1022,600.0],["2005-11-14",16.5023,16.5023,15.4078,15.4078,400.0],["2005-11-15",15.1449,15.1449,15.1449,15.1449,200.0],["2005-11-16",15.1236,15.1236,15.1236,15.1236,100.0],["2005-11-17",15.1236,15.1236,15.1236,15.1236,0.0],["2005-11-18",15.1236,15.1236,15.1236,15.1236,0.0],["2005-11-21",14.9246,14.9246,14.9246,14.9246,100.0],["2005-11-22",14.9246,14.9956,14.7256,14.9246,6600.0],["2005-11-23",14.9246,14.9246,14.9246,14.9246,0.0],["2005-11-25",15.3865,15.3865,15.3865,15.3865,1000.0],["2005-11-28",15.3865,15.3865,15.0738,15.0738,600.0],["2005-11-29",15.0738,15.0738,15.0738,15.0738,0.0],["2005-11-30",15.3865,15.3865,15.3084,15.3084,400.0],["2005-12-01",14.1286,14.6972,14.1286,14.5692,6900.0],["2005-12-02",14.3134,14.5053,13.5032,14.3916,6200.0],["2005-12-05",14.2139,14.2139,14.2139,14.2139,200.0],["2005-12-06",14.2139,14.2139,14.2139,14.2139,0.0],["2005-12-07",14.3205,14.3987,14.1855,14.2139,1700.0],["2005-12-08",14.2139,14.7256,14.2139,14.7256,2700.0],["2005-12-09",14.7256,14.7256,14.6545,14.6545,1200.0],["2005-12-12",14.4839,14.4839,14.3418,14.3418,200.0],["2005-12-13",14.2139,14.5408,14.0504,14.5408,3900.0],["2005-12-14",14.5337,14.5337,14.2139,14.3987,3200.0],["2005-12-15",14.7256,14.9246,14.7256,14.9246,1800.0],["2005-12-16",14.9246,14.9246,14.9246,14.9246,0.0],["2005-12-19",15.1022,15.1022,15.1022,15.1022,300.0],["2005-12-20",14.8251,14.8251,14.2992,14.4271,800.0],["2005-12-21",14.4271,14.4271,14.2494,14.2494,300.0],["2005-12-22",14.5692,14.5692,14.5692,14.5692,500.0],["2005-12-23",14.221,14.221,14.221,14.221,300.0],["2005-12-27",14.3916,14.8606,14.3916,14.8606,300.0],["2005-12-28",14.5763,14.9246,14.5692,14.9246,800.0],["2005-12-29",14.5692,14.9032,14.5621,14.7824,3400.0],["2005-12-30",14.5692,14.8464,14.5621,14.8464,800.0],["2006-01-03",14.7043,14.7043,14.4271,14.5692,900.0],["2006-01-04",14.5692,14.5692,14.5692,14.5692,1000.0],["2006-01-05",14.5692,14.7753,14.5692,14.5905,3000.0],["2006-01-06",14.619,14.8748,14.619,14.8748,700.0],["2006-01-09",14.5692,14.6758,14.5692,14.5977,1400.0],["2006-01-10",14.7469,15.2088,14.7469,15.1022,11200.0],["2006-01-11",15.2728,15.2728,15.2728,15.2728,700.0],["2006-01-12",15.4221,15.4221,15.1022,15.1022,1100.0],["2006-01-13",15.2799,15.2799,15.2799,15.2799,1100.0],["2006-01-17",15.2799,15.2799,15.2799,15.2799,0.0],["2006-01-18",15.0028,15.4576,15.0028,15.4576,400.0],["2006-01-19",15.4576,15.4576,15.4576,15.4576,0.0],["2006-01-20",15.351,16.0617,15.351,15.3652,1500.0],["2006-01-23",15.351,15.8343,15.3439,15.6353,5500.0],["2006-01-24",15.6353,15.6353,15.6353,15.6353,0.0],["2006-01-25",15.4221,15.4221,15.4221,15.4221,200.0],["2006-01-26",15.4221,15.4221,15.4221,15.4221,0.0],["2006-01-27",15.6282,15.6353,15.6282,15.6353,2500.0],["2006-01-30",15.6353,15.6353,15.6353,15.6353,1000.0],["2006-01-31",15.8769,15.8982,15.8769,15.8982,200.0],["2006-02-01",15.3439,17.2983,15.3439,17.2983,3500.0],["2006-02-02",16.7368,16.7439,15.6353,15.6353,2700.0],["2006-02-03",17.1988,17.1988,15.5642,15.6353,1900.0],["2006-02-06",15.7348,15.7419,15.6992,15.6992,300.0],["2006-02-07",15.9835,15.9835,15.6708,15.948,1700.0],["2006-02-08",15.6353,15.6353,15.6353,15.6353,200.0],["2006-02-09",15.6353,15.6353,15.6353,15.6353,0.0],["2006-02-10",15.6353,15.6353,15.6353,15.6353,0.0],["2006-02-13",15.2799,15.6992,15.2799,15.6353,1300.0],["2006-02-14",15.8129,15.8129,15.8129,15.8129,400.0],["2006-02-15",15.8129,15.8129,15.8129,15.8129,0.0],["2006-02-16",15.6353,15.6353,15.6353,15.6353,300.0],["2006-02-17",15.6353,15.6353,15.6353,15.6353,400.0],["2006-02-21",15.8129,15.8129,15.6353,15.8129,1600.0],["2006-02-22",15.8129,15.8129,15.8129,15.8129,100.0],["2006-02-23",15.8129,16.0262,15.8129,16.0262,2700.0],["2006-02-24",15.9906,15.9906,15.9764,15.9906,3200.0],["2006-02-27",16.3033,16.346,16.3033,16.346,200.0],["2006-02-28",16.0262,16.3389,16.0262,16.0262,1000.0],["2006-03-01",16.0262,16.0262,16.0262,16.0262,0.0],["2006-03-02",16.9998,17.0567,16.346,16.8506,21000.0],["2006-03-03",16.147,16.346,16.147,16.346,11000.0],["2006-03-06",16.3602,16.3602,16.3602,16.3602,900.0],["2006-03-07",16.346,16.346,16.0261,16.282,2300.0],["2006-03-08",16.5236,16.5236,16.5236,16.5236,11000.0],["2006-03-09",17.0567,17.0567,16.5236,17.0211,1200.0],["2006-03-10",16.6587,16.9003,16.6587,16.7511,1600.0],["2006-03-13",16.4099,16.5236,16.4099,16.5236,700.0],["2006-03-14",16.8932,16.8932,16.5236,16.5236,1700.0],["2006-03-15",16.5236,16.5236,16.5236,16.5236,0.0],["2006-03-16",16.2038,17.0566,16.2038,17.0566,1900.0],["2006-03-17",17.0567,17.0567,16.5165,16.5165,900.0],["2006-03-20",16.5165,16.5165,16.5165,16.5165,0.0],["2006-03-21",16.5165,16.5165,16.5165,16.5165,0.0],["2006-03-22",16.5165,16.5165,16.5165,16.5165,0.0],["2006-03-23",16.5165,16.5165,16.5165,16.5165,0.0],["2006-03-24",16.346,16.346,16.346,16.346,300.0],["2006-03-27",16.417,16.4526,16.417,16.4241,7600.0],["2006-03-28",16.4241,16.4241,16.4241,16.4241,0.0],["2006-03-29",16.4241,16.4241,16.4241,16.4241,0.0],["2006-03-30",16.4881,16.4881,16.4881,16.4881,300.0],["2006-03-31",16.68,16.7013,16.4526,16.7013,6700.0],["2006-04-03",16.7013,16.7084,16.4526,16.4526,18500.0],["2006-04-04",16.5236,16.9998,16.5236,16.7653,800.0],["2006-04-05",16.6658,16.6658,16.5236,16.6587,20600.0],["2006-04-06",16.6587,16.7013,16.6587,16.68,900.0],["2006-04-07",16.5663,16.5663,16.5663,16.5663,1000.0],["2006-04-10",16.346,16.7013,16.346,16.7013,700.0],["2006-04-11",16.7013,16.7013,16.6587,16.7013,1600.0],["2006-04-12",16.7795,17.0496,16.7795,17.0424,600.0],["2006-04-13",17.0567,17.0567,16.417,17.0211,6000.0],["2006-04-17",17.0282,17.0282,15.9906,16.1754,4600.0],["2006-04-18",16.5236,16.9643,16.2038,16.9643,11100.0],["2006-04-19",16.7582,16.7653,16.346,16.5236,3600.0],["2006-04-20",16.3104,17.0424,16.3104,16.6302,3300.0],["2006-04-21",16.9785,17.3907,16.879,17.3907,2400.0],["2006-04-24",17.2343,17.7531,17.2343,17.7531,5200.0],["2006-04-25",17.7318,17.8384,17.6963,17.7674,7700.0],["2006-04-26",17.7673,18.2648,17.7673,18.2648,1800.0],["2006-04-27",18.3643,18.4141,18.3643,18.4141,300.0],["2006-04-28",18.478,19.0395,18.478,19.0395,1300.0],["2006-05-01",19.274,19.274,18.94,18.94,1600.0],["2006-05-02",18.6557,18.8334,18.5278,18.542,2200.0],["2006-05-03",18.2506,18.2506,18.2506,18.2506,300.0],["2006-05-04",18.0658,18.478,18.0658,18.478,1900.0],["2006-05-05",18.8121,18.8121,18.2648,18.6344,1600.0],["2006-05-08",18.8334,19.4233,18.6273,19.203,6200.0],["2006-05-09",19.5299,19.5299,19.203,19.3664,2100.0],["2006-05-10",19.3309,19.3309,19.3309,19.3309,400.0],["2006-05-11",19.2101,19.2101,19.2101,19.2101,200.0],["2006-05-12",19.3593,19.3948,19.3593,19.3948,1000.0],["2006-05-15",19.2669,19.2669,18.9613,18.9613,1800.0],["2006-05-16",18.7907,18.7907,18.3785,18.5562,400.0],["2006-05-17",18.5562,18.5562,18.5562,18.5562,0.0],["2006-05-18",18.6557,19.2669,18.6486,19.0111,3100.0],["2006-05-19",18.1867,19.4162,18.1867,18.8689,1100.0],["2006-05-22",18.279,19.4446,18.1369,19.139,1400.0],["2006-05-23",18.3857,19.4233,18.3857,19.4233,3900.0],["2006-05-24",18.4141,19.3166,18.4141,18.4638,2400.0],["2006-05-25",18.3075,19.2243,18.3004,18.7765,10600.0],["2006-05-26",18.1085,19.1177,18.1085,18.3359,2700.0],["2006-05-30",18.2151,19.2385,18.144,18.144,5600.0],["2006-05-31",17.9663,19.0324,17.7673,18.4141,13100.0],["2006-06-01",17.9237,18.478,17.9237,18.2862,1500.0],["2006-06-02",17.9877,18.4851,17.9877,18.4851,900.0],["2006-06-05",18.0587,18.2506,18.0587,18.1511,1000.0],["2006-06-06",17.874,17.874,17.874,17.874,100.0],["2006-06-07",17.7674,17.8953,17.7674,17.8029,800.0],["2006-06-08",17.7674,17.7745,17.7674,17.7674,800.0],["2006-06-09",17.7673,18.0232,17.2983,17.6963,2600.0],["2006-06-12",17.6963,17.6963,17.6963,17.6963,0.0],["2006-06-13",17.6963,17.6963,17.6963,17.6963,0.0],["2006-06-14",17.3054,17.3054,17.2699,17.2699,1100.0],["2006-06-15",17.2343,17.2343,17.2343,17.2343,700.0],["2006-06-16",17.2343,17.6607,16.9358,17.6607,5200.0],["2006-06-19",17.547,17.547,17.3338,17.547,1600.0],["2006-06-20",17.547,19.3522,17.0567,17.5044,10700.0],["2006-06-21",17.1917,18.2577,17.1846,18.2577,5000.0],["2006-06-22",18.2577,18.2577,18.2577,18.2577,0.0],["2006-06-23",19.004,19.004,18.2648,18.4283,4100.0],["2006-06-26",18.1796,18.94,18.1796,18.6557,2500.0],["2006-06-27",18.8547,18.8547,17.476,18.343,6400.0],["2006-06-28",18.0445,18.3714,17.6465,17.945,1700.0],["2006-06-29",18.7836,18.7836,17.7674,17.7674,1100.0],["2006-06-30",17.9663,18.606,17.874,18.606,400.0],["2006-07-03",18.606,18.606,18.606,18.606,0.0],["2006-07-05",19.3877,19.3877,18.5491,18.5491,800.0],["2006-07-06",18.0587,18.8334,18.0587,18.8121,3100.0],["2006-07-07",19.1674,19.1674,18.5704,19.0324,2100.0],["2006-07-10",18.805,19.2882,18.805,19.2882,1000.0],["2006-07-11",19.0821,19.0821,19.0821,19.0821,200.0],["2006-07-12",19.2527,19.2527,18.478,18.478,1800.0],["2006-07-13",18.4923,18.4923,18.2862,18.2862,300.0],["2006-07-14",18.2862,18.2862,18.2862,18.2862,0.0],["2006-07-17",18.2862,18.2862,18.2862,18.2862,0.0],["2006-07-18",17.945,17.945,17.945,17.945,4200.0],["2006-07-19",17.7673,17.8668,17.7673,17.8242,1800.0],["2006-07-20",17.5826,17.945,17.5826,17.945,3200.0],["2006-07-21",17.945,17.945,17.945,17.945,0.0],["2006-07-24",17.945,17.945,17.945,17.945,0.0],["2006-07-25",17.945,17.945,17.6892,17.8953,700.0],["2006-07-26",17.9379,17.9379,17.6039,17.9379,600.0],["2006-07-27",17.945,17.945,17.945,17.945,5000.0],["2006-07-28",17.945,17.945,17.149,17.874,700.0],["2006-07-31",17.8668,17.945,17.8668,17.945,2200.0],["2006-08-01",18.876,18.8831,17.945,17.945,1400.0],["2006-08-02",17.746,18.478,17.746,18.478,300.0],["2006-08-03",18.0161,18.0161,17.7674,17.7674,800.0],["2006-08-04",17.7745,17.8455,17.7745,17.7958,400.0],["2006-08-07",17.4902,17.4902,17.4902,17.4902,100.0],["2006-08-08",17.9237,17.9237,17.7318,17.9095,800.0],["2006-08-09",17.9095,17.9095,17.9095,17.9095,0.0],["2006-08-10",17.9095,17.9095,17.9095,17.9095,0.0],["2006-08-11",17.9095,17.9095,17.9095,17.9095,0.0],["2006-08-14",17.4689,17.4689,17.412,17.412,200.0],["2006-08-15",17.7602,18.5989,17.7602,18.5989,2700.0],["2006-08-16",18.3004,18.3004,18.3004,18.3004,200.0],["2006-08-17",17.945,18.478,17.945,18.478,1300.0],["2006-08-18",17.5968,17.5968,17.5968,17.5968,300.0],["2006-08-21",17.5968,17.5968,17.5968,17.5968,0.0],["2006-08-22",17.1419,17.1419,16.68,16.7013,1700.0],["2006-08-23",16.9714,16.9714,16.9714,16.9714,300.0],["2006-08-24",17.1277,17.1277,17.1277,17.1277,100.0],["2006-08-25",16.879,17.0282,16.879,17.0282,400.0],["2006-08-28",17.1277,17.1277,17.1277,17.1277,400.0],["2006-08-29",17.1277,17.1277,17.1277,17.1277,0.0],["2006-08-30",16.9714,17.412,16.9714,17.412,1000.0],["2006-08-31",17.412,17.412,17.412,17.412,200.0],["2006-09-01",16.7724,16.7724,16.7297,16.7297,400.0],["2006-09-05",16.4668,16.4668,16.1043,16.346,26500.0],["2006-09-06",16.346,16.346,16.1754,16.346,2100.0],["2006-09-07",17.0353,17.0566,17.0353,17.0566,300.0],["2006-09-08",16.5236,17.0567,16.5236,16.9501,1200.0],["2006-09-11",17.0424,17.0567,16.4597,16.6089,1500.0],["2006-09-12",16.9572,16.9572,16.5236,16.5236,200.0],["2006-09-13",16.3531,16.3531,15.9906,16.2394,4600.0],["2006-09-14",16.9998,16.9998,16.3886,16.5521,700.0],["2006-09-15",16.5592,16.5592,15.8343,16.3389,800.0],["2006-09-18",16.0546,16.6658,16.0546,16.481,1900.0],["2006-09-19",16.481,16.481,16.481,16.481,0.0],["2006-09-20",15.9622,16.2607,15.82,15.9195,2100.0],["2006-09-21",15.9906,15.9906,15.9195,15.9195,2200.0],["2006-09-22",15.9195,15.9195,15.9195,15.9195,0.0],["2006-09-25",16.2749,16.346,15.9835,15.9835,600.0],["2006-09-26",16.2678,16.346,15.7845,16.2678,2200.0],["2006-09-27",15.9622,16.346,15.9622,16.346,900.0],["2006-09-28",16.346,16.5094,16.346,16.5094,600.0],["2006-09-29",16.4099,16.8434,16.4099,16.8292,1200.0],["2006-10-02",16.9643,17.2628,16.9643,17.0566,2700.0],["2006-10-03",16.5947,16.5947,16.346,16.346,500.0],["2006-10-04",16.346,16.346,16.346,16.346,0.0],["2006-10-05",16.346,16.346,16.346,16.346,0.0],["2006-10-06",16.346,16.346,16.346,16.346,0.0],["2006-10-09",16.1328,16.1328,15.6353,15.6353,700.0],["2006-10-10",15.6353,15.6353,14.6758,15.0027,4100.0],["2006-10-11",14.6758,14.8109,14.5692,14.8109,1900.0],["2006-10-12",14.9175,15.0099,14.5479,14.6048,2200.0],["2006-10-13",14.3916,14.3916,13.8159,13.8159,1600.0],["2006-10-16",13.9083,14.2139,13.8656,14.2139,2200.0],["2006-10-17",14.2139,14.2139,14.2139,14.2139,0.0],["2006-10-18",14.9246,14.9246,14.2139,14.2139,300.0],["2006-10-19",14.1499,14.1499,13.5103,13.6809,2900.0],["2006-10-20",13.5743,14.4982,13.5032,13.9865,1700.0],["2006-10-23",13.8017,13.8585,13.8017,13.8585,400.0],["2006-10-24",13.5387,14.2068,13.5387,14.2068,300.0],["2006-10-25",13.5174,14.1428,13.5174,14.0291,3100.0],["2006-10-26",14.1926,14.2139,14.1855,14.2139,5500.0],["2006-10-27",13.6666,13.8585,13.624,13.8514,2600.0],["2006-10-30",14.1428,14.9246,14.0362,14.9246,5900.0],["2006-10-31",14.3134,15.3084,13.9936,15.3084,9600.0],["2006-11-01",15.4931,15.6708,15.3154,15.3154,900.0],["2006-11-02",15.3368,15.3723,15.0738,15.2089,700.0],["2006-11-03",15.2089,15.2089,15.2089,15.2089,0.0],["2006-11-06",15.0454,15.0454,14.5337,14.5337,500.0],["2006-11-07",14.5337,14.5337,14.5337,14.5337,300.0],["2006-11-08",14.5337,14.5337,14.5337,14.5337,0.0],["2006-11-09",14.9246,14.9246,14.9246,14.9246,800.0],["2006-11-10",14.3916,14.3916,14.356,14.356,500.0],["2006-11-13",14.3631,15.1733,14.2281,14.7256,4100.0],["2006-11-14",14.5692,14.7682,14.5692,14.7469,2000.0],["2006-11-15",14.3276,14.5692,14.2565,14.2565,1100.0],["2006-11-16",14.2992,14.2992,14.2139,14.2139,2100.0],["2006-11-17",14.2139,14.8251,14.1855,14.8251,1200.0],["2006-11-20",14.7327,14.7327,14.4058,14.4058,500.0],["2006-11-21",14.2636,14.6261,13.2118,14.0291,5900.0],["2006-11-22",14.0362,14.3205,13.5743,13.5743,2000.0],["2006-11-24",13.6453,13.6453,13.5814,13.5814,600.0],["2006-11-27",14.1286,14.1286,13.8301,13.8656,1500.0],["2006-11-28",13.6382,14.1215,13.6382,14.1215,300.0],["2006-11-29",14.1215,14.7398,14.1215,14.7043,1200.0],["2006-11-30",14.6403,15.8485,14.6403,15.8485,5800.0],["2006-12-01",15.6353,15.8485,15.0312,15.4363,4800.0],["2006-12-04",15.2231,15.2231,15.2231,15.2231,100.0],["2006-12-05",15.2231,15.2231,15.2231,15.2231,0.0],["2006-12-06",14.889,14.889,14.1073,14.3276,1900.0],["2006-12-07",14.4058,14.5692,14.4058,14.4129,500.0],["2006-12-08",14.5692,14.5905,14.1286,14.1286,1600.0],["2006-12-11",14.1499,14.3347,14.1499,14.1499,500.0],["2006-12-12",14.1783,14.2281,14.1712,14.2139,1700.0],["2006-12-13",14.1428,14.1783,14.1428,14.1783,700.0],["2006-12-14",14.4413,14.4413,14.4413,14.4413,100.0],["2006-12-15",14.1428,14.3134,14.1428,14.3134,400.0],["2006-12-18",14.3134,14.3134,14.3134,14.3134,0.0],["2006-12-19",14.3134,14.3134,14.3134,14.3134,0.0],["2006-12-20",14.2707,14.2707,13.5387,13.5387,1400.0],["2006-12-21",13.5387,13.5387,13.5387,13.5387,0.0],["2006-12-22",13.5032,13.7164,13.5032,13.7164,2600.0],["2006-12-26",13.3468,14.0717,13.3468,14.0717,1500.0],["2006-12-27",14.0717,14.0717,13.8728,14.0362,9100.0],["2006-12-28",14.1357,14.2707,13.823,14.2707,4400.0],["2006-12-29",13.3895,14.6403,13.3895,14.3489,9000.0],["2007-01-03",14.2068,14.2068,14.0149,14.1286,4900.0],["2007-01-04",14.1997,14.2068,14.1002,14.1002,500.0],["2007-01-05",14.022,14.022,13.6027,13.6027,1200.0],["2007-01-08",13.8585,13.8585,13.5032,13.5032,1000.0],["2007-01-09",13.3753,13.4961,13.3753,13.4961,700.0],["2007-01-10",13.8159,13.8159,13.5671,13.5671,1800.0],["2007-01-11",13.7093,13.7093,13.1692,13.6027,14400.0],["2007-01-12",13.3184,13.9509,13.29,13.5032,1900.0],["2007-01-16",13.5032,13.5032,13.5032,13.5032,400.0],["2007-01-17",13.2118,13.2687,13.0412,13.2687,4400.0],["2007-01-18",13.2687,13.2687,13.2687,13.2687,0.0],["2007-01-19",13.2331,13.2331,12.9702,13.0412,28200.0],["2007-01-22",13.2118,13.2118,13.0768,13.1478,5900.0],["2007-01-23",13.759,13.759,13.1478,13.1478,2300.0],["2007-01-24",13.1478,13.1478,13.1478,13.1478,0.0],["2007-01-25",13.2189,13.226,13.2189,13.226,1300.0],["2007-01-26",13.2189,13.2189,13.2189,13.2189,100.0],["2007-01-29",13.361,13.361,13.2189,13.2189,500.0],["2007-01-30",13.5743,13.5743,13.2189,13.2189,4200.0],["2007-01-31",13.2189,13.2189,13.1123,13.1123,4200.0],["2007-02-01",13.2331,13.2331,13.2118,13.2118,700.0],["2007-02-02",13.1052,13.1621,13.0341,13.1194,3400.0],["2007-02-05",13.1194,13.1194,13.1194,13.1194,0.0],["2007-02-06",13.1194,13.1194,13.1194,13.1194,0.0],["2007-02-07",13.0768,13.0839,12.5082,12.9417,13700.0],["2007-02-08",13.091,13.3682,13.091,13.1478,2600.0],["2007-02-09",13.3824,13.3824,13.3824,13.3824,100.0],["2007-02-12",13.4037,13.4037,13.3255,13.3255,800.0],["2007-02-13",13.3255,13.3255,13.3255,13.3255,500.0],["2007-02-14",13.3255,13.3326,13.3255,13.3255,1700.0],["2007-02-15",12.9844,12.9844,12.9844,12.9844,300.0],["2007-02-16",13.2189,13.2189,13.2189,13.2189,600.0],["2007-02-20",12.295,12.8493,11.8686,12.6006,4500.0],["2007-02-21",12.5437,12.7925,12.5437,12.5793,2500.0],["2007-02-22",12.4371,12.7641,12.0818,12.7641,4500.0],["2007-02-23",12.494,13.0626,12.494,12.7712,1000.0],["2007-02-26",12.7712,12.7712,12.7712,12.7712,0.0],["2007-02-27",12.2595,12.9488,12.2595,12.3448,800.0],["2007-02-28",12.0818,12.5437,12.0818,12.4656,4400.0],["2007-03-01",12.4656,12.4656,12.4656,12.4656,0.0],["2007-03-02",12.2595,12.2666,12.2595,12.2595,1100.0],["2007-03-05",12.2168,12.2168,12.0818,12.0818,600.0],["2007-03-06",12.0818,12.0889,12.0747,12.0818,2100.0],["2007-03-07",12.5509,12.5509,12.1529,12.1529,500.0],["2007-03-08",12.1529,12.1529,12.1529,12.1529,0.0],["2007-03-09",12.1813,12.5437,12.0889,12.0889,4700.0],["2007-03-12",12.0889,12.0889,11.4422,11.5914,1300.0],["2007-03-13",12.032,12.7925,11.4635,11.4635,3000.0],["2007-03-14",11.5488,11.8828,11.5488,11.7336,15200.0],["2007-03-15",11.8046,12.0818,11.8046,12.0818,500.0],["2007-03-16",12.0818,13.9367,12.0818,13.0128,11100.0],["2007-03-19",13.4819,13.4961,13.1478,13.1478,1300.0],["2007-03-20",13.3326,13.3326,12.7925,13.1905,14200.0],["2007-03-21",13.027,13.4819,13.027,13.4819,800.0],["2007-03-22",13.4819,13.4819,13.2047,13.226,500.0],["2007-03-23",12.828,13.4534,12.828,13.1905,900.0],["2007-03-26",13.1976,13.1976,13.1976,13.1976,300.0],["2007-03-27",13.4392,13.4392,13.4392,13.4392,100.0],["2007-03-28",13.4392,13.4392,13.4392,13.4392,0.0],["2007-03-29",13.4819,13.8585,13.4819,13.823,4900.0],["2007-03-30",13.5103,14.2139,13.5103,13.5814,5400.0],["2007-04-02",13.8656,13.8656,13.6382,13.7022,1200.0],["2007-04-03",13.7306,13.7306,13.5032,13.5032,2000.0],["2007-04-04",13.5032,13.5032,13.5032,13.5032,0.0],["2007-04-05",13.5032,13.5032,13.5032,13.5032,200.0],["2007-04-09",13.5032,13.5032,13.5032,13.5032,100.0],["2007-04-10",13.7022,14.0007,13.7022,13.9936,27600.0],["2007-04-11",13.6382,13.6382,13.5032,13.6098,2200.0],["2007-04-12",13.5032,13.6453,13.5032,13.5174,1400.0],["2007-04-13",13.5103,13.5103,13.5103,13.5103,100.0],["2007-04-16",13.5103,13.7377,13.5032,13.5032,2200.0],["2007-04-17",13.5032,13.5032,13.5032,13.5032,0.0],["2007-04-18",13.1834,13.1905,13.1834,13.1834,1100.0],["2007-04-19",13.1834,13.3966,13.1834,13.3966,1200.0],["2007-04-20",13.489,13.489,13.489,13.489,300.0],["2007-04-23",13.2118,14.0362,13.2118,13.2331,1100.0],["2007-04-24",13.29,13.361,13.2473,13.2544,10500.0],["2007-04-25",13.5103,13.5103,13.1905,13.361,1800.0],["2007-04-26",13.1905,13.2118,13.1834,13.1834,1500.0],["2007-04-27",13.1834,13.1834,12.757,12.7925,1700.0],["2007-04-30",12.5935,12.6006,12.3874,12.3874,1800.0],["2007-05-01",12.4585,12.4585,12.3377,12.4371,4800.0],["2007-05-02",12.4869,13.2544,12.4585,12.4585,2200.0],["2007-05-03",12.4585,13.8443,12.3945,12.9773,21400.0],["2007-05-04",13.0768,13.0768,12.8565,12.9702,5600.0],["2007-05-07",12.7925,12.9133,12.7925,12.9133,700.0],["2007-05-08",12.956,12.9702,12.6219,12.6219,500.0],["2007-05-09",12.6219,12.6219,12.6219,12.6219,0.0],["2007-05-10",12.6219,12.6219,12.6219,12.6219,0.0],["2007-05-11",12.9702,12.9702,12.7427,12.7427,1300.0],["2007-05-14",12.7427,12.7427,12.7427,12.7427,0.0],["2007-05-15",11.9326,12.9773,11.9254,12.9702,6500.0],["2007-05-16",12.9702,12.9702,12.9702,12.9702,0.0],["2007-05-17",12.9702,12.9702,12.9702,12.9702,0.0],["2007-05-18",12.9702,12.9702,12.9702,12.9702,500.0],["2007-05-21",12.9702,12.9702,12.9702,12.9702,300.0],["2007-05-22",12.9844,12.9844,12.9773,12.9773,600.0],["2007-05-23",12.9702,12.9702,12.9702,12.9702,200.0],["2007-05-24",12.9773,13.0057,12.9702,12.9986,700.0],["2007-05-25",12.9702,12.9702,12.9702,12.9702,100.0],["2007-05-29",12.9702,12.9702,12.9702,12.9702,0.0],["2007-05-30",12.9702,12.9702,12.9702,12.9702,0.0],["2007-05-31",13.1478,13.1478,13.1478,13.1478,2000.0],["2007-06-01",13.0412,13.1478,12.9702,12.9702,700.0],["2007-06-04",12.9702,12.9702,12.8138,12.8138,700.0],["2007-06-05",12.9702,12.9702,12.9204,12.9204,1300.0],["2007-06-06",12.8067,12.8067,12.8067,12.8067,500.0],["2007-06-07",12.7996,12.7996,12.7712,12.7925,700.0],["2007-06-08",12.7925,13.0626,12.7925,12.7925,600.0],["2007-06-11",12.7925,12.7925,12.7925,12.7925,1000.0],["2007-06-12",12.7925,12.8067,12.7925,12.7925,4800.0],["2007-06-13",12.7925,12.8991,11.9254,12.7925,18500.0],["2007-06-14",12.9631,12.9702,12.9631,12.9702,1000.0],["2007-06-15",12.8991,13.1194,12.8991,13.1194,600.0],["2007-06-18",13.1478,13.4321,13.1478,13.4321,1500.0],["2007-06-19",13.29,13.3184,13.1478,13.3184,1900.0],["2007-06-20",13.2189,13.6524,13.2189,13.5387,11800.0],["2007-06-21",13.3468,13.6453,13.3397,13.5458,9200.0],["2007-06-22",13.7875,13.7875,13.5032,13.5387,13200.0],["2007-06-25",13.5387,13.56,13.5387,13.56,1900.0],["2007-06-26",13.5885,13.6738,13.5316,13.5743,9000.0],["2007-06-27",13.5743,13.7377,13.5032,13.6027,15200.0],["2007-06-28",13.5743,13.7235,13.5743,13.7235,600.0],["2007-06-29",13.688,13.688,13.688,13.688,100.0],["2007-07-02",13.5032,13.5032,13.5032,13.5032,500.0],["2007-07-03",13.5032,13.5032,13.5032,13.5032,500.0],["2007-07-05",13.5032,13.6027,13.5032,13.5387,900.0],["2007-07-06",13.5032,13.5671,13.5032,13.5671,2000.0],["2007-07-09",13.5032,13.9438,13.5032,13.9438,28500.0],["2007-07-10",14.022,14.3631,13.5032,14.0575,9500.0],["2007-07-11",14.0575,14.086,14.0504,14.086,2000.0],["2007-07-12",13.3255,13.3255,13.3255,13.3255,700.0],["2007-07-13",14.2068,14.2068,14.1144,14.1144,600.0],["2007-07-16",13.9367,13.9367,13.9367,13.9367,300.0],["2007-07-17",13.6666,14.0291,13.6666,14.0291,400.0],["2007-07-18",14.0291,14.0291,14.0291,14.0291,0.0],["2007-07-19",13.8585,14.0646,13.8443,14.0646,1800.0],["2007-07-20",13.8514,14.0007,13.8514,14.0007,1700.0],["2007-07-23",14.0007,14.0007,14.0007,14.0007,500.0],["2007-07-24",13.8585,13.8585,13.8585,13.8585,600.0],["2007-07-25",13.8585,13.8585,13.8585,13.8585,1500.0],["2007-07-26",13.8585,13.8585,13.6809,13.7733,2200.0],["2007-07-27",13.8585,13.8585,13.8585,13.8585,700.0],["2007-07-30",13.823,13.8585,13.823,13.8585,700.0],["2007-07-31",13.7875,13.9509,13.7875,13.9509,1600.0],["2007-08-01",13.9296,13.9296,13.9296,13.9296,900.0],["2007-08-02",13.8799,14.1712,13.8799,14.1712,400.0],["2007-08-03",14.1712,14.1712,14.1712,14.1712,0.0],["2007-08-06",14.1712,14.1712,14.1712,14.1712,0.0],["2007-08-07",13.688,14.0788,13.3255,14.0575,3500.0],["2007-08-08",13.5032,13.6169,13.5032,13.6169,1100.0],["2007-08-09",13.4819,13.6595,13.361,13.6595,1100.0],["2007-08-10",13.6524,13.7519,13.5387,13.624,3500.0],["2007-08-13",13.624,13.624,13.624,13.624,0.0],["2007-08-14",13.624,13.624,13.624,13.624,0.0],["2007-08-15",13.6809,14.1428,13.5103,13.7519,7700.0],["2007-08-16",13.5387,14.356,12.4798,13.0839,20000.0],["2007-08-17",13.5032,14.2139,13.5032,13.9865,3100.0],["2007-08-20",14.1215,14.1428,13.8656,13.8656,400.0],["2007-08-21",13.8656,14.8748,13.8656,14.0078,3200.0],["2007-08-22",14.0433,14.4271,13.9296,14.2139,3200.0],["2007-08-23",14.3916,14.6261,14.1926,14.6261,5700.0],["2007-08-24",14.6261,14.6261,14.6261,14.6261,0.0],["2007-08-27",14.6261,14.6261,14.6261,14.6261,0.0],["2007-08-28",13.7235,14.2139,13.6809,13.6809,3000.0],["2007-08-29",13.8727,14.2139,13.8727,14.0149,4500.0],["2007-08-30",14.2139,14.2139,14.2068,14.2068,2600.0],["2007-08-31",14.6687,14.6687,14.5621,14.5621,300.0],["2007-09-04",14.7114,14.7114,14.7114,14.7114,200.0],["2007-09-05",14.7114,14.7114,14.7114,14.7114,0.0],["2007-09-06",14.2139,14.2139,14.2139,14.2139,100.0],["2007-09-07",13.5885,13.5885,13.5885,13.5885,600.0],["2007-09-10",13.5885,13.5885,13.5885,13.5885,0.0],["2007-09-11",13.6169,14.3916,13.5885,14.3916,3600.0],["2007-09-12",14.3916,14.3916,14.3916,14.3916,0.0],["2007-09-13",14.3916,14.3916,14.3916,14.3916,0.0],["2007-09-14",14.2139,14.3916,13.5814,14.2139,1200.0],["2007-09-17",14.2139,14.2139,14.2139,14.2139,0.0],["2007-09-18",14.2139,14.2139,14.2139,14.2139,600.0],["2007-09-19",15.1378,15.1378,14.1144,14.1428,4100.0],["2007-09-20",14.0007,14.5692,14.0007,14.3276,3000.0],["2007-09-21",14.022,14.5692,14.022,14.1499,1400.0],["2007-09-24",14.2352,14.2352,13.9722,14.2139,2800.0],["2007-09-25",14.356,14.356,14.2707,14.2707,700.0],["2007-09-26",14.2707,14.2707,14.2707,14.2707,0.0],["2007-09-27",14.2068,14.2068,14.2068,14.2068,200.0],["2007-09-28",14.2068,14.2068,14.2068,14.2068,0.0],["2007-10-01",14.2139,14.2139,14.2139,14.2139,25000.0],["2007-10-02",13.8656,14.2778,13.8656,14.2139,2000.0],["2007-10-03",14.2139,14.491,14.2139,14.3063,1900.0],["2007-10-04",14.3063,14.3063,14.3063,14.3063,0.0],["2007-10-05",14.2139,14.2139,14.2139,14.2139,3500.0],["2007-10-08",13.8585,13.8585,13.8585,13.8585,300.0],["2007-10-09",13.8799,13.8799,13.688,13.8656,400.0],["2007-10-10",13.5814,14.3773,13.5814,14.2139,8800.0],["2007-10-11",13.7164,14.4342,13.7164,14.4129,8100.0],["2007-10-12",14.3702,14.6474,14.3702,14.5905,800.0],["2007-10-15",15.1307,15.1307,14.5266,14.8464,800.0],["2007-10-16",14.6758,15.088,14.6758,15.088,700.0],["2007-10-17",14.4271,15.0809,14.4271,14.9246,700.0],["2007-10-18",14.5692,14.9317,14.5692,14.9317,1600.0],["2007-10-19",14.2139,14.221,14.2139,14.2139,1000.0],["2007-10-22",14.2139,14.2139,14.2139,14.2139,0.0],["2007-10-23",14.2139,14.2139,14.2139,14.2139,0.0],["2007-10-24",14.2139,14.2139,14.2139,14.2139,1000.0],["2007-10-25",14.5692,14.5692,14.5479,14.5692,2800.0],["2007-10-26",13.7235,13.7235,13.7235,13.7235,200.0],["2007-10-29",13.9438,13.9438,13.9438,13.9438,200.0],["2007-10-30",14.0007,14.5692,14.0007,14.5692,200.0],["2007-10-31",14.2139,14.953,14.2139,14.953,12200.0],["2007-11-01",14.6971,15.1307,14.6971,15.1307,700.0],["2007-11-02",14.8535,15.6921,14.8535,15.0312,8400.0],["2007-11-05",14.9175,15.6353,14.9175,15.415,3600.0],["2007-11-06",15.4363,15.8058,14.9885,15.2444,3000.0],["2007-11-07",15.3083,16.3389,15.3083,15.6353,3500.0],["2007-11-08",15.5287,15.5287,15.3012,15.3012,2200.0],["2007-11-09",15.351,15.5926,15.351,15.4221,300.0],["2007-11-12",15.6353,16.7937,15.4221,15.4292,2700.0],["2007-11-13",15.4221,16.8079,15.4221,15.6211,2300.0],["2007-11-14",15.6211,15.6211,15.6211,15.6211,0.0],["2007-11-15",15.2799,16.3104,15.2799,15.6353,123500.0],["2007-11-16",14.2565,15.884,14.2565,14.9246,19900.0],["2007-11-19",14.9175,16.3389,14.7966,15.2941,2000.0],["2007-11-20",14.6758,15.1307,14.6758,14.8961,900.0],["2007-11-21",14.9246,15.0596,14.7753,14.7753,2000.0],["2007-11-23",14.7753,14.7753,14.7753,14.7753,0.0],["2007-11-26",14.5906,14.8322,14.5906,14.8322,2000.0],["2007-11-27",14.9246,16.8932,14.7753,15.6495,153300.0],["2007-11-28",15.7205,15.9622,15.6282,15.6282,1400.0],["2007-11-29",15.6139,15.6353,15.5145,15.5145,700.0],["2007-11-30",15.2799,15.2799,15.2799,15.2799,300.0],["2007-12-03",14.9246,15.2799,14.6261,15.2373,3700.0],["2007-12-04",15.2373,15.3083,14.1997,15.0454,11600.0],["2007-12-05",14.2636,15.0099,14.2636,14.9246,2800.0],["2007-12-06",15.1022,15.6353,14.9246,15.3794,5500.0],["2007-12-07",15.6282,15.6353,15.486,15.6353,2500.0],["2007-12-10",15.6353,15.6353,15.1307,15.6353,3800.0],["2007-12-11",14.0788,15.4505,14.0078,15.2799,2900.0],["2007-12-12",15.4576,15.4576,15.4576,15.4576,800.0],["2007-12-13",14.6474,14.8961,14.3845,14.8961,1200.0],["2007-12-14",14.6474,14.6474,13.9722,13.9722,700.0],["2007-12-17",14.4342,15.1022,14.0291,14.0291,4600.0],["2007-12-18",14.3631,15.2089,14.0646,14.9246,5400.0],["2007-12-19",14.7469,15.1022,13.9722,13.9722,1300.0],["2007-12-20",14.5053,15.4505,14.5053,14.7824,8500.0],["2007-12-21",14.8251,15.1094,14.7895,14.9246,4000.0],["2007-12-24",14.9246,14.9246,14.9246,14.9246,0.0],["2007-12-26",14.5692,14.7256,14.2139,14.2139,7200.0],["2007-12-27",14.9104,14.9246,14.9104,14.9246,4300.0],["2007-12-28",14.9246,14.9672,14.9246,14.9246,3300.0],["2007-12-31",14.9246,14.9246,14.9246,14.9246,0.0],["2008-01-02",14.9175,14.9246,14.8464,14.9246,4400.0],["2008-01-03",14.9246,15.0596,14.9246,15.0596,2000.0],["2008-01-04",15.5216,15.6282,14.9246,15.2799,201400.0],["2008-01-07",15.948,15.948,15.2728,15.2799,3900.0],["2008-01-08",15.2799,15.9053,15.2799,15.6282,2300.0],["2008-01-09",14.9459,15.2799,14.9459,15.2515,1900.0],["2008-01-10",14.9246,15.2444,14.2921,15.0027,5700.0],["2008-01-11",14.818,15.55,14.5692,15.4647,2300.0],["2008-01-14",15.4647,15.6992,15.2017,15.4292,1700.0],["2008-01-15",15.1022,15.1733,14.9672,14.9672,700.0],["2008-01-16",15.9693,15.9693,15.1022,15.2799,6200.0],["2008-01-17",15.2799,15.2799,15.1804,15.2444,3000.0],["2008-01-18",15.2799,15.2799,14.9175,15.2799,1900.0],["2008-01-22",14.9246,14.9246,14.9246,14.9246,200.0],["2008-01-23",14.8251,14.8251,14.5692,14.5692,500.0],["2008-01-24",14.9175,14.9175,14.7824,14.7966,700.0],["2008-01-25",14.9175,14.9175,14.9032,14.9032,600.0],["2008-01-28",14.5834,14.9246,14.5834,14.6403,10600.0],["2008-01-29",14.6403,14.6403,14.6403,14.6403,0.0],["2008-01-30",14.3916,14.5692,14.3916,14.5692,3700.0],["2008-01-31",14.5692,14.6829,14.4271,14.6687,7800.0],["2008-02-01",14.8748,14.8748,14.8464,14.8464,300.0],["2008-02-04",14.6758,14.7398,14.42,14.7398,600.0],["2008-02-05",14.7398,14.7398,14.7398,14.7398,0.0],["2008-02-06",14.3987,14.9175,14.3987,14.9175,300.0],["2008-02-07",14.9246,14.9246,14.3276,14.3276,1400.0],["2008-02-08",14.2352,14.2352,14.0646,14.0646,400.0],["2008-02-11",14.0646,14.2992,14.0646,14.285,400.0],["2008-02-12",14.0433,14.0433,14.0433,14.0433,300.0],["2008-02-13",14.6687,14.9175,14.6687,14.8251,600.0],["2008-02-14",14.5692,14.8109,14.5337,14.6829,700.0],["2008-02-15",14.6829,14.6829,14.6829,14.6829,0.0],["2008-02-19",13.7022,13.7022,13.7022,13.7022,300.0],["2008-02-20",13.8799,13.8799,13.3895,13.3895,500.0],["2008-02-21",13.3895,13.3895,13.3895,13.3895,0.0],["2008-02-22",14.4129,14.5479,13.7306,13.8372,800.0],["2008-02-25",13.2971,13.56,13.2758,13.56,300.0],["2008-02-26",13.3824,14.1286,13.3255,14.0646,2400.0],["2008-02-27",14.0646,14.0646,14.0646,14.0646,0.0],["2008-02-28",14.0646,14.0646,14.0646,14.0646,0.0],["2008-02-29",14.1854,14.2068,14.1854,14.2068,1000.0],["2008-03-03",13.5458,13.5458,13.2615,13.2615,3900.0],["2008-03-04",13.2758,13.361,13.2687,13.361,12100.0],["2008-03-05",13.2544,13.3468,12.9346,12.956,2700.0],["2008-03-06",12.8565,12.8636,12.7285,12.7285,2600.0],["2008-03-07",12.5437,12.9702,12.5437,12.7925,1400.0],["2008-03-10",12.7214,12.7214,12.7143,12.7214,600.0],["2008-03-11",12.7925,12.7925,12.7854,12.7925,5900.0],["2008-03-12",12.7925,13.3326,12.7925,13.1123,3000.0],["2008-03-13",13.1905,13.2189,12.9062,13.2189,1900.0],["2008-03-14",13.1478,13.1478,13.1478,13.1478,4500.0],["2008-03-17",12.7854,13.1407,12.7854,13.1407,4400.0],["2008-03-18",13.0412,13.0412,13.0412,13.0412,100.0],["2008-03-19",12.7925,12.7925,12.6077,12.6077,900.0],["2008-03-20",12.1529,12.7854,12.0818,12.7854,6600.0],["2008-03-24",12.7854,12.7854,12.7854,12.7854,0.0],["2008-03-25",12.7854,12.7854,12.7854,12.7854,0.0],["2008-03-26",13.1478,13.1478,13.1478,13.1478,500.0],["2008-03-27",13.1478,13.1478,12.7925,12.7925,1300.0],["2008-03-28",12.7925,12.7925,12.7925,12.7925,0.0],["2008-03-31",13.3539,13.3539,12.7925,12.7925,17600.0],["2008-04-01",12.7925,12.7925,12.7925,12.7925,0.0],["2008-04-02",12.7925,12.7925,12.7925,12.7925,0.0],["2008-04-03",12.7356,12.7925,11.4564,11.9041,3800.0],["2008-04-04",11.9041,11.9041,11.9041,11.9041,0.0],["2008-04-07",11.9041,11.9041,11.9041,11.9041,0.0],["2008-04-08",12.0818,12.0818,12.0747,12.0818,6200.0],["2008-04-09",12.0818,12.0818,12.0818,12.0818,0.0],["2008-04-10",12.0818,12.0818,12.0747,12.0818,1900.0],["2008-04-11",12.0818,12.0818,12.0818,12.0818,0.0],["2008-04-14",12.0818,12.0818,12.0818,12.0818,0.0],["2008-04-15",12.0818,12.0818,12.0818,12.0818,0.0],["2008-04-16",12.0818,12.0818,12.0818,12.0818,0.0],["2008-04-17",12.0818,12.0818,12.0818,12.0818,0.0],["2008-04-18",12.0818,12.0818,12.0818,12.0818,0.0],["2008-04-21",12.1529,12.2595,11.7407,12.2595,54000.0],["2008-04-22",12.2595,12.2595,12.2595,12.2595,0.0],["2008-04-23",12.0818,12.2666,12.0818,12.2595,1900.0],["2008-04-24",12.1387,12.6788,12.0889,12.3021,9800.0],["2008-04-25",12.295,12.295,12.295,12.295,200.0],["2008-04-28",12.4371,12.4798,12.4371,12.4798,300.0],["2008-04-29",12.6148,12.7925,12.5793,12.5793,4400.0],["2008-04-30",12.1244,12.5722,12.096,12.5437,2100.0],["2008-05-01",12.5437,12.5437,12.5437,12.5437,0.0],["2008-05-02",12.5437,12.5437,12.5437,12.5437,0.0],["2008-05-05",12.3021,12.3021,12.2808,12.2808,1000.0],["2008-05-06",12.7427,12.7427,12.7214,12.7356,900.0],["2008-05-07",12.7356,12.7356,12.7356,12.7356,0.0],["2008-05-08",12.7356,12.7356,12.7356,12.7356,0.0],["2008-05-09",12.7356,12.7356,12.7356,12.7356,0.0],["2008-05-12",12.3092,12.4371,12.295,12.4371,1300.0],["2008-05-13",12.4585,12.4585,12.4371,12.4371,1000.0],["2008-05-14",12.7214,12.8636,12.4443,12.8636,9300.0],["2008-05-15",12.7854,12.7925,12.7854,12.7925,1100.0],["2008-05-16",12.7925,12.7925,12.7925,12.7925,0.0],["2008-05-19",12.4442,14.2068,12.4442,14.2068,6300.0],["2008-05-20",13.9296,13.9296,13.9296,13.9296,200.0],["2008-05-21",13.4321,13.4321,13.425,13.425,1000.0],["2008-05-22",13.4321,13.4321,12.9702,12.9702,10900.0],["2008-05-23",12.4656,13.0199,12.4514,13.0199,1100.0],["2008-05-27",12.6219,12.8636,12.4371,12.8493,1900.0],["2008-05-28",12.7925,12.7925,12.7854,12.7925,1500.0],["2008-05-29",12.6361,12.6361,12.4371,12.5437,4800.0],["2008-05-30",12.295,12.295,12.2595,12.2595,800.0],["2008-06-02",12.3661,12.5011,12.2666,12.4514,2200.0],["2008-06-03",12.8991,12.8991,12.757,12.7641,600.0],["2008-06-04",12.7641,12.7854,12.7498,12.7854,900.0],["2008-06-05",12.7925,12.7925,12.7925,12.7925,800.0],["2008-06-06",12.2879,12.2879,12.2879,12.2879,800.0],["2008-06-09",12.2879,12.2879,12.2879,12.2879,0.0],["2008-06-10",13.1052,13.4677,12.6504,12.7925,3600.0],["2008-06-11",12.7925,12.7925,12.7854,12.7854,700.0],["2008-06-12",12.7925,13.0839,12.3732,12.4087,8000.0],["2008-06-13",12.7854,12.7854,12.4727,12.5935,1500.0],["2008-06-16",12.7712,13.1834,12.6788,12.8138,7500.0],["2008-06-17",12.3945,12.3945,12.3732,12.3803,500.0],["2008-06-18",12.2595,12.558,12.2595,12.558,2100.0],["2008-06-19",12.7854,13.6027,12.7854,13.29,2600.0],["2008-06-20",13.29,13.29,13.29,13.29,0.0],["2008-06-23",13.29,13.29,13.29,13.29,0.0],["2008-06-24",13.29,13.29,13.29,13.29,0.0],["2008-06-25",12.7925,13.2189,12.7925,13.2189,900.0],["2008-06-26",13.2189,13.2189,13.2189,13.2189,0.0],["2008-06-27",13.2189,13.2189,13.2189,13.2189,0.0],["2008-06-30",13.2189,13.2189,13.2189,13.2189,0.0],["2008-07-01",12.2666,12.2666,12.2524,12.2524,6100.0],["2008-07-02",12.0818,12.7925,11.9326,11.9397,18500.0],["2008-07-03",11.9397,11.9397,11.9397,11.9397,0.0],["2008-07-07",11.9397,11.9397,11.9397,11.9397,0.0],["2008-07-08",11.7265,11.7265,11.7265,11.7265,200.0],["2008-07-09",11.7265,11.7265,11.7265,11.7265,0.0],["2008-07-10",11.7264,11.7264,10.6604,11.0158,3200.0],["2008-07-11",11.0158,11.0158,11.0158,11.0158,2000.0],["2008-07-14",10.6604,10.6604,10.6604,10.6604,300.0],["2008-07-15",10.6604,10.7741,10.2056,10.3761,4500.0],["2008-07-16",10.3761,10.3761,10.3761,10.3761,1000.0],["2008-07-17",10.2269,10.6604,9.9497,10.5893,5900.0],["2008-07-18",11.698,12.2239,9.6654,12.2239,3800.0],["2008-07-21",11.4493,11.4493,11.4493,11.4493,100.0],["2008-07-22",11.3285,11.3285,11.3071,11.3071,200.0],["2008-07-23",11.3,11.3,11.3,11.3,100.0],["2008-07-24",11.6625,11.6909,11.5417,11.5488,2800.0],["2008-07-25",11.5488,11.5488,11.5488,11.5488,0.0],["2008-07-28",11.3356,11.3427,11.3071,11.3071,500.0],["2008-07-29",12.2168,12.2168,12.2168,12.2168,100.0],["2008-07-30",11.7122,11.9468,11.7122,11.9468,300.0],["2008-07-31",11.9468,11.9468,11.9468,11.9468,0.0],["2008-08-01",11.9468,11.9468,11.9468,11.9468,0.0],["2008-08-04",12.558,12.7783,12.3305,12.3305,1800.0],["2008-08-05",12.3305,12.3305,12.3305,12.3305,0.0],["2008-08-06",11.7336,11.7407,11.7336,11.7407,600.0],["2008-08-07",11.7407,11.7407,11.7407,11.7407,0.0],["2008-08-08",11.7407,11.7407,11.7407,11.7407,0.0],["2008-08-11",11.7407,11.7407,11.7407,11.7407,0.0],["2008-08-12",11.7407,11.7407,11.7407,11.7407,0.0],["2008-08-13",11.7407,11.7407,11.7407,11.7407,0.0],["2008-08-14",11.7407,11.7407,11.7407,11.7407,0.0],["2008-08-15",11.7407,11.7407,11.7407,11.7407,0.0],["2008-08-18",12.0818,12.0818,12.0818,12.0818,100.0],["2008-08-19",11.7407,11.897,11.5843,11.897,400.0],["2008-08-20",12.7854,12.7854,12.7356,12.7356,1800.0],["2008-08-21",12.7356,12.7356,12.7356,12.7356,0.0],["2008-08-22",12.7925,13.8514,12.7925,13.8514,500.0],["2008-08-25",13.4321,13.4321,12.9773,13.1407,1000.0],["2008-08-26",13.1407,13.1407,13.1407,13.1407,0.0],["2008-08-27",12.9773,13.1478,12.9773,13.1478,1100.0],["2008-08-28",13.1478,13.1478,13.1478,13.1478,0.0],["2008-08-29",13.1478,13.1478,13.1478,13.1478,0.0],["2008-09-02",12.9773,13.0768,12.9773,13.0768,5300.0],["2008-09-03",13.0768,13.0768,13.0768,13.0768,0.0],["2008-09-04",13.0768,13.0768,13.0768,13.0768,500.0],["2008-09-05",13.0768,13.0768,13.0768,13.0768,0.0],["2008-09-08",13.0768,13.0768,13.0768,13.0768,0.0],["2008-09-09",13.0768,13.0768,13.0768,13.0768,0.0],["2008-09-10",12.9773,12.9773,12.9133,12.9133,1300.0],["2008-09-11",12.9133,12.9133,12.9133,12.9133,0.0],["2008-09-12",12.9133,12.9133,12.9133,12.9133,0.0],["2008-09-15",13.1123,13.1478,13.1123,13.1265,600.0],["2008-09-16",12.9346,13.1478,12.9133,13.1478,1900.0],["2008-09-17",12.9133,12.9346,12.43,12.7925,2300.0],["2008-09-18",12.7925,12.7925,12.7712,12.7712,2000.0],["2008-09-19",13.1478,13.1478,12.4016,12.4016,5300.0],["2008-09-22",12.4016,12.4016,12.4016,12.4016,0.0],["2008-09-23",12.4016,12.4016,12.4016,12.4016,0.0],["2008-09-24",12.4016,12.4016,12.4016,12.4016,0.0],["2008-09-25",12.4016,12.4016,12.4016,12.4016,5100.0],["2008-09-26",12.3305,12.3305,11.762,12.3305,10100.0],["2008-09-29",12.2239,12.2239,12.2239,12.2239,1600.0],["2008-09-30",11.8402,11.8402,11.8331,11.8331,300.0],["2008-10-01",11.563,12.4371,11.563,12.4371,2900.0],["2008-10-02",12.4371,12.4371,12.4371,12.4371,0.0],["2008-10-03",12.9417,13.1407,12.5082,12.5082,900.0],["2008-10-06",12.0818,12.0818,12.0818,12.0818,700.0],["2008-10-07",11.4209,12.0747,11.3711,11.9041,3500.0],["2008-10-08",12.359,12.359,12.359,12.359,100.0],["2008-10-09",12.0107,12.0107,11.7265,11.7265,4200.0],["2008-10-10",11.4564,11.4564,10.9447,10.9447,66100.0],["2008-10-13",11.1934,11.1934,11.1934,11.1934,2000.0],["2008-10-14",11.0868,11.0868,8.8695,10.4827,5100.0],["2008-10-15",10.3903,10.7315,9.9071,10.1274,34900.0],["2008-10-16",10.4472,10.4472,9.9497,10.1274,8900.0],["2008-10-17",10.1274,10.1274,10.0208,10.0208,10500.0],["2008-10-20",10.1061,10.1274,10.0563,10.0563,3300.0],["2008-10-21",9.9497,9.9924,9.9213,9.9213,4600.0],["2008-10-22",9.9497,10.1274,9.9497,10.0919,2800.0],["2008-10-23",10.1274,10.1274,10.0919,10.0919,400.0],["2008-10-24",9.6725,9.6725,9.6654,9.6654,1000.0],["2008-10-27",9.6654,9.6654,9.6654,9.6654,0.0],["2008-10-28",9.5233,10.1274,9.5233,10.1274,24400.0],["2008-10-29",10.1274,10.5893,10.1274,10.5893,2300.0],["2008-10-30",9.7649,10.5538,9.7436,10.5538,4800.0],["2008-10-31",10.6817,10.6817,10.4472,10.6817,500.0],["2008-11-03",10.6888,11.2574,10.6604,11.2574,3400.0],["2008-11-04",11.3711,11.7264,10.6604,10.6888,10000.0],["2008-11-05",10.6604,11.5488,10.6604,11.5488,500.0],["2008-11-06",11.5488,11.5488,11.5488,11.5488,0.0],["2008-11-07",10.6675,10.6675,10.6675,10.6675,700.0],["2008-11-10",10.6675,10.6675,10.6675,10.6675,0.0],["2008-11-11",10.6604,10.6604,10.6604,10.6604,600.0],["2008-11-12",10.6604,10.6604,10.4472,10.5893,17900.0],["2008-11-13",9.9568,10.6462,9.9568,10.632,900.0],["2008-11-14",10.632,10.632,10.632,10.632,0.0],["2008-11-17",9.9852,10.6249,9.9852,10.6249,3300.0],["2008-11-18",10.6604,11.1295,10.3619,11.1295,2900.0],["2008-11-19",10.6462,10.6462,10.1203,10.1203,1400.0],["2008-11-20",10.298,10.298,10.1132,10.1132,1900.0],["2008-11-21",9.9497,9.9497,9.239,9.772,8300.0],["2008-11-24",9.239,9.239,8.8766,8.8766,900.0],["2008-11-25",9.04,9.2603,9.04,9.239,5400.0],["2008-11-26",9.4451,9.4451,9.3812,9.4451,1500.0],["2008-11-28",8.8908,9.4451,8.8837,9.4451,800.0],["2008-12-01",8.6776,8.6776,8.6776,8.6776,500.0],["2008-12-02",8.6776,8.6776,8.6776,8.6776,0.0],["2008-12-03",8.9192,9.3101,8.9192,9.3101,1800.0],["2008-12-04",9.4238,9.4451,8.6705,8.9547,10300.0],["2008-12-05",8.9547,8.9547,8.9547,8.9547,0.0],["2008-12-08",8.4502,9.2035,7.3059,9.2035,3300.0],["2008-12-09",7.9171,9.772,7.7963,8.0877,9600.0],["2008-12-10",7.7821,8.5212,7.7821,8.5212,1200.0],["2008-12-11",8.1659,9.2035,8.1659,9.0613,3000.0],["2008-12-12",9.0613,9.0613,9.0613,9.0613,0.0],["2008-12-15",9.0613,9.0613,9.0613,9.0613,0.0],["2008-12-16",8.8979,9.1395,8.8979,8.9192,300.0],["2008-12-17",9.0613,9.0613,8.706,8.706,2800.0],["2008-12-18",8.706,8.706,8.706,8.706,0.0],["2008-12-19",8.706,8.706,8.0166,8.0166,1400.0],["2008-12-22",8.0166,8.0166,8.0166,8.0166,0.0],["2008-12-23",7.9953,7.9953,7.9598,7.9598,1300.0],["2008-12-24",7.9598,7.9598,7.9598,7.9598,0.0],["2008-12-26",8.1517,8.173,8.1517,8.173,1300.0],["2008-12-29",8.173,8.2441,7.512,8.2441,2200.0],["2008-12-30",8.2441,8.2441,7.9598,8.2441,2200.0],["2008-12-31",8.1801,8.6847,8.173,8.173,5500.0],["2009-01-02",8.0948,8.3009,8.0948,8.173,2700.0],["2009-01-05",8.4999,8.4999,7.9953,7.9953,600.0],["2009-01-06",8.4857,9.9426,8.4857,8.8837,123800.0],["2009-01-07",8.8837,8.8837,8.8837,8.8837,0.0],["2009-01-08",8.5425,8.5425,8.2583,8.5283,31700.0],["2009-01-09",8.2014,8.4573,8.2014,8.4573,800.0],["2009-01-12",8.3578,8.3578,7.91,7.91,1000.0],["2009-01-13",7.5831,7.5831,7.5831,7.5831,200.0],["2009-01-14",7.6044,8.0308,7.6044,7.9882,3200.0],["2009-01-15",7.9882,7.9882,7.9882,7.9882,0.0],["2009-01-16",7.9882,7.9882,7.9882,7.9882,0.0],["2009-01-20",7.9882,7.9882,7.9882,7.9882,0.0],["2009-01-21",8.173,8.173,8.173,8.173,1400.0],["2009-01-22",7.6186,7.6186,7.4694,7.4907,1900.0],["2009-01-23",7.6257,7.6257,7.6186,7.6186,500.0],["2009-01-26",7.6186,7.6186,7.6186,7.6186,0.0],["2009-01-27",7.6186,7.6186,7.6186,7.6186,0.0],["2009-01-28",7.4765,7.4765,7.0359,7.0359,7100.0],["2009-01-29",7.0359,7.0359,7.0359,7.0359,0.0],["2009-01-30",7.0359,7.0359,7.0359,7.0359,0.0],["2009-02-02",7.5334,7.5334,7.1069,7.1851,1800.0],["2009-02-03",7.4623,7.7395,7.3415,7.3415,3600.0],["2009-02-04",7.0714,7.0714,7.0714,7.0714,100.0],["2009-02-05",7.0074,7.1069,7.0074,7.0359,3100.0],["2009-02-06",7.0714,7.0856,7.0714,7.0714,2600.0],["2009-02-09",7.0927,7.0927,7.0927,7.0927,300.0],["2009-02-10",7.0927,7.0927,7.0927,7.0927,0.0],["2009-02-11",7.0927,7.0927,7.0927,7.0927,0.0],["2009-02-12",7.0359,7.4836,7.0359,7.3912,3900.0],["2009-02-13",7.3912,7.3912,7.3912,7.3912,0.0],["2009-02-17",7.3912,7.3912,7.3912,7.3912,0.0],["2009-02-18",7.3912,7.3912,7.3912,7.3912,0.0],["2009-02-19",7.0714,7.2278,6.9861,7.2278,1500.0],["2009-02-20",7.2278,7.2278,7.2278,7.2278,0.0],["2009-02-23",7.2278,7.2278,7.2278,7.2278,0.0],["2009-02-24",6.5242,6.5242,5.8277,6.3252,3900.0],["2009-02-25",6.4176,7.5334,6.4176,7.114,4200.0],["2009-02-26",6.8156,7.6329,6.8156,7.6257,1000.0],["2009-02-27",7.3059,7.3059,7.2846,7.2846,2600.0],["2009-03-02",7.2846,7.8247,7.0998,7.1069,38600.0],["2009-03-03",7.1069,7.1069,6.1404,6.7445,4900.0],["2009-03-04",6.7871,6.7871,6.7516,6.7516,500.0],["2009-03-05",6.581,6.581,5.9556,6.4105,1400.0],["2009-03-06",6.4105,6.4105,6.4105,6.4105,0.0],["2009-03-09",6.3962,6.4673,6.3252,6.3252,5900.0],["2009-03-10",6.5028,6.5028,6.5028,6.5028,100.0],["2009-03-11",6.51,6.51,6.5028,6.5028,1200.0],["2009-03-12",6.4815,6.4815,6.4815,6.4815,500.0],["2009-03-13",6.5384,6.5384,6.5384,6.5384,100.0],["2009-03-16",6.4673,6.5526,6.2825,6.5242,50600.0],["2009-03-17",6.5384,6.5384,6.5242,6.5242,2200.0],["2009-03-18",6.5171,6.709,6.5029,6.709,2900.0],["2009-03-19",6.7161,6.9648,6.7161,6.7729,18300.0],["2009-03-20",7.0927,7.6329,7.0927,7.2846,1400.0],["2009-03-23",7.4196,7.4268,7.4196,7.4268,1200.0],["2009-03-24",7.7608,7.8532,7.7608,7.8532,1300.0],["2009-03-25",7.6257,8.5212,7.6257,8.5212,2700.0],["2009-03-26",8.5212,8.5212,8.5212,8.5212,0.0],["2009-03-27",7.91,7.91,7.91,7.91,100.0],["2009-03-30",8.5425,8.7131,8.5283,8.5852,3100.0],["2009-03-31",7.8176,8.4502,7.8176,8.4502,2000.0],["2009-04-01",8.5283,8.5283,8.5283,8.5283,300.0],["2009-04-02",8.0308,8.4288,8.0308,8.2867,1600.0],["2009-04-03",8.3364,8.4146,8.3364,8.4075,1400.0],["2009-04-06",7.5334,8.0877,7.3841,8.0593,2200.0],["2009-04-07",8.2725,8.2725,7.114,7.64,3100.0],["2009-04-08",6.78,8.3507,6.78,7.114,47600.0],["2009-04-09",6.9577,7.4765,6.7516,7.3201,5500.0],["2009-04-13",6.8937,6.8937,6.8937,6.8937,300.0],["2009-04-14",7.0998,8.0735,7.0998,7.8176,6000.0],["2009-04-15",7.6968,7.9953,7.6471,7.8816,1900.0],["2009-04-16",7.8887,9.0969,7.8887,9.0613,13900.0],["2009-04-17",9.3527,9.4878,9.0329,9.1111,8000.0],["2009-04-20",9.1111,9.1111,9.1111,9.1111,0.0],["2009-04-21",9.239,9.2817,9.0542,9.2817,1800.0],["2009-04-22",9.1466,9.1893,9.1466,9.1537,1400.0],["2009-04-23",9.0613,9.1537,9.0613,9.1324,2000.0],["2009-04-24",9.1324,9.1324,9.1324,9.1324,0.0],["2009-04-27",9.1253,9.1253,9.1253,9.1253,200.0],["2009-04-28",9.1253,9.1253,9.1253,9.1253,0.0],["2009-04-29",9.0258,9.0258,9.0258,9.0258,400.0],["2009-04-30",9.0613,9.1822,9.0613,9.1608,27600.0],["2009-05-01",9.3243,9.5446,9.3101,9.4593,1700.0],["2009-05-04",9.2603,9.6654,9.2603,9.5944,6500.0],["2009-05-05",9.2817,9.303,9.2746,9.303,700.0],["2009-05-06",9.4096,9.4096,9.3741,9.4025,1100.0],["2009-05-07",9.3598,9.8502,8.8837,9.8502,24000.0],["2009-05-08",9.6086,9.6086,9.0969,9.3385,16500.0],["2009-05-11",9.5944,9.5944,9.0542,9.0542,5500.0],["2009-05-12",8.8197,9.3172,8.8197,9.1111,3000.0],["2009-05-13",9.0542,9.3101,9.0542,9.239,3600.0],["2009-05-14",9.3101,9.3101,9.2319,9.2319,700.0],["2009-05-15",9.239,9.239,9.239,9.239,3700.0],["2009-05-18",8.0166,9.1608,8.0166,9.1395,8400.0],["2009-05-19",8.8979,9.1964,8.8979,9.1964,800.0],["2009-05-20",9.2319,9.2746,8.9974,9.1466,17800.0],["2009-05-21",9.2959,9.3101,9.1253,9.1253,2600.0],["2009-05-22",9.1253,9.1253,9.1253,9.1253,0.0],["2009-05-26",9.1253,9.1253,9.1253,9.1253,0.0],["2009-05-27",9.2248,9.7223,8.6065,9.2319,12500.0],["2009-05-28",8.841,9.1324,8.6847,8.9618,8500.0],["2009-05-29",9.104,9.4593,9.0969,9.2461,2500.0],["2009-06-01",9.239,9.502,9.2319,9.502,2800.0],["2009-06-02",9.502,9.502,9.502,9.502,0.0],["2009-06-03",9.8715,10.4756,9.6157,10.17,2900.0],["2009-06-04",10.1203,10.2127,10.1203,10.2056,3600.0],["2009-06-05",10.3051,10.8239,10.2411,10.8168,5200.0],["2009-06-08",10.8878,11.5346,10.8807,11.5275,1300.0],["2009-06-09",11.8828,11.9041,11.3711,11.8473,5000.0],["2009-06-10",11.627,11.7336,11.3782,11.5275,800.0],["2009-06-11",11.5488,11.5488,11.1366,11.5203,3900.0],["2009-06-12",11.5843,11.5843,11.4422,11.4564,2800.0],["2009-06-15",11.3711,11.5772,11.3711,11.4777,1300.0],["2009-06-16",11.4777,11.4777,11.4777,11.4777,0.0],["2009-06-17",11.7265,11.8686,11.627,11.7265,10900.0],["2009-06-18",11.4493,11.8402,11.1579,11.1579,3800.0],["2009-06-19",11.1863,11.563,11.1863,11.2858,1700.0],["2009-06-22",11.0371,11.0371,11.0158,11.0158,300.0],["2009-06-23",11.7264,11.9468,10.8949,10.8949,2800.0],["2009-06-24",11.0442,12.1813,10.8594,12.1813,12700.0],["2009-06-25",11.3995,12.1244,11.3782,11.762,9200.0],["2009-06-26",11.9254,11.961,11.5203,11.6056,15000.0],["2009-06-29",11.9397,11.9397,11.3853,11.7193,4800.0],["2009-06-30",11.8331,12.4371,11.762,12.4371,900.0],["2009-07-01",12.43,13.5032,12.43,13.2189,2900.0],["2009-07-02",13.1834,13.4108,13.0839,13.29,4400.0],["2009-07-06",13.1763,13.361,12.5153,12.5153,13100.0],["2009-07-07",12.4371,12.6006,12.16,12.16,6700.0],["2009-07-08",12.4371,12.5295,11.4422,12.5295,11700.0],["2009-07-09",12.9488,12.9488,11.8117,12.1387,8600.0],["2009-07-10",12.7854,12.9062,12.6148,12.8209,4000.0],["2009-07-13",12.2168,12.6361,12.16,12.2026,1500.0],["2009-07-14",13.6027,13.6027,12.4656,12.7072,4300.0],["2009-07-15",12.9417,12.9417,12.6148,12.6148,3800.0],["2009-07-16",12.7356,12.9417,12.6646,12.6859,1200.0],["2009-07-17",12.7356,12.8209,12.3945,12.8209,1300.0],["2009-07-20",12.8209,12.8209,12.8209,12.8209,0.0],["2009-07-21",12.7072,12.7072,12.4514,12.6077,2700.0],["2009-07-22",12.2879,12.828,12.1884,12.7925,23600.0],["2009-07-23",12.7925,12.7925,12.3661,12.3661,900.0],["2009-07-24",12.4371,13.1478,12.4371,13.1478,2300.0],["2009-07-27",12.9915,12.9915,12.6503,12.9204,16000.0],["2009-07-28",12.9702,13.1478,12.9346,13.1478,10200.0],["2009-07-29",12.9488,12.9488,12.7925,12.8778,3100.0],["2009-07-30",12.7925,13.1478,12.4087,13.1478,19400.0],["2009-07-31",13.1407,13.1407,12.6077,12.7427,1400.0],["2009-08-03",13.0057,13.1478,12.2453,13.1478,1600.0],["2009-08-04",12.7072,13.0768,12.7072,13.0199,2000.0],["2009-08-05",12.6432,12.9275,12.6432,12.7143,700.0],["2009-08-06",12.7854,13.1478,12.7854,13.1194,5500.0],["2009-08-07",13.1478,13.226,13.1052,13.226,4000.0],["2009-08-10",13.0128,13.3966,13.0128,13.2544,800.0],["2009-08-11",13.5316,13.5387,13.3255,13.5032,15300.0],["2009-08-12",13.3113,14.1712,13.0839,13.8301,6600.0],["2009-08-13",14.1641,14.1712,13.7875,13.8941,4000.0],["2009-08-14",13.8656,14.0149,13.2971,13.5885,2700.0],["2009-08-17",13.361,13.9296,13.027,13.4534,13000.0],["2009-08-18",13.8017,14.0362,13.4534,13.9012,8800.0],["2009-08-19",13.9012,13.9936,13.2189,13.6382,7400.0],["2009-08-20",13.2473,13.9722,13.0057,13.9722,15800.0],["2009-08-21",13.3753,14.4626,13.3753,14.4626,28200.0],["2009-08-24",13.6809,14.4982,13.6809,14.1641,26200.0],["2009-08-25",13.2616,14.2707,13.2616,14.0291,4200.0],["2009-08-26",14.7753,15.0028,14.5337,14.5408,8700.0],["2009-08-27",15.1236,15.5997,14.6829,14.9246,12100.0],["2009-08-28",15.0596,15.1449,14.818,14.818,13000.0],["2009-08-31",14.818,14.818,14.818,14.818,0.0],["2009-09-01",14.5692,14.7753,14.5053,14.7043,6200.0],["2009-09-02",14.5692,14.8535,14.5692,14.818,11400.0],["2009-09-03",14.818,15.0099,14.3916,14.3916,12800.0],["2009-09-04",14.7043,14.7043,14.5692,14.5692,200.0],["2009-09-08",14.8748,14.8748,14.7469,14.7469,500.0],["2009-09-09",15.088,15.5926,14.8464,14.8535,2100.0],["2009-09-10",14.9459,14.9459,14.9459,14.9459,100.0],["2009-09-11",14.4484,14.8535,14.4484,14.6758,400.0],["2009-09-14",14.9459,15.1236,14.5692,15.0596,3000.0],["2009-09-15",14.9246,14.9459,14.4626,14.9246,6200.0],["2009-09-16",14.9246,14.9246,14.4697,14.7611,3200.0],["2009-09-17",14.889,14.889,14.6119,14.7753,2400.0],["2009-09-18",15.4221,15.4221,14.4982,14.4982,5600.0],["2009-09-21",15.1236,15.4149,14.8677,14.8677,22500.0],["2009-09-22",15.4007,15.4007,14.9246,15.017,700.0],["2009-09-23",14.9601,14.9601,14.8535,14.8535,500.0],["2009-09-24",14.7895,14.818,14.3987,14.8109,3200.0],["2009-09-25",14.8109,14.818,14.42,14.7895,1500.0],["2009-09-28",14.8464,14.8464,14.8464,14.8464,200.0],["2009-09-29",14.889,14.889,14.69,14.69,2900.0],["2009-09-30",14.6616,14.6616,14.6616,14.6616,100.0],["2009-10-01",14.555,14.7895,14.2139,14.7469,48800.0],["2009-10-02",14.7469,14.7469,14.7469,14.7469,0.0],["2009-10-05",14.4129,14.6048,14.4129,14.5905,1400.0],["2009-10-06",14.1215,14.5763,14.1215,14.4839,900.0],["2009-10-07",14.5834,14.9246,14.5834,14.889,25400.0],["2009-10-08",14.889,15.2799,14.889,15.2444,7100.0],["2009-10-09",15.287,15.287,15.2799,15.2799,900.0],["2009-10-12",15.2941,15.4221,15.0738,15.0738,5800.0],["2009-10-13",15.2657,15.3368,14.7469,15.3368,4300.0],["2009-10-14",15.0241,15.3012,14.9956,15.216,11300.0],["2009-10-15",15.1022,15.2799,15.0951,15.1449,6800.0],["2009-10-16",15.1022,15.1022,14.7753,14.9601,10500.0],["2009-10-19",14.8535,15.5926,14.8535,15.5926,9000.0],["2009-10-20",15.5145,16.0333,15.1875,15.4078,18900.0],["2009-10-21",15.4363,16.2749,15.2657,15.7277,26700.0],["2009-10-22",15.3297,16.0475,15.2799,16.0475,9800.0],["2009-10-23",16.3033,16.3033,15.4647,15.6353,20300.0],["2009-10-26",16.346,16.346,15.3936,15.3936,3000.0],["2009-10-27",15.6353,15.6353,15.5642,15.5642,9400.0],["2009-10-28",15.6495,15.7987,15.6353,15.6353,4100.0],["2009-10-29",15.7916,15.8129,15.4789,15.4789,10200.0],["2009-10-30",15.4931,15.6139,14.5053,15.017,4900.0],["2009-11-02",14.9459,15.0667,14.7114,15.0383,4800.0],["2009-11-03",14.889,15.5855,14.889,15.5855,3300.0],["2009-11-04",15.3155,15.7134,14.9459,15.287,8000.0],["2009-11-05",15.5642,16.1683,14.9246,15.8272,18100.0],["2009-11-06",15.4363,15.7348,15.4221,15.4292,3300.0],["2009-11-09",15.8058,15.8058,14.9388,15.4931,9200.0],["2009-11-10",16.1754,16.1754,15.6424,15.7703,5800.0],["2009-11-11",15.7419,15.8129,15.7419,15.8129,5000.0],["2009-11-12",15.6566,15.8129,15.6353,15.6424,3200.0],["2009-11-13",15.7916,15.7916,15.6353,15.6353,2100.0],["2009-11-16",15.7703,15.7703,15.4931,15.6353,600.0],["2009-11-17",15.6353,15.7916,15.2231,15.287,7400.0],["2009-11-18",14.9246,15.3652,14.9246,15.3154,600.0],["2009-11-19",15.5855,15.5855,15.1733,15.5429,1400.0],["2009-11-20",15.3155,15.6211,15.2302,15.486,3700.0],["2009-11-23",15.3439,15.7845,15.3297,15.5287,2200.0],["2009-11-24",15.7774,15.7916,15.2231,15.3723,1100.0],["2009-11-25",15.6566,15.6566,15.3865,15.3865,1500.0],["2009-11-27",15.4221,15.4221,15.2799,15.2799,300.0],["2009-11-30",15.55,15.6353,15.3083,15.351,1100.0],["2009-12-01",15.4434,15.8129,14.9956,15.6566,35000.0],["2009-12-02",15.7703,15.7703,15.0738,15.2089,2200.0],["2009-12-03",15.0951,15.1165,15.0951,15.1094,500.0],["2009-12-04",15.1875,15.4576,15.1875,15.4505,4500.0],["2009-12-07",15.3581,16.0333,15.3581,16.0333,1100.0],["2009-12-08",16.0333,16.2962,16.0333,16.2394,1400.0],["2009-12-09",15.2799,15.7419,15.2799,15.7419,70100.0],["2009-12-10",16.1399,16.1399,15.3865,15.8485,18200.0],["2009-12-11",15.9906,15.9906,15.9906,15.9906,600.0],["2009-12-14",15.4221,15.8485,15.287,15.6282,4000.0],["2009-12-15",15.3155,15.5287,15.2799,15.5216,1200.0],["2009-12-16",15.3083,15.4221,15.3083,15.351,1000.0],["2009-12-17",15.2799,15.3794,15.1733,15.3794,1500.0],["2009-12-18",15.351,15.9906,15.1733,15.8129,6200.0],["2009-12-21",15.8129,15.8129,15.1449,15.6495,1600.0],["2009-12-22",15.6708,15.6708,15.2231,15.5926,2700.0],["2009-12-23",15.4221,15.9622,15.2799,15.9622,900.0],["2009-12-24",15.4718,15.7774,15.351,15.5713,1300.0],["2009-12-28",15.2017,15.8414,15.2017,15.7134,2800.0],["2009-12-29",15.6637,15.7774,15.4931,15.7134,900.0],["2009-12-30",15.5073,15.5073,15.2088,15.4931,2600.0],["2009-12-31",15.2728,15.8485,15.1662,15.2728,10400.0],["2010-01-04",15.4718,15.6282,15.2444,15.6282,1500.0],["2010-01-05",15.8201,15.9409,15.4931,15.5287,7200.0],["2010-01-06",15.6282,15.9693,15.486,15.7063,5200.0],["2010-01-07",15.7063,15.7063,15.7063,15.7063,100.0],["2010-01-08",15.351,15.8627,15.351,15.4078,400.0],["2010-01-11",15.7632,15.9338,15.7348,15.8556,3100.0],["2010-01-12",15.8556,15.884,15.8129,15.8129,5500.0],["2010-01-13",15.4576,15.8485,15.4576,15.8485,500.0],["2010-01-14",15.685,15.8129,15.3155,15.8129,1900.0],["2010-01-15",15.9124,15.9124,15.7134,15.7134,200.0],["2010-01-19",15.948,15.948,15.486,15.8698,7200.0],["2010-01-20",15.7987,15.9124,15.7916,15.8698,18300.0],["2010-01-21",15.4221,15.7703,15.4221,15.7703,1600.0],["2010-01-22",15.7703,15.9195,15.7206,15.8129,1600.0],["2010-01-25",15.8129,15.8129,15.8129,15.8129,0.0],["2010-01-26",15.3723,15.7774,15.3723,15.7063,1500.0],["2010-01-27",15.1378,15.7063,15.1378,15.7063,1500.0],["2010-01-28",15.9053,15.9053,15.7206,15.8769,400.0],["2010-01-29",15.8769,15.8769,15.8769,15.8769,0.0],["2010-02-01",15.8769,15.8769,15.8769,15.8769,0.0],["2010-02-02",15.8769,15.8769,15.8769,15.8769,0.0],["2010-02-03",15.3297,15.8627,15.3297,15.7774,4900.0],["2010-02-04",15.7774,15.7774,15.7774,15.7774,0.0],["2010-02-05",15.2941,15.3723,15.2799,15.3723,1100.0],["2010-02-08",15.3012,15.4576,15.2799,15.3439,3300.0],["2010-02-09",15.3297,15.5002,15.2799,15.4221,4400.0],["2010-02-10",15.3155,15.3368,15.2586,15.2728,4800.0],["2010-02-11",15.1449,15.2515,14.3134,15.0454,3000.0],["2010-02-12",14.2139,14.8393,14.0007,14.7114,19000.0],["2010-02-16",14.2707,14.5692,13.8443,14.4484,13200.0],["2010-02-17",14.5621,14.5692,14.5621,14.5692,900.0],["2010-02-18",14.555,14.555,14.5337,14.5337,200.0],["2010-02-19",14.4626,14.4626,14.4484,14.4626,28300.0],["2010-02-22",14.4626,14.4626,14.4626,14.4626,0.0],["2010-02-23",14.0149,14.1215,14.0149,14.1144,800.0],["2010-02-24",14.3915,14.4626,14.221,14.4626,400.0],["2010-02-25",14.356,14.356,14.2423,14.2636,600.0],["2010-02-26",14.356,14.4626,14.356,14.4626,3000.0],["2010-03-01",14.4413,14.4768,14.2494,14.2494,7400.0],["2010-03-02",13.8941,14.3489,13.8514,14.2778,4700.0],["2010-03-03",14.7469,14.9814,14.6403,14.6403,5000.0],["2010-03-04",14.6332,15.0667,14.1783,14.6261,31500.0],["2010-03-05",14.0717,15.4931,14.0007,15.3297,11400.0],["2010-03-08",15.5145,15.5287,14.5977,14.8251,20700.0],["2010-03-09",14.6616,15.1378,14.6048,15.1022,12400.0],["2010-03-10",14.818,15.3368,14.818,15.3226,2800.0],["2010-03-11",15.2799,15.6353,15.0667,15.6353,2700.0],["2010-03-12",15.4931,15.6211,15.4931,15.6211,400.0],["2010-03-15",15.3083,15.3794,15.2799,15.3794,700.0],["2010-03-16",15.7774,15.7774,15.6282,15.6992,3500.0],["2010-03-17",15.4363,15.7916,15.4363,15.7845,3500.0],["2010-03-18",15.5855,15.8627,15.2799,15.6353,3400.0],["2010-03-19",15.1378,15.6353,15.1378,15.6353,6900.0],["2010-03-22",15.5713,15.685,15.5713,15.685,28700.0],["2010-03-23",15.6353,15.685,15.5571,15.685,1400.0],["2010-03-24",15.6566,15.6566,15.4292,15.6566,5200.0],["2010-03-25",15.4221,15.4221,15.3865,15.3865,400.0],["2010-03-26",15.4292,15.8485,15.4007,15.8058,2600.0],["2010-03-29",15.3581,16.1612,15.3581,15.9906,3800.0],["2010-03-30",15.9977,16.3175,15.9977,16.3175,1600.0],["2010-03-31",16.3389,16.4597,16.1896,16.4597,3400.0],["2010-04-01",16.0048,16.1967,15.7063,16.1185,2500.0],["2010-04-05",16.0546,16.346,16.0546,16.346,700.0],["2010-04-06",16.5521,16.5521,16.0546,16.1328,9300.0],["2010-04-07",15.9551,16.7226,15.7845,16.7226,9700.0],["2010-04-08",16.5236,16.9714,16.5236,16.9714,7800.0],["2010-04-09",16.9287,17.8384,16.3246,17.3623,5200.0],["2010-04-12",16.8932,17.2556,16.6089,17.2556,2600.0],["2010-04-13",17.7602,17.7602,17.5897,17.611,500.0],["2010-04-14",17.5541,17.6963,17.5541,17.6536,2700.0],["2010-04-15",17.5684,18.6202,17.5684,18.478,11300.0],["2010-04-16",17.9664,18.343,17.9664,18.2933,800.0],["2010-04-19",18.7623,18.7623,18.1511,18.7126,5700.0],["2010-04-20",19.0395,19.3664,19.0253,19.2243,6100.0],["2010-04-21",19.4375,19.7502,18.677,18.9969,7100.0],["2010-04-22",19.1887,19.5725,19.1887,19.5725,2300.0],["2010-04-23",19.2456,19.2456,19.2456,19.2456,100.0],["2010-04-26",19.3522,19.6862,19.3522,19.4588,6200.0],["2010-04-27",19.7218,19.7218,19.7218,19.7218,100.0],["2010-04-28",19.8284,19.8284,19.4019,19.7218,800.0],["2010-04-29",19.4375,19.9563,19.4375,19.5441,3300.0],["2010-04-30",19.8213,20.0629,19.6436,19.8781,2500.0],["2010-05-03",19.8639,19.8994,19.8284,19.8284,4100.0],["2010-05-04",19.8284,19.8284,19.8284,19.8284,0.0],["2010-05-05",19.1887,19.8994,19.1887,19.8994,1600.0],["2010-05-06",19.1887,20.2548,19.1887,20.2548,16600.0],["2010-05-07",20.2548,20.6457,19.9065,20.0416,1900.0],["2010-05-10",19.7713,20.6176,19.7713,20.3758,3400.0],["2010-05-11",21.0941,21.3359,20.703,20.9092,6500.0],["2010-05-12",20.6248,20.9732,20.4185,20.8879,3800.0],["2010-05-13",20.9092,22.6872,20.4541,22.0471,17200.0],["2010-05-14",21.8196,21.9049,20.9875,21.6347,5100.0],["2010-05-17",21.3359,22.1112,21.3359,22.0471,4700.0],["2010-05-18",22.2676,22.5734,21.6275,22.2178,5000.0],["2010-05-19",22.2036,22.545,21.976,22.4739,6500.0],["2010-05-20",22.0472,22.2321,21.8267,22.2321,2600.0],["2010-05-21",22.2605,22.5308,20.0558,22.5308,4200.0],["2010-05-24",22.5948,22.5948,20.8595,22.0187,2200.0],["2010-05-25",21.9262,21.9262,20.9163,21.4924,7800.0],["2010-05-26",21.6915,22.1823,21.6844,21.8409,3100.0],["2010-05-27",21.8551,22.2392,21.8551,22.1538,2600.0],["2010-05-28",21.5564,22.545,21.5564,22.1823,2900.0],["2010-06-01",22.3387,22.3387,22.0472,22.0543,2300.0],["2010-06-02",22.3316,22.3956,22.3316,22.3956,2000.0],["2010-06-03",22.3601,22.5379,22.104,22.4667,8300.0],["2010-06-04",22.6517,22.6517,22.1467,22.4739,3000.0],["2010-06-07",22.609,22.7583,21.9618,22.7228,15700.0],["2010-06-08",22.7228,22.7512,22.2961,22.7512,4100.0],["2010-06-09",22.7512,22.7583,22.4241,22.6517,2500.0],["2010-06-10",22.929,23.626,22.8721,23.6118,18900.0],["2010-06-11",23.7754,23.818,22.7655,23.7682,7000.0],["2010-06-14",24.003,24.5435,24.003,24.4652,7300.0],["2010-06-15",24.7924,24.7924,24.4652,24.7141,3800.0],["2010-06-16",24.5292,24.5292,24.2874,24.5008,3800.0],["2010-06-17",24.5292,24.5363,24.1096,24.3159,3600.0],["2010-06-18",24.0029,24.6715,23.9674,24.6715,7700.0],["2010-06-21",24.5008,24.7141,23.7185,24.7141,4800.0],["2010-06-22",24.5861,24.7141,24.2661,24.2661,7800.0],["2010-06-23",24.2163,24.3586,23.882,24.1665,5000.0],["2010-06-24",23.9674,24.5506,23.9674,24.5506,8300.0],["2010-06-25",24.259,24.6288,23.5051,24.3443,237100.0],["2010-06-28",24.2519,24.5364,23.8963,24.3941,9500.0],["2010-06-29",24.2234,24.387,24.0314,24.0385,4900.0],["2010-06-30",24.2945,24.2945,23.7825,23.8038,2900.0],["2010-07-01",23.8109,24.1594,22.3245,22.3885,7600.0],["2010-07-02",22.3387,22.5592,21.6133,21.7556,9700.0],["2010-07-06",21.8978,22.7939,21.8907,22.4312,6100.0],["2010-07-07",22.8792,24.4652,22.8792,23.9603,22300.0],["2010-07-08",24.1452,24.3799,23.6118,24.0741,8200.0],["2010-07-09",24.0954,24.4297,23.7967,24.1878,16000.0],["2010-07-12",24.6644,24.7568,24.0243,24.2874,7000.0],["2010-07-13",23.4838,24.2661,23.4838,24.2376,9300.0],["2010-07-14",24.6644,25.2404,24.2234,24.2234,7400.0],["2010-07-15",24.515,24.6288,24.2092,24.3799,2100.0],["2010-07-16",24.2519,24.8919,24.131,24.2021,9400.0],["2010-07-19",25.2475,25.2475,24.4581,24.707,12000.0],["2010-07-20",24.6075,24.6075,23.9958,24.1665,7400.0],["2010-07-21",24.1807,24.1807,23.6047,23.6047,3500.0],["2010-07-22",23.5122,24.1096,23.5122,23.8891,3600.0],["2010-07-23",24.6786,24.6857,23.9887,24.1096,7500.0],["2010-07-26",24.2945,24.5648,23.9603,24.3585,4500.0],["2010-07-27",24.5292,24.6003,24.195,24.195,4500.0],["2010-07-28",24.6857,24.6857,23.7825,24.0812,5200.0],["2010-07-29",23.562,23.7967,23.562,23.7469,1000.0],["2010-07-30",23.5051,24.1167,23.5051,23.7896,1600.0],["2010-08-02",24.1452,24.1452,23.7967,23.9745,8400.0],["2010-08-03",23.9745,24.6288,23.9745,24.3657,8600.0],["2010-08-04",24.3088,24.5577,24.2874,24.3585,20800.0],["2010-08-05",24.4226,24.5008,24.2732,24.2732,6600.0],["2010-08-06",24.0243,24.1025,23.2775,23.4838,3700.0],["2010-08-09",23.4126,23.4126,21.7047,22.1601,4700.0],["2010-08-10",21.4414,22.2598,21.0215,21.7189,12900.0],["2010-08-11",21.5054,22.4946,21.4058,22.1388,19500.0],["2010-08-12",21.9182,23.7684,21.9182,23.1066,15500.0],["2010-08-13",22.8931,23.4055,22.5942,22.5942,3200.0],["2010-08-16",22.6013,22.6013,21.5268,21.7901,6000.0],["2010-08-17",21.7474,22.4804,21.5481,22.3665,15900.0],["2010-08-18",22.1459,22.5871,21.9965,22.5302,9800.0],["2010-08-19",22.9572,22.9572,21.9965,22.6654,2500.0],["2010-08-20",22.0534,22.3025,21.8612,21.8612,4200.0],["2010-08-23",21.4841,21.6762,20.865,20.8792,3700.0],["2010-08-24",20.7298,20.9931,20.7298,20.7867,9100.0],["2010-08-25",20.7653,22.3309,20.7511,22.3309,12800.0],["2010-08-26",22.2171,22.7081,21.783,21.8399,6600.0],["2010-08-27",22.0178,22.8504,21.6549,22.8504,5200.0],["2010-08-30",22.701,22.701,22.3096,22.3096,2400.0],["2010-08-31",22.1744,22.4092,22.0676,22.2242,4000.0],["2010-09-01",23.3984,23.3984,23.3984,23.3984,2100.0],["2010-09-02",23.3984,23.925,23.0283,23.925,2800.0],["2010-09-03",23.8894,24.1883,23.1706,23.6973,3400.0],["2010-09-07",23.377,23.7115,22.7793,22.886,4100.0],["2010-09-08",22.95,23.2561,22.95,23.2561,1600.0],["2010-09-09",22.8789,23.7827,22.8433,23.0212,2800.0],["2010-09-10",23.2062,23.2062,22.9501,23.1351,1300.0],["2010-09-13",23.1208,24.0602,22.7437,23.7755,3000.0],["2010-09-14",23.2418,24.0104,22.6939,23.8325,5300.0],["2010-09-15",23.7755,24.3235,23.7755,24.3235,2000.0],["2010-09-16",24.1883,24.3164,23.6902,23.6902,700.0],["2010-09-17",24.0246,24.0246,22.822,23.4909,19100.0],["2010-09-20",23.0426,24.2666,23.0426,24.1385,2800.0],["2010-09-21",24.1669,24.658,23.9108,24.2879,5500.0],["2010-09-22",24.295,24.3021,23.6403,23.6403,1800.0],["2010-09-23",23.4055,23.4055,23.4055,23.4055,700.0],["2010-09-24",23.6546,23.989,22.701,23.8325,2800.0],["2010-09-27",23.8325,24.7576,23.8325,23.8609,600.0],["2010-09-28",23.8396,24.0388,23.5834,24.0388,1300.0],["2010-09-29",23.8396,24.2666,23.3343,24.0388,3000.0],["2010-09-30",23.8182,23.8182,23.7684,23.7969,1500.0],["2010-10-01",23.8325,23.8396,23.8325,23.8396,400.0],["2010-10-04",23.8396,23.8396,23.5122,23.6474,32700.0],["2010-10-05",23.8396,23.9463,23.7115,23.8396,21300.0],["2010-10-06",23.3699,23.3699,23.3699,23.3699,1200.0],["2010-10-07",23.1849,23.8396,23.1849,23.3841,1200.0],["2010-10-08",23.9392,23.9392,23.2916,23.8253,1400.0],["2010-10-11",23.8325,23.8396,23.3343,23.8111,1500.0],["2010-10-12",23.74,23.8182,23.74,23.8182,200.0],["2010-10-13",24.0104,24.3946,23.8609,24.3662,4700.0],["2010-10-14",24.3662,25.0351,23.8182,24.1385,21200.0],["2010-10-15",24.3733,24.6935,23.7471,24.2167,5600.0],["2010-10-18",24.0175,24.48,24.0175,24.295,9200.0],["2010-10-19",24.231,24.231,23.6973,23.6973,2700.0],["2010-10-20",24.3164,24.3377,23.4838,23.498,1100.0],["2010-10-21",23.7542,23.7542,23.5549,23.683,1700.0],["2010-10-22",23.4126,23.9392,23.3699,23.7898,3600.0],["2010-10-25",23.989,24.3662,23.989,24.1598,1000.0],["2010-10-26",23.6403,24.1812,23.1991,23.8396,13800.0],["2010-10-27",23.4695,23.4695,23.4695,23.4695,400.0],["2010-10-28",23.5905,23.9463,23.3557,23.5692,12500.0],["2010-10-29",23.5976,24.1242,23.1849,23.4268,10300.0],["2010-11-01",23.7328,23.8965,23.2418,23.3841,1600.0],["2010-11-02",23.9819,24.046,23.4624,23.74,2900.0],["2010-11-03",23.3699,23.9036,23.3272,23.5193,3200.0],["2010-11-04",23.8609,23.8609,23.4838,23.7044,2200.0],["2010-11-05",23.7044,24.3377,23.4838,23.6261,10500.0],["2010-11-08",24.1103,24.1957,23.3555,23.3555,7900.0],["2010-11-09",23.2843,23.4267,22.3444,22.8642,5200.0],["2010-11-10",22.6363,23.7329,22.6363,23.2345,18600.0],["2010-11-11",23.0422,23.0921,22.8571,22.8998,3200.0],["2010-11-12",23.0636,23.0636,22.7147,22.7289,4500.0],["2010-11-15",22.914,23.4979,22.6007,23.2416,6200.0],["2010-11-16",23.4267,23.6403,23.1561,23.1561,6700.0],["2010-11-17",23.3057,23.6617,23.2986,23.5976,6800.0],["2010-11-18",23.74,24.2029,23.5549,24.1245,5000.0],["2010-11-19",24.0391,24.1032,23.5193,24.0604,3100.0],["2010-11-22",24.0604,24.1388,23.7827,23.7827,2400.0],["2010-11-23",23.6474,23.9964,23.6474,23.6902,2500.0],["2010-11-24",23.8041,23.8041,23.505,23.6973,2400.0],["2010-11-26",24.0676,24.267,23.4979,23.6332,10900.0],["2010-11-29",24.1673,24.1673,23.4979,23.562,17900.0],["2010-11-30",24.0533,24.1245,22.8927,22.8927,17200.0],["2010-12-01",23.2985,23.6902,23.2985,23.6831,2100.0],["2010-12-02",23.619,23.7614,23.2131,23.6332,1500.0],["2010-12-03",23.1846,23.9465,23.0422,23.6831,16700.0],["2010-12-06",23.2914,23.7044,23.2914,23.5834,500.0],["2010-12-07",23.7899,23.7899,23.4267,23.6403,1500.0],["2010-12-08",23.1419,23.7258,23.1419,23.7258,10100.0],["2010-12-09",23.6546,23.7115,23.4979,23.5762,7700.0],["2010-12-10",23.5691,23.5691,23.5691,23.5691,400.0],["2010-12-13",24.0391,24.0676,23.1063,23.441,4200.0],["2010-12-14",23.3128,23.5264,22.8571,23.3555,9200.0],["2010-12-15",23.4481,23.4481,23.4481,23.4481,200.0],["2010-12-16",23.441,23.619,23.2843,23.4908,4200.0],["2010-12-17",23.4338,23.9536,23.4338,23.9536,12500.0],["2010-12-20",23.7115,23.8183,23.441,23.8183,2300.0],["2010-12-21",23.3911,23.6261,23.3911,23.6261,1400.0],["2010-12-22",23.2772,23.3911,22.6791,23.0564,4800.0],["2010-12-23",22.8215,22.8927,22.6791,22.8927,1900.0],["2010-12-27",22.6577,22.9212,22.6577,22.9212,800.0],["2010-12-28",22.7431,22.7431,21.7605,22.3017,5400.0],["2010-12-29",22.0524,22.2732,21.8531,22.1308,1400.0],["2010-12-30",22.0524,23.8682,22.0524,23.5834,33100.0],["2010-12-31",23.7828,24.0889,23.6261,23.9536,4900.0],["2011-01-03",23.9536,24.5447,23.5478,23.9821,14300.0],["2011-01-04",23.9109,24.0889,23.8682,23.8753,7300.0],["2011-01-05",24.388,24.388,23.9608,24.032,8000.0],["2011-01-06",23.9964,23.9964,23.1775,23.5264,15400.0],["2011-01-07",24.2029,24.2029,23.2986,23.6119,4700.0],["2011-01-10",23.6902,24.0818,23.5407,24.0177,6800.0],["2011-01-11",24.1174,24.21,23.6475,24.1174,5400.0],["2011-01-12",24.21,24.21,23.8326,23.9394,1000.0],["2011-01-13",23.6902,23.854,23.6902,23.7685,11100.0],["2011-01-14",23.7187,24.1174,23.4267,23.7187,11900.0],["2011-01-18",23.7187,23.7187,23.4979,23.5478,5400.0],["2011-01-19",23.5549,23.6759,23.149,23.384,7700.0],["2011-01-20",23.2914,23.6902,23.2914,23.505,1200.0],["2011-01-21",23.619,23.619,23.149,23.4979,3700.0],["2011-01-24",23.8967,24.1815,23.8967,23.9821,9800.0],["2011-01-25",24.0604,24.2812,23.6759,24.0248,19200.0],["2011-01-26",24.0889,24.1316,23.7044,23.8539,6500.0],["2011-01-27",24.0106,24.2242,23.7827,24.0676,6300.0],["2011-01-28",23.4979,23.5691,23.1633,23.1633,4600.0],["2011-01-31",24.0889,24.2812,23.1704,24.0889,4800.0],["2011-02-01",24.0889,24.4877,23.9109,24.388,6500.0],["2011-02-02",24.3595,24.7369,24.3595,24.5518,5500.0],["2011-02-03",24.3666,24.9149,24.3666,24.6799,2700.0],["2011-02-04",24.5518,24.8224,24.2954,24.8224,4000.0],["2011-02-07",24.7084,24.7084,23.6183,24.1313,1100.0],["2011-02-08",23.9175,24.6514,23.9175,24.2951,2200.0],["2011-02-09",24.1313,24.3949,24.1313,24.2168,700.0],["2011-02-10",23.7038,24.1241,23.6183,24.1241,1200.0],["2011-02-11",23.8392,24.288,23.832,23.889,3700.0],["2011-02-14",23.8748,23.8748,23.5541,23.7821,2700.0],["2011-02-15",23.6112,23.6397,23.6112,23.6397,400.0],["2011-02-16",23.8677,24.402,23.6539,23.9531,9000.0],["2011-02-17",23.7964,24.4305,23.5684,24.3949,15300.0],["2011-02-18",24.2025,24.8651,24.1883,24.7725,8200.0],["2011-02-22",24.516,25.4707,24.0671,24.7369,17100.0],["2011-02-23",24.8722,25.6488,24.6157,25.4351,7600.0],["2011-02-24",25.4422,26.0051,24.1526,25.8911,20900.0],["2011-02-25",25.7486,25.9409,24.5944,25.9409,1700.0],["2011-02-28",25.8127,26.3542,25.7058,26.3542,2600.0],["2011-03-01",26.1903,26.3542,25.8697,25.9409,3900.0],["2011-03-02",25.8911,26.9883,25.7272,26.5038,8400.0],["2011-03-03",26.689,26.689,25.8056,26.404,3700.0],["2011-03-04",26.5109,26.5109,25.3781,25.4849,4400.0],["2011-03-07",25.9979,25.9979,25.2926,25.3567,8400.0],["2011-03-08",25.4992,26.8244,25.4992,26.6605,7200.0],["2011-03-09",26.632,27.1022,26.632,27.0809,6200.0],["2011-03-10",27.0737,27.1806,27.0666,27.0737,7200.0],["2011-03-11",27.0738,27.0951,27.0738,27.0951,1300.0],["2011-03-14",27.1094,27.2091,26.974,27.2091,2000.0],["2011-03-15",26.8244,27.5083,26.7175,26.7531,11500.0],["2011-03-16",26.7603,27.1877,26.0264,26.9313,8400.0],["2011-03-17",26.9099,27.1094,26.8529,27.1094,1600.0],["2011-03-18",27.1664,27.2661,26.9313,26.9313,10500.0],["2011-03-21",27.1165,28.3206,27.1165,27.7292,15200.0],["2011-03-22",27.6081,28.3918,27.2661,27.715,26200.0],["2011-03-23",27.5582,28.4773,26.5394,28.4702,13300.0],["2011-03-24",28.6626,29.3893,28.6341,29.3893,7300.0],["2011-03-25",29.4961,30.6361,29.4961,30.5933,6600.0],["2011-03-28",30.5221,31.0422,30.2086,31.0422,8200.0],["2011-03-29",30.8498,33.0371,30.8498,32.4172,18700.0],["2011-03-30",32.5099,32.7521,32.232,32.5241,14600.0],["2011-03-31",32.3959,32.8661,32.2961,32.8661,9300.0],["2011-04-01",32.7379,33.9989,32.346,33.429,23500.0],["2011-04-04",33.6213,33.6213,32.9658,32.9658,10800.0],["2011-04-05",32.9872,34.0916,32.9801,33.4931,13100.0],["2011-04-06",33.3577,33.4859,32.4885,32.4885,20400.0],["2011-04-07",32.7236,32.7236,31.2915,31.3485,4900.0],["2011-04-08",30.6361,30.6361,29.4748,29.603,7800.0],["2011-04-11",28.8549,30.8926,28.8549,29.4677,12800.0],["2011-04-12",29.261,29.3536,27.2661,28.5984,4000.0],["2011-04-13",28.6483,29.4178,28.0997,29.4178,6700.0],["2011-04-14",29.4249,29.4961,29.2396,29.432,2100.0],["2011-04-15",29.3679,29.9094,29.3608,29.603,10400.0],["2011-04-18",29.2325,29.888,28.5129,29.2397,4900.0],["2011-04-19",29.0402,29.0402,29.0402,29.0402,100.0],["2011-04-20",29.4391,29.9236,28.9119,29.6173,7900.0],["2011-04-21",29.2112,29.4676,29.1755,29.1755,11500.0],["2011-04-25",28.6982,29.0686,28.6768,29.0615,800.0],["2011-04-26",29.09,29.6172,29.0615,29.1898,2800.0],["2011-04-27",29.0188,29.0188,28.8549,29.0045,1800.0],["2011-04-28",29.204,29.8096,29.204,29.4961,2900.0],["2011-04-29",29.3893,29.8239,29.3323,29.717,8200.0],["2011-05-02",29.7384,30.1944,29.6671,29.6671,2700.0],["2011-05-03",29.2753,29.6315,29.2753,29.5104,2100.0],["2011-05-04",29.1328,29.3537,28.8122,28.8122,9700.0],["2011-05-05",28.7267,28.9547,27.9501,28.3419,6700.0],["2011-05-06",29.5959,30.458,29.09,29.2753,2700.0],["2011-05-09",29.2182,29.2182,28.3555,28.548,6400.0],["2011-05-10",28.1274,29.4892,28.1274,29.4892,14400.0],["2011-05-11",29.3893,29.4036,28.8475,28.8475,2700.0],["2011-05-12",28.9616,29.2254,28.8974,29.1042,1200.0],["2011-05-13",28.5623,28.9259,28.2343,28.2343,3100.0],["2011-05-16",28.2343,28.2771,27.6639,27.6639,3600.0],["2011-05-17",27.6354,27.7352,27.3645,27.3645,2000.0],["2011-05-18",27.4001,27.6996,27.3787,27.6354,1100.0],["2011-05-19",27.4714,28.3626,27.4714,27.7423,3000.0],["2011-05-20",27.6211,27.6782,27.45,27.4857,5000.0],["2011-05-23",27.0721,27.1007,26.7656,26.7656,1900.0],["2011-05-24",26.9866,27.4429,26.9866,27.0151,3400.0],["2011-05-25",26.9224,27.2433,26.5944,26.7014,4000.0],["2011-05-26",26.1453,27.4429,26.1453,27.1648,13700.0],["2011-05-27",27.2005,27.2005,26.6586,26.7442,5200.0],["2011-05-31",26.2023,26.9224,26.2023,26.9224,5000.0],["2011-06-01",26.8226,27.4572,26.6087,26.9581,3400.0],["2011-06-02",27.1363,27.1363,25.7389,26.5089,11200.0],["2011-06-03",26.0597,26.4162,25.91,25.91,3700.0],["2011-06-06",25.3895,25.8173,25.0259,25.1899,12400.0],["2011-06-07",25.2326,26.1738,24.9546,25.4608,16900.0],["2011-06-08",25.5963,26.2665,25.5891,25.8672,2500.0],["2011-06-09",26.0739,26.2023,26.0383,26.1738,1900.0],["2011-06-10",25.9599,26.0241,25.8458,25.8458,4200.0],["2011-06-13",26.0169,26.3734,25.7246,26.0882,3600.0],["2011-06-14",26.3805,27.1007,25.6034,26.9295,37600.0],["2011-06-15",26.7656,26.7656,25.8814,26.2308,17700.0],["2011-06-16",26.2593,26.4376,26.1595,26.4376,3400.0],["2011-06-17",26.5659,27.2575,25.9385,26.0668,11000.0],["2011-06-20",26.024,26.516,25.8957,26.3164,7400.0],["2011-06-21",27.1434,27.7709,26.1096,26.9795,21000.0],["2011-06-22",26.9367,26.9937,26.6657,26.8369,1600.0],["2011-06-23",26.4447,27.3431,26.2451,27.229,14200.0],["2011-06-24",27.229,28.3413,26.5659,28.163,63600.0],["2011-06-27",28.4625,28.6265,27.7566,28.5979,14300.0],["2011-06-28",28.876,30.195,28.8047,29.9384,25800.0],["2011-06-29",30.5016,30.5087,29.3894,30.4232,23700.0],["2011-06-30",30.1166,31.1504,30.0025,30.8938,35000.0],["2011-07-01",30.7797,31.0364,30.4089,30.6727,42900.0],["2011-07-05",30.8581,30.8581,30.1451,30.6228,12700.0],["2011-07-06",30.466,31.2289,30.1736,30.7868,19100.0],["2011-07-07",31.1148,31.2288,30.5943,31.1932,7900.0],["2011-07-08",30.6656,31.015,30.4375,30.6727,3000.0],["2011-07-11",31.0292,31.0292,30.4517,30.4731,5200.0],["2011-07-12",30.5159,30.9793,30.2164,30.2592,5100.0],["2011-07-13",29.5177,32.006,29.5177,32.006,41900.0],["2011-07-14",32.5693,32.5693,30.6157,31.1789,7100.0],["2011-07-15",31.3715,33.5104,30.9651,33.1611,33900.0],["2011-07-18",33.0042,33.3963,32.0844,32.776,12500.0],["2011-07-19",32.8616,33.5176,32.8473,33.5104,7100.0],["2011-07-20",33.3678,34.1521,33.1753,34.1307,14700.0],["2011-07-21",34.2234,34.9221,34.1521,34.9221,14100.0],["2011-07-22",34.9221,34.9364,34.0452,34.7938,10100.0],["2011-07-25",34.2519,34.9008,34.2519,34.8936,6500.0],["2011-07-26",34.6013,34.8508,33.6815,33.9667,5200.0],["2011-07-27",33.3036,33.8241,31.7351,31.7351,5400.0],["2011-07-28",31.7351,32.9258,30.4232,31.9062,22100.0],["2011-07-29",31.4499,32.6834,31.3643,32.2342,6100.0],["2011-08-01",32.6477,33.7956,31.5497,31.8848,10400.0],["2011-08-02",31.7636,32.3625,31.3715,31.3928,8900.0],["2011-08-03",30.8439,32.4409,30.8439,32.277,18200.0],["2011-08-04",31.8064,32.4409,31.5497,31.5497,6200.0],["2011-08-05",31.3501,32.719,31.2003,32.1914,5100.0],["2011-08-08",31.4209,32.0416,30.0296,30.3079,12700.0],["2011-08-09",31.0927,32.7122,30.2508,32.6765,8600.0],["2011-08-10",32.0487,32.7051,30.3578,32.12,4300.0],["2011-08-11",32.1843,32.7978,31.906,32.7978,6800.0],["2011-08-12",32.8192,32.8192,32.0844,32.0844,3300.0],["2011-08-15",32.2271,32.7479,31.2282,32.5196,10700.0],["2011-08-16",32.2913,32.5196,31.6349,31.8489,8000.0],["2011-08-17",32.2057,32.3769,31.6634,32.0344,9400.0],["2011-08-18",31.214,31.7919,30.6575,30.6575,9300.0],["2011-08-19",29.9226,31.9631,29.9226,30.8929,6400.0],["2011-08-22",31.5136,31.5421,30.686,30.686,6200.0],["2011-08-23",30.3792,31.2924,30.3792,31.2282,6200.0],["2011-08-24",31.057,32.5124,31.057,32.4554,14000.0],["2011-08-25",32.4696,32.8192,31.7847,31.8846,4800.0],["2011-08-26",31.6278,32.541,31.3923,31.9203,11100.0],["2011-08-29",32.1414,32.9619,32.1414,32.8906,18600.0],["2011-08-30",33.176,33.176,32.8192,33.1046,2400.0],["2011-08-31",33.3258,33.8038,32.6837,33.4828,2400.0],["2011-09-01",33.5612,34.5672,33.5612,33.918,61200.0],["2011-09-02",33.5327,33.868,33.1831,33.2473,6400.0],["2011-09-06",32.5339,33.5042,32.0344,33.1474,7400.0],["2011-09-07",33.761,34.5958,33.761,34.2747,6200.0],["2011-09-08",34.2961,34.7456,34.2034,34.2034,15700.0],["2011-09-09",33.4328,33.4328,32.1843,32.8977,6200.0],["2011-09-12",32.3127,33.2331,31.9916,33.176,4100.0],["2011-09-13",32.1058,33.6825,32.1058,33.547,5100.0],["2011-09-14",33.6397,33.7681,33.2473,33.7681,3300.0],["2011-09-15",33.7753,34.0607,33.1118,34.0321,3200.0],["2011-09-16",34.1606,34.2462,33.4257,34.2462,8300.0],["2011-09-19",33.8823,34.5815,33.5398,34.289,4300.0],["2011-09-20",34.3889,34.5315,34.1962,34.1962,3700.0],["2011-09-21",34.2033,34.4174,33.5327,33.5398,7800.0],["2011-09-22",32.7907,34.4031,32.7907,33.1117,8100.0],["2011-09-23",33.2188,34.3746,33.2188,34.2747,5300.0],["2011-09-26",34.9168,34.9311,34.289,34.9025,3200.0],["2011-09-27",36.2011,36.2011,35.3948,35.9799,19800.0],["2011-09-28",35.8515,35.9942,35.4519,35.7373,16000.0],["2011-09-29",36.0298,36.0298,33.8823,34.6885,6000.0],["2011-09-30",34.3389,35.2664,32.2841,32.9762,31600.0],["2011-10-03",32.1486,33.3472,31.8133,32.0559,14900.0],["2011-10-04",31.8275,33.7824,30.7288,33.7824,6700.0],["2011-10-05",33.8466,34.3246,32.7693,33.8966,5300.0],["2011-10-06",33.8966,34.2462,33.8466,34.182,13200.0],["2011-10-07",33.5898,34.2462,32.8906,33.6754,8800.0],["2011-10-10",33.8894,34.5601,33.654,34.4388,17600.0],["2011-10-11",34.1177,34.5173,33.7539,34.503,6700.0],["2011-10-12",34.4245,35.9942,34.4031,35.723,9700.0],["2011-10-13",34.9097,35.5304,34.4887,34.8954,11900.0],["2011-10-14",34.9596,34.9596,34.8669,34.9596,3100.0],["2011-10-17",34.717,34.717,32.6623,32.9762,14200.0],["2011-10-18",32.9548,34.182,32.9548,34.182,4900.0],["2011-10-19",34.2105,34.2105,33.6611,33.6611,4800.0],["2011-10-20",33.8538,33.9608,32.6908,33.0904,5900.0],["2011-10-21",33.6469,34.2319,33.2117,34.1748,4200.0],["2011-10-24",33.9536,34.8526,33.9536,34.5173,24200.0],["2011-10-25",34.1035,35.1808,34.0607,34.1534,11600.0],["2011-10-26",34.1534,34.8027,33.8181,34.6742,3700.0],["2011-10-27",35.138,36.1796,35.138,36.1725,36700.0],["2011-10-28",35.9585,36.1368,34.9953,36.1226,2200.0],["2011-10-31",35.6374,36.2296,35.4091,35.4091,12400.0],["2011-11-01",34.4816,35.6017,33.8609,34.1677,6700.0],["2011-11-02",35.5019,35.5019,34.1463,35.2593,8900.0],["2011-11-03",35.138,36.0584,34.4459,36.0584,5900.0],["2011-11-04",35.8515,35.9371,35.4805,35.9371,1600.0],["2011-11-07",35.3802,35.937,35.3802,35.937,600.0],["2011-11-08",36.4082,36.8722,35.6943,36.8722,7100.0],["2011-11-09",36.087,36.1941,35.0447,35.0447,7300.0],["2011-11-10",35.5087,36.1655,35.5087,36.1369,1900.0],["2011-11-11",35.83,36.6153,35.83,36.4439,6500.0],["2011-11-14",36.8151,37.3791,36.8151,37.0008,9800.0],["2011-11-15",36.9079,37.4077,36.7937,37.3791,6600.0],["2011-11-16",37.4005,37.5005,37.1078,37.1078,3700.0],["2011-11-17",37.1435,37.1435,36.601,36.7937,1900.0],["2011-11-18",36.9222,38.0074,36.908,37.7361,4500.0],["2011-11-21",37.3149,37.6718,36.8294,37.2578,2300.0],["2011-11-22",37.2577,37.7146,37.1007,37.1292,2100.0],["2011-11-23",36.8223,36.8223,35.9728,35.9728,4400.0],["2011-11-25",35.6444,35.9014,35.2803,35.6372,3700.0],["2011-11-28",36.5653,37.7932,36.0656,37.7932,4000.0],["2011-11-29",37.5719,38.2429,37.272,37.936,4900.0],["2011-11-30",39.0353,39.2281,38.2001,39.1924,16500.0],["2011-12-01",38.9425,38.9425,38.2286,38.5856,8300.0],["2011-12-02",38.914,38.914,38.2287,38.3429,2700.0],["2011-12-05",38.7926,38.7926,37.9931,38.5285,5200.0],["2011-12-06",38.3357,38.4785,37.9074,38.4785,2400.0],["2011-12-07",38.2072,38.4714,37.6647,38.0787,8000.0],["2011-12-08",37.7075,37.7075,37.1864,37.1864,6300.0],["2011-12-09",37.3077,38.5784,37.3077,38.5713,3500.0],["2011-12-12",38.1001,38.6927,37.2435,37.7075,10800.0],["2011-12-13",38.2144,38.4928,38.2144,38.2144,2100.0],["2011-12-14",38.0145,38.9782,37.6433,38.9497,4500.0],["2011-12-15",39.4494,39.4494,38.7855,39.4208,7000.0],["2011-12-16",39.9705,40.9343,39.7778,40.8343,18100.0],["2011-12-19",40.8914,41.0485,40.4417,40.6701,7800.0],["2011-12-20",41.5696,41.6553,41.1056,41.4483,14500.0],["2011-12-21",41.2698,41.4126,41.227,41.2412,1500.0],["2011-12-22",41.9408,41.9408,41.1056,41.4483,3200.0],["2011-12-23",41.6267,41.7124,40.613,40.7772,3200.0],["2011-12-27",40.7629,40.97,40.6559,40.9628,4200.0],["2011-12-28",40.92,40.97,40.5488,40.5916,1700.0],["2011-12-29",40.7201,40.8486,40.1133,40.8486,1700.0],["2011-12-30",40.7487,40.9914,40.6344,40.9557,3600.0],["2012-01-03",42.6405,42.6405,40.6915,41.8338,29500.0],["2012-01-04",41.691,41.691,40.9414,41.2127,2000.0],["2012-01-05",40.9771,41.3912,40.5631,41.1556,2400.0],["2012-01-06",40.9343,41.2127,40.6844,40.7629,5800.0],["2012-01-09",40.9271,40.9271,40.5416,40.663,2100.0],["2012-01-10",41.0485,41.0485,40.4774,40.7558,2800.0],["2012-01-11",40.6916,41.127,40.5988,40.8272,9700.0],["2012-01-12",41.1484,41.5839,41.1484,41.5554,1500.0],["2012-01-13",41.0913,41.7196,40.8201,41.4197,5700.0],["2012-01-17",41.3555,41.6553,40.8629,41.2769,5200.0],["2012-01-18",41.3341,41.5696,41.0485,41.5696,8000.0],["2012-01-19",42.8332,45.239,42.8332,44.8321,32400.0],["2012-01-20",45.189,47.6948,45.189,45.7245,17100.0],["2012-01-23",45.8672,47.138,45.8173,46.4312,13400.0],["2012-01-24",46.4027,46.4027,45.703,46.01,10600.0],["2012-01-25",46.01,47.1165,45.6888,46.9738,8800.0],["2012-01-26",47.552,48.4372,47.2736,48.4372,4600.0],["2012-01-27",48.0732,49.5866,47.5734,49.2725,13400.0],["2012-01-30",48.6585,50.0078,48.6585,49.301,8500.0],["2012-01-31",49.9292,49.9721,48.9441,49.0226,13500.0],["2012-02-01",49.708,49.708,48.8727,48.9155,17300.0],["2012-02-02",49.0797,49.0797,48.5729,49.0298,11000.0],["2012-02-03",49.2154,51.0358,49.1654,50.8573,34000.0],["2012-02-06",51.8328,51.8328,49.7282,50.5654,18800.0],["2012-02-07",50.7805,50.7805,50.1506,50.2274,2200.0],["2012-02-08",50.1967,50.1967,45.4804,47.0474,20000.0],["2012-02-09",46.84,49.5746,46.5174,47.347,10300.0],["2012-02-10",46.9783,47.5083,46.6634,47.0705,6000.0],["2012-02-13",47.708,49.4055,47.5006,49.4055,11900.0],["2012-02-14",48.9524,49.828,48.4531,49.3518,6900.0],["2012-02-15",49.7205,51.1338,49.7205,50.8342,11100.0],["2012-02-16",50.9956,51.0724,50.673,50.7728,7500.0],["2012-02-17",51.1415,51.1415,48.599,50.3657,12600.0],["2012-02-21",50.0277,51.7867,49.5899,49.7512,5900.0],["2012-02-22",50.0201,50.2735,48.6605,48.8448,14800.0],["2012-02-23",49.1905,50.3811,48.599,50.3811,4700.0],["2012-02-24",50.2044,50.2044,49.3441,49.4516,1900.0],["2012-02-27",49.467,49.5438,49.1828,49.1828,1600.0],["2012-02-28",49.3134,49.3134,48.3916,48.4684,4700.0],["2012-02-29",48.407,48.407,43.8367,44.4512,16700.0],["2012-03-01",45.2039,45.3115,42.5155,44.2592,21200.0],["2012-03-02",44.2438,45.5649,43.4065,43.998,9100.0],["2012-03-05",43.7906,46.7786,43.7906,46.4713,10100.0],["2012-03-06",45.8415,46.4176,45.3268,45.7493,2400.0],["2012-03-07",46.1103,46.1103,45.7877,46.0949,1900.0],["2012-03-08",46.5712,46.5712,45.5419,46.2486,2600.0],["2012-03-09",46.1718,46.2716,45.9644,46.0642,2800.0],["2012-03-12",45.8108,46.1334,45.7032,45.7109,2200.0],["2012-03-13",46.0105,46.0565,43.0762,43.9212,27000.0],["2012-03-14",43.9673,44.2131,43.5064,43.7599,6700.0],["2012-03-15",44.0441,44.0441,43.5448,43.829,3600.0],["2012-03-16",43.6216,44.7584,43.6216,44.5126,5900.0],["2012-03-19",44.6048,45.081,44.0133,44.4435,5000.0],["2012-03-20",44.6202,45.0119,43.7829,44.4896,6200.0],["2012-03-21",44.4973,44.9351,43.7752,44.3359,6200.0],["2012-03-22",44.2361,44.2361,43.4142,43.7291,2500.0],["2012-03-23",43.5755,44.2745,43.3988,43.9442,5300.0],["2012-03-26",44.2745,44.8122,44.167,44.2284,6100.0],["2012-03-27",44.0594,44.3206,43.5986,44.1132,4500.0],["2012-03-28",44.1132,44.3052,43.7291,44.1823,5000.0],["2012-03-29",43.7906,44.2361,43.7906,44.0748,4400.0],["2012-03-30",44.1516,44.9966,44.1516,44.505,32200.0],["2012-04-02",44.2592,44.8352,43.8828,44.8045,12100.0],["2012-04-03",44.7815,44.7815,43.491,43.637,4900.0],["2012-04-04",43.3604,43.8981,43.3604,43.4526,6100.0],["2012-04-05",43.0455,43.852,43.0455,43.4065,4800.0],["2012-04-09",43.0301,43.5601,40.7104,41.8933,19400.0],["2012-04-10",41.878,42.9917,38.9591,40.7104,21000.0],["2012-04-11",40.9178,41.7935,40.3801,40.8256,16500.0],["2012-04-12",40.7719,42.2467,40.3801,42.1007,6900.0],["2012-04-13",41.9087,41.9087,41.1329,41.4401,7400.0],["2012-04-16",42.0623,42.1315,40.8487,41.7628,12400.0],["2012-04-17",42.0777,42.7844,41.6783,42.093,10600.0],["2012-04-18",41.9087,41.9087,38.5981,38.9207,51700.0],["2012-04-19",39.1895,41.709,37.9375,37.9375,20300.0],["2012-04-20",38.8055,40.818,38.8055,39.9269,16000.0],["2012-04-23",39.6581,40.4646,39.274,39.4277,15000.0],["2012-04-24",39.781,39.9423,39.059,39.8962,6900.0],["2012-04-25",40.0421,42.4925,39.8348,41.7167,23200.0],["2012-04-26",41.7858,43.0839,41.7167,42.4617,12500.0],["2012-04-27",41.6168,43.4449,41.6168,42.8304,8800.0],["2012-04-30",42.938,44.0441,42.8919,44.0441,31000.0],["2012-05-01",43.8828,44.167,42.7613,42.9841,13000.0],["2012-05-02",42.8535,44.3129,42.5078,44.0671,5200.0],["2012-05-03",44.2745,44.2745,41.7167,42.0623,5400.0],["2012-05-04",42.1622,43.322,41.6245,41.7551,2700.0],["2012-05-07",41.7935,42.739,40.6789,41.1709,5200.0],["2012-05-08",41.1401,41.3938,39.2492,40.7712,11900.0],["2012-05-09",40.725,42.1778,40.21,41.2016,4600.0],["2012-05-10",41.7935,41.7935,40.4483,41.0556,9400.0],["2012-05-11",40.8403,41.3092,40.2254,40.7788,2200.0],["2012-05-14",40.3637,41.2477,39.5028,39.9256,11700.0],["2012-05-15",40.21,41.0556,40.1869,40.7712,8000.0],["2012-05-16",41.1709,41.8396,40.848,41.1247,6200.0],["2012-05-17",41.2093,41.8934,40.7327,41.463,10400.0],["2012-05-18",41.3246,41.5091,40.0101,40.9403,9900.0],["2012-05-21",40.7635,41.24,39.9871,40.9556,7300.0],["2012-05-22",41.1017,41.4168,39.9717,40.1408,5300.0],["2012-05-23",40.0409,40.8788,40.0101,40.8634,2800.0],["2012-05-24",41.217,41.217,40.0716,40.3561,2500.0],["2012-05-25",40.1485,41.0863,39.818,40.1946,6700.0],["2012-05-29",40.3407,41.2785,40.3407,41.2785,4400.0],["2012-05-30",40.8864,41.3707,40.7327,40.7481,3500.0],["2012-05-31",40.7404,41.3323,39.3337,39.3337,13500.0],["2012-06-01",39.1185,39.4336,36.897,36.9815,17200.0],["2012-06-04",36.9354,38.2345,36.7586,36.9431,21600.0],["2012-06-05",37.0738,38.1884,36.4588,37.043,16200.0],["2012-06-06",37.5042,40.8941,37.1429,40.479,13100.0],["2012-06-07",40.7865,41.1401,39.941,40.9095,10700.0],["2012-06-08",40.5636,41.3169,40.2946,41.1709,5500.0],["2012-06-11",41.5091,41.5091,40.1331,40.3253,10700.0],["2012-06-12",40.8634,40.8634,39.7027,40.7404,10800.0],["2012-06-13",40.7788,41.0479,39.4721,40.8403,12400.0],["2012-06-14",41.0863,43.254,39.5874,42.5468,4000.0],["2012-06-15",43.3924,46.0213,42.6775,46.0213,21800.0],["2012-06-18",46.1673,46.4287,43.5846,44.3148,12200.0],["2012-06-19",44.5838,45.5754,43.1541,45.5754,7500.0],["2012-06-20",45.7369,46.2365,44.6991,44.9835,14900.0],["2012-06-21",45.3218,45.7599,43.6691,43.9305,7900.0],["2012-06-22",44.5915,44.7145,41.4322,43.8151,57400.0],["2012-06-25",43.3232,44.5992,42.2932,43.7921,9300.0],["2012-06-26",44.1457,44.3532,43.2079,44.1303,11600.0],["2012-06-27",44.3071,45.1757,44.0842,44.6991,8300.0],["2012-06-28",44.5838,45.3987,43.0465,45.2372,5100.0],["2012-06-29",45.929,45.929,43.1694,45.0066,7900.0],["2012-07-02",45.0143,46.3211,44.0611,45.1142,6600.0],["2012-07-03",45.3064,46.5209,44.3532,45.4524,4000.0],["2012-07-05",45.8829,45.8829,44.2149,44.3225,4800.0],["2012-07-06",44.0842,44.0842,43.008,43.646,2200.0],["2012-07-09",43.7767,45.3371,43.6537,43.8151,2300.0],["2012-07-10",44.407,44.5377,43.5999,43.9228,2500.0],["2012-07-11",44.1611,46.8438,43.9151,45.806,9500.0],["2012-07-12",45.3371,45.7368,45.045,45.1988,4100.0],["2012-07-13",45.3525,45.9982,44.9605,45.929,5300.0],["2012-07-16",45.291,45.5063,44.8529,45.3679,1100.0],["2012-07-17",45.7061,45.7061,44.8221,45.1373,900.0],["2012-07-18",45.391,45.6369,40.7327,41.1171,14700.0],["2012-07-19",41.5091,42.2316,39.8026,39.8026,7800.0],["2012-07-20",40.6251,41.3169,39.0877,39.9717,13000.0],["2012-07-23",39.3107,40.7865,39.3107,39.9717,5200.0],["2012-07-24",40.3407,40.3407,39.5182,39.7027,4600.0],["2012-07-25",40.3253,40.6251,39.9717,40.3561,7000.0],["2012-07-26",40.7788,42.2778,40.1485,41.8089,5900.0],["2012-07-27",42.1394,42.1702,40.9326,42.124,7900.0],["2012-07-30",42.1855,42.9696,42.1471,42.4315,5000.0],["2012-07-31",42.5852,43.008,42.3316,42.4623,1600.0],["2012-08-01",42.2778,42.4853,39.7257,39.7257,4000.0],["2012-08-02",39.3952,42.0779,39.3952,41.6705,3600.0],["2012-08-03",42.4392,44.5838,42.4392,44.3686,3700.0],["2012-08-06",44.4532,44.4532,40.8148,42.2917,6500.0],["2012-08-07",42.284,43.2686,42.284,42.8686,4800.0],["2012-08-08",43.6532,43.6532,42.9455,42.9455,1000.0],["2012-08-09",42.5609,43.1917,42.5609,43.1917,400.0],["2012-08-10",42.5994,42.5994,40.2379,41.561,4100.0],["2012-08-13",41.2379,41.7917,41.2379,41.4225,4400.0],["2012-08-14",41.6071,42.5763,40.9225,41.2379,4400.0],["2012-08-15",41.0225,41.1456,40.6225,40.8917,1900.0],["2012-08-16",41.6379,42.6148,41.2533,42.4225,2800.0],["2012-08-17",42.384,43.3071,42.384,43.3071,2800.0],["2012-08-20",42.5532,43.0686,42.1917,42.6917,4000.0],["2012-08-21",42.6609,43.3686,41.5763,41.984,4600.0],["2012-08-22",41.784,42.6379,41.7686,41.9071,2500.0],["2012-08-23",41.7686,42.6071,40.984,41.0763,4400.0],["2012-08-24",40.5225,41.384,40.0379,41.2533,2800.0],["2012-08-27",41.0994,41.3071,40.3148,40.3533,5200.0],["2012-08-28",40.261,40.361,38.4302,39.661,4500.0],["2012-08-29",39.5071,39.5687,38.8918,39.1533,11900.0],["2012-08-30",38.9995,39.6764,38.3072,38.3841,6700.0],["2012-08-31",38.7456,39.7687,37.9995,37.9995,10300.0],["2012-09-04",38.261,38.5533,37.9995,38.4379,5500.0],["2012-09-05",38.1841,39.2994,38.1841,38.5456,6800.0],["2012-09-06",38.961,41.3225,38.961,40.4763,15300.0],["2012-09-07",40.1456,40.8456,39.6764,39.9302,6500.0],["2012-09-10",39.6456,40.384,39.4841,39.7533,4900.0],["2012-09-11",39.984,41.3763,39.984,40.7994,3800.0],["2012-09-12",40.7302,41.1994,39.961,40.984,4000.0],["2012-09-13",41.1994,43.8301,41.1994,43.4532,6500.0],["2012-09-14",43.7686,43.7686,42.5148,42.8455,8100.0],["2012-09-17",43.1917,43.1917,41.3379,41.4379,7300.0],["2012-09-18",40.461,41.9225,39.5456,41.4148,6500.0],["2012-09-19",41.9456,42.1917,41.5379,41.5917,3900.0],["2012-09-20",41.5379,42.3225,41.1994,41.2148,6800.0],["2012-09-21",41.7225,42.6917,41.284,42.6532,9400.0],["2012-09-24",42.1302,43.0686,42.1302,42.5686,3600.0],["2012-09-25",42.684,43.0763,42.3379,42.3379,30900.0],["2012-09-26",42.1379,42.6917,42.1379,42.2379,2100.0],["2012-09-27",42.4456,42.9994,42.4456,42.6917,4200.0],["2012-09-28",42.1994,42.4994,41.4302,41.5994,4300.0],["2012-10-01",42.0379,42.0379,40.884,40.884,3800.0],["2012-10-02",41.1763,41.684,40.8302,40.9379,6000.0],["2012-10-03",40.884,42.1994,40.884,41.8456,3800.0],["2012-10-04",41.7071,42.2225,41.5456,42.2225,4600.0],["2012-10-05",41.784,41.8994,40.9379,40.9994,1600.0],["2012-10-08",40.6148,40.6148,39.384,39.384,2800.0],["2012-10-09",39.5225,39.8841,38.8379,39.0841,13600.0],["2012-10-10",39.2071,41.3609,38.3148,38.8918,6500.0],["2012-10-11",39.2225,39.4302,39.0456,39.3071,2600.0],["2012-10-12",38.9225,40.7687,38.9225,39.6379,2200.0],["2012-10-15",39.7302,40.0917,39.7302,39.9225,1700.0],["2012-10-16",40.0764,40.3148,39.5302,40.0687,2200.0],["2012-10-17",42.2071,42.2071,40.461,40.761,3300.0],["2012-10-18",41.3379,41.5071,41.1148,41.1148,2000.0],["2012-10-19",40.7302,41.484,40.7302,40.7994,3500.0],["2012-10-22",40.8687,42.2532,40.7687,40.884,3300.0],["2012-10-23",40.7687,41.6071,40.561,41.384,2800.0],["2012-10-24",41.3071,41.3071,41.0456,41.0456,400.0],["2012-10-25",40.8225,41.2917,40.6302,40.9456,1300.0],["2012-10-26",40.784,41.3533,40.784,40.8533,2200.0],["2012-10-31",41.1379,41.161,40.5763,40.984,3800.0],["2012-11-01",40.0225,41.4379,40.0225,41.1456,3800.0],["2012-11-02",41.1686,41.5225,40.9071,41.5225,2100.0],["2012-11-05",41.5533,41.7303,41.0452,41.2377,3800.0],["2012-11-06",41.3993,41.8381,41.2685,41.5995,6000.0],["2012-11-07",41.2146,41.8766,40.6141,41.0914,12100.0],["2012-11-08",41.5764,42.0306,41.4917,41.4994,6700.0],["2012-11-09",41.5764,41.8766,41.5764,41.6764,4200.0],["2012-11-12",41.9766,42.1845,41.5687,41.6302,4200.0],["2012-11-13",40.6834,41.6226,40.6834,41.4763,1800.0],["2012-11-14",41.4917,42.1691,40.7989,40.8066,2400.0],["2012-11-15",41.5687,41.9921,41.0837,41.4224,7800.0],["2012-11-16",41.2761,41.9459,40.4987,41.6149,6800.0],["2012-11-19",41.9536,42.146,41.5687,41.8381,3900.0],["2012-11-20",41.5841,42.0767,41.5687,41.8304,2500.0],["2012-11-21",41.6995,41.9921,41.6995,41.9921,800.0],["2012-11-23",41.9613,42.4154,41.9613,42.1922,1300.0],["2012-11-26",42.2923,42.9158,42.2923,42.8234,4800.0],["2012-11-27",41.9613,42.6156,41.9613,42.3462,2900.0],["2012-11-28",42.2307,42.9158,42.2307,42.9004,900.0],["2012-11-29",42.9158,43.3315,42.5155,43.3315,1800.0],["2012-11-30",43.3315,43.955,42.8696,43.4855,5700.0],["2012-12-03",43.9473,43.9473,42.9928,43.116,2200.0],["2012-12-04",42.9928,43.4547,42.9928,43.4547,800.0],["2012-12-05",43.7934,44.8095,43.7934,44.3861,3200.0],["2012-12-06",44.2629,44.3322,43.7472,43.9011,2800.0],["2012-12-07",43.8934,44.44,43.2622,43.4624,8000.0],["2012-12-10",43.4701,44.1706,43.4701,44.1706,1400.0],["2012-12-11",43.9165,44.9635,43.9165,44.3861,4800.0],["2012-12-12",44.4708,44.4708,42.708,42.8927,7000.0],["2012-12-13",43.1929,43.5239,42.7388,42.808,3600.0],["2012-12-14",43.0929,43.8396,43.0929,43.8396,3900.0],["2012-12-17",44.5939,45.3099,44.3168,45.0019,4100.0],["2012-12-18",45.5716,47.3883,43.9012,44.7864,19500.0],["2012-12-19",44.9096,45.4022,43.5701,43.8703,19100.0],["2012-12-20",43.8165,46.1643,43.293,44.0243,4000.0],["2012-12-21",43.7472,44.5632,43.5778,43.8781,13300.0],["2012-12-24",43.8704,44.9866,43.7626,44.3399,7700.0],["2012-12-26",44.1629,44.2629,43.9319,44.0705,700.0],["2012-12-27",43.4932,44.3861,41.9382,44.3399,14900.0],["2012-12-28",44.2783,44.9481,42.069,44.3014,27200.0],["2012-12-31",44.2553,45.0019,42.7773,43.8781,21000.0],["2013-01-02",45.1405,46.5492,44.6709,46.1874,16400.0],["2013-01-03",46.0335,46.2259,43.9396,44.2091,10400.0],["2013-01-04",44.4939,45.5716,44.4939,44.9173,30700.0],["2013-01-07",44.4554,45.4946,43.5162,45.0327,19900.0],["2013-01-08",45.333,46.3799,45.1713,45.6101,21000.0],["2013-01-09",45.6101,46.2105,45.2637,45.7101,18600.0],["2013-01-10",46.1027,46.1027,44.9173,45.7101,1500.0],["2013-01-11",45.7486,46.5723,45.5177,46.1027,34200.0],["2013-01-14",46.1874,46.3799,45.9719,46.3183,1500.0],["2013-01-15",46.3414,46.3414,45.918,46.3106,3200.0],["2013-01-16",46.3106,46.3106,45.9257,46.2105,1000.0],["2013-01-17",46.1874,46.8648,46.1874,46.8571,3200.0],["2013-01-18",46.5723,46.7648,46.2105,46.3414,3600.0],["2013-01-22",46.3414,47.727,46.3414,47.6423,4400.0],["2013-01-23",47.8425,48.4583,47.7193,47.7886,3300.0],["2013-01-24",48.1427,48.951,47.2651,47.3806,18400.0],["2013-01-25",47.573,48.9048,47.3498,47.8117,3400.0],["2013-01-28",48.9202,48.9202,47.9117,48.3043,2200.0],["2013-01-29",49.1511,49.8208,48.2505,49.5822,5500.0],["2013-01-30",49.79,49.79,48.312,49.0587,4300.0],["2013-01-31",49.1896,49.79,48.2966,49.79,31800.0],["2013-02-01",49.4821,49.7054,48.6815,49.5745,17500.0],["2013-02-04",49.2972,49.3357,47.9877,48.1418,23300.0],["2013-02-05",48.3344,48.6887,48.188,48.6887,5300.0],["2013-02-06",48.6502,48.6502,47.3022,47.4409,4100.0],["2013-02-07",47.5641,48.0802,47.4948,48.0802,2700.0],["2013-02-08",48.0648,48.1572,47.1327,47.2945,6200.0],["2013-02-11",47.1327,47.8183,47.0634,47.464,22700.0],["2013-02-12",48.0494,48.0494,46.7784,47.1559,2000.0],["2013-02-13",47.4485,48.034,47.3792,47.3792,900.0],["2013-02-14",47.6103,48.1572,46.9941,48.034,2200.0],["2013-02-15",48.2882,48.2882,47.0865,47.2714,18300.0],["2013-02-19",47.6026,47.6488,47.3099,47.3099,2100.0],["2013-02-20",47.3946,47.5872,46.5319,46.6937,8500.0],["2013-02-21",46.5627,47.333,46.5627,47.0249,3800.0],["2013-02-22",47.3176,48.5192,47.2406,47.3638,2200.0],["2013-02-25",47.826,47.9723,46.9171,46.9171,8700.0],["2013-02-26",47.4948,47.749,46.9171,47.7181,5900.0],["2013-02-27",47.9107,48.4114,47.7567,48.2034,3200.0],["2013-02-28",48.1418,48.1726,47.2945,47.618,19500.0],["2013-03-01",47.9107,49.2818,47.7181,48.2034,4900.0],["2013-03-04",48.2188,48.9968,47.3176,48.5269,3900.0],["2013-03-05",48.9891,48.9891,47.7567,48.8735,7700.0],["2013-03-06",48.8504,48.8504,47.9107,48.265,3800.0],["2013-03-07",47.9801,48.3652,47.9801,48.3652,1700.0],["2013-03-08",48.5038,48.7349,48.1495,48.7349,1200.0],["2013-03-11",48.4114,48.6348,48.2727,48.2727,2500.0],["2013-03-12",48.9429,48.9429,48.0648,48.1649,9900.0],["2013-03-13",48.1418,48.8427,47.9415,48.265,2700.0],["2013-03-14",48.2419,48.3575,47.3715,48.3575,1900.0],["2013-03-15",48.4653,48.8196,47.7952,48.5963,34000.0],["2013-03-18",48.3113,49.1508,48.0648,48.8581,3700.0],["2013-03-19",49.0045,49.0045,48.2419,48.4268,11800.0],["2013-03-20",48.8427,48.9121,48.2958,48.4884,18600.0],["2013-03-21",48.111,48.7503,48.111,48.7503,8700.0],["2013-03-22",48.8504,48.9121,48.2342,48.6733,22200.0],["2013-03-25",48.8042,48.8042,48.3652,48.7888,3900.0],["2013-03-26",48.8042,48.835,48.2496,48.4268,12900.0],["2013-03-27",48.2496,48.835,47.9877,48.6887,9700.0],["2013-03-28",48.8736,48.8736,48.1572,48.5192,7600.0],["2013-04-01",48.2188,48.4114,47.7567,47.9954,22700.0],["2013-04-02",48.3883,48.6194,47.3484,47.9107,4500.0],["2013-04-03",47.8568,48.1033,47.2098,47.2175,3200.0],["2013-04-04",47.333,47.6103,47.1404,47.4871,3500.0],["2013-04-05",46.9094,47.5179,46.9094,47.333,8200.0],["2013-04-08",47.2945,48.1033,46.9864,47.9184,25600.0],["2013-04-09",48.0417,48.0802,47.4871,47.7567,2100.0],["2013-04-10",48.1264,48.4576,47.6796,47.9723,3400.0],["2013-04-11",47.8106,48.265,47.41,47.6796,12100.0],["2013-04-12",47.2406,48.034,47.2406,47.6026,21700.0],["2013-04-15",47.749,47.749,44.845,45.1609,39000.0],["2013-04-16",45.4382,45.6538,43.836,44.7141,10500.0],["2013-04-17",44.5292,44.5292,42.3494,44.1364,31600.0],["2013-04-18",43.9746,44.8682,43.5664,44.7526,8800.0],["2013-04-19",45.0684,46.0852,44.8373,45.831,13800.0],["2013-04-22",45.7463,47.1096,45.7463,46.8169,12100.0],["2013-04-23",46.5627,47.6565,46.5627,47.4871,3700.0],["2013-04-24",47.1019,47.1404,46.6398,46.8477,3100.0],["2013-04-25",47.0018,47.41,46.0236,46.7861,24500.0],["2013-04-26",46.9556,47.2945,46.6783,46.9171,17200.0],["2013-04-29",47.4023,47.5795,47.0634,47.3638,7200.0],["2013-04-30",47.2791,47.7567,46.686,47.6565,8100.0],["2013-05-01",47.5949,48.4114,46.5781,46.6012,33700.0],["2013-05-02",46.9325,47.9261,46.5859,47.0403,14000.0],["2013-05-03",47.9415,48.5346,47.541,47.9492,11200.0],["2013-05-06",47.8721,49.3137,47.8105,48.6122,3800.0],["2013-05-07",48.5659,49.9381,47.5098,49.0131,25900.0],["2013-05-08",48.6122,49.7223,48.6122,49.6143,7600.0],["2013-05-09",49.7223,49.7223,46.3535,46.6541,43600.0],["2013-05-10",46.6464,47.1321,45.5826,45.8139,15200.0],["2013-05-13",45.7985,47.1244,45.7753,46.9085,14900.0],["2013-05-14",46.9933,48.4734,46.5077,48.1651,30100.0],["2013-05-15",48.1959,48.1959,47.1783,47.6871,16200.0],["2013-05-16",47.6409,47.7488,46.5385,47.3788,32200.0],["2013-05-17",47.4019,47.4019,46.6464,47.294,34200.0],["2013-05-20",46.9702,47.4096,46.8854,47.2169,47900.0],["2013-05-21",47.2323,47.7642,46.9394,47.4019,15100.0],["2013-05-22",47.2246,47.5869,46.9008,47.0319,19100.0],["2013-05-23",47.0242,48.1342,46.6619,47.9569,5900.0],["2013-05-24",48.034,48.034,47.0473,47.6486,16000.0],["2013-05-28",47.7951,47.7951,47.3171,47.6255,13000.0],["2013-05-29",47.6023,47.6023,46.3998,46.4537,3100.0],["2013-05-30",46.6079,47.0627,46.3227,46.4383,4200.0],["2013-05-31",46.261,47.0241,46.076,46.076,23500.0],["2013-06-03",46.4537,46.87,46.1608,46.5308,19200.0],["2013-06-04",46.8469,46.9162,45.8833,46.6773,30200.0],["2013-06-05",46.5231,47.1321,45.7136,46.7775,34300.0],["2013-06-06",46.9008,47.5638,46.6156,47.5406,23900.0],["2013-06-07",47.7951,47.7951,47.1167,47.425,24300.0],["2013-06-10",46.9548,49.2597,46.9548,49.2597,16000.0],["2013-06-11",48.6739,49.9535,48.3193,49.5835,33600.0],["2013-06-12",49.5912,50.339,49.2906,49.2906,4800.0],["2013-06-13",49.3445,49.6298,48.5891,49.4293,17200.0],["2013-06-14",49.5064,49.5064,48.1265,48.327,16500.0],["2013-06-17",48.3578,49.5527,48.1419,49.5527,32800.0],["2013-06-18",49.306,50.3004,48.5968,50.0615,28800.0],["2013-06-19",49.7608,50.0923,49.7608,49.8302,5800.0],["2013-06-20",49.4602,49.7223,48.5891,49.437,2800.0],["2013-06-21",49.6837,49.9998,49.3445,49.915,19100.0],["2013-06-24",49.5912,49.8687,48.3038,49.1364,26900.0],["2013-06-25",49.4216,49.9998,49.0901,49.9998,13000.0],["2013-06-26",50.1077,50.1077,48.8589,49.2289,11200.0],["2013-06-27",49.306,49.6683,48.9283,49.6683,9600.0],["2013-06-28",49.6992,50.1077,49.2906,50.0075,26100.0],["2013-07-01",49.915,50.4315,49.6606,50.0229,17300.0],["2013-07-02",48.6122,51.0328,48.6122,50.8092,23400.0],["2013-07-03",50.6782,51.1253,50.1231,50.3698,21700.0],["2013-07-05",51.079,52.3433,50.4932,52.2354,11100.0],["2013-07-08",52.1891,52.8367,51.2101,52.7596,15200.0],["2013-07-09",52.482,53.1913,52.4512,53.1527,9900.0],["2013-07-10",52.7442,53.808,52.5129,52.8444,33300.0],["2013-07-11",53.2992,53.8542,52.8829,53.8542,33200.0],["2013-07-12",53.145,54.1549,53.145,53.2684,24600.0],["2013-07-15",53.4225,54.5789,52.9292,54.5789,20000.0],["2013-07-16",54.2089,54.8256,53.7463,54.7099,33600.0],["2013-07-17",54.6637,56.3596,54.1934,55.7969,7300.0],["2013-07-18",57.7395,58.5181,56.9609,58.0093,16000.0],["2013-07-19",58.0247,58.1404,56.3134,56.8915,38400.0],["2013-07-22",57.1228,57.9322,55.7044,56.7296,4000.0],["2013-07-23",56.3982,57.5237,56.3982,56.9378,24400.0],["2013-07-24",57.1845,57.3772,56.4753,56.5369,5700.0],["2013-07-25",56.5755,58.1558,53.9699,54.1703,84800.0],["2013-07-26",53.9622,55.1956,52.1583,52.7056,13000.0],["2013-07-29",52.7827,55.8431,52.7827,55.3497,31700.0],["2013-07-30",55.3574,56.0204,55.0028,55.7814,12800.0],["2013-07-31",55.7352,56.0975,55.0954,55.4269,13100.0],["2013-08-01",55.5887,56.2748,55.2187,55.5039,36600.0],["2013-08-02",55.5502,55.8585,54.733,55.0414,33400.0],["2013-08-05",55.1494,55.6971,54.7406,54.8486,46600.0],["2013-08-06",54.7791,55.2728,53.9228,55.1494,6600.0],["2013-08-07",54.7791,56.6691,53.784,55.89,5400.0],["2013-08-08",56.2371,57.0085,55.944,56.4531,3800.0],["2013-08-09",55.8977,56.3143,54.81,55.2188,4400.0],["2013-08-12",55.1725,55.2728,54.5168,55.1648,3900.0],["2013-08-13",55.0414,55.5042,54.8871,55.5042,2700.0],["2013-08-14",55.0414,55.2574,52.8351,53.298,12700.0],["2013-08-15",53.3443,54.9026,52.4417,54.1311,10000.0],["2013-08-16",53.7685,54.3934,53.2671,53.7454,10500.0],["2013-08-19",53.2671,54.4243,53.2671,53.7994,5700.0],["2013-08-20",54.1157,55.0954,53.5525,54.9951,6600.0],["2013-08-21",54.7945,55.7511,54.7945,55.1262,3700.0],["2013-08-22",55.9594,58.32,54.8177,55.6894,7400.0],["2013-08-23",56.0828,56.3143,55.5583,56.1368,10500.0],["2013-08-26",57.6025,57.6025,55.7511,55.9285,10000.0],["2013-08-27",55.5197,56.1214,55.0723,55.3268,9900.0],["2013-08-28",55.9285,56.9006,55.9208,56.0828,6100.0],["2013-08-29",56.2988,56.5225,56.2988,56.4994,2800.0],["2013-08-30",56.3143,56.376,55.6585,55.89,7800.0],["2013-09-03",57.0162,57.2862,55.6354,57.0934,28900.0],["2013-09-04",57.0703,57.4097,56.3991,57.3171,6900.0],["2013-09-05",57.4251,57.7645,56.9391,57.0548,3100.0],["2013-09-06",56.6614,57.0857,56.5071,56.8388,6600.0],["2013-09-09",57.2554,58.3586,56.8543,57.2091,3100.0],["2013-09-10",56.9314,58.2042,56.916,57.3171,13800.0],["2013-09-11",57.7028,57.8262,57.0934,57.2554,6500.0],["2013-09-12",57.3634,57.6488,57.078,57.0857,3200.0],["2013-09-13",57.078,57.4251,56.0983,56.6383,6300.0],["2013-09-16",55.89,57.3788,55.89,57.1088,5800.0],["2013-09-17",57.1165,57.1165,56.6228,56.8002,2500.0],["2013-09-18",56.0982,57.1937,55.7974,56.7385,27400.0],["2013-09-19",56.6846,57.6103,56.6846,57.0626,2500.0],["2013-09-20",57.0625,57.3788,56.4762,57.0394,8400.0],["2013-09-23",55.566,57.3171,55.566,57.0085,1800.0],["2013-09-24",57.0394,57.4637,56.8928,57.1165,7300.0],["2013-09-25",56.5611,57.5562,56.5534,56.97,17500.0],["2013-09-26",57.5485,57.5485,56.6382,57.1011,5700.0],["2013-09-27",56.8465,57.8263,56.7771,57.24,16000.0],["2013-09-30",55.7511,57.0934,55.7511,56.862,8300.0],["2013-10-01",56.4994,57.564,56.4994,56.9391,4200.0],["2013-10-02",56.9391,57.1937,56.7,56.9006,7000.0],["2013-10-03",57.1706,57.1706,55.9671,56.0674,4400.0],["2013-10-04",55.8051,56.7771,55.8051,56.3683,15500.0],["2013-10-07",55.62,56.1831,55.0877,55.8823,22400.0],["2013-10-08",56.0134,56.1754,53.8611,54.1851,20300.0],["2013-10-09",54.3008,55.1571,53.7685,54.864,21500.0],["2013-10-10",55.2342,55.7742,54.5631,55.4194,7400.0],["2013-10-11",55.8051,56.538,55.3423,56.5148,6600.0],["2013-10-14",57.834,58.2814,56.7077,57.9574,10300.0],["2013-10-15",57.7028,58.212,57.186,57.2091,3500.0],["2013-10-16",58.3431,58.6054,57.1937,57.7337,20900.0],["2013-10-17",57.51,57.7337,56.5842,57.1628,14400.0],["2013-10-18",57.4714,57.4714,56.7385,57.2168,17500.0],["2013-10-21",57.5177,57.5177,56.0828,56.4377,8200.0],["2013-10-22",56.8697,57.0317,56.3914,56.7077,3800.0],["2013-10-23",56.7,57.3171,56.6074,56.9854,3300.0],["2013-10-24",57.3403,57.4483,56.6305,57.078,4900.0],["2013-10-25",57.2863,57.3788,56.1214,56.5457,18200.0],["2013-10-28",56.8079,56.8079,56.1291,56.5919,3700.0],["2013-10-29",56.3914,57.4714,56.3914,56.8542,8100.0],["2013-10-30",56.6459,56.8542,56.1368,56.5919,3800.0],["2013-10-31",56.862,57.1474,56.4222,56.4762,2000.0],["2013-11-01",56.4377,57.1551,55.3191,55.9903,19300.0],["2013-11-04",56.4689,56.739,55.6043,56.0983,9200.0],["2013-11-05",56.0443,56.7391,55.7355,56.1987,13300.0],["2013-11-06",56.2913,56.438,55.9208,56.438,15400.0],["2013-11-07",56.6619,56.739,56.2064,56.6078,9400.0],["2013-11-08",56.3762,57.2794,56.3762,57.0015,17200.0],["2013-11-11",57.2099,57.2794,56.8394,57.1868,1400.0],["2013-11-12",56.7313,57.5342,56.7313,57.0478,10200.0],["2013-11-13",57.2563,57.897,57.0401,57.6809,1800.0],["2013-11-14",57.2331,57.5805,56.9707,57.5805,1000.0],["2013-11-15",57.3952,58.4065,56.7468,58.3602,22100.0],["2013-11-18",58.3988,59.8887,57.9279,59.4486,31800.0],["2013-11-19",59.5953,61.3708,59.055,61.0698,3300.0],["2013-11-20",61.5252,63.3084,61.3554,63.1155,5900.0],["2013-11-21",63.0537,63.8025,63.0537,63.5169,4400.0],["2013-11-22",63.2158,64.9141,63.2158,64.1962,21600.0],["2013-11-25",64.7057,65.0454,64.3815,64.5667,4800.0],["2013-11-26",64.8678,65.2306,64.8292,64.8446,24200.0],["2013-11-27",65.3001,65.5163,64.7211,65.5163,2900.0],["2013-11-29",65.5239,66.7436,64.7674,66.1184,11000.0],["2013-12-02",66.2959,66.3654,65.2924,65.2924,2700.0],["2013-12-03",65.524,65.8714,63.4474,64.2425,4300.0],["2013-12-04",63.4705,64.5127,62.6214,62.9842,22500.0],["2013-12-05",62.7912,63.7639,62.1891,62.8916,18800.0],["2013-12-06",63.3084,63.5477,59.2402,63.2235,15000.0],["2013-12-09",63.1,63.6172,62.8067,63.2004,7900.0],["2013-12-10",62.9533,63.9183,62.8761,63.4706,19400.0],["2013-12-11",63.5863,63.5941,62.1273,62.6137,14300.0],["2013-12-12",62.0578,63.1617,62.0578,63.1617,8600.0],["2013-12-13",63.0228,65.1457,63.0228,63.8565,9800.0],["2013-12-16",64.3429,64.8447,63.9569,64.5281,8400.0],["2013-12-17",64.3892,64.8369,63.8488,64.6208,14900.0],["2013-12-18",64.5976,65.2306,63.3779,65.0531,26800.0],["2013-12-19",65.5703,65.5703,63.9337,64.4972,15100.0],["2013-12-20",64.3892,66.7282,63.5091,66.3268,41800.0],["2013-12-23",66.7282,68.882,66.7282,68.882,6900.0],["2013-12-24",68.7816,70.6961,68.0483,70.009,18400.0],["2013-12-26",70.534,72.4871,70.3333,71.4835,10200.0],["2013-12-27",71.7846,72.7186,70.8814,71.854,26300.0],["2013-12-30",72.2091,72.3172,71.6456,72.2169,4600.0],["2013-12-31",71.1593,72.0779,70.6421,71.499,21500.0],["2014-01-02",71.5298,71.5298,69.2602,69.5304,5900.0],["2014-01-03",69.708,70.2483,67.6005,68.5192,7900.0],["2014-01-06",69.1599,69.9859,68.7893,69.3452,8300.0],["2014-01-07",69.6231,70.1403,69.2216,69.4687,3200.0],["2014-01-08",69.0981,69.3066,67.863,67.9942,3700.0],["2014-01-09",67.6855,67.6855,66.0875,66.4426,5800.0],["2014-01-10",66.6433,66.7668,66.1569,66.7205,3700.0],["2014-01-13",66.4735,66.8826,63.9492,64.5976,7500.0],["2014-01-14",63.6558,64.9913,63.6558,64.7366,3100.0],["2014-01-15",65.3078,66.7205,63.6327,66.4812,25800.0],["2014-01-16",65.6166,66.2728,63.5246,64.1422,13400.0],["2014-01-17",64.1499,65.1766,63.0614,63.486,11600.0],["2014-01-21",64.2888,66.0412,64.0727,65.632,28700.0],["2014-01-22",66.1416,66.1416,64.8447,65.0377,17100.0],["2014-01-23",65.1071,65.9948,64.0881,64.9758,25100.0],["2014-01-24",64.9604,65.0145,62.66,63.7485,4400.0],["2014-01-27",64.1499,65.192,63.4088,64.8061,8700.0],["2014-01-28",64.4587,64.4587,62.1659,63.1309,8500.0],["2014-01-29",63.8411,64.0727,62.4979,62.7295,41400.0],["2014-01-30",63.6481,63.6481,62.9997,63.486,8100.0],["2014-01-31",63.486,63.5863,62.1119,62.2586,6000.0],["2014-02-03",62.768,62.8452,60.7532,61.0466,9700.0],["2014-02-04",61.9729,64.5281,61.1547,62.4207,17300.0],["2014-02-05",63.1618,65.4622,62.9842,64.1113,12000.0],["2014-02-06",64.7134,67.8553,64.7134,67.1373,10400.0],["2014-02-07",67.2917,68.6967,66.1106,66.2805,12800.0],["2014-02-10",66.3345,68.0725,66.3345,67.2846,13600.0],["2014-02-11",67.4545,68.3196,67.2769,68.003,25100.0],["2014-02-12",69.8537,70.558,66.7909,67.2823,35300.0],["2014-02-13",67.1759,67.9211,66.2587,67.1759,6600.0],["2014-02-14",67.1758,68.0685,66.5535,66.5616,7500.0],["2014-02-18",65.8574,67.5116,65.841,66.9056,6200.0],["2014-02-19",66.922,66.922,64.4243,64.4243,6800.0],["2014-02-20",64.5881,66.9711,63.72,66.2013,7300.0],["2014-02-21",66.0375,67.7245,66.0375,67.4051,6100.0],["2014-02-24",66.8974,67.9211,66.0703,67.1431,6400.0],["2014-02-25",67.9702,67.9702,66.0212,66.1522,4600.0],["2014-02-26",66.8893,66.9793,63.9739,63.9739,11700.0],["2014-02-27",64.2605,64.8419,64.0394,64.6126,5900.0],["2014-02-28",64.5553,65.8246,64.2113,64.7273,11700.0],["2014-03-03",64.4325,64.7191,63.8756,64.326,3800.0],["2014-03-04",65.2678,65.2678,64.1458,64.4161,10700.0],["2014-03-05",64.932,64.9402,64.1622,64.3833,5800.0],["2014-03-06",64.6618,64.6618,63.8756,64.154,5400.0],["2014-03-07",65.0467,65.0467,64.1213,64.1377,3200.0],["2014-03-10",63.8756,64.67,63.0977,63.7528,13600.0],["2014-03-11",63.0567,63.6954,61.6072,63.0485,14600.0],["2014-03-12",62.6472,63.7036,62.2378,63.1058,8800.0],["2014-03-13",62.3852,63.4334,62.3852,62.9011,6600.0],["2014-03-14",63.0157,63.8183,62.9748,62.983,7600.0],["2014-03-17",63.7692,63.8019,63.0813,63.63,5400.0],["2014-03-18",63.7118,64.3178,63.2942,63.7937,5000.0],["2014-03-19",64.0312,64.0312,63.4006,63.8347,3000.0],["2014-03-20",63.761,63.8511,63.3761,63.3761,3100.0],["2014-03-21",63.4416,63.4416,62.2705,62.639,19300.0],["2014-03-24",62.4179,63.2369,60.993,61.6236,11300.0],["2014-03-25",62.2542,62.2542,61.2223,61.2305,13700.0],["2014-03-26",61.8611,61.9921,61.0094,61.0094,7700.0],["2014-03-27",61.165,62.0003,61.0749,61.9512,7200.0],["2014-03-28",62.336,62.336,60.5999,61.1159,8100.0],["2014-03-31",61.2715,62.3606,61.2715,61.9593,17800.0],["2014-04-01",61.9921,62.4589,61.7792,61.7792,7400.0],["2014-04-02",62.2296,62.6473,62.2214,62.6473,7100.0],["2014-04-03",62.9584,63.589,62.0331,63.2205,13200.0],["2014-04-04",62.8602,62.9175,62.8438,62.8438,3700.0],["2014-04-07",63.0485,63.0485,61.7874,61.7874,6600.0],["2014-04-08",62.4098,62.9584,61.4434,61.7137,12500.0],["2014-04-09",62.074,63.5071,61.7382,63.4989,12300.0],["2014-04-10",63.2123,63.2123,61.5253,62.205,19900.0],["2014-04-11",61.7464,62.9338,61.6072,61.8693,21100.0],["2014-04-14",62.7865,63.0567,61.4598,61.9676,8600.0],["2014-04-15",61.9102,62.0248,61.4188,61.5908,7200.0],["2014-04-16",62.3033,62.9666,60.9275,62.8356,24300.0],["2014-04-17",63.0403,63.4661,62.811,62.8683,6000.0],["2014-04-21",63.0158,63.458,63.0158,63.2205,7500.0],["2014-04-22",63.9575,64.3178,63.0157,63.7692,7200.0],["2014-04-23",63.3515,63.8756,62.6227,62.8601,9900.0],["2014-04-24",62.8602,62.8602,61.2633,61.3206,5200.0],["2014-04-25",61.3206,63.2451,61.0913,61.8038,10000.0],["2014-04-28",62.3442,63.5726,60.8866,62.811,15700.0],["2014-04-29",63.2696,63.3761,62.1722,62.4752,4100.0],["2014-04-30",62.3934,62.5408,61.8775,62.1231,4300.0],["2014-05-01",62.3688,63.3679,60.8538,61.5744,11000.0],["2014-05-02",61.4926,62.2296,61.1568,61.902,5400.0],["2014-05-05",61.73,62.074,60.8047,61.0503,3700.0],["2014-05-06",60.821,61.1814,59.0686,59.4616,9700.0],["2014-05-07",59.9202,59.9202,58.307,58.4544,10800.0],["2014-05-08",58.3561,58.3561,55.6455,56.6691,18100.0],["2014-05-09",56.5381,57.2014,56.2597,56.9312,11500.0],["2014-05-12",56.9066,60.2343,56.9066,57.3656,43300.0],["2014-05-13",57.3902,58.0705,56.882,57.382,10600.0],["2014-05-14",57.2344,57.2344,56.2919,56.4312,25900.0],["2014-05-15",56.4066,56.6361,54.2838,54.9067,22800.0],["2014-05-16",55.128,55.4477,54.6035,55.0624,24500.0],["2014-05-19",55.3001,55.7099,54.7756,55.0952,27900.0],["2014-05-20",54.6854,54.9067,53.3986,53.8084,19100.0],["2014-05-21",53.333,55.9804,53.333,54.8166,15100.0],["2014-05-22",54.9887,55.7345,54.21,54.21,29200.0],["2014-05-23",54.6608,55.2264,54.4231,54.9395,9400.0],["2014-05-27",55.4886,55.6526,54.9149,55.0706,12400.0],["2014-05-28",54.9149,55.2182,53.9969,54.8575,17500.0],["2014-05-29",54.7182,55.0542,53.9314,54.9149,12800.0],["2014-05-30",54.5871,55.3821,54.333,54.333,5800.0],["2014-06-02",54.4887,57.4394,53.4478,53.8494,35200.0],["2014-06-03",54.2592,54.2592,52.6118,53.4396,7600.0],["2014-06-04",53.1363,54.5871,53.1118,54.1937,20600.0],["2014-06-05",54.5789,54.6608,53.7838,54.0133,28300.0],["2014-06-06",53.9723,54.8821,53.9723,54.6854,13900.0],["2014-06-09",55.0297,55.4641,53.9478,54.1527,17600.0],["2014-06-10",54.4969,54.8985,53.8494,54.3903,26500.0],["2014-06-11",54.4805,55.0379,54.4231,54.7018,71200.0],["2014-06-12",54.2838,54.833,53.956,53.9723,25700.0],["2014-06-13",54.3575,54.8247,54.0625,54.2264,18200.0],["2014-06-16",54.4313,54.4313,53.5297,53.7756,16800.0],["2014-06-17",53.8822,54.5215,53.5297,54.2592,26800.0],["2014-06-18",54.4723,54.4723,53.7347,54.0789,16000.0],["2014-06-19",54.1199,54.3166,53.751,53.9313,21600.0],["2014-06-20",54.2756,57.3574,54.1363,54.2674,28100.0],["2014-06-23",54.3166,55.7345,54.3166,54.71,17700.0],["2014-06-24",55.1526,56.0214,55.0543,55.6526,25500.0],["2014-06-25",55.71,57.3656,55.5378,55.8985,14000.0],["2014-06-26",56.1443,57.2508,55.6444,56.8164,26700.0],["2014-06-27",56.5623,57.8,56.5541,57.7918,34700.0],["2014-06-30",61.7998,61.7998,56.8902,57.0705,19600.0],["2014-07-01",59.0786,60.7834,57.5213,59.1032,12800.0],["2014-07-02",58.6934,59.3081,57.464,57.9557,10400.0],["2014-07-03",57.7836,58.1934,57.4312,57.4475,7400.0],["2014-07-07",57.5541,58.6852,56.882,57.1689,27700.0],["2014-07-08",57.5295,58.2918,56.8984,58.2836,20800.0],["2014-07-09",58.0704,58.0704,55.7755,57.5295,10700.0],["2014-07-10",56.8082,57.8492,56.2673,56.7345,19700.0],["2014-07-11",57.3,58.6032,56.7591,57.6197,31100.0],["2014-07-14",58.1524,58.5458,57.7508,58.0049,19600.0],["2014-07-15",58.0951,58.2754,55.7345,55.8985,24900.0],["2014-07-16",56.2263,56.5788,55.3575,55.7018,26500.0],["2014-07-17",55.7017,55.964,55.5706,55.6608,13500.0],["2014-07-18",55.4477,56.1607,55.3985,55.8411,9100.0],["2014-07-21",55.8001,56.0624,54.5707,54.9559,32500.0],["2014-07-22",55.1608,55.3247,54.9149,55.0952,9300.0],["2014-07-23",55.4477,55.6935,54.8493,55.6935,15700.0],["2014-07-24",55.5378,55.8575,54.8002,55.1034,14500.0],["2014-07-25",54.6772,55.3903,53.9314,54.1199,17500.0],["2014-07-28",53.9887,53.9887,52.5216,53.2347,30000.0],["2014-07-29",53.079,53.7756,52.6937,53.2347,9600.0],["2014-07-30",53.6527,54.1199,53.4396,53.915,11900.0],["2014-07-31",53.7511,54.0625,53.5625,53.6609,7500.0],["2014-08-01",53.5953,54.0133,52.997,53.3084,11800.0],["2014-08-04",53.3986,54.333,53.3986,53.7265,13900.0],["2014-08-05",53.5953,54.0953,53.5215,53.9641,13200.0],["2014-08-06",53.833,55.3493,53.833,54.8739,10800.0],["2014-08-07",55.3903,56.5542,55.2592,55.3493,17800.0],["2014-08-08",55.4477,56.5542,55.4477,56.3575,14200.0],["2014-08-11",56.5543,57.0958,56.2098,56.3985,16400.0],["2014-08-12",56.4559,56.4887,55.1188,55.5945,14700.0],["2014-08-13",55.4715,55.9637,55.4715,55.611,4900.0],["2014-08-14",55.9227,56.9645,55.5945,56.1688,12600.0],["2014-08-15",56.7102,57.2188,55.7996,55.9965,6500.0],["2014-08-18",56.6446,56.8004,56.1196,56.5708,10100.0],["2014-08-19",55.8324,56.7184,55.8324,56.4395,6800.0],["2014-08-20",56.3985,56.6774,56.1934,56.4969,11700.0],["2014-08-21",56.5215,56.6282,56.0786,56.5544,15800.0],["2014-08-22",56.2918,56.6118,56.2016,56.2836,4500.0],["2014-08-25",56.6035,57.3419,56.2918,56.4723,8300.0],["2014-08-26",56.9153,59.6142,56.9153,59.5814,13600.0],["2014-08-27",59.3927,60.1228,59.0892,59.442,13900.0],["2014-08-28",59.4501,60.3361,58.2688,59.647,51700.0],["2014-08-29",60.008,60.1146,58.8759,59.2286,29900.0],["2014-09-02",59.4829,59.8357,58.4903,59.8357,24100.0],["2014-09-03",59.5322,60.533,59.2286,59.8193,18700.0],["2014-09-04",59.8029,60.2541,59.2861,59.8931,12400.0],["2014-09-05",59.4009,59.8603,59.163,59.6798,13200.0],["2014-09-08",59.9013,59.9505,59.2368,59.9505,11000.0],["2014-09-09",59.3189,60.0408,59.081,59.3599,15100.0],["2014-09-10",59.1712,59.6388,58.7118,59.4583,5100.0],["2014-09-11",58.9743,59.6962,58.9005,59.0318,6400.0],["2014-09-12",59.2615,59.4419,58.3755,59.0646,15900.0],["2014-09-15",59.0646,59.2286,58.4903,58.7364,12800.0],["2014-09-16",58.236,59.2286,57.6208,59.0154,22800.0],["2014-09-17",59.6306,59.7619,58.6708,58.679,5600.0],["2014-09-18",56.2016,59.2697,56.2016,58.5396,2300.0],["2014-09-19",58.5067,58.9333,57.7192,58.9005,7700.0],["2014-09-22",58.5888,59.0564,57.9817,58.5231,16000.0],["2014-09-23",58.6544,59.7373,58.4903,59.5732,19200.0],["2014-09-24",59.2614,59.7619,58.9169,59.3189,5600.0],["2014-09-25",59.1876,59.6634,59.0646,59.4173,17700.0],["2014-09-26",59.606,61.5256,59.5896,61.501,11200.0],["2014-09-29",60.7873,61.8701,60.3443,61.1974,9500.0],["2014-09-30",61.0662,61.501,60.1474,60.2951,19000.0],["2014-10-01",60.3115,60.5494,59.3189,59.4009,12900.0],["2014-10-02",59.7291,61.0416,59.6388,61.0088,7000.0],["2014-10-03",61.3041,62.3459,61.3041,62.2229,6100.0],["2014-10-06",62.2475,63.6011,61.7307,63.0268,19200.0],["2014-10-07",63.6995,64.3968,62.3131,62.3459,22800.0],["2014-10-08",63.4944,63.9046,62.4116,63.2401,14400.0],["2014-10-09",63.2729,64.003,62.3459,62.3541,5600.0],["2014-10-10",62.3459,63.5026,62.3459,62.7233,24400.0],["2014-10-13",63.2893,64.0194,62.4362,63.9866,24900.0],["2014-10-14",64.3148,65.0859,63.3303,64.4952,57200.0],["2014-10-15",63.9866,64.0851,62.8546,63.9866,27600.0],["2014-10-16",62.5264,63.9866,61.0252,63.5272,13100.0],["2014-10-17",64.0194,64.0194,61.8948,62.2065,11100.0],["2014-10-20",61.6405,63.4616,61.6322,62.2475,7700.0],["2014-10-21",63.1253,63.9784,63.0268,63.4288,9100.0],["2014-10-22",63.4534,63.5272,62.3952,62.7561,21500.0],["2014-10-23",63.4616,64.4542,61.2713,63.5518,39600.0],["2014-10-24",62.3541,64.3968,62.3541,64.3722,11900.0],["2014-10-27",63.9538,65.7996,63.5518,65.6273,12700.0],["2014-10-28",65.8488,67.5223,65.2417,67.5223,11100.0],["2014-10-29",67.2106,67.3418,65.291,65.9308,7900.0],["2014-10-30",65.7586,66.4477,65.0121,66.4313,17100.0],["2014-10-31",66.9891,67.5059,66.3,67.4977,12500.0],["2014-11-03",66.8578,67.4403,66.5543,66.661,6600.0],["2014-11-04",66.5297,67.0793,65.6355,66.2508,21100.0],["2014-11-05",65.7011,68.3672,65.7011,67.9735,23800.0],["2014-11-06",67.5715,69.7208,67.186,68.154,40500.0],["2014-11-07",68.2771,68.9585,67.5136,68.9256,24100.0],["2014-11-10",68.0144,69.4182,67.9734,69.4018,20500.0],["2014-11-11",69.2786,69.5249,67.8584,69.2868,30000.0],["2014-11-12",69.6152,69.7794,69.0406,69.5249,13400.0],["2014-11-13",69.9436,70.5183,69.2212,69.2212,2000.0],["2014-11-14",69.254,70.4608,68.4741,69.4346,11600.0],["2014-11-17",68.9503,69.8943,68.0801,68.2032,29400.0],["2014-11-18",68.6383,68.7943,67.3248,68.0226,8500.0],["2014-11-19",67.6532,67.686,65.6993,66.6352,8600.0],["2014-11-20",65.7897,66.4874,65.371,66.3643,8300.0],["2014-11-21",67.0211,67.3084,66.3315,66.4793,20100.0],["2014-11-24",66.9061,67.842,66.389,67.3494,6800.0],["2014-11-25",68.2935,68.2935,66.7173,67.3494,2100.0],["2014-11-26",67.3577,67.3577,66.4218,66.4218,2000.0],["2014-11-28",66.5696,67.6778,66.2987,66.3069,2400.0],["2014-12-01",66.2987,66.4628,65.6747,65.683,5500.0],["2014-12-02",64.8784,66.9143,64.8784,66.3807,22000.0],["2014-12-03",66.8076,66.8076,66.0606,66.0606,2400.0],["2014-12-04",66.3151,66.3151,65.6337,66.0031,6000.0],["2014-12-05",65.7486,66.2084,65.3792,65.3792,5400.0],["2014-12-08",65.6419,66.3972,65.2643,65.724,18600.0],["2014-12-09",66.0852,67.7681,65.6994,67.5136,11100.0],["2014-12-10",66.7583,68.2196,66.4053,67.2017,36400.0],["2014-12-11",67.5547,67.686,65.6829,66.0277,13700.0],["2014-12-12",65.4367,66.2986,65.1904,65.9374,26900.0],["2014-12-15",65.7486,66.4629,65.6337,65.88,8100.0],["2014-12-16",66.4875,67.2181,65.6747,66.0031,19800.0],["2014-12-17",65.9292,66.6927,65.7158,66.6927,6500.0],["2014-12-18",66.9964,67.5547,66.824,67.3905,5400.0],["2014-12-19",67.2263,68.1786,66.5942,68.1786,10900.0],["2014-12-22",67.489,68.6957,67.4726,67.6039,4000.0],["2014-12-23",67.5547,68.7286,66.7009,67.8584,26400.0],["2014-12-24",67.6778,69.4346,67.3166,69.0406,8800.0],["2014-12-26",69.3607,69.4757,67.7435,68.6219,24900.0],["2014-12-29",68.8435,71.4787,68.7861,70.3623,12300.0],["2014-12-30",70.7153,71.7496,70.1078,71.2571,5100.0],["2014-12-31",71.3885,73.1289,70.5347,71.3556,11700.0],["2015-01-02",71.684,71.684,70.1406,70.5839,3400.0],["2015-01-05",71.2242,71.2242,68.0883,70.2802,23300.0],["2015-01-06",69.4839,69.6316,66.586,66.98,48100.0],["2015-01-07",67.5547,67.8913,65.4695,67.1606,35000.0],["2015-01-08",67.0457,68.7286,66.4464,67.6532,26000.0],["2015-01-09",67.177,68.3428,66.7009,67.4726,12800.0],["2015-01-12",67.0539,69.5742,66.0852,67.2837,9700.0],["2015-01-13",67.2345,67.8502,66.3315,66.9143,37600.0],["2015-01-14",66.7009,67.1113,65.6747,66.2494,11800.0],["2015-01-15",66.1427,66.2658,64.8702,65.6993,14500.0],["2015-01-16",65.4941,66.6763,65.4941,66.5449,2900.0],["2015-01-20",67.0539,67.0539,65.5352,66.2822,23700.0],["2015-01-21",66.1673,66.9882,65.8225,65.9374,21900.0],["2015-01-22",66.43,66.9472,65.921,66.5942,8000.0],["2015-01-23",66.3889,68.1621,66.3889,66.9472,16900.0],["2015-01-26",66.6188,68.0062,66.6188,67.3412,20600.0],["2015-01-27",67.0621,68.154,66.8897,67.2673,19900.0],["2015-01-28",67.6614,67.6614,66.1673,66.4053,19200.0],["2015-01-29",66.2083,67.5301,66.118,67.5301,15000.0],["2015-01-30",67.0375,68.5808,66.1673,66.9143,32500.0],["2015-02-02",66.5039,67.7353,64.8784,67.0046,41300.0],["2015-02-03",66.2658,68.6301,66.2658,67.489,5300.0],["2015-02-04",66.6106,67.3002,66.0934,66.5942,24500.0],["2015-02-05",67.7763,68.3017,66.8076,68.2771,11000.0],["2015-02-06",68.4659,69.4839,68.3592,68.6547,7800.0],["2015-02-09",68.8272,69.9938,68.2111,68.2522,40100.0],["2015-02-10",68.6465,68.7451,67.5621,67.5703,31300.0],["2015-02-11",67.6525,67.8579,65.7219,65.7219,12000.0],["2015-02-12",65.3933,67.291,65.27,66.0833,19000.0],["2015-02-13",66.7981,66.7981,65.8862,66.0258,3800.0],["2015-02-17",66.1326,66.338,65.8205,65.9683,4800.0],["2015-02-18",66.0012,66.3709,65.7219,65.804,10700.0],["2015-02-19",65.7958,67.2006,65.7958,66.108,5300.0],["2015-02-20",66.3709,66.3709,65.7219,65.7958,7000.0],["2015-02-23",66.1244,66.1244,65.7219,65.7465,4000.0],["2015-02-24",65.6726,66.1327,65.6726,66.1162,3000.0],["2015-02-25",65.7219,68.1865,65.6972,67.3239,11700.0],["2015-02-26",67.6935,68.1043,65.8287,66.757,5700.0],["2015-02-27",66.7241,68.1865,66.7241,67.4471,7200.0],["2015-03-02",68.0139,68.0222,65.6397,67.3239,7400.0],["2015-03-03",66.683,67.3649,65.7383,66.0751,7800.0],["2015-03-04",66.1984,66.3544,65.0729,66.3298,5000.0],["2015-03-05",66.8392,66.8474,65.7301,66.5434,5100.0],["2015-03-06",65.9848,66.5024,65.4754,65.7219,5200.0],["2015-03-09",66.3216,67.7264,66.3216,67.0692,2800.0],["2015-03-10",66.2066,67.595,66.0094,67.1678,4700.0],["2015-03-11",66.6666,68.8272,66.6666,67.9482,8500.0],["2015-03-12",68.3754,68.3754,66.7241,67.9071,8700.0],["2015-03-13",67.3649,67.3649,66.8063,66.8063,1100.0],["2015-03-16",66.7652,67.2992,66.527,66.527,6200.0],["2015-03-17",67.0774,67.5703,66.3627,66.3627,6700.0],["2015-03-18",66.1491,68.2604,66.1491,66.6256,2600.0],["2015-03-19",66.9953,69.008,66.9377,68.0222,20100.0],["2015-03-20",67.94,68.8765,67.8579,68.6301,7600.0],["2015-03-23",68.5561,69.9938,68.5561,69.8295,15300.0],["2015-03-24",67.9647,70.7168,66.8638,70.651,4400.0],["2015-03-25",71.2179,71.2179,69.7885,69.961,7100.0],["2015-03-26",70.2402,70.2402,69.8295,69.8377,2000.0],["2015-03-27",69.8131,70.6017,69.7391,70.6017,6300.0],["2015-03-30",71.2261,71.374,70.0102,70.6017,4600.0],["2015-03-31",71.6944,71.9408,69.7145,71.9408,8100.0],["2015-04-01",70.1335,71.678,70.1335,70.7743,4100.0],["2015-04-02",71.5958,71.5958,69.8542,70.1746,2200.0],["2015-04-06",69.353,71.8669,69.353,71.7765,3300.0],["2015-04-07",71.834,71.834,70.3224,70.3224,2400.0],["2015-04-08",70.9057,71.4726,70.9057,71.144,2300.0],["2015-04-09",69.8706,71.3246,69.8295,70.0759,6500.0],["2015-04-10",70.5689,70.5689,69.4187,69.8295,2100.0],["2015-04-13",70.3224,70.3224,69.9198,69.9198,1600.0],["2015-04-14",70.7907,70.7907,69.5584,69.5995,1400.0],["2015-04-15",71.2508,72.442,69.4845,71.4726,14700.0],["2015-04-16",71.4726,73.5346,71.4726,73.5346,6000.0],["2015-04-17",72.7706,73.9289,72.1051,73.4113,3500.0],["2015-04-20",73.8057,74.5286,73.3046,74.4875,5800.0],["2015-04-21",74.504,74.7258,72.0558,72.8363,20900.0],["2015-04-22",72.1544,72.8198,72.0887,72.8198,1300.0],["2015-04-23",73.0006,73.0006,71.3493,72.0723,2800.0],["2015-04-24",72.3434,73.6907,72.1133,73.1895,4000.0],["2015-04-27",72.7952,74.6929,72.6637,74.6354,6200.0],["2015-04-28",74.1425,74.6847,73.9618,74.3479,3100.0],["2015-04-29",73.9453,74.3232,73.9453,74.0357,2300.0],["2015-04-30",73.9371,74.5533,73.9371,73.9453,7100.0],["2015-05-01",73.9042,74.1425,73.9042,73.9618,3800.0],["2015-05-04",73.9618,74.3479,73.9618,74.3479,2500.0],["2015-05-05",73.9618,74.3068,73.9371,74.0193,6600.0],["2015-05-06",74.6683,74.6683,74.0029,74.1918,2000.0],["2015-05-07",73.9371,74.0768,73.7317,73.9946,1700.0],["2015-05-08",74.3396,74.6929,73.9453,74.6929,2100.0],["2015-05-11",74.1174,74.1503,73.583,74.0681,2400.0],["2015-05-12",73.9365,74.6847,73.3528,74.0763,7400.0],["2015-05-13",74.4298,74.4298,73.8543,74.2983,3300.0],["2015-05-14",74.6354,76.1317,74.027,74.6107,13900.0],["2015-05-15",74.6929,78.6475,74.6929,76.0084,2800.0],["2015-05-18",75.2602,75.2602,74.882,75.178,16600.0],["2015-05-19",75.4082,76.5017,75.4082,76.5017,2500.0],["2015-05-20",76.2304,77.998,75.5973,75.8686,14700.0],["2015-05-21",76.2468,76.2468,76.2304,76.2304,1000.0],["2015-05-22",75.6549,77.7185,73.1719,76.1646,12100.0],["2015-05-26",75.5068,76.4359,71.692,72.6129,10700.0],["2015-05-27",72.6951,74.8245,72.6786,73.6323,13000.0],["2015-05-28",72.95,74.1585,72.7691,73.4679,5500.0],["2015-05-29",73.509,75.7371,72.3498,75.5809,41400.0],["2015-06-01",74.9149,76.9785,74.9149,76.2139,10700.0],["2015-06-02",75.5809,76.5099,74.9725,76.0084,25900.0],["2015-06-03",76.0906,78.0227,76.0906,77.9322,23300.0],["2015-06-04",78.0062,78.927,77.8418,78.7626,5300.0],["2015-06-05",78.3844,80.4234,77.8007,80.3247,7300.0],["2015-06-08",80.5631,82.117,80.111,81.6402,6100.0],["2015-06-09",81.3935,82.2157,81.3935,81.6977,3500.0],["2015-06-10",81.969,83.86,81.895,83.5969,11900.0],["2015-06-11",83.8106,84.6821,83.4078,84.3533,8400.0],["2015-06-12",83.8353,86.4004,83.8353,85.6358,10800.0],["2015-06-15",84.8054,85.2001,83.5311,84.2793,8900.0],["2015-06-16",84.5917,86.3264,82.9474,83.9586,9200.0],["2015-06-17",83.86,84.4766,80.6782,81.3935,18800.0],["2015-06-18",81.8868,82.4294,81.3113,82.0348,6400.0],["2015-06-19",82.2157,83.0378,81.1798,81.4182,16500.0],["2015-06-22",82.2157,83.7284,82.1828,82.9556,11700.0],["2015-06-23",83.1036,83.8106,81.7881,82.972,7000.0],["2015-06-24",83.3174,83.9997,82.2239,82.4705,20000.0],["2015-06-25",82.6185,83.3502,82.2157,82.8981,11100.0],["2015-06-26",83.0214,83.0214,81.4839,82.6678,30200.0],["2015-06-29",81.8457,82.5939,81.4017,81.7224,11400.0],["2015-06-30",82.3801,82.3801,80.7933,80.9824,6600.0],["2015-07-01",81.7224,81.969,79.7574,81.3935,12000.0],["2015-07-02",81.1798,81.2949,80.4563,81.2949,3500.0],["2015-07-06",80.4727,82.5856,79.7492,82.3554,11000.0],["2015-07-07",81.5333,83.86,80.5796,83.12,9100.0],["2015-07-08",82.8487,83.6873,82.2978,83.2022,16100.0],["2015-07-09",83.6791,84.9206,83.4489,84.8466,4200.0],["2015-07-10",84.5095,86.3264,84.5095,86.1538,6700.0],["2015-07-13",86.3429,88.6614,81.9279,87.5432,7500.0],["2015-07-14",86.7046,87.9872,86.5731,86.7539,5000.0],["2015-07-15",86.943,87.831,84.3944,84.8876,8600.0],["2015-07-16",84.7972,86.943,83.8024,84.4355,16200.0],["2015-07-17",84.3286,85.6523,84.0655,85.496,2700.0],["2015-07-20",85.2987,85.2987,83.5311,83.638,3700.0],["2015-07-21",83.8518,86.1538,83.8518,85.0932,6600.0],["2015-07-22",84.2299,85.0521,84.0326,84.6821,2200.0],["2015-07-23",84.7479,85.0768,84.271,84.271,2000.0],["2015-07-24",84.2053,84.2053,83.0378,83.0789,3800.0],["2015-07-27",83.0378,83.7942,82.2239,82.6514,9300.0],["2015-07-28",83.194,83.9175,83.1447,83.4489,3400.0],["2015-07-29",83.4489,86.1949,83.4489,84.1066,2800.0],["2015-07-30",83.7038,83.8764,83.7038,83.8764,2000.0],["2015-07-31",84.0244,84.0244,83.0378,83.3338,2400.0],["2015-08-03",83.1036,83.2187,83.1036,83.1365,2100.0],["2015-08-04",83.0378,85.8249,83.0378,84.6328,5000.0],["2015-08-05",84.4272,85.4221,84.3533,84.3861,6200.0],["2015-08-06",84.8877,85.5125,83.0378,83.416,9700.0],["2015-08-07",83.86,83.86,82.6843,82.6843,7100.0],["2015-08-10",82.7254,84.305,81.9356,83.9595,7200.0],["2015-08-11",83.2191,83.507,83.1039,83.507,2700.0],["2015-08-12",83.0957,83.0957,82.6349,82.7666,4800.0],["2015-08-13",83.2437,83.7867,83.0956,83.6304,5100.0],["2015-08-14",83.0956,84.9879,83.0956,84.7905,11500.0],["2015-08-17",85.1772,85.1772,82.5526,83.2437,20400.0],["2015-08-18",83.5811,83.5893,83.0957,83.0957,14600.0],["2015-08-19",83.0956,83.6715,81.7875,82.495,36500.0],["2015-08-20",82.1906,84.2392,82.1084,83.8772,18200.0],["2015-08-21",83.2931,84.6259,82.3141,82.3552,26500.0],["2015-08-24",81.6559,82.1577,81.6476,81.6476,7800.0],["2015-08-25",83.4165,83.5811,81.7628,82.0343,8500.0],["2015-08-26",83.1039,83.1039,77.896,79.5908,7900.0],["2015-08-27",79.5415,79.8048,78.3321,79.8048,9400.0],["2015-08-28",79.5579,83.145,79.5579,80.7015,4900.0],["2015-08-31",80.7015,82.6431,80.7015,81.3679,4000.0],["2015-09-01",80.8331,82.2729,80.8331,81.7793,7800.0],["2015-09-02",82.6349,83.507,82.6349,83.507,7500.0],["2015-09-03",82.6843,88.6491,82.6843,83.795,5600.0],["2015-09-04",84.3297,84.5766,83.2026,84.5107,4200.0],["2015-09-08",84.7411,84.7411,82.2894,82.3469,4400.0],["2015-09-09",83.3095,83.3095,80.792,80.792,4300.0],["2015-09-10",80.8743,80.8743,79.451,80.5123,2900.0],["2015-09-11",82.3634,83.0545,80.2243,82.2811,3500.0],["2015-09-14",81.2939,83.0792,81.261,82.6514,3700.0],["2015-09-15",82.0179,82.9805,82.0179,82.964,2500.0],["2015-09-16",84.8316,84.8316,81.9932,84.3298,5600.0],["2015-09-17",83.2273,86.9214,83.2273,86.1645,8000.0],["2015-09-18",85.1607,89.0851,81.9932,88.8136,21400.0],["2015-09-21",88.8465,88.8465,83.9184,85.243,10800.0],["2015-09-22",85.2265,85.243,82.3141,83.3836,10400.0],["2015-09-23",83.6386,86.7979,83.6386,84.8316,13300.0],["2015-09-24",85.0537,86.0657,84.3462,84.9303,8700.0],["2015-09-25",85.5803,85.7366,82.2729,82.2729,9100.0],["2015-09-28",82.2729,83.4577,82.2729,82.4786,3000.0],["2015-09-29",82.5033,85.4898,82.2729,83.5893,9900.0],["2015-09-30",83.9184,85.3664,83.9184,84.6753,4000.0],["2015-10-01",84.2557,84.2557,83.8772,83.8772,1800.0],["2015-10-02",83.0298,84.9961,82.2729,83.4988,5200.0],["2015-10-05",84.7411,84.7411,82.2976,83.6386,3200.0],["2015-10-06",83.6551,84.1241,82.2812,82.4375,4900.0],["2015-10-07",82.4539,83.1779,82.2729,83.0134,3100.0],["2015-10-08",82.2729,83.4247,82.2729,83.0216,2900.0],["2015-10-09",82.2729,82.7995,82.2729,82.4046,1100.0],["2015-10-12",82.5609,82.5938,82.2729,82.5527,4000.0],["2015-10-13",84.7164,84.7164,82.2729,82.2729,2500.0],["2015-10-14",82.89,83.4165,81.6147,81.6559,10500.0],["2015-10-15",82.6843,82.9064,82.3716,82.9064,2300.0],["2015-10-16",83.9102,83.9102,81.7793,82.2729,3100.0],["2015-10-19",82.2729,83.7292,82.2729,83.071,2100.0],["2015-10-20",83.145,83.145,82.2729,82.8242,3400.0],["2015-10-21",82.2729,82.8324,82.2729,82.3552,4500.0],["2015-10-22",82.5773,82.6678,82.2729,82.3305,3100.0],["2015-10-23",82.8653,82.8735,82.2976,82.602,2900.0],["2015-10-26",82.602,82.602,80.2572,80.8331,13400.0],["2015-10-27",82.2235,82.2729,80.7179,81.1293,3400.0],["2015-10-28",81.4502,82.8242,81.4502,82.2729,4000.0],["2015-10-29",82.2729,82.4292,81.5654,81.6641,5200.0],["2015-10-30",81.9191,83.688,81.9191,82.89,4800.0],["2015-11-02",82.8899,82.8899,81.154,82.2564,4500.0],["2015-11-03",82.2729,82.9476,82.2729,82.9476,2200.0],["2015-11-04",82.8735,82.8735,82.2729,82.3223,1900.0],["2015-11-05",82.2729,82.5198,82.2729,82.2729,3800.0],["2015-11-06",82.3306,82.7422,82.3306,82.734,4700.0],["2015-11-09",82.3306,82.734,81.9683,81.9683,2500.0],["2015-11-10",81.9271,82.6352,81.9271,82.6352,2000.0],["2015-11-11",82.7093,82.7093,82.3306,82.3306,1300.0],["2015-11-12",82.3388,82.3717,81.5073,82.0013,4300.0],["2015-11-13",81.5072,81.886,81.1368,81.1944,5700.0],["2015-11-16",81.0956,81.6719,80.7251,80.8486,5800.0],["2015-11-17",81.3837,81.3837,81.3837,81.3837,1300.0],["2015-11-18",80.6839,81.6719,80.4616,81.0297,6000.0],["2015-11-19",80.6757,80.684,80.2723,80.4781,1000.0],["2015-11-20",80.9721,82.0836,68.0791,82.0836,7900.0],["2015-11-23",81.8777,81.8777,79.8606,81.0462,7400.0],["2015-11-24",78.0905,79.2843,77.0943,78.708,19600.0],["2015-11-25",78.3293,78.461,78.2387,78.2963,5500.0],["2015-11-27",78.6751,78.8397,78.3128,78.3128,2900.0],["2015-11-30",78.5022,81.0956,78.461,78.6257,5600.0],["2015-12-01",79.3996,79.696,77.4731,78.0411,4100.0],["2015-12-02",77.7201,78.214,77.3907,78.1399,1800.0],["2015-12-03",78.1729,78.7162,76.8226,76.8226,3800.0],["2015-12-04",77.3907,77.7447,75.8594,75.8594,2800.0],["2015-12-07",76.3534,78.6504,74.3116,74.3116,7200.0],["2015-12-08",74.7067,75.8264,74.3445,74.929,3500.0],["2015-12-09",74.8796,75.7441,74.1387,75.3654,2600.0],["2015-12-10",75.7688,76.1064,74.7232,74.7232,2200.0],["2015-12-11",74.6738,75.7441,72.3439,74.9126,7300.0],["2015-12-14",74.8302,75.6618,72.7555,75.6618,2500.0],["2015-12-15",75.9911,76.1558,75.0772,75.5794,4400.0],["2015-12-16",74.9291,75.7112,73.2742,73.7106,8500.0],["2015-12-17",72.4591,76.164,72.4591,74.1304,3200.0],["2015-12-18",74.1222,75.0443,72.8625,74.0975,13500.0],["2015-12-21",73.7847,74.9208,73.7764,74.9208,3900.0],["2015-12-22",74.3363,75.0772,74.3363,74.9949,1900.0],["2015-12-23",74.8138,75.7441,73.5377,75.7441,1200.0],["2015-12-24",74.6902,75.7276,74.6902,75.7276,1200.0],["2015-12-28",76.2134,76.2134,74.3198,74.5585,3300.0],["2015-12-29",75.316,75.3983,75.1349,75.3983,1700.0],["2015-12-30",74.9208,77.5142,74.9208,76.4439,6400.0],["2015-12-31",77.0861,81.9189,75.9088,76.5756,8200.0],["2016-01-04",76.3204,77.2261,74.7067,76.9791,8000.0],["2016-01-05",74.7067,76.4439,74.7067,75.9417,2500.0],["2016-01-06",75.1925,75.8264,75.1925,75.8264,2900.0],["2016-01-07",74.5174,76.164,74.5174,75.7441,4000.0],["2016-01-08",76.2875,76.3286,75.5383,75.5383,3100.0],["2016-01-11",75.3324,75.9829,75.3324,75.9829,10600.0],["2016-01-12",75.3407,76.1228,75.3407,76.1228,6900.0],["2016-01-13",75.9499,75.9499,74.5586,75.5218,6400.0],["2016-01-14",76.3369,76.3369,74.9208,75.9417,13300.0],["2016-01-15",74.9208,75.3325,72.5332,74.5174,8300.0],["2016-01-19",74.9949,75.6288,74.3198,75.4559,13700.0],["2016-01-20",74.8796,75.3325,72.4509,75.2501,19600.0],["2016-01-21",75.0608,76.1805,75.0608,75.7441,17900.0],["2016-01-22",76.0734,78.0247,76.0323,77.753,4300.0],["2016-01-25",77.0943,77.3907,76.1557,76.6497,9200.0],["2016-01-26",76.6497,77.7694,76.2792,76.3945,3500.0],["2016-01-27",76.5674,76.5674,75.7441,75.9993,1800.0],["2016-01-28",76.5674,77.3907,76.5345,76.5509,3200.0],["2016-01-29",77.9917,78.1481,76.2216,77.6871,6000.0],["2016-02-01",76.6992,78.214,76.057,77.2919,3600.0],["2016-02-02",77.6048,77.6048,76.2381,76.6909,3600.0],["2016-02-03",77.3495,77.3495,74.929,76.5592,3100.0],["2016-02-04",76.658,78.0576,76.4027,77.0449,1500.0],["2016-02-05",76.8885,76.8885,73.8341,74.9208,9000.0],["2016-02-08",73.5448,75.6706,73.5448,73.825,2100.0],["2016-02-09",74.2534,75.4481,73.3306,74.204,5100.0],["2016-02-10",75.3081,75.4728,73.7673,74.7478,4900.0],["2016-02-11",73.7508,75.5964,73.7508,74.0722,4000.0],["2016-02-12",74.8961,77.2361,74.8961,76.6264,6500.0],["2016-02-16",76.6264,80.0869,76.1897,79.7326,4500.0],["2016-02-17",80.0045,83.498,80.0045,83.4156,7700.0],["2016-02-18",82.6905,83.5062,77.0301,81.4217,2300.0],["2016-02-19",82.3115,82.3115,79.263,80.7461,4400.0],["2016-02-22",80.1858,82.3939,79.9386,81.5865,8000.0],["2016-02-23",81.397,81.57,80.2929,80.2929,2700.0],["2016-02-24",80.9108,83.7205,80.9108,81.9819,6200.0],["2016-02-25",80.9603,81.57,78.4637,81.57,3200.0],["2016-02-26",80.8202,80.8202,79.2218,80.1281,3800.0],["2016-02-29",78.2742,79.9386,77.4503,79.8397,6600.0],["2016-03-01",81.4052,82.1385,81.4052,81.776,3500.0],["2016-03-02",80.7461,81.57,79.5431,80.0045,1700.0],["2016-03-03",80.7955,81.5535,78.2825,80.6966,3000.0],["2016-03-04",83.7123,83.7123,78.8757,80.3259,6300.0],["2016-03-07",80.0869,80.8367,80.0869,80.7296,4500.0],["2016-03-08",80.1693,81.8007,80.1693,81.158,8000.0],["2016-03-09",82.394,82.394,78.5709,80.3094,1500.0],["2016-03-10",81.1251,81.57,81.1168,81.3228,1500.0],["2016-03-11",79.9304,81.57,79.9304,81.3063,1800.0],["2016-03-14",79.7738,82.8059,79.7738,81.6936,8600.0],["2016-03-15",83.1684,83.1684,81.57,81.6606,2300.0],["2016-03-16",81.4876,81.4876,80.9108,80.9108,1400.0],["2016-03-17",81.1169,82.9625,78.5379,82.5835,5900.0],["2016-03-18",83.0037,83.1684,81.6606,81.6606,4700.0],["2016-03-21",81.6524,81.8584,80.3753,80.7049,2400.0],["2016-03-22",78.7439,79.4278,78.7439,79.4278,1000.0],["2016-03-23",80.227,81.0097,80.227,81.0097,3400.0],["2016-03-24",80.9438,80.9438,80.9438,80.9438,500.0],["2016-03-28",81.57,82.5258,81.57,82.0067,1300.0],["2016-03-29",81.9655,82.9707,80.7213,82.9707,3500.0],["2016-03-30",83.0284,83.1025,80.9603,83.1025,4100.0],["2016-03-31",82.4846,83.1355,80.7296,80.7296,4400.0],["2016-04-01",79.9715,81.982,79.9715,81.0262,2200.0],["2016-04-04",81.57,82.5752,81.5206,81.5206,2100.0],["2016-04-05",81.8831,83.2179,81.8749,83.1355,12700.0],["2016-04-06",82.4846,83.6298,82.1303,82.5999,1600.0],["2016-04-07",82.8059,83.4239,82.5999,83.1437,5300.0],["2016-04-08",83.3003,83.7122,83.3003,83.6299,2200.0],["2016-04-11",81.8749,83.1355,81.8749,83.1355,1600.0],["2016-04-12",82.913,83.7122,82.9048,83.6711,3100.0],["2016-04-13",81.1004,83.0943,81.1004,83.0943,4100.0],["2016-04-14",81.982,83.7122,81.982,83.3497,8200.0],["2016-04-15",83.3497,83.3827,83.3003,83.3827,1600.0],["2016-04-18",83.4486,83.5392,83.0943,83.5392,2400.0],["2016-04-19",81.982,83.2179,81.982,82.6906,9000.0],["2016-04-20",82.7894,82.7894,82.7894,82.7894,500.0],["2016-04-21",82.1303,82.8059,82.1303,82.8059,4100.0],["2016-04-22",82.4351,83.2179,82.4022,82.4022,4200.0],["2016-04-25",82.1879,82.3115,82.1879,82.3115,1300.0],["2016-04-26",82.3115,83.4568,82.295,82.6246,4800.0],["2016-04-27",83.5392,83.5392,82.2374,82.3939,4600.0],["2016-04-28",80.8202,82.0891,80.7461,80.8285,6000.0],["2016-04-29",81.191,81.2075,77.7881,78.439,7100.0],["2016-05-02",78.439,78.8428,78.2742,78.2742,1500.0],["2016-05-03",78.2742,78.2742,77.3926,77.3926,2300.0],["2016-05-04",76.2144,77.3679,75.8024,77.3679,2800.0],["2016-05-05",76.5522,76.5522,76.5522,76.5522,500.0],["2016-05-06",78.1589,78.1589,77.4256,77.4256,1000.0],["2016-05-09",77.4173,78.1184,77.2359,78.1184,1600.0],["2016-05-10",76.9555,77.7308,76.9555,77.5328,700.0],["2016-05-11",77.1451,78.1267,77.1204,77.1204,2100.0],["2016-05-12",76.7905,76.7905,75.5532,75.5532,2100.0],["2016-05-13",75.2975,75.3965,75.2893,75.3305,1900.0],["2016-05-16",76.708,76.708,76.0894,76.0894,2400.0],["2016-05-17",76.6255,76.6915,75.9409,76.0976,5600.0],["2016-05-18",76.1059,76.2708,75.8749,75.8997,5300.0],["2016-05-19",75.6935,75.8832,75.2728,75.8832,4000.0],["2016-05-20",75.9986,76.2213,75.9986,76.2213,1300.0],["2016-05-23",77.1204,79.067,77.1204,79.067,6400.0],["2016-05-24",80.8321,80.8321,80.4197,80.4197,1400.0],["2016-05-25",79.6773,81.0135,79.6773,80.0403,900.0],["2016-05-26",78.7205,80.2382,78.7205,80.2382,1800.0],["2016-05-27",81.7311,81.7311,80.1145,81.0218,3000.0],["2016-05-31",81.0795,81.4754,80.8403,81.0383,1900.0],["2016-06-01",80.0733,80.7991,79.1824,80.5846,4100.0],["2016-06-02",80.5351,81.1373,78.6051,80.0897,3500.0],["2016-06-03",80.5846,81.8218,80.5846,80.9228,1700.0],["2016-06-06",81.8961,83.422,80.8403,83.422,5400.0],["2016-06-07",83.191,83.3065,80.9228,82.9766,8500.0],["2016-06-08",82.0693,83.1003,81.9786,82.4405,2500.0],["2016-06-09",82.358,84.1314,81.1373,81.1373,2900.0],["2016-06-10",82.8529,83.1003,81.5002,81.7559,5400.0],["2016-06-13",79.4959,80.1475,79.4959,79.834,3200.0],["2016-06-14",80.0073,80.0073,79.2649,79.2649,1300.0],["2016-06-15",79.7186,79.7186,78.7123,78.7123,1200.0],["2016-06-16",79.0752,80.0897,79.0752,80.0897,2100.0],["2016-06-17",80.2382,82.9354,80.2382,80.8568,7600.0],["2016-06-20",82.9189,82.9189,78.902,80.0073,3400.0],["2016-06-21",80.0072,80.0072,79.3309,79.3309,3400.0],["2016-06-22",83.2983,83.2983,79.5783,79.5783,1200.0],["2016-06-23",79.2732,79.2732,78.968,78.968,1900.0],["2016-06-24",77.6235,80.6671,77.2689,80.6671,13800.0],["2016-06-27",75.9821,79.4134,75.9821,78.3494,3800.0],["2016-06-28",78.6546,81.6569,78.6546,81.4177,3100.0],["2016-06-29",81.5249,82.4735,80.164,81.4094,5400.0],["2016-06-30",83.0508,83.0508,80.3454,82.2095,5000.0],["2016-07-01",83.4137,83.6529,81.4424,81.8301,3300.0],["2016-07-05",78.7865,82.2342,77.2111,80.2134,1400.0],["2016-07-06",82.4817,86.7872,81.5744,82.1023,2600.0],["2016-07-07",80.1062,81.9043,80.1062,80.9228,1200.0],["2016-07-08",81.8548,82.1023,81.6569,81.6569,2500.0],["2016-07-11",80.9145,80.9145,80.9063,80.9063,1400.0],["2016-07-12",80.7661,82.4487,80.7661,81.5249,6900.0],["2016-07-13",80.9641,81.2362,80.263,80.263,2000.0],["2016-07-14",81.9043,82.4817,81.4507,81.6569,3300.0],["2016-07-15",82.226,83.2158,82.226,82.4405,1300.0],["2016-07-18",82.3662,82.4817,82.3662,82.4734,1200.0],["2016-07-19",81.1867,81.3847,81.1867,81.3847,800.0],["2016-07-20",81.2032,82.5064,80.5599,82.3662,5000.0],["2016-07-21",81.5331,81.6734,81.5331,81.6734,2400.0],["2016-07-22",81.162,82.3085,81.162,82.3085,1700.0],["2016-07-25",83.5292,83.5292,81.7394,82.2425,1200.0],["2016-07-26",81.4919,84.1231,81.4919,82.4817,3100.0],["2016-07-27",81.7394,83.7189,80.8981,83.7189,2600.0],["2016-07-28",82.7704,83.7189,81.4754,82.8034,9600.0],["2016-07-29",82.1518,82.9518,82.1518,82.9518,2400.0],["2016-08-01",82.7869,82.7869,82.0693,82.4075,12900.0],["2016-08-02",80.6259,81.9043,79.1082,80.0238,43100.0],["2016-08-03",79.3639,81.6569,78.0277,81.0878,6000.0],["2016-08-04",79.6609,81.4837,79.6609,80.4032,4200.0],["2016-08-05",80.5434,81.6569,80.4197,80.7496,5000.0],["2016-08-08",80.8322,82.5661,80.8322,82.1532,4700.0],["2016-08-09",82.4092,84.2174,82.2936,83.0367,4800.0],["2016-08-10",83.5073,84.0522,82.2605,82.2771,7400.0],["2016-08-11",82.7147,82.7312,82.1367,82.4009,7800.0],["2016-08-12",82.5743,82.6486,82.4009,82.6486,3000.0],["2016-08-15",83.0449,83.3091,82.566,83.3091,5900.0],["2016-08-16",82.5661,82.7312,81.4019,82.3431,5000.0],["2016-08-17",82.533,82.533,80.956,81.2285,4400.0],["2016-08-18",81.4349,81.4762,80.9147,81.3276,2600.0],["2016-08-19",81.1542,84.2256,80.634,81.4596,9800.0],["2016-08-22",81.3936,82.7477,80.9147,82.3679,1400.0],["2016-08-23",82.467,84.2174,82.467,83.6807,3000.0],["2016-08-24",82.3679,84.3495,82.3679,83.9284,4400.0],["2016-08-25",84.1761,85.4889,84.0523,85.4889,9800.0],["2016-08-26",85.4559,86.2485,84.2339,84.2999,5100.0],["2016-08-29",84.5889,84.5889,84.2174,84.4073,1200.0],["2016-08-30",83.0037,85.3733,82.3596,84.3082,3200.0],["2016-08-31",84.2669,86.0751,83.6064,85.5384,4200.0],["2016-09-01",85.8026,85.8687,84.333,85.8604,2100.0],["2016-09-02",85.976,86.653,85.7118,86.5292,3100.0],["2016-09-06",85.1338,89.1713,85.1338,88.6924,4300.0],["2016-09-07",88.387,90.2282,86.1247,87.8998,8500.0],["2016-09-08",88.2548,90.4015,87.9989,89.386,3000.0],["2016-09-09",87.8915,89.1713,87.8915,87.9659,2700.0],["2016-09-12",87.9328,87.9328,85.5962,87.2888,10200.0],["2016-09-13",86.6613,87.1567,85.8934,86.2815,4400.0],["2016-09-14",85.8687,88.2631,85.8026,87.4374,2300.0],["2016-09-15",87.52,87.9328,87.4457,87.8668,2100.0],["2016-09-16",88.0897,90.0217,86.1246,86.1659,19500.0],["2016-09-19",86.9998,88.131,86.4797,87.875,4900.0],["2016-09-20",88.387,88.387,87.6191,87.9163,5000.0],["2016-09-21",87.9824,87.9824,87.9824,87.9824,800.0],["2016-09-22",89.2539,89.2539,87.4127,87.52,5500.0],["2016-09-23",86.6943,87.4787,85.3485,87.1815,4900.0],["2016-09-26",87.1897,88.1393,87.1897,87.3962,4000.0],["2016-09-27",86.0008,87.52,85.9595,87.132,3300.0],["2016-09-28",86.6944,88.3457,86.6944,87.2145,6600.0],["2016-09-29",87.9328,87.9328,87.4044,87.4044,3000.0],["2016-09-30",87.4209,87.5613,86.0338,87.1237,5100.0],["2016-10-03",85.91,86.7356,85.91,86.3889,1800.0],["2016-10-04",86.3145,89.3943,86.2402,87.1154,5200.0],["2016-10-05",88.1805,88.1805,86.8595,87.8833,2600.0],["2016-10-06",86.6448,88.3126,86.3558,87.3549,1400.0],["2016-10-07",86.909,86.909,85.9017,86.6696,1600.0],["2016-10-10",87.0081,87.9081,87.0081,87.5117,1800.0],["2016-10-11",87.4209,89.0392,87.0824,87.809,21800.0],["2016-10-12",86.6944,87.1072,86.2815,86.7274,5100.0],["2016-10-13",85.8687,87.4622,85.8687,86.6943,5200.0],["2016-10-14",87.2641,88.3457,87.1237,88.0319,4000.0],["2016-10-17",88.4943,89.0888,87.52,88.3457,3900.0],["2016-10-18",88.3457,88.9236,87.0246,87.3549,7300.0],["2016-10-19",86.6944,87.9741,86.6944,86.9421,1300.0],["2016-10-20",87.3136,89.1713,85.5054,86.6943,6200.0],["2016-10-21",86.6944,88.2218,86.6944,88.2218,1300.0],["2016-10-24",89.0227,89.0227,88.0154,88.3457,5300.0],["2016-10-25",87.6851,88.7585,87.6851,88.5521,2200.0],["2016-10-26",87.52,88.1805,87.52,87.7264,2100.0],["2016-10-27",87.52,87.6769,87.3962,87.3962,800.0],["2016-10-28",86.7356,87.9163,86.7356,87.809,1900.0],["2016-10-31",89.13,89.5842,88.0154,88.3044,9700.0],["2016-11-01",87.7264,87.9741,86.7769,87.0246,11800.0],["2016-11-02",87.0246,87.0246,85.7036,86.4054,5100.0],["2016-11-03",86.6944,88.6759,85.8687,87.4374,6900.0],["2016-11-04",86.1577,86.1577,85.2907,85.7036,6600.0],["2016-11-07",85.5383,86.3647,85.5383,86.3647,2100.0],["2016-11-08",86.1168,86.3647,85.249,85.249,2600.0],["2016-11-09",84.7531,86.7779,84.7531,86.7779,3800.0],["2016-11-10",86.778,90.373,85.7284,86.7366,12500.0],["2016-11-11",89.0838,89.0838,85.125,88.2656,9600.0],["2016-11-14",87.5631,89.5053,86.216,89.5053,8000.0],["2016-11-15",87.8524,90.745,86.654,90.5383,6900.0],["2016-11-16",87.7284,94.5466,87.7284,93.7615,4100.0],["2016-11-17",93.0177,94.6293,90.9929,93.8855,8000.0],["2016-11-18",93.4309,95.9929,91.1582,95.0425,8300.0],["2016-11-21",94.7946,95.8938,94.7946,95.0012,7300.0],["2016-11-22",96.2822,97.1087,95.4557,95.9516,7200.0],["2016-11-23",95.869,95.869,94.2161,94.588,15000.0],["2016-11-25",96.6541,96.6541,94.5466,95.0012,1200.0],["2016-11-28",92.8111,95.869,92.8111,93.6376,11200.0],["2016-11-29",93.8028,94.6293,93.5549,93.5549,8300.0],["2016-11-30",94.1747,95.4144,93.8028,94.8359,4900.0],["2016-12-01",94.34,97.3814,91.778,93.2243,10000.0],["2016-12-02",92.8111,94.3648,92.7945,93.6788,3700.0],["2016-12-05",92.5218,92.7698,90.9929,92.5218,7700.0],["2016-12-06",94.8359,97.274,93.9681,95.9351,12300.0],["2016-12-07",95.1252,102.2162,94.5053,101.6542,10600.0],["2016-12-08",106.0096,106.0096,103.2244,103.5137,7700.0],["2016-12-09",105.7038,105.7865,103.7203,103.7203,3100.0],["2016-12-12",102.836,105.6625,101.8608,103.3071,6600.0],["2016-12-13",103.3071,104.5054,100.2161,101.1996,3300.0],["2016-12-14",100.0426,103.0178,99.6707,101.9848,2900.0],["2016-12-15",101.8608,102.4806,99.5467,101.0757,3800.0],["2016-12-16",101.7781,104.0922,101.7781,103.3071,11300.0],["2016-12-19",104.7534,109.9601,104.4063,107.398,6500.0],["2016-12-20",107.9766,109.9766,106.8609,108.6791,10500.0],["2016-12-21",108.0179,108.7617,106.0674,107.2741,5100.0],["2016-12-22",106.6129,108.3071,105.3732,106.1584,11100.0],["2016-12-23",105.4228,107.2741,105.1666,105.4559,4600.0],["2016-12-27",105.4145,106.3236,102.5633,103.1005,10800.0],["2016-12-28",104.2988,104.2988,101.6128,103.0178,10100.0],["2016-12-29",104.1335,104.4641,103.3484,104.4641,2400.0],["2016-12-30",104.6707,104.6707,104.2575,104.2575,1600.0],["2017-01-03",104.5468,105.3732,102.398,103.0592,8600.0],["2017-01-04",103.1831,103.9517,103.1831,103.9269,1200.0],["2017-01-05",103.9682,105.2906,102.3153,102.3153,6900.0],["2017-01-06",103.2245,104.5468,102.0096,103.2658,7500.0],["2017-01-09",102.9765,103.8443,101.3649,101.4476,4500.0],["2017-01-10",100.0012,101.7781,99.2161,99.9599,3400.0],["2017-01-11",100.3318,102.15,100.0426,100.4558,7300.0],["2017-01-12",99.6707,100.1252,97.9765,99.1748,6200.0],["2017-01-13",99.0508,100.7864,97.5219,97.5219,8700.0],["2017-01-17",97.9764,98.1831,93.8855,94.0508,14000.0],["2017-01-18",94.8772,98.8855,94.7946,96.1169,7000.0],["2017-01-19",94.9599,96.9021,94.34,94.34,12100.0],["2017-01-20",94.0921,95.9516,93.8855,94.588,10000.0],["2017-01-23",95.0012,95.2078,93.9681,94.8772,8900.0],["2017-01-24",94.6293,95.745,94.5467,95.3731,6600.0],["2017-01-25",95.1665,98.0178,95.1665,96.4475,12300.0],["2017-01-26",96.4062,97.1086,95.0838,95.745,14800.0],["2017-01-27",95.6624,96.4475,95.5384,95.5384,3200.0],["2017-01-30",94.9599,95.0838,92.9764,93.4722,12100.0],["2017-01-31",92.7697,94.7119,90.9102,91.5301,9000.0],["2017-02-01",91.7367,93.1417,91.7367,91.9846,12800.0],["2017-02-02",91.4474,94.2161,91.4474,94.0508,8400.0],["2017-02-03",94.5053,95.4971,93.9268,94.5053,6700.0],["2017-02-06",94.6294,95.5228,94.1744,94.464,8000.0],["2017-02-07",94.7948,96.1183,94.6708,94.8776,9000.0],["2017-02-08",94.8362,95.4979,94.5053,94.7535,2400.0],["2017-02-09",94.464,94.6294,93.1405,93.7195,6900.0],["2017-02-10",95.0843,95.0843,92.7269,93.3886,1400.0],["2017-02-13",94.7121,94.7121,93.5127,94.3812,3400.0],["2017-02-14",93.9263,95.0016,93.1818,94.2158,3500.0],["2017-02-15",93.3473,93.3473,93.3473,93.3473,1000.0],["2017-02-16",93.3473,93.4713,93.3473,93.4713,1500.0],["2017-02-17",93.9677,93.9677,92.8923,92.8923,2600.0],["2017-02-21",93.0991,93.6781,91.9824,93.2645,5300.0],["2017-02-22",93.2563,93.2563,90.9071,91.3207,15700.0],["2017-02-23",92.1892,93.2645,92.0155,92.6028,4100.0],["2017-02-24",92.3133,93.3886,92.2968,93.0412,8900.0],["2017-02-27",92.7269,95.622,92.7269,95.3325,5700.0],["2017-02-28",94.9603,94.9603,93.8436,93.8436,2700.0],["2017-03-01",93.8849,94.5053,93.4714,94.2985,12800.0],["2017-03-02",94.3068,94.3068,91.8997,93.1405,3400.0],["2017-03-03",91.1552,92.9337,91.1552,92.1478,9400.0],["2017-03-06",91.817,92.6028,91.817,92.0652,4700.0],["2017-03-07",91.6102,94.009,91.6102,92.851,6700.0],["2017-03-08",92.9668,92.9668,91.817,91.8997,4200.0],["2017-03-09",92.8923,92.8923,91.1966,91.6516,5100.0],["2017-03-10",92.9171,93.0164,92.0238,92.0238,2600.0],["2017-03-13",92.2306,93.43,92.2306,93.1819,4800.0],["2017-03-14",92.6855,93.1818,92.6855,92.6855,1900.0],["2017-03-15",92.7848,93.7195,92.7848,93.3473,3000.0],["2017-03-16",93.0578,93.8022,92.7682,93.2232,3100.0],["2017-03-17",92.8509,93.5954,92.6441,93.2645,8100.0],["2017-03-20",93.6368,93.7609,93.1818,93.3473,3600.0],["2017-03-21",93.0412,93.43,92.6442,92.6442,1400.0],["2017-03-22",93.5541,93.5541,92.6442,92.851,2700.0],["2017-03-23",92.6442,93.2646,92.396,92.7269,3000.0],["2017-03-24",92.4374,92.8096,91.1966,91.9824,5400.0],["2017-03-27",92.8096,93.2645,91.9824,93.2645,2700.0],["2017-03-28",93.3886,93.554,92.6441,93.2645,5000.0],["2017-03-29",92.8923,93.2645,92.8923,93.2645,1100.0],["2017-03-30",92.975,93.8849,92.6855,93.8849,3000.0],["2017-03-31",94.2572,94.5053,92.975,93.4713,10600.0],["2017-04-03",92.6442,95.7047,92.6442,95.2084,22800.0],["2017-04-04",94.7121,95.9529,93.7195,95.5393,11700.0],["2017-04-05",94.0504,95.622,93.9511,94.464,7400.0],["2017-04-06",94.7121,98.9721,94.7121,97.8141,21600.0],["2017-04-07",97.69,100.5024,96.7801,99.9234,2600.0],["2017-04-10",99.6752,100.8746,99.0962,100.0888,4900.0],["2017-04-11",100.2129,100.2129,100.2129,100.2129,700.0],["2017-04-12",101.5943,103.1328,99.8406,99.8406,4300.0],["2017-04-13",102.4049,102.4049,101.0814,101.1228,2400.0],["2017-04-17",100.0888,102.5703,100.0888,102.5703,6900.0],["2017-04-18",102.4711,102.7771,101.1228,102.7771,5600.0],["2017-04-19",103.0666,104.0592,102.0326,102.4049,19400.0],["2017-04-20",102.4049,103.9765,102.4049,103.3148,9900.0],["2017-04-21",103.6456,105.4489,102.0574,103.7284,13700.0],["2017-04-24",103.4389,107.4507,103.4389,107.0371,3300.0],["2017-04-25",106.7062,107.9884,106.4994,106.9544,15400.0],["2017-04-26",108.0049,108.981,105.9204,108.3192,29300.0],["2017-04-27",107.5334,109.5021,107.3762,107.6161,24500.0],["2017-04-28",107.2852,108.0711,106.1272,106.7889,8400.0],["2017-05-01",105.6723,108.1952,105.6723,107.7816,19700.0],["2017-05-02",107.5334,108.4681,106.8717,107.8229,8300.0],["2017-05-03",107.5334,108.3192,107.5334,108.3192,2000.0],["2017-05-04",107.947,108.3606,107.5334,108.1124,3100.0],["2017-05-05",108.0297,108.6915,107.5334,108.6915,2400.0],["2017-05-08",108.3686,108.3686,107.251,107.6235,4900.0],["2017-05-09",107.6235,108.3686,107.1682,108.3686,4800.0],["2017-05-10",107.6235,110.1071,107.4993,108.9895,5800.0],["2017-05-11",108.2858,109.8174,108.2858,109.776,2500.0],["2017-05-12",109.362,109.362,107.0026,107.0026,5000.0],["2017-05-15",107.8305,107.9546,106.5473,107.9133,1200.0],["2017-05-16",106.0506,108.1202,105.9678,107.7891,5100.0],["2017-05-17",107.4993,108.0374,106.8784,107.251,5100.0],["2017-05-18",107.5407,107.8719,107.0606,107.8719,3700.0],["2017-05-19",107.3337,108.4928,106.9612,107.2924,8300.0],["2017-05-22",107.0854,107.1102,105.8436,105.8436,8600.0],["2017-05-23",105.5538,105.8436,104.7259,105.1399,8200.0],["2017-05-24",104.312,104.312,101.2903,102.9046,11300.0],["2017-05-25",102.2009,103.4013,102.2009,102.946,5800.0],["2017-05-26",102.6563,102.6977,101.0833,101.4145,3100.0],["2017-05-30",101.936,102.4079,101.0005,101.0005,2300.0],["2017-05-31",100.7108,102.143,100.3382,101.4145,4600.0],["2017-06-01",102.2423,103.0702,101.787,103.0702,7300.0],["2017-06-02",102.4907,104.2706,101.8698,104.2706,8700.0],["2017-06-05",104.312,104.312,103.0702,103.6497,4000.0],["2017-06-06",105.5538,105.5538,103.153,103.153,6900.0],["2017-06-07",104.3948,104.3948,103.3186,104.2706,11100.0],["2017-06-08",103.5255,105.9264,103.4428,104.312,11500.0],["2017-06-09",103.36,104.312,103.153,103.5669,13100.0],["2017-06-12",104.6845,104.6845,103.8981,103.8981,6000.0],["2017-06-13",105.8022,105.8022,103.3186,103.8567,10600.0],["2017-06-14",104.7259,104.7259,103.5255,104.0636,4000.0],["2017-06-15",104.312,104.312,104.2706,104.312,4000.0],["2017-06-16",102.9874,104.4196,102.9874,103.8981,10300.0],["2017-06-19",103.5255,105.9678,103.4841,105.3883,2200.0],["2017-06-20",104.8915,105.5124,104.8915,104.8915,1800.0],["2017-06-21",105.9678,106.837,104.312,104.9743,10600.0],["2017-06-22",104.4776,106.8784,104.4776,105.9678,9300.0],["2017-06-23",106.2161,108.0789,106.2161,107.6235,22200.0],["2017-06-26",107.6235,114.0395,107.6235,112.4666,11900.0],["2017-06-27",112.7977,113.4186,108.7825,109.1965,14300.0],["2017-06-28",108.1202,109.8587,106.2989,107.5407,14000.0],["2017-06-29",107.1682,109.1965,107.1682,108.1202,13500.0],["2017-06-30",107.6649,107.7063,106.5887,106.7542,2900.0],["2017-07-03",107.6235,109.1137,107.6235,108.4514,6200.0],["2017-07-05",108.1202,108.9481,107.7063,107.8305,9600.0],["2017-07-06",106.837,110.0657,106.837,107.2096,13600.0],["2017-07-07",108.41,110.4383,108.41,108.6583,14000.0],["2017-07-10",108.41,109.7346,107.6483,108.4514,21000.0],["2017-07-11",109.2213,109.2793,107.7725,108.7825,19200.0],["2017-07-12",109.2793,110.1071,108.4514,108.617,7400.0],["2017-07-13",108.5755,109.1964,108.2444,108.6583,10900.0],["2017-07-14",108.8653,109.2793,108.4514,108.7825,7200.0],["2017-07-17",109.0723,109.569,108.7825,109.3206,3900.0],["2017-07-18",109.776,110.8936,109.1137,109.1137,5200.0],["2017-07-19",107.6649,111.5559,106.7542,110.1071,12900.0],["2017-07-20",110.7694,113.3358,110.1071,111.2661,8400.0],["2017-07-21",111.5559,111.6387,108.4514,108.6583,14700.0],["2017-07-24",109.2792,109.6352,108.6583,109.4448,9000.0],["2017-07-25",109.9415,112.3423,109.5276,110.4382,5800.0],["2017-07-26",110.3141,112.4252,109.6932,111.7629,4700.0],["2017-07-27",111.7629,111.7629,109.4283,110.2313,6000.0],["2017-07-28",109.2379,110.8936,109.1137,110.1485,5400.0],["2017-07-31",111.0178,111.0178,109.5276,110.1485,5100.0],["2017-08-01",110.0657,110.0657,109.2793,110.0657,3100.0],["2017-08-02",108.9895,109.2792,107.4993,107.4993,3100.0],["2017-08-03",107.4993,107.4993,107.4993,107.4993,1200.0],["2017-08-04",107.4993,107.8718,106.5058,106.5058,3400.0],["2017-08-07",105.1967,108.5027,105.1967,107.4256,4100.0],["2017-08-08",107.8813,107.8813,106.597,107.3013,4300.0],["2017-08-09",106.0584,106.0584,105.147,105.3127,2200.0],["2017-08-10",103.697,106.5224,103.697,105.2713,5500.0],["2017-08-11",106.0584,106.0584,103.3241,104.6084,5200.0],["2017-08-14",106.1661,108.2542,105.1884,108.2542,8700.0],["2017-08-15",106.8456,108.5442,105.4701,107.7985,6200.0],["2017-08-16",108.5442,110.9471,106.3319,107.757,7200.0],["2017-08-17",110.4499,110.9471,107.0113,108.0885,8900.0],["2017-08-18",105.5613,109.2899,105.5613,108.8342,5800.0],["2017-08-21",107.4091,108.4199,106.8042,106.8042,6100.0],["2017-08-22",107.2184,108.2127,106.3484,106.3898,8200.0],["2017-08-23",106.0584,107.2599,105.8099,106.307,3500.0],["2017-08-24",106.5142,107.2599,105.6442,105.8513,2100.0],["2017-08-25",106.2656,106.9285,106.2656,106.8042,3100.0],["2017-08-28",106.4727,110.8642,106.4727,109.8699,17300.0],["2017-08-29",110.077,110.077,109.149,109.3313,8800.0],["2017-08-30",110.1599,110.5328,108.8342,109.0827,8900.0],["2017-08-31",109.0828,109.7456,108.8342,109.2485,16700.0],["2017-09-01",109.2899,109.3396,109.1656,109.2899,5800.0],["2017-09-05",108.5442,109.3728,108.5442,109.0413,6000.0],["2017-09-06",109.0413,109.4142,108.5856,108.5856,6600.0],["2017-09-07",108.5856,109.3313,108.5856,109.0413,4400.0],["2017-09-08",109.3728,109.3728,108.5442,108.8756,10100.0],["2017-09-11",109.6213,110.8642,107.757,108.7928,4600.0],["2017-09-12",108.8756,109.6628,108.2128,109.1242,4600.0],["2017-09-13",109.7456,110.4085,109.2485,109.2485,15300.0],["2017-09-14",110.1599,110.1599,108.3785,108.4199,5400.0],["2017-09-15",108.2542,110.3422,107.8399,109.2899,15300.0],["2017-09-18",110.0771,110.5328,108.8756,108.8756,12400.0],["2017-09-19",109.7456,109.7456,108.1713,108.2127,6400.0],["2017-09-20",108.627,108.627,108.047,108.5856,5600.0],["2017-09-21",108.9585,108.9585,108.221,108.3785,2200.0],["2017-09-22",108.917,108.917,107.7156,108.4613,3400.0],["2017-09-25",110.2013,110.2013,107.7156,108.047,12800.0],["2017-09-26",108.5028,108.9585,107.7156,108.9585,5000.0],["2017-09-27",108.047,110.1019,107.9642,109.3728,10500.0],["2017-09-28",109.1656,110.9471,109.1656,109.3728,8400.0],["2017-09-29",110.5742,110.9471,108.9585,109.1656,8700.0],["2017-10-02",109.497,110.5328,109.3728,110.3671,7500.0],["2017-10-03",110.9885,112.8528,110.5328,112.8528,8000.0],["2017-10-04",114.0542,114.0542,112.9771,113.1014,7800.0],["2017-10-05",113.1014,114.4685,113.1014,114.3442,7100.0],["2017-10-06",114.5928,114.5928,113.5985,114.22,5100.0],["2017-10-09",113.5571,114.7502,113.5571,113.8471,3500.0],["2017-10-10",114.5928,115.2143,113.1842,114.1785,6800.0],["2017-10-11",113.3499,113.3499,112.1071,112.8114,2000.0],["2017-10-12",112.9357,112.9357,111.1128,112.4385,2600.0],["2017-10-13",112.3143,112.3143,112.3143,112.3143,900.0],["2017-10-16",112.6871,114.2614,112.6871,114.2614,3500.0],["2017-10-17",114.3028,114.3028,112.8776,113.4328,2300.0],["2017-10-18",113.5571,114.3029,112.8528,113.1843,2900.0],["2017-10-19",111.2785,111.4857,110.2842,110.9056,5700.0],["2017-10-20",111.7342,113.06,106.887,108.6685,10600.0],["2017-10-23",104.6001,108.9585,104.6001,108.047,2500.0],["2017-10-24",107.9642,108.7348,106.887,107.0113,5100.0],["2017-10-25",107.0527,109.0413,106.3485,108.5442,3900.0],["2017-10-26",108.0884,110.8228,108.0884,110.4913,3500.0],["2017-10-27",110.4085,110.9471,109.9528,109.9528,2700.0],["2017-10-30",107.9642,107.9642,107.9642,107.9642,1300.0],["2017-10-31",108.2128,109.2899,107.0527,108.337,6900.0],["2017-11-01",109.2899,109.4805,108.6685,108.6685,2000.0],["2017-11-02",109.787,109.787,109.4142,109.4556,2000.0],["2017-11-03",108.9585,109.9942,108.9585,109.1656,4000.0],["2017-11-06",107.7985,108.4945,107.0113,108.4613,3400.0],["2017-11-07",108.2208,108.2208,105.194,105.194,4200.0],["2017-11-08",104.9037,106.015,101.2135,104.2818,7800.0],["2017-11-09",103.9501,104.514,101.0476,102.0013,12500.0],["2017-11-10",102.0012,103.4774,102.0012,103.2866,11600.0],["2017-11-13",104.4062,104.4062,102.25,103.1208,4600.0],["2017-11-14",103.2037,103.3696,100.8403,102.6232,8400.0],["2017-11-15",102.2915,102.5817,101.0061,101.4207,6100.0],["2017-11-16",102.2086,103.6598,102.2086,103.4525,8100.0],["2017-11-17",103.6598,106.0233,103.6598,106.0233,7700.0],["2017-11-20",107.9721,107.9721,106.1891,106.6038,3900.0],["2017-11-21",106.6037,110.4184,106.0647,109.4647,10500.0],["2017-11-22",109.1082,112.8233,108.7184,108.9257,6900.0],["2017-11-24",109.3404,109.3404,104.2403,105.3184,2800.0],["2017-11-27",105.5671,106.9354,104.1574,105.4013,9400.0],["2017-11-28",105.4013,107.5159,100.7988,106.0647,8900.0],["2017-11-29",106.0647,109.0501,105.3599,109.0501,5300.0],["2017-11-30",109.1745,111.2891,108.3038,110.2111,9000.0],["2017-12-01",110.7087,112.9477,110.7087,112.077,9100.0],["2017-12-04",112.9477,112.9477,111.2892,111.9526,9800.0],["2017-12-05",111.4135,112.5331,111.4135,111.7453,4300.0],["2017-12-06",112.0604,112.2512,111.1648,111.6209,3600.0],["2017-12-07",111.9526,112.7819,110.8331,111.9526,4400.0],["2017-12-08",112.077,112.077,110.3355,111.3306,3200.0],["2017-12-11",111.3306,111.8282,110.294,110.8745,6800.0],["2017-12-12",111.1648,111.8697,108.3867,110.0867,9900.0],["2017-12-13",109.0086,110.1696,108.3037,110.1696,6100.0],["2017-12-14",109.4233,110.916,109.4233,110.7916,5700.0],["2017-12-15",110.5014,112.7404,110.5014,112.4916,29300.0],["2017-12-18",112.616,113.5697,111.9526,112.5331,8000.0],["2017-12-19",112.3258,112.3258,110.3935,111.7038,7200.0],["2017-12-20",111.8282,114.2911,111.2891,112.3672,2700.0],["2017-12-21",111.7619,113.1965,111.7619,112.8648,2500.0],["2017-12-22",112.6575,113.6112,110.5428,112.2429,3900.0],["2017-12-26",111.7867,112.7819,111.7453,111.7453,2200.0],["2017-12-27",111.994,111.994,109.8794,110.2525,6900.0],["2017-12-28",110.7087,110.7087,108.3867,108.3867,2200.0],["2017-12-29",108.8428,109.6306,107.2672,107.3086,7400.0],["2018-01-02",107.0184,110.9989,107.0184,109.7135,8600.0],["2018-01-03",109.7965,110.7916,108.8843,110.0038,5800.0],["2018-01-04",110.0452,111.7867,109.3818,110.2111,5700.0],["2018-01-05",110.4765,110.8994,109.3652,109.5477,3700.0],["2018-01-08",109.6721,110.294,108.1794,109.4647,5100.0],["2018-01-09",109.6721,110.1697,107.8477,109.2989,4400.0],["2018-01-10",109.9623,109.9623,108.5525,109.1745,4000.0],["2018-01-11",109.6306,111.5379,109.2574,110.5843,8100.0],["2018-01-12",110.5013,112.8233,110.3355,112.3672,4500.0],["2018-01-16",112.2843,114.0672,109.0501,111.5379,3400.0],["2018-01-17",112.1599,112.9477,111.4965,112.9477,6000.0],["2018-01-18",112.6575,113.238,112.4916,112.7819,4900.0],["2018-01-19",112.4916,113.5282,111.0818,112.7404,5100.0],["2018-01-22",112.7404,119.499,112.3258,116.0161,7100.0],["2018-01-23",113.6112,116.8453,113.6112,116.7209,4800.0],["2018-01-24",116.9283,116.9283,116.2648,116.2648,2400.0],["2018-01-25",116.9283,118.0727,115.4356,115.4356,8500.0],["2018-01-26",116.099,119.3746,115.6014,117.0941,7600.0],["2018-01-29",118.0892,118.0892,115.56,115.8917,2600.0],["2018-01-30",115.4356,115.4356,109.6306,110.4184,5900.0],["2018-01-31",110.9989,112.5331,109.133,111.1233,7200.0],["2018-02-01",116.6214,116.6214,110.294,111.1233,2200.0],["2018-02-02",110.3355,110.3355,108.2208,109.5062,2200.0],["2018-02-05",111.9526,111.9526,109.0501,109.0501,3300.0],["2018-02-06",111.2163,112.6273,111.2163,111.2163,2300.0],["2018-02-07",111.8388,112.0463,109.9133,111.2163,3100.0],["2018-02-08",111.4653,111.4653,105.2405,105.2405,3600.0],["2018-02-09",106.4025,108.9339,105.4065,106.4855,3000.0],["2018-02-12",108.079,110.6769,105.6057,108.6849,3900.0],["2018-02-13",107.8964,108.0209,105.697,106.5685,2600.0],["2018-02-14",105.78,107.8965,105.0331,105.614,3000.0],["2018-02-15",106.0705,107.3985,105.0331,105.2821,3500.0],["2018-02-16",104.9915,106.2365,102.6261,105.4895,8100.0],["2018-02-20",104.5766,107.8965,103.7881,106.361,4200.0],["2018-02-21",106.361,108.8509,106.361,108.8509,2600.0],["2018-02-22",108.7264,109.5564,106.278,106.278,3500.0],["2018-02-23",106.029,107.8965,106.029,107.8965,2100.0],["2018-02-26",106.61,110.3864,106.61,109.5564,3800.0],["2018-02-27",109.7224,109.9548,106.693,108.0624,3100.0],["2018-02-28",108.2284,110.3864,104.867,105.1575,7000.0],["2018-03-01",105.3651,108.187,105.2406,108.187,7300.0],["2018-03-02",108.1455,109.1414,108.1455,109.1414,5900.0],["2018-03-05",108.9754,110.3864,108.8758,109.9714,7300.0],["2018-03-06",109.9299,109.9299,109.4319,109.4319,2500.0],["2018-03-07",108.9754,111.2163,108.9754,109.3489,4100.0],["2018-03-08",109.3489,111.0587,108.5189,108.5189,3700.0],["2018-03-09",109.2244,111.0503,108.3114,109.5564,3300.0],["2018-03-12",109.7639,109.7639,108.1454,109.4319,2600.0],["2018-03-13",109.7639,109.7639,108.7845,109.5564,5100.0],["2018-03-14",109.5149,109.5564,109.1414,109.1414,2400.0],["2018-03-15",108.9754,109.1414,108.6849,108.9754,1700.0],["2018-03-16",108.7679,110.1374,107.8384,110.1374,12400.0],["2018-03-19",108.7264,110.0544,108.7264,109.9714,1800.0],["2018-03-20",110.3449,110.3864,109.0916,109.5564,2200.0],["2018-03-21",109.5564,110.3864,108.7264,108.9339,2400.0],["2018-03-22",108.187,110.1872,107.9795,109.1414,1600.0],["2018-03-23",107.9379,107.9379,106.7345,106.7345,2300.0],["2018-03-26",108.1869,108.1869,106.7345,107.274,4800.0],["2018-03-27",106.0705,107.8135,106.0705,106.942,3100.0],["2018-03-28",107.8134,107.8965,107.5977,107.8549,1700.0],["2018-03-29",107.523,109.1414,107.523,108.5604,3400.0],["2018-04-02",108.6849,108.6849,106.4855,106.5685,1900.0],["2018-04-03",106.859,108.7264,106.859,108.187,2000.0],["2018-04-04",109.0999,109.0999,107.772,107.772,3600.0],["2018-04-05",107.8965,108.9339,107.772,107.772,2700.0],["2018-04-06",106.859,109.5564,106.859,109.4319,5800.0],["2018-04-09",110.0544,111.1333,109.4236,110.7183,1600.0],["2018-04-10",111.2163,111.2163,106.9005,108.9754,16400.0],["2018-04-11",110.7183,111.2163,109.7224,110.2619,3500.0],["2018-04-12",110.5109,112.5775,108.8095,109.3904,8200.0],["2018-04-13",110.0544,110.0544,110.0544,110.0544,1200.0],["2018-04-16",110.1789,110.2038,108.7264,109.1829,3000.0],["2018-04-17",110.0544,110.0544,110.0544,110.0544,1100.0],["2018-04-18",109.7556,109.7556,109.2659,109.2659,1100.0],["2018-04-19",108.6019,109.9714,108.6019,109.5564,3500.0],["2018-04-20",109.1829,109.5979,109.0999,109.0999,4200.0],["2018-04-23",108.9754,109.5564,108.9754,109.1829,4700.0],["2018-04-24",109.1829,110.8014,108.9339,110.8014,8800.0],["2018-04-25",111.2163,111.2163,110.5109,110.6769,3800.0],["2018-04-26",112.8763,112.8763,110.4279,110.6354,2700.0],["2018-04-27",110.3864,110.4694,108.5189,109.5979,2800.0],["2018-04-30",109.1414,109.5564,108.1454,108.1454,3000.0],["2018-05-01",108.3115,110.1623,108.3115,108.8094,1600.0],["2018-05-02",109.0169,110.3864,109.0169,109.0169,2700.0],["2018-05-03",110.7183,111.1333,109.1414,110.6769,2100.0],["2018-05-04",110.2204,111.1748,110.2204,110.8014,2700.0],["2018-05-07",110.3864,110.3864,109.1995,109.2244,3600.0],["2018-05-08",108.8505,111.3682,107.8949,111.1355,4200.0],["2018-05-09",111.0109,111.4263,110.637,111.3432,5200.0],["2018-05-10",111.3848,112.1326,110.8032,111.2601,3900.0],["2018-05-11",111.5344,113.5452,111.5344,113.5452,1500.0],["2018-05-14",113.6283,113.6283,112.1742,112.1742,2800.0],["2018-05-15",112.1742,113.8194,111.9249,111.9249,2100.0],["2018-05-16",111.6341,113.836,109.9722,110.7616,2600.0],["2018-05-17",113.5868,113.8361,111.9914,112.7559,6200.0],["2018-05-18",113.1713,114.0022,113.1713,113.4205,3400.0],["2018-05-21",116.1293,116.1293,111.659,113.6698,2100.0],["2018-05-22",113.6283,113.6283,111.8833,112.5896,1600.0],["2018-05-23",113.5868,115.4979,113.5037,113.6283,1700.0],["2018-05-24",114.667,115.4979,114.0022,115.3732,5800.0],["2018-05-25",115.8302,117.035,113.836,115.4563,6500.0],["2018-05-29",115.5394,115.5394,114.775,115.2901,2700.0],["2018-05-30",115.4563,119.4447,114.7915,118.4891,3300.0],["2018-05-31",117.9906,122.0871,117.9906,118.9877,3600.0],["2018-06-01",119.6525,127.7124,117.5752,121.5636,3400.0],["2018-06-04",121.7297,121.7297,117.4089,118.7799,8200.0],["2018-06-05",119.7356,122.2533,118.8216,118.8216,8300.0],["2018-06-06",120.957,122.0621,117.409,118.2399,6100.0],["2018-06-07",118.6554,119.237,118.0322,118.1568,4100.0],["2018-06-08",117.9491,117.9906,115.8302,115.8302,4300.0],["2018-06-11",115.2735,118.9046,115.2735,117.5751,4200.0],["2018-06-12",117.3674,118.2815,115.2901,116.5781,4300.0],["2018-06-13",116.8273,118.7717,116.7442,116.8273,5000.0],["2018-06-14",118.6554,118.6554,117.409,117.9491,5900.0],["2018-06-15",117.9075,122.8183,117.5752,119.8602,15800.0],["2018-06-18",121.1481,122.0455,119.0708,119.6109,8700.0],["2018-06-19",119.7771,121.6882,118.9046,120.3172,7200.0],["2018-06-20",121.2395,121.2395,120.0263,120.608,7200.0],["2018-06-21",121.065,121.065,120.0679,120.3172,7200.0],["2018-06-22",119.0376,121.065,119.0376,120.982,35000.0],["2018-06-25",119.6525,124.8042,119.6525,122.1868,6900.0],["2018-06-26",123.5494,123.9316,121.4389,121.6466,8400.0],["2018-06-27",122.1452,122.1452,119.1871,120.4833,9500.0],["2018-06-28",121.065,121.9957,119.6857,121.3559,2100.0],["2018-06-29",121.6882,123.7655,121.6882,123.3501,5000.0],["2018-07-02",122.6853,122.6853,120.4834,121.8544,10400.0],["2018-07-03",124.5549,124.987,121.8129,122.81,2600.0],["2018-07-05",123.1008,123.1008,121.439,121.439,3400.0],["2018-07-06",121.5137,122.1452,120.3836,122.1452,3300.0],["2018-07-09",122.1868,122.7684,120.8158,122.0621,6500.0],["2018-07-10",123.6658,123.7904,121.3974,121.522,2000.0],["2018-07-11",121.5636,122.0206,119.5693,120.0264,6000.0],["2018-07-12",118.9877,119.6109,118.78,119.6109,1900.0],["2018-07-13",119.4447,120.4834,119.0708,120.2341,1400.0],["2018-07-16",120.4003,120.6495,118.8049,120.6495,1500.0],["2018-07-17",118.4892,120.7327,117.2428,120.7327,4600.0],["2018-07-18",120.4834,123.5162,120.4834,121.522,3200.0],["2018-07-19",120.8988,122.7684,120.8988,121.8129,1700.0],["2018-07-20",121.7297,122.1452,120.0762,121.3143,3900.0],["2018-07-23",119.345,120.7161,119.0293,120.6911,7200.0],["2018-07-24",118.6637,121.2977,118.6637,120.8158,2200.0],["2018-07-25",120.8158,122.1452,117.866,120.8158,9800.0],["2018-07-26",120.8157,123.3916,119.237,121.8129,3200.0],["2018-07-27",121.8544,124.5133,120.2757,120.2757,2600.0],["2018-07-30",120.4418,122.3114,120.4418,120.8988,2400.0],["2018-07-31",121.7298,122.9761,118.9877,122.3114,20400.0],["2018-08-01",122.6853,122.7269,121.7298,121.7298,5100.0],["2018-08-02",122.6853,122.6853,122.3945,122.5607,3700.0],["2018-08-03",122.1452,123.807,122.1452,123.1008,4200.0],["2018-08-06",123.35,124.2225,122.1868,123.5578,4200.0],["2018-08-07",122.6844,122.7676,121.2372,122.6844,6900.0],["2018-08-08",122.6429,122.8508,120.8546,121.9359,5200.0],["2018-08-09",122.6012,122.8508,122.4765,122.6844,8000.0],["2018-08-10",121.4784,122.5015,121.4368,122.5015,1400.0],["2018-08-13",122.8508,122.8508,122.5597,122.6844,7400.0],["2018-08-14",119.8065,122.726,119.8065,122.6844,4500.0],["2018-08-15",122.5597,122.726,119.5237,122.6428,20800.0],["2018-08-16",123.1003,123.9321,123.1003,123.433,7700.0],["2018-08-17",123.225,123.7241,123.225,123.7241,5200.0],["2018-08-20",123.9737,124.348,123.3914,123.3914,3000.0],["2018-08-21",123.8073,126.261,123.5578,126.0115,2400.0],["2018-08-22",127.0511,127.0511,124.2647,124.2647,2000.0],["2018-08-23",125.3876,125.3876,125.3876,125.3876,1200.0],["2018-08-24",125.346,126.0114,125.346,125.9699,2800.0],["2018-08-27",126.3857,126.3857,123.6409,123.6409,4100.0],["2018-08-28",123.5994,124.1816,122.7676,124.14,5400.0],["2018-08-29",124.7638,126.8432,124.7638,125.3461,2600.0],["2018-08-30",125.0965,126.5105,123.9321,125.0133,3200.0],["2018-08-31",124.8054,126.8016,124.0984,124.0984,2800.0],["2018-09-04",124.348,125.4293,121.7279,125.4293,1800.0],["2018-09-05",124.7638,126.3441,124.7638,125.7619,2200.0],["2018-09-06",125.6538,126.5106,125.4709,126.1778,4100.0],["2018-09-07",126.1778,131.4179,125.5956,129.4217,8200.0],["2018-09-10",130.0039,137.2652,130.0039,135.5767,7600.0],["2018-09-11",136.1423,136.1423,132.4909,134.9113,3800.0],["2018-09-12",136.4084,136.658,135.9094,135.9094,11800.0],["2018-09-13",136.3669,139.985,135.9926,138.6542,1900.0],["2018-09-14",138.4879,144.0191,138.4879,141.5654,5100.0],["2018-09-17",141.3158,144.4765,138.571,142.1892,4900.0],["2018-09-18",146.7639,146.7639,143.8111,143.8111,2800.0],["2018-09-19",143.8111,146.3064,143.021,143.3952,3200.0],["2018-09-20",143.3952,143.3952,140.3343,141.5237,3800.0],["2018-09-21",141.4822,141.4822,135.3106,136.2421,12000.0],["2018-09-24",136.2837,136.2837,130.3782,134.0795,4100.0],["2018-09-25",155.6221,155.6221,135.6183,138.3215,4200.0],["2018-09-26",138.6542,140.3593,137.2402,140.3593,1400.0],["2018-09-27",138.1551,143.0209,134.7449,138.1967,1700.0],["2018-09-28",139.5691,139.5691,138.0304,138.072,1300.0],["2018-10-01",135.6349,137.4897,133.0814,134.695,4500.0],["2018-10-02",136.8244,136.8244,133.2145,133.2145,2100.0],["2018-10-03",133.6803,134.3291,132.3578,132.9151,2500.0],["2018-10-04",132.6406,133.0814,130.8357,131.7173,2700.0],["2018-10-05",133.0814,133.3309,133.0814,133.3309,1300.0],["2018-10-08",130.6693,131.8421,130.5861,131.3514,2200.0],["2018-10-09",131.6009,133.0814,131.6009,133.0814,7400.0],["2018-10-10",130.7691,130.7691,125.371,129.2387,3700.0],["2018-10-11",128.6731,128.9725,123.5245,124.0652,2300.0],["2018-10-12",130.9355,130.9355,124.1067,124.1067,2900.0],["2018-10-15",130.478,130.478,125.6455,126.3941,1900.0],["2018-10-16",126.8349,132.7986,124.7638,129.3801,3700.0],["2018-10-17",128.9227,128.9227,125.8452,125.8452,3000.0],["2018-10-18",128.0909,128.0909,126.8433,127.9994,2300.0],["2018-10-19",127.8663,128.9143,122.4432,124.1483,2400.0],["2018-10-22",124.481,128.9226,124.481,126.3441,3200.0],["2018-10-23",124.7805,125.9284,124.7805,125.9284,1200.0],["2018-10-24",125.5956,127.2591,125.5956,126.4274,6100.0],["2018-10-25",126.0115,128.5067,126.0115,126.627,5300.0],["2018-10-26",125.4043,125.8867,125.4043,125.7287,2800.0],["2018-10-29",127.7582,127.9245,126.4274,127.9245,2200.0],["2018-10-30",127.675,127.675,125.6788,126.1778,7600.0],["2018-10-31",126.81,127.833,124.5559,127.833,5000.0],["2018-11-01",128.6731,128.6731,127.3838,128.1906,2000.0],["2018-11-02",128.1823,128.9226,127.3007,127.675,5200.0],["2018-11-05",127.5336,127.5336,126.1362,126.1362,2800.0],["2018-11-06",126.9355,127.1353,126.9355,127.1353,2100.0],["2018-11-07",129.0502,129.0502,129.0502,129.0502,2000.0],["2018-11-08",126.5026,130.9569,126.5026,128.4425,2000.0],["2018-11-09",134.5536,134.5953,127.2186,127.8014,5400.0],["2018-11-12",127.868,128.3425,126.1362,127.8846,3300.0],["2018-11-13",127.8846,128.9503,125.262,127.0521,1600.0],["2018-11-14",128.8421,129.4999,125.7283,125.7283,5800.0],["2018-11-15",127.1354,129.2085,125.72,125.7866,5800.0],["2018-11-16",125.2787,125.2787,122.3896,122.3896,5700.0],["2018-11-19",122.373,128.6257,122.373,124.9873,6600.0],["2018-11-20",120.9576,127.8181,120.9576,123.6468,9300.0],["2018-11-21",125.0539,125.0539,120.4164,122.4562,7300.0],["2018-11-23",121.6735,123.447,121.6735,123.447,1200.0],["2018-11-26",128.2177,128.2177,124.2462,124.2462,4800.0],["2018-11-27",122.298,126.7274,122.298,123.397,4100.0],["2018-11-28",124.0465,126.1362,124.0465,124.5959,6300.0],["2018-11-29",124.571,125.5701,124.571,125.1122,4500.0],["2018-11-30",124.1631,125.3037,123.4803,123.4803,7400.0],["2018-12-03",124.6626,126.5026,124.6626,125.9698,4500.0],["2018-12-04",125.6367,129.1585,125.6367,127.3435,3700.0],["2018-12-06",126.9938,129.4666,126.9938,128.8838,4700.0],["2018-12-07",129.1336,131.7146,129.0503,131.7146,2100.0],["2018-12-10",132.0642,132.0642,129.5082,129.8828,1700.0],["2018-12-11",124.8957,135.9607,124.8957,128.7505,6800.0],["2018-12-12",130.066,132.7136,124.4794,130.6988,3300.0],["2018-12-13",128.7173,128.7173,128.7173,128.7173,3000.0],["2018-12-14",130.7987,130.7987,128.3426,128.3426,2400.0],["2018-12-17",126.6441,127.893,125.3952,125.3952,8100.0],["2018-12-18",128.3259,129.3583,125.4285,126.1945,4500.0],["2018-12-19",131.1734,131.1734,123.5719,123.5719,3300.0],["2018-12-20",123.6385,125.9698,123.6385,124.7625,6300.0],["2018-12-21",123.6635,127.6266,121.5237,123.2139,19300.0],["2018-12-24",122.9225,123.5469,120.1916,121.9733,2600.0],["2018-12-26",124.3628,131.1317,120.8993,128.4758,8100.0],["2018-12-27",130.5239,136.1272,127.485,131.2982,2400.0],["2018-12-28",130.1576,134.6535,130.1576,132.289,2200.0],["2018-12-31",132.3723,145.0775,129.7413,132.3806,4000.0],["2019-01-02",134.6785,135.5278,130.1326,131.548,10100.0],["2019-01-03",130.7154,130.7154,128.634,128.634,2800.0],["2019-01-04",129.7663,134.2206,129.0503,133.0217,10300.0],["2019-01-07",134.6618,140.8146,132.4638,135.4611,12100.0],["2019-01-08",134.2123,136.4769,133.4879,136.4769,1300.0],["2019-01-09",139.0246,139.0246,134.2123,136.9182,2500.0],["2019-01-10",136.4353,136.4353,134.512,134.512,1200.0],["2019-01-11",133.9209,136.3271,131.673,133.6129,2900.0],["2019-01-14",134.7617,134.7617,130.3491,131.4148,2600.0],["2019-01-15",147.6835,147.6835,129.2751,130.0078,5100.0],["2019-01-16",129.8829,131.3815,129.8829,131.1318,2500.0],["2019-01-17",130.3907,133.08,130.3907,130.6322,2800.0],["2019-01-18",130.8903,139.3992,130.8903,131.3482,5400.0],["2019-01-22",131.1317,132.1725,131.1317,132.1725,8100.0],["2019-01-23",132.672,133.1798,127.6598,129.0502,4400.0],["2019-01-24",139.4076,139.4076,129.1751,131.0901,14000.0],["2019-01-25",131.6896,131.6896,131.0734,131.548,1500.0],["2019-01-28",131.1401,133.2132,127.1354,129.1336,2200.0],["2019-01-29",129.4833,129.5499,129.4833,129.5499,1900.0],["2019-01-30",130.2491,130.2491,127.3851,129.2167,4300.0],["2019-01-31",128.301,129.4666,128.2177,128.3426,8100.0],["2019-02-01",128.634,129.7913,128.2427,129.7913,1900.0],["2019-02-04",130.5656,130.5656,129.042,129.8745,2900.0],["2019-02-05",131.5746,131.5746,130.4329,130.4329,1900.0],["2019-02-06",129.5162,132.9997,128.9495,130.4079,4900.0],["2019-02-07",129.1745,133.3414,129.1745,133.3414,1800.0],["2019-02-08",136.4249,137.5083,135.4249,136.2582,3300.0],["2019-02-11",136.5833,138.3417,136.5833,138.3417,2100.0],["2019-02-12",137.9167,139.8001,137.7167,137.7167,5200.0],["2019-02-13",137.7167,137.7167,137.7167,137.7167,900.0],["2019-02-14",136.5083,138.7167,136.5083,138.7167,2700.0],["2019-02-15",139.1501,141.6003,139.1501,140.0502,3600.0],["2019-02-19",141.6752,141.6752,138.375,140.8502,4400.0],["2019-02-20",144.6587,144.6587,138.3667,140.9002,3800.0],["2019-02-21",141.2585,141.6752,141.2585,141.6752,2200.0],["2019-02-22",141.6753,141.6753,140.7669,141.5503,3100.0],["2019-02-25",140.8419,140.8419,138.9834,138.9834,2200.0],["2019-02-26",141.2086,141.2086,139.9251,139.9251,6800.0],["2019-02-27",141.6752,141.6752,140.0168,140.0168,1300.0],["2019-02-28",140.0168,145.1921,140.0168,143.5503,6000.0],["2019-03-01",144.2587,149.484,144.2587,145.5921,6000.0],["2019-03-04",146.4005,146.4005,144.1754,144.1754,3500.0],["2019-03-05",142.592,143.1753,139.2584,142.6753,6400.0],["2019-03-06",142.292,142.292,138.8918,138.8918,4100.0],["2019-03-07",139.6085,147.2923,136.475,140.4169,3100.0],["2019-03-08",138.8417,142.5003,138.8417,140.3918,2700.0],["2019-03-11",139.4751,144.8421,139.4751,143.742,3700.0],["2019-03-12",143.617,143.617,141.6752,141.6752,4600.0],["2019-03-13",140.0085,142.0836,140.0085,141.3919,2200.0],["2019-03-14",141.0835,144.5504,140.3251,140.8752,1500.0],["2019-03-15",140.9752,143.317,140.9752,142.2003,11000.0],["2019-03-18",142.0169,142.0169,140.0834,140.6752,6600.0],["2019-03-19",142.5003,144.6754,141.4669,144.3087,3500.0],["2019-03-20",141.6753,143.342,140.0918,140.5835,5400.0],["2019-03-21",141.4419,141.6836,137.775,140.0085,4200.0],["2019-03-22",138.9751,138.9751,132.5247,134.2081,6300.0],["2019-03-25",134.4915,143.3087,134.1498,135.6915,4800.0],["2019-03-26",134.3498,140.3168,134.1748,140.0918,9600.0],["2019-03-27",141.5169,145.5088,138.5917,143.1337,4500.0],["2019-03-28",143.6254,145.0921,143.2753,145.0921,5000.0],["2019-03-29",144.1754,159.1513,144.1754,157.1678,13000.0],["2019-04-01",156.8345,162.1015,155.0177,162.1015,9300.0],["2019-04-02",162.0931,162.0931,161.4598,161.4598,1900.0],["2019-04-03",161.6598,161.6764,159.1763,160.7931,4600.0],["2019-04-04",160.8347,162.2848,160.8347,162.2848,2400.0],["2019-04-05",162.3849,162.3849,155.2011,157.0012,17500.0],["2019-04-08",155.9761,157.3012,155.226,155.8427,6000.0],["2019-04-09",155.0094,155.2177,153.9927,153.9927,2900.0],["2019-04-10",155.0927,158.3096,155.0927,157.3679,6100.0],["2019-04-11",157.3845,157.3845,155.2594,156.2428,3200.0],["2019-04-12",157.2012,157.2012,153.126,155.0094,2800.0],["2019-04-15",155.0094,155.0094,151.8426,153.451,2200.0],["2019-04-16",154.2177,155.6261,154.2177,154.626,4200.0],["2019-04-17",154.1676,155.0094,153.8593,154.201,2100.0],["2019-04-18",154.101,155.026,152.3342,152.3342,2600.0],["2019-04-22",152.7176,155.0094,151.4259,154.8844,3600.0],["2019-04-23",152.4926,154.676,152.4926,154.676,3200.0],["2019-04-24",152.3343,153.3427,151.8926,151.8926,3800.0],["2019-04-25",152.5092,153.0592,152.5092,153.0592,2500.0],["2019-04-26",154.176,155.3427,154.176,154.9927,3400.0],["2019-04-29",154.7094,155.4261,154.7094,155.4177,4300.0],["2019-04-30",155.0094,155.0094,153.7593,153.8009,4900.0],["2019-05-01",154.176,154.176,149.5174,150.1007,6000.0],["2019-05-02",151.6175,151.6175,148.759,149.1757,2500.0],["2019-05-03",149.6507,149.6507,147.5089,147.5923,6400.0],["2019-05-06",145.9255,150.5258,145.9255,147.0506,2800.0],["2019-05-07",146.0491,146.0491,143.2533,143.2533,4600.0],["2019-05-08",145.6485,149.596,144.4801,145.6902,5600.0],["2019-05-09",144.8473,150.2052,144.7972,148.2106,4300.0],["2019-05-10",147.7516,147.7516,147.7516,147.7516,1500.0],["2019-05-13",147.2675,149.1203,144.4717,144.889,4600.0],["2019-05-14",145.9322,149.9215,144.5886,147.0506,14800.0],["2019-05-15",147.2508,150.2136,146.3662,150.055,6800.0],["2019-05-16",150.1969,152.3167,147.8017,149.1453,11000.0],["2019-05-17",148.1522,148.7197,148.1522,148.7197,1700.0],["2019-05-20",149.9465,149.9465,149.9465,149.9465,900.0],["2019-05-21",148.1021,151.8911,148.1021,148.7781,3000.0],["2019-05-22",148.8449,151.624,147.5012,150.03,1900.0],["2019-05-23",149.9465,151.1149,147.0923,147.0923,3800.0],["2019-05-24",146.5081,147.5013,146.5081,147.4178,2200.0],["2019-05-28",146.6417,147.3594,145.3898,146.4747,4900.0],["2019-05-29",145.298,146.191,142.0515,142.9695,3500.0],["2019-05-30",143.1114,143.1114,139.9401,141.025,6500.0],["2019-05-31",139.7314,140.2071,136.7186,137.5699,3100.0],["2019-06-03",136.1595,139.3725,135.3166,137.6033,5300.0],["2019-06-04",138.5213,139.3893,137.0692,138.9553,5200.0],["2019-06-05",139.3225,139.3726,137.0775,137.453,6800.0],["2019-06-06",136.9189,139.8649,135.9007,137.6951,5900.0],["2019-06-07",137.862,144.5135,137.862,142.5105,6400.0],["2019-06-10",139.7731,143.4619,139.7731,142.4604,3300.0],["2019-06-11",142.9612,145.1811,142.0515,144.3967,5100.0],["2019-06-12",151.4821,151.4821,142.9529,145.2062,4500.0],["2019-06-13",145.2062,150.2803,144.9725,146.7,2900.0],["2019-06-14",148.269,148.269,145.8237,145.8237,2100.0],["2019-06-17",145.6485,146.7752,145.6485,146.7752,2400.0],["2019-06-18",148.3358,151.2985,148.3108,151.2985,5900.0],["2019-06-19",151.4654,151.4654,147.7265,150.1134,4700.0],["2019-06-20",148.1439,151.0565,148.1439,149.0118,4000.0],["2019-06-21",148.5778,151.5989,147.3844,150.2136,12900.0],["2019-06-24",150.2136,150.2136,147.2175,148.7113,5000.0],["2019-06-25",148.7114,148.7114,146.1994,147.785,2700.0],["2019-06-26",147.785,147.785,146.2661,146.2661,2700.0],["2019-06-27",146.2661,146.2661,144.6387,145.5734,4500.0],["2019-06-28",145.5734,145.5734,144.5052,144.5052,56100.0],["2019-07-01",145.2146,145.2146,144.188,144.5469,4900.0],["2019-07-02",143.2282,144.3716,142.7442,144.3716,3400.0],["2019-07-03",144.3716,144.7972,144.3716,144.7972,1500.0],["2019-07-05",143.5454,144.2214,143.5454,143.6456,2100.0],["2019-07-08",142.5355,143.5453,142.5355,142.9027,2900.0],["2019-07-09",143.8458,143.8458,142.4688,142.4688,700.0],["2019-07-10",142.5439,145.3397,142.5439,143.946,4000.0],["2019-07-11",144.38,145.6319,144.38,145.6319,3900.0],["2019-07-12",143.6873,144.647,143.4619,144.3883,6000.0],["2019-07-15",143.5454,146.0408,143.5287,145.7153,3600.0],["2019-07-16",146.0491,146.0908,144.3132,144.4801,6700.0],["2019-07-17",145.1895,145.782,143.6205,143.6205,1500.0],["2019-07-18",141.0417,145.4649,141.0417,141.5675,6700.0],["2019-07-19",141.5758,141.5758,137.7285,138.9636,3600.0],["2019-07-22",139.1723,139.1723,137.4948,138.4545,4200.0],["2019-07-23",138.3711,141.6593,138.3711,141.05,2400.0],["2019-07-24",141.2921,146.0491,136.0093,142.6107,18900.0],["2019-07-25",143.5454,143.5454,141.3004,141.3004,5300.0],["2019-07-26",141.7177,143.4369,141.0417,142.5439,8700.0],["2019-07-29",142.5439,144.38,141.4256,141.4256,14500.0],["2019-07-30",141.9347,143.754,140.2071,141.1251,4900.0],["2019-07-31",144.2548,145.0727,141.05,141.05,5300.0],["2019-08-01",141.5841,143.0446,140.7079,141.6092,3800.0],["2019-08-02",141.5591,144.2965,141.5508,142.3937,10500.0],["2019-08-05",137.7619,138.5797,137.7619,138.5797,2100.0],["2019-08-06",139.1982,140.2597,138.4125,139.4155,3400.0],["2019-08-07",139.0979,142.7923,139.0979,139.3905,2200.0],["2019-08-08",137.4598,142.1738,137.4598,142.132,5200.0],["2019-08-09",142.1487,142.5164,139.9588,140.0842,10500.0],["2019-08-12",137.209,137.209,137.209,137.209,1000.0],["2019-08-13",137.1588,141.3128,137.1588,140.4185,2900.0],["2019-08-14",137.4179,137.911,137.4179,137.7439,2300.0],["2019-08-15",137.8943,137.8943,135.1863,136.0221,3100.0],["2019-08-16",136.348,136.6656,136.348,136.4901,3100.0],["2019-08-19",135.8215,136.2394,135.3869,136.2394,2800.0],["2019-08-20",135.4036,138.6215,134.8185,134.8185,12700.0],["2019-08-21",134.0662,135.4537,134.0662,135.4035,9800.0],["2019-08-22",135.8215,138.5797,135.4036,137.326,10700.0],["2019-08-23",137.4932,138.8973,136.4567,136.4567,5100.0],["2019-08-26",137.1254,139.0979,135.5289,138.7469,5500.0],["2019-08-27",139.2233,139.5743,136.0304,137.4848,9200.0],["2019-08-28",136.1057,137.4931,135.9218,136.9749,2500.0],["2019-08-29",137.6603,137.6603,135.9887,136.5236,3800.0],["2019-08-30",135.997,136.2812,134.0412,135.8215,5700.0],["2019-09-03",135.1026,136.2226,132.311,132.311,10500.0],["2019-09-04",133.8991,134.8018,133.08,133.8155,6800.0],["2019-09-05",135.1528,137.6436,134.9857,136.9499,2700.0],["2019-09-06",137.0251,138.4543,135.4036,137.5099,4000.0],["2019-09-09",138.0114,139.2902,135.5206,139.1565,7700.0],["2019-09-10",138.3958,138.9725,136.4901,138.3791,8300.0],["2019-09-11",135.4036,141.0371,135.4036,140.6192,3300.0],["2019-09-12",140.4018,143.72,140.4018,142.6752,9800.0],["2019-09-13",142.6083,147.8239,142.6083,147.8239,7600.0],["2019-09-16",146.8042,149.2281,144.3051,145.8096,5300.0],["2019-09-17",145.4418,145.6341,141.3463,141.3463,5800.0],["2019-09-18",141.3296,144.5475,138.7385,142.3409,4900.0],["2019-09-19",141.5051,142.2323,138.2287,139.1648,5300.0],["2019-09-20",139.2735,144.5977,138.2287,143.5111,21100.0],["2019-09-23",142.9929,143.5111,142.9929,143.461,5000.0],["2019-09-24",143.4609,145.4335,143.4609,145.375,5000.0],["2019-09-25",145.2663,148.6681,144.6562,147.7069,6500.0],["2019-09-26",148.7685,148.7685,147.1052,147.1052,4000.0],["2019-09-27",148.4843,150.7243,147.2723,147.2723,5300.0],["2019-09-30",147.6066,150.4484,147.4311,147.4311,11900.0],["2019-10-01",147.9409,150.4568,147.9409,150.4568,9900.0],["2019-10-02",150.298,151.2843,149.855,150.6657,9500.0],["2019-10-03",150.3983,151.1422,147.9827,149.4287,6800.0],["2019-10-04",151.5015,151.5015,148.76,149.0275,13700.0],["2019-10-07",148.8854,150.0305,147.849,148.3421,7400.0],["2019-10-08",147.7654,148.7768,146.4699,146.4699,5400.0],["2019-10-09",147.3976,148.9188,146.4615,148.9188,4700.0],["2019-10-10",149.1947,150.0305,148.7433,149.1947,3700.0],["2019-10-11",150.0305,150.4484,149.0693,149.0693,5300.0],["2019-10-14",147.1051,147.9409,147.1051,147.8406,3300.0],["2019-10-15",147.9326,148.6514,147.9326,148.6514,2800.0],["2019-10-16",148.3171,148.7684,145.3499,147.9409,5900.0],["2019-10-17",148.1248,149.6042,147.2556,149.0693,5500.0],["2019-10-18",148.7016,149.6126,148.6849,149.6126,8700.0],["2019-10-21",149.9052,152.6216,149.9052,151.2843,19700.0],["2019-10-22",151.1422,155.43,151.1422,154.6192,5400.0],["2019-10-23",154.7529,154.7529,151.2508,153.0813,11700.0],["2019-10-24",152.8723,154.0341,152.2956,152.9559,10900.0],["2019-10-25",152.5881,153.9087,152.538,152.538,5700.0],["2019-10-28",152.7887,152.7887,150.8245,152.7887,7100.0],["2019-10-29",151.8359,153.4407,151.8359,152.7386,4500.0],["2019-10-30",152.538,152.538,150.8329,151.535,3000.0],["2019-10-31",150.7828,151.4765,150.4234,150.4484,5700.0],["2019-11-01",150.5153,150.5153,149.4287,150.4484,6700.0],["2019-11-04",150.7577,151.2842,148.0496,151.0168,13400.0],["2019-11-05",150.7824,151.4855,149.8115,150.163,8300.0],["2019-11-06",149.3931,150.8075,149.2591,150.6485,7100.0],["2019-11-07",151.1089,151.3014,147.9451,149.368,18000.0],["2019-11-08",147.1416,149.3931,147.1416,149.3931,8300.0],["2019-11-11",148.1878,149.3931,146.8988,149.3931,4300.0],["2019-11-12",149.393,150.1882,148.9913,149.3177,6200.0],["2019-11-13",150.2216,150.2216,148.3635,148.6062,4900.0],["2019-11-14",149.1252,149.1252,146.4552,147.7442,6100.0],["2019-11-15",148.2296,149.4014,148.2296,148.9829,7700.0],["2019-11-18",148.9746,149.4014,148.5896,148.8407,11200.0],["2019-11-19",148.9829,149.0666,147.7274,148.9829,9900.0],["2019-11-20",148.9913,149.1838,147.5266,147.5266,6900.0],["2019-11-21",147.7526,148.8072,147.4261,148.4891,7000.0],["2019-11-22",146.472,148.9829,146.472,148.8741,5500.0],["2019-11-25",148.9829,148.9829,148.1459,148.2714,5300.0],["2019-11-26",146.4719,148.5393,146.4719,147.5181,8500.0],["2019-11-27",145.635,148.9829,145.635,147.6438,8100.0],["2019-11-29",147.5935,148.1459,147.5935,148.1459,2300.0],["2019-12-02",148.0622,148.9829,146.1455,147.5852,14500.0],["2019-12-03",147.5517,148.1459,143.961,147.6772,12100.0],["2019-12-04",147.7274,148.1459,145.409,147.3257,9400.0],["2019-12-05",147.6019,148.9829,146.497,146.497,14200.0],["2019-12-06",146.7231,148.1459,146.7231,147.2587,15800.0],["2019-12-09",145.3002,147.8949,145.3002,146.8152,9800.0],["2019-12-10",146.6394,147.7275,146.0702,147.309,18000.0],["2019-12-11",146.7231,147.6437,146.3632,147.309,12200.0],["2019-12-12",146.9909,147.5182,146.723,147.1331,16900.0],["2019-12-13",146.9742,147.8948,144.8901,147.4763,12900.0],["2019-12-16",147.7107,150.6569,146.3129,147.7107,17100.0],["2019-12-17",146.9742,148.1459,143.9861,147.7442,17900.0],["2019-12-18",147.9953,150.6569,147.8362,148.9829,18200.0],["2019-12-19",148.9829,155.6704,148.1878,153.8793,35200.0],["2019-12-20",154.4233,161.6046,151.3097,159.8469,33400.0],["2019-12-23",159.8721,164.2328,159.847,162.7764,22600.0],["2019-12-24",163.1195,164.8856,160.6337,162.5504,14900.0],["2019-12-26",163.2116,164.4085,161.9561,164.1992,13900.0],["2019-12-27",164.7266,165.5385,162.8434,164.2244,10900.0],["2019-12-30",164.4253,166.9781,163.2116,165.4715,9600.0],["2019-12-31",165.6556,166.9529,164.4001,165.9737,12700.0],["2020-01-02",165.4715,167.5974,163.9984,166.1411,13600.0],["2020-01-03",165.4129,166.5512,161.9729,165.9737,11200.0],["2020-01-06",165.2957,167.3882,164.8856,166.5596,27200.0],["2020-01-07",166.5512,167.8904,165.731,167.3966,10700.0],["2020-01-08",166.9948,171.5731,166.3671,171.5731,12700.0],["2020-01-09",172.5021,172.5021,170.0749,170.9872,11100.0],["2020-01-10",169.3467,170.326,167.1203,170.2925,9900.0],["2020-01-13",172.4184,172.4184,166.8525,169.0705,11600.0],["2020-01-14",168.1164,169.4974,166.8525,166.8776,10300.0],["2020-01-15",167.0199,169.8322,165.6389,165.89,5800.0],["2020-01-16",168.9031,169.3216,166.9362,168.9366,10100.0],["2020-01-17",169.037,170.7696,167.0618,167.882,20400.0],["2020-01-21",167.7062,168.9701,166.2332,166.2332,5200.0],["2020-01-22",166.6684,167.5974,165.0614,166.3252,6400.0],["2020-01-23",166.1243,169.0705,166.1243,167.4049,9300.0],["2020-01-24",167.4217,169.4472,167.4217,169.0705,3300.0],["2020-01-27",167.3966,170.5855,167.3966,168.9785,6700.0],["2020-01-28",167.8569,168.652,164.2997,167.0785,9500.0],["2020-01-29",167.3045,168.1163,165.0111,168.1163,7900.0],["2020-01-30",167.6979,169.2881,164.35,165.89,6600.0],["2020-01-31",165.8314,169.0371,164.2495,166.5345,15300.0],["2020-02-03",168.652,169.489,166.0825,168.4428,6800.0],["2020-02-04",169.1207,172.2175,165.053,167.3044,10300.0],["2020-02-05",167.7815,170.7444,167.5137,170.7444,4900.0],["2020-02-06",170.7779,172.0501,165.9736,170.1418,13300.0],["2020-02-07",172.1925,173.3475,169.1542,170.9705,4500.0],["2020-02-10",171.5815,173.4647,171.5815,173.2554,7100.0],["2020-02-11",175.8783,175.9705,171.7973,171.7973,6100.0],["2020-02-12",172.5934,173.951,172.2414,173.951,7400.0],["2020-02-13",173.8755,175.5599,172.0738,175.032,7900.0],["2020-02-14",174.7219,180.1689,173.8839,176.8588,8000.0],["2020-02-18",177.6549,179.3309,175.3085,176.3057,7600.0],["2020-02-19",176.1465,177.5124,174.8979,175.1325,16200.0],["2020-02-20",173.0124,175.5599,171.0096,173.9761,7100.0],["2020-02-21",173.0794,175.9705,171.3615,174.1101,9300.0],["2020-02-24",171.7806,173.4649,168.5291,170.8671,9200.0],["2020-02-25",172.2079,172.2079,167.6241,169.9789,6900.0],["2020-02-26",168.4369,169.2666,164.0375,167.6073,10100.0],["2020-02-27",166.3252,171.7889,166.3252,167.7749,15800.0],["2020-02-28",166.761,167.599,157.962,167.599,28900.0],["2020-03-02",167.5989,170.1213,165.395,168.7805,17400.0],["2020-03-03",168.437,170.7917,163.4928,170.7917,24800.0],["2020-03-04",171.8392,176.4984,165.923,175.1409,19200.0],["2020-03-05",173.1297,176.3979,168.1604,170.5822,11200.0],["2020-03-06",167.9426,174.4454,163.2079,167.9342,13400.0],["2020-03-09",164.3392,166.9873,160.5095,166.2917,7500.0],["2020-03-10",167.5989,169.0654,163.2581,165.0682,10300.0],["2020-03-11",162.7637,162.7637,148.7692,156.3028,13500.0],["2020-03-12",150.7636,150.7636,139.1071,141.6211,21200.0],["2020-03-13",141.7887,141.7887,132.4032,137.7328,21100.0],["2020-03-16",128.8668,129.9478,111.7717,114.7969,26600.0],["2020-03-17",115.8025,122.3807,108.646,122.3807,29600.0],["2020-03-18",117.5707,118.8444,105.9896,110.4309,41500.0],["2020-03-19",109.3248,117.7215,104.3471,116.4813,18000.0],["2020-03-20",115.66,129.4702,108.227,108.227,41400.0],["2020-03-23",108.1013,108.1013,97.2912,103.0817,26200.0],["2020-03-24",104.7494,113.0455,98.4644,108.755,37800.0],["2020-03-25",107.8164,113.1293,102.0426,112.6935,34600.0],["2020-03-26",112.6935,117.9729,109.0231,115.8528,51400.0],["2020-03-27",112.2913,113.9673,106.4337,109.9868,52800.0],["2020-03-30",110.2047,112.9533,104.9169,109.0315,31000.0],["2020-03-31",108.0008,109.7857,105.5873,106.7773,26200.0],["2020-04-01",101.6823,108.6041,96.3694,96.4699,18000.0],["2020-04-02",98.632,107.8248,98.0538,104.741,25200.0],["2020-04-03",104.3303,106.7773,97.4672,98.0705,35000.0],["2020-04-06",100.6432,106.4086,99.7214,106.132,45500.0],["2020-04-07",108.9393,116.8835,103.241,103.5845,36300.0],["2020-04-08",104.7493,113.5818,104.7493,110.6907,10200.0],["2020-04-09",112.7941,116.9673,107.6907,110.8751,23300.0],["2020-04-13",111.0343,121.1405,108.5371,118.3248,26700.0],["2020-04-14",121.5092,124.459,113.2969,116.4561,31300.0],["2020-04-15",111.403,120.6712,111.403,119.8332,24600.0],["2020-04-16",119.8416,129.8892,116.1461,128.3221,25400.0],["2020-04-17",132.0679,134.3305,127.3752,130.6349,28300.0],["2020-04-20",127.1489,128.6322,122.6657,125.6992,29500.0],["2020-04-21",123.8137,129.8724,122.0036,125.8249,22700.0],["2020-04-22",127.5009,127.5009,121.0903,122.3473,34000.0],["2020-04-23",121.6852,125.6992,119.3388,124.4338,26300.0],["2020-04-24",123.6042,125.6992,122.0288,124.9283,19000.0],["2020-04-27",125.6992,129.202,122.54,124.0148,28500.0],["2020-04-28",124.8612,131.3137,123.688,131.3137,40500.0],["2020-04-29",134.0792,145.258,131.9758,132.3864,27800.0],["2020-04-30",130.107,134.0791,122.5148,125.6992,13700.0],["2020-05-01",124.8528,127.3836,118.1572,123.1517,38900.0],["2020-05-04",120.2606,124.1908,119.3807,120.6629,28100.0],["2020-05-05",126.8137,126.8137,121.5176,121.593,16500.0],["2020-05-06",123.3193,123.3193,116.4813,118.9952,17700.0],["2020-05-07",119.0874,120.7132,116.6489,119.6573,28000.0],["2020-05-08",120.6713,124.8361,117.2858,121.526,11800.0],["2020-05-11",121.5092,121.526,116.4813,116.4813,11000.0],["2020-05-12",120.4548,120.4548,109.8084,111.8203,28200.0],["2020-05-13",108.9785,110.6551,103.9571,105.7008,21000.0],["2020-05-14",102.6913,107.1678,101.1824,105.466,12200.0],["2020-05-15",106.1115,107.5702,104.1583,106.8912,16900.0],["2020-05-18",110.0264,115.425,109.8168,113.2035,31100.0],["2020-05-19",112.1221,113.8239,106.4049,108.1402,13900.0],["2020-05-20",118.6189,118.6189,108.3917,109.9593,19000.0],["2020-05-21",116.0202,116.0202,108.9785,112.9436,9400.0],["2020-05-22",113.17,113.17,106.8828,110.2779,21700.0],["2020-05-26",112.4826,114.0083,111.4934,112.7676,36600.0],["2020-05-27",113.17,113.17,109.8168,112.6083,29800.0],["2020-05-28",113.0023,116.4142,112.3317,115.2657,287800.0],["2020-05-29",115.7016,123.2044,112.3652,120.6057,27200.0],["2020-06-01",119.2393,120.9242,114.6202,117.5124,22100.0],["2020-06-02",119.0297,123.5145,116.5232,119.1303,67600.0],["2020-06-03",122.0643,125.8701,119.9685,123.372,43300.0],["2020-06-04",123.59,127.8318,122.693,124.7385,28400.0],["2020-06-05",125.8283,132.9789,125.8283,129.6928,52600.0],["2020-06-08",132.652,141.2948,131.3694,138.4027,17600.0],["2020-06-09",135.7788,135.7788,127.1192,133.9597,22300.0],["2020-06-10",134.5717,144.5893,133.0208,140.2972,21800.0],["2020-06-11",135.7369,136.8938,131.3526,132.8532,21900.0],["2020-06-12",124.026,136.2064,124.026,131.1096,15900.0],["2020-06-15",129.9275,132.1071,127.8402,130.0868,10700.0],["2020-06-16",133.0041,138.8554,131.864,135.2172,26300.0],["2020-06-17",135.804,137.4303,133.7585,134.6304,13900.0],["2020-06-18",132.4592,137.4303,132.4592,136.5082,28200.0],["2020-06-19",138.3189,142.5104,137.271,142.5104,42100.0],["2020-06-22",140.423,142.9295,137.271,139.0482,31800.0],["2020-06-23",138.7548,142.5607,136.6423,141.0518,21000.0],["2020-06-24",143.3487,143.3487,137.0782,138.5704,30800.0],["2020-06-25",140.4314,144.7989,139.7859,142.5104,29500.0],["2020-06-26",144.7235,144.7235,138.5033,140.1045,144500.0],["2020-06-29",141.0098,142.6277,139.3835,141.1859,8100.0],["2020-06-30",141.5044,144.3546,138.7129,143.5499,29800.0],["2020-07-01",144.5726,144.6229,142.3427,142.8625,23300.0],["2020-07-02",145.8468,150.3568,145.0839,146.0312,20600.0],["2020-07-06",149.5604,149.5604,146.1486,148.3365,11600.0],["2020-07-07",146.2827,147.5066,142.9966,144.3043,32100.0],["2020-07-08",144.1534,144.2037,139.9452,141.9403,14800.0],["2020-07-09",142.0745,142.0745,135.2256,136.6004,15700.0],["2020-07-10",138.8805,139.0482,132.258,132.258,76600.0],["2020-07-13",134.5968,136.6674,131.3526,131.9059,24100.0],["2020-07-14",129.9359,131.9143,129.0892,130.682,21800.0],["2020-07-15",131.6125,136.6926,130.7742,136.2232,33900.0],["2020-07-16",137.1453,137.1872,132.9957,134.9657,33800.0],["2020-07-17",134.0603,136.0387,133.7753,134.8903,17000.0],["2020-07-20",132.2328,134.7812,132.2328,133.4987,9900.0],["2020-07-21",135.3765,143.4493,135.3765,137.665,14500.0],["2020-07-22",139.9871,139.9871,134.4376,134.9657,10300.0],["2020-07-23",138.344,138.8051,132.5682,134.1358,8900.0],["2020-07-24",137.3381,137.3381,130.5227,131.076,15500.0],["2020-07-27",130.6066,134.2783,128.494,129.9443,12600.0],["2020-07-28",130.7742,131.6209,130.4138,130.6066,5900.0],["2020-07-29",132.3754,134.3957,131.5371,133.4651,16200.0],["2020-07-30",132.7023,135.125,131.7718,133.7082,15100.0],["2020-07-31",132.1239,134.119,131.6125,133.2723,20200.0],["2020-08-03",132.6017,136.2315,132.6017,134.9238,13300.0],["2020-08-04",134.7645,136.0387,134.5633,135.6363,12500.0],["2020-08-05",135.804,137.2626,135.7872,136.3405,12800.0],["2020-08-06",136.6423,137.4638,136.3154,136.6004,16700.0],["2020-08-07",137.0615,138.3189,135.4352,137.8914,30200.0],["2020-08-10",138.2686,142.5104,138.2686,141.32,15400.0],["2020-08-11",141.7817,147.5913,138.4319,138.5915,30500.0],["2020-08-12",142.7136,142.7136,138.4068,140.4133,12900.0],["2020-08-13",139.5821,142.3107,139.4478,140.7155,6600.0],["2020-08-14",140.2202,140.2202,136.0728,136.8368,18400.0],["2020-08-17",136.8452,138.3984,136.6773,137.6764,11700.0],["2020-08-18",137.0887,137.0887,133.7809,133.7809,5900.0],["2020-08-19",132.1606,133.932,131.1112,131.128,9900.0],["2020-08-20",130.9685,132.3453,130.1625,132.0683,8700.0],["2020-08-21",131.7072,132.5132,130.2968,130.6914,6700.0],["2020-08-24",133.1429,134.1251,130.1709,130.7586,10900.0],["2020-08-25",130.7586,131.7072,130.1289,131.2035,9200.0],["2020-08-26",131.2203,134.1251,131.2203,133.3192,5700.0],["2020-08-27",132.8574,132.8574,131.6485,131.6569,7100.0],["2020-08-28",133.2604,133.2604,130.5487,131.808,10100.0],["2020-08-31",130.1289,130.3136,128.8696,129.6671,8900.0],["2020-09-01",130.9264,130.9264,125.9563,130.1373,7900.0],["2020-09-02",130.1289,133.4199,129.4153,132.9833,11000.0],["2020-09-03",133.8649,133.8817,128.5002,128.5674,15300.0],["2020-09-04",129.7847,129.8686,127.1065,127.9209,18200.0],["2020-09-08",126.989,129.2474,126.989,129.2474,16200.0],["2020-09-09",129.2222,132.7567,129.1298,131.3714,13300.0],["2020-09-10",132.1523,132.6476,127.0059,129.0879,14100.0],["2020-09-11",130.9685,132.253,130.4479,131.8164,9400.0],["2020-09-14",135.8126,137.4245,132.5552,135.4684,19300.0],["2020-09-15",135.1662,136.0981,132.0011,133.613,12900.0],["2020-09-16",132.6643,136.0057,132.6643,135.905,8700.0],["2020-09-17",136.0309,137.8863,135.0906,136.6689,10500.0],["2020-09-18",138.0877,138.0877,132.6307,133.4031,48700.0],["2020-09-21",132.5468,132.5468,128.391,128.8696,16700.0],["2020-09-22",129.2977,130.4563,127.9629,130.3472,6700.0],["2020-09-23",137.9786,138.3396,131.321,135.6783,49600.0],["2020-09-24",134.8975,140.7995,134.8975,137.9618,23400.0],["2020-09-25",137.668,140.6483,136.7613,138.5831,16800.0],["2020-09-28",139.2715,142.3358,137.8023,141.3956,12100.0],["2020-09-29",140.6232,142.4702,139.6493,142.3107,9800.0],["2020-09-30",142.68,144.9888,139.7164,144.5522,23600.0],["2020-10-01",144.0317,146.055,142.7472,144.4934,46600.0],["2020-10-02",143.041,148.2546,136.0645,147.3395,25000.0],["2020-10-05",149.4383,153.8459,149.4383,152.3683,34400.0],["2020-10-06",151.1175,152.8889,150.4962,151.9318,31800.0],["2020-10-07",152.0577,153.1659,151.3861,152.8721,18200.0],["2020-10-08",152.7965,153.6277,152.0745,152.3767,28900.0],["2020-10-09",152.7965,154.2825,148.3805,151.9654,12700.0],["2020-10-12",151.5372,152.3767,149.3795,150.1687,15200.0],["2020-10-13",149.346,149.9505,147.6501,148.4225,7900.0],["2020-10-14",147.4067,147.4067,143.6035,144.569,26000.0],["2020-10-15",143.7462,143.7462,138.4739,139.9263,18900.0],["2020-10-16",138.9105,141.6474,137.8359,137.9702,18000.0],["2020-10-19",139.5066,139.6409,137.307,137.8443,7000.0],["2020-10-20",141.043,141.043,137.626,138.751,23300.0],["2020-10-21",139.3638,139.3638,134.8807,135.2081,14000.0],["2020-10-22",136.7025,140.8247,135.1661,139.6325,17200.0],["2020-10-23",139.6997,143.4776,138.5327,142.3862,29700.0],["2020-10-26",141.0513,141.0513,136.8536,137.1055,10300.0],["2020-10-27",137.5505,141.0346,137.5085,140.2034,18600.0],["2020-10-28",138.5663,138.5663,137.3489,137.3489,7500.0],["2020-10-29",137.1894,142.722,137.1894,140.9842,6800.0],["2020-10-30",140.2034,142.7221,140.2034,142.2267,17600.0],["2020-11-02",145.2575,149.9001,144.0989,146.8946,17100.0],["2020-11-03",146.9113,146.9113,143.1754,145.8115,22400.0],["2020-11-04",145.0476,145.0476,141.1185,142.89,21200.0],["2020-11-05",142.9403,146.0634,142.9403,144.6698,5800.0],["2020-11-06",146.3152,146.3152,142.8563,143.7714,12900.0],["2020-11-09",149.3426,154.0152,144.7813,144.7813,16600.0],["2020-11-10",146.5955,152.7828,145.8767,149.5908,12500.0],["2020-11-11",150.9087,151.6361,147.1175,150.9172,11300.0],["2020-11-12",150.207,150.207,146.7239,147.7509,12800.0],["2020-11-13",148.9061,148.9061,146.6041,147.999,9500.0],["2020-11-16",150.3952,151.465,148.8634,151.0456,11600.0],["2020-11-17",149.6335,153.767,149.6335,152.6459,7500.0],["2020-11-18",152.4405,152.5689,150.7888,151.559,3700.0],["2020-11-19",151.3366,152.1581,149.9416,151.482,5900.0],["2020-11-20",150.8317,153.921,148.4183,152.6716,9000.0],["2020-11-23",154.0494,154.4687,152.4748,154.212,7100.0],["2020-11-24",152.3293,158.2171,152.3293,157.8148,7900.0],["2020-11-25",155.5385,155.5385,151.6019,154.7939,7000.0],["2020-11-27",152.5432,154.5029,152.5432,153.1936,2200.0],["2020-11-30",155.1105,156.0947,151.2339,154.0408,23400.0],["2020-12-01",156.3258,158.0203,153.0311,154.5458,8200.0],["2020-12-02",153.2535,155.7524,153.1851,154.6228,10800.0],["2020-12-03",155.9664,156.5055,154.7426,155.2304,8200.0],["2020-12-04",156.1803,157.1901,155.0678,155.8551,7100.0],["2020-12-07",155.6583,156.8649,155.6583,155.7695,8600.0],["2020-12-08",155.7696,157.2928,154.7084,156.7451,6400.0],["2020-12-09",158.0459,158.3112,153.2535,156.7964,9800.0],["2020-12-10",156.882,158.3197,155.7524,156.9505,5600.0],["2020-12-11",156.6253,157.3698,155.2903,157.3527,9200.0],["2020-12-14",158.6278,163.4544,158.4481,159.1755,7700.0],["2020-12-15",161.2208,168.7945,161.2208,164.353,16800.0],["2020-12-16",165.5939,170.0868,165.5939,166.6808,15200.0],["2020-12-17",168.4265,169.4278,163.0351,164.7894,17300.0],["2020-12-18",163.8138,166.8775,159.766,165.166,57000.0],["2020-12-21",158.4224,160.8871,156.651,160.8871,18200.0],["2020-12-22",160.0313,162.1879,159.5007,160.7758,5400.0],["2020-12-23",158.6877,158.6877,157.3356,158.2855,6600.0],["2020-12-24",157.772,158.1058,157.4725,157.4725,2900.0],["2020-12-28",157.4041,161.0925,157.4041,160.0741,7100.0],["2020-12-29",157.3784,159.2611,157.3784,159.2611,4200.0],["2020-12-30",162.205,162.205,158.0459,158.5337,4200.0],["2020-12-31",157.464,160.3565,157.1901,159.0044,4100.0],["2021-01-04",164.7381,164.7381,160.0399,160.8871,6700.0],["2021-01-05",161.0925,161.0925,158.0117,160.0313,7300.0],["2021-01-06",160.4592,161.8969,158.7904,159.9457,20000.0],["2021-01-07",160.8871,161.1181,160.0056,160.6303,6400.0],["2021-01-08",160.8871,160.8871,157.1217,158.662,8100.0],["2021-01-11",157.3014,158.1486,157.3014,158.1486,3600.0],["2021-01-12",159.1499,159.6805,158.2,158.5337,5400.0],["2021-01-13",157.7549,158.4652,155.9321,155.9321,12500.0],["2021-01-14",157.4212,158.14,154.0836,157.2928,9800.0],["2021-01-15",155.1363,156.9933,145.8596,156.6082,12100.0],["2021-01-19",155.5898,156.0519,153.7584,154.4773,11000.0],["2021-01-20",154.0408,156.9505,154.0408,155.7524,21200.0],["2021-01-21",154.9223,156.8735,154.0408,155.3587,10000.0],["2021-01-22",154.6142,157.4554,154.135,157.4554,12500.0],["2021-01-25",156.0605,156.0605,153.2706,153.2706,6600.0],["2021-01-26",154.0922,154.5971,151.4307,154.0408,11700.0],["2021-01-27",151.987,154.7854,141.9059,145.9366,20800.0],["2021-01-28",146.0735,151.9014,146.0735,151.9014,14200.0],["2021-01-29",150.5064,151.9014,146.0221,146.0221,13300.0],["2021-02-01",147.2887,153.7156,147.2887,150.6177,9100.0],["2021-02-02",151.7131,157.8919,151.7131,155.7524,22500.0],["2021-02-03",154.0066,155.2988,151.1996,154.0408,17700.0],["2021-02-04",154.0836,156.1632,152.3036,156.1632,8000.0],["2021-02-05",151.9099,156.8221,151.9099,156.0605,16800.0],["2021-02-08",160.0313,160.0313,155.3245,155.4101,5800.0],["2021-02-09",154.9387,155.3672,153.4048,153.4048,8500.0],["2021-02-10",153.859,155.8386,152.9935,155.83,10500.0],["2021-02-11",154.3389,156.7984,154.3389,154.7674,7000.0],["2021-02-12",154.1675,156.01,154.1675,154.4417,5300.0],["2021-02-16",154.2875,154.9388,153.3277,154.3389,20000.0],["2021-02-17",154.2532,154.8274,151.5795,152.5564,20700.0],["2021-02-18",151.9908,155.9671,150.8939,152.8906,25500.0],["2021-02-19",152.7107,155.9586,152.5393,153.5162,14000.0],["2021-02-22",152.9077,155.0244,152.9077,153.5762,9000.0],["2021-02-23",154.8702,155.093,151.6652,152.5136,22600.0],["2021-02-24",151.768,154.6902,148.2887,150.7739,18400.0],["2021-02-25",153.5334,155.0845,152.2479,152.2479,21800.0],["2021-02-26",151.408,154.4674,151.2452,151.2452,17600.0],["2021-03-01",151.7594,154.8959,151.7594,154.4674,19100.0],["2021-03-02",153.4819,154.8959,153.4819,154.3989,10300.0],["2021-03-03",154.6217,155.0159,153.7647,154.8273,18200.0],["2021-03-04",154.2532,154.8102,151.9736,152.762,31700.0],["2021-03-05",154.2446,155.0502,152.9592,154.4674,40700.0],["2021-03-08",155.4529,158.538,155.4529,158.1095,17500.0],["2021-03-09",158.8465,158.8465,156.1556,156.2327,16000.0],["2021-03-10",157.4668,158.2895,156.3956,157.2526,14200.0],["2021-03-11",157.3725,157.6039,155.6586,157.6039,7200.0],["2021-03-12",156.3099,156.8327,154.0304,155.8472,33700.0],["2021-03-15",154.8188,157.681,154.8188,156.9526,37800.0],["2021-03-16",156.807,158.4438,156.3956,158.0238,16700.0],["2021-03-17",157.861,161.0575,156.4727,158.7523,13400.0],["2021-03-18",157.681,159.9606,157.2097,158.0067,9200.0],["2021-03-19",158.041,160.9118,156.8412,160.9118,38900.0],["2021-03-22",158.8808,160.4147,158.718,159.7977,9200.0],["2021-03-23",158.9665,159.0522,156.1042,156.3442,8100.0],["2021-03-24",158.8808,160.0377,156.5413,156.5413,8700.0],["2021-03-25",157.6039,158.5466,156.3956,158.5466,9300.0],["2021-03-26",159.0007,159.4378,158.3237,159.4378,5900.0],["2021-03-29",158.7094,158.7094,156.3956,156.8241,9600.0],["2021-03-30",156.3956,159.3007,156.3956,158.4095,7300.0],["2021-03-31",157.4068,159.8491,157.2525,159.7634,17700.0],["2021-04-01",159.8234,166.5506,159.2835,163.7312,13000.0],["2021-04-05",164.1682,165.8907,161.7088,165.8907,10800.0],["2021-04-06",166.5763,167.0647,162.7542,165.9421,7300.0],["2021-04-07",163.6626,163.714,159.4464,160.6633,15200.0],["2021-04-08",159.9691,163.2427,159.7549,160.8518,12400.0],["2021-04-09",159.892,161.9658,159.2235,161.9658,7900.0],["2021-04-12",161.1603,161.2374,160.4661,160.6804,5800.0],["2021-04-13",161.1517,161.1517,158.7008,158.7008,3300.0],["2021-04-14",159.0093,159.6006,156.9783,158.9493,17500.0],["2021-04-15",160.3033,163.4484,158.5808,162.7371,19000.0],["2021-04-16",164.3568,168.5559,162.8486,168.2817,8100.0],["2021-04-19",168.2045,171.0925,167.9303,170.9639,13100.0],["2021-04-20",171.3924,172.2408,169.2757,172.1723,10500.0],["2021-04-21",171.3925,171.3925,168.3588,168.9758,8300.0],["2021-04-22",171.341,171.341,167.2448,168.813,5100.0],["2021-04-23",169.6357,169.6357,163.3456,164.5282,8700.0],["2021-04-26",164.5282,165.7793,163.6798,164.1168,14600.0],["2021-04-27",164.9909,166.2506,163.3541,165.6508,10000.0],["2021-04-28",166.0535,166.0535,164.5796,164.9652,5800.0],["2021-04-29",165.5908,166.8934,163.7483,165.3937,11300.0],["2021-04-30",163.894,167.1076,162.8914,165.0252,15000.0],["2021-05-03",166.3021,169.6785,166.3021,169.3271,8300.0],["2021-05-04",167.9646,169.07,167.5789,168.4959,7200.0],["2021-05-05",168.0417,169.6785,168.0417,169.0872,7400.0],["2021-05-06",170.4926,170.5183,167.956,168.4016,13900.0],["2021-05-07",169.0186,170.3041,168.6587,170.3041,5400.0],["2021-05-10",169.6871,169.7642,167.0391,167.5533,5000.0],["2021-05-11",167.2354,170.0098,166.7372,166.9777,13200.0],["2021-05-12",165.2857,166.5483,159.4707,159.4707,11800.0],["2021-05-13",162.1248,167.0379,160.3124,166.6342,12800.0],["2021-05-14",167.6821,169.6319,167.6821,169.2797,6400.0],["2021-05-17",166.8918,168.9533,166.8918,168.9533,5400.0],["2021-05-18",169.211,169.211,166.6857,167.3299,8800.0],["2021-05-19",163.6279,166.9348,163.1985,163.4132,9900.0],["2021-05-20",164.8218,164.9163,162.6487,163.4561,9200.0],["2021-05-21",164.6844,165.6635,163.1554,165.6635,13800.0],["2021-05-24",164.1433,173.8664,164.1433,172.2001,15500.0],["2021-05-25",171.4614,172.7584,168.5239,168.5239,9500.0],["2021-05-26",169.2024,170.4478,167.7851,168.833,6000.0],["2021-05-27",168.8674,170.3448,168.06,168.06,11100.0],["2021-05-28",168.2748,168.2748,166.8403,168.1974,4500.0],["2021-06-01",170.0442,170.0442,166.0759,167.2011,8000.0],["2021-06-02",165.8955,167.39,163.4733,167.39,12900.0],["2021-06-03",164.985,168.0944,164.985,168.0514,5400.0],["2021-06-04",169.211,171.4958,167.4932,168.7901,5500.0],["2021-06-07",171.7019,172.389,167.9226,171.0663,10000.0],["2021-06-08",171.7878,173.4971,171.0062,172.0713,11400.0],["2021-06-09",172.243,173.059,168.352,168.7987,6400.0],["2021-06-10",170.027,170.6368,167.5704,169.8123,5200.0],["2021-06-11",169.5202,171.1608,158.062,170.4135,7600.0],["2021-06-14",172.4063,172.4063,169.8123,169.8123,8600.0],["2021-06-15",171.1264,171.1264,168.9189,169.984,12300.0],["2021-06-16",167.8796,168.2232,165.7752,168.0944,13300.0],["2021-06-17",166.909,167.8624,164.1261,167.8624,19200.0],["2021-06-18",165.0022,168.249,162.3395,162.8806,29100.0],["2021-06-21",164.6243,170.0613,164.6243,169.8981,15300.0],["2021-06-22",169.8981,171.2467,169.8981,171.2467,11500.0],["2021-06-23",168.1803,171.324,168.1803,170.3276,8900.0],["2021-06-24",169.6061,170.8687,168.8674,170.6712,15400.0],["2021-06-25",170.9289,171.5988,162.6487,164.0058,76000.0],["2021-06-28",164.1003,165.174,162.7775,163.7997,16600.0],["2021-06-29",163.585,163.585,163.0868,163.1984,5000.0],["2021-06-30",164.1175,165.9385,163.7997,164.985,19500.0],["2021-07-01",166.5483,169.0478,165.7581,168.1974,15300.0],["2021-07-02",166.6256,168.0772,166.6256,167.4072,10600.0],["2021-07-06",167.9741,167.9741,166.2133,167.8023,17400.0],["2021-07-07",167.5275,169.1165,166.5998,166.9777,14600.0],["2021-07-08",165.7924,165.7924,163.4561,163.7138,8200.0],["2021-07-09",165.0881,165.6035,164.9249,165.6035,6300.0],["2021-07-12",165.3887,166.5311,165.3887,166.5311,5900.0],["2021-07-13",167.1495,167.5876,166.4194,166.8833,16400.0],["2021-07-14",166.6342,172.1314,165.9127,171.4872,20700.0],["2021-07-15",172.9904,177.3366,172.4836,177.328,11500.0],["2021-07-16",178.6593,184.8351,176.9157,184.8351,11000.0],["2021-07-19",180.3514,181.4509,177.1476,177.6114,11600.0],["2021-07-20",179.922,186.3726,179.2863,184.0706,10500.0],["2021-07-21",187.2659,187.2659,183.813,183.813,3500.0],["2021-07-22",180.0766,180.1023,177.0102,177.5427,6000.0],["2021-07-23",176.9329,179.0716,176.9329,179.0716,3200.0],["2021-07-26",181.219,181.219,178.2728,178.2728,3700.0],["2021-07-27",176.9929,177.5083,175.3953,177.1991,5200.0],["2021-07-28",174.9401,178.6593,174.545,175.8076,7900.0],["2021-07-29",177.5427,177.5427,177.5427,177.5427,2100.0],["2021-07-30",173.6088,182.0693,164.8476,181.0815,14200.0],["2021-08-02",180.3944,180.3944,177.6544,178.7881,5400.0],["2021-08-03",178.6593,178.6593,176.6666,178.6336,4000.0],["2021-08-04",177.3194,177.3194,174.3131,176.1684,4700.0],["2021-08-05",176.2371,176.2371,171.8909,172.6038,5600.0],["2021-08-06",172.9044,174.4591,171.3583,174.3732,6700.0],["2021-08-09",175.3782,175.3782,172.9817,172.9817,2100.0],["2021-08-10",175.2544,177.9748,175.2544,175.7279,3600.0],["2021-08-11",175.2114,176.3735,173.6274,176.3735,4500.0],["2021-08-12",179.8859,179.8859,173.679,174.0922,6700.0],["2021-08-13",174.7551,176.7868,173.679,173.679,3900.0],["2021-08-16",173.4638,175.4869,173.4552,175.4869,2700.0],["2021-08-17",171.4838,173.4294,171.4408,172.646,4900.0],["2021-08-18",172.3016,176.4338,172.3016,174.0492,6100.0],["2021-08-19",173.9459,178.2502,173.7221,174.7551,4900.0],["2021-08-20",173.7049,179.4038,173.7049,179.4038,6300.0],["2021-08-23",168.1523,178.6032,168.1523,177.3205,3700.0],["2021-08-24",176.4769,177.3808,173.7823,176.4682,4500.0],["2021-08-25",173.0334,174.7465,173.0334,173.1367,6800.0],["2021-08-26",174.23,176.3821,174.2214,174.9445,5100.0],["2021-08-27",175.5815,177.3205,174.9875,177.3205,4800.0],["2021-08-30",177.398,177.398,177.398,177.398,2200.0],["2021-08-31",179.0594,182.8816,179.0594,180.4626,10400.0],["2021-09-01",177.1569,177.1569,174.7293,176.0206,3900.0],["2021-09-02",173.9717,179.6706,173.9717,179.0164,5800.0],["2021-09-03",178.1985,179.0164,176.2358,179.0164,2700.0],["2021-09-07",179.0164,180.7726,178.8442,180.7726,3300.0],["2021-09-08",179.1111,179.1111,176.3563,176.3563,5000.0],["2021-09-09",177.002,180.0925,173.042,173.042,8900.0],["2021-09-10",173.8942,179.1111,173.8942,175.9173,10100.0],["2021-09-13",176.606,177.4754,175.659,176.3907,5700.0],["2021-09-14",174.583,176.3822,172.6546,172.6546,7900.0],["2021-09-15",172.2672,175.9517,172.2672,173.3777,8600.0],["2021-09-16",173.2486,175.8828,173.2486,175.8828,6800.0],["2021-09-17",176.2272,184.4398,176.2272,184.1471,33300.0],["2021-09-20",181.7023,182.4857,176.9159,181.9606,6000.0],["2021-09-21",182.5029,183.3379,182.1585,182.1585,2600.0],["2021-09-22",185.0682,185.0682,183.6392,184.8014,2200.0],["2021-09-23",185.9463,188.7011,185.9463,187.4873,7000.0],["2021-09-24",186.2304,186.2304,186.2304,186.2304,2100.0],["2021-09-27",185.6708,194.357,185.6708,192.4458,6800.0],["2021-09-28",187.2549,187.8144,186.7039,187.1516,3200.0],["2021-09-29",193.3498,193.3498,186.4715,189.5534,3400.0],["2021-09-30",188.8216,188.8216,185.1113,185.1113,3900.0],["2021-10-01",187.9866,192.1446,186.0411,187.8403,7100.0],["2021-10-04",185.5589,188.5289,185.5073,185.5073,3300.0],["2021-10-05",185.6364,188.0985,183.2604,185.5159,4900.0],["2021-10-06",189.8719,190.1904,182.6492,182.6492,4700.0],["2021-10-07",184.1729,184.1729,182.3565,182.5029,6800.0],["2021-10-08",182.6837,182.6837,179.7998,179.7998,2100.0],["2021-10-11",181.0136,181.0136,177.682,177.682,3300.0],["2021-10-12",177.5529,177.5874,176.4596,176.4596,5800.0],["2021-10-13",180.4196,181.7798,180.4196,180.9964,3300.0],["2021-10-14",178.1555,188.1846,178.1555,188.1846,81900.0],["2021-10-15",190.9393,191.9724,185.7397,185.8258,12400.0],["2021-10-18",185.1716,191.0254,185.1716,188.4428,9500.0],["2021-10-19",188.0985,188.0985,184.1902,185.5676,2900.0],["2021-10-20",186.7986,188.2448,185.0855,188.2448,5200.0],["2021-10-21",188.2448,189.3898,186.2046,188.7441,8900.0],["2021-10-22",186.3768,188.0985,186.3768,187.668,6600.0],["2021-10-25",187.668,187.8919,185.9463,187.668,8700.0],["2021-10-26",190.6811,194.6324,190.6122,194.555,4900.0],["2021-10-27",193.3325,193.9093,191.1804,192.8332,3600.0],["2021-10-28",195.3297,197.8004,192.9193,196.0614,12600.0],["2021-10-29",194.8563,202.3716,194.8563,200.426,5500.0],["2021-11-01",204.8595,208.234,203.1636,204.1535,7700.0],["2021-11-02",202.5954,209.379,199.4361,203.3444,10100.0],["2021-11-03",204.0244,216.2228,204.0244,214.3376,5200.0],["2021-11-04",216.0507,222.1026,210.7392,213.4509,6700.0],["2021-11-05",219.3995,221.147,214.372,221.147,8400.0],["2021-11-08",222.8687,238.0457,220.5616,223.8329,16300.0],["2021-11-09",225.7333,230.8749,216.9597,226.8166,10600.0],["2021-11-10",224.6676,224.9163,221.3464,221.3464,6700.0],["2021-11-11",229.09,229.09,218.0342,225.3425,5100.0],["2021-11-12",228.2019,230.7949,228.2019,230.7949,5100.0],["2021-11-15",233.6899,246.8591,231.4698,239.6751,17000.0],["2021-11-16",235.386,239.7905,235.386,237.8724,6200.0],["2021-11-17",236.9311,238.8758,236.9311,238.8758,6600.0],["2021-11-18",240.6874,244.2039,240.1368,241.6642,14300.0],["2021-11-19",239.2399,244.1595,234.9419,235.1461,6000.0],["2021-11-22",237.9878,239.9859,235.0219,237.6504,7700.0],["2021-11-23",239.7639,239.9415,233.5655,236.3184,8900.0],["2021-11-24",239.533,239.533,235.7856,237.0554,7900.0],["2021-11-26",234.8975,238.0322,231.6829,237.0998,11600.0],["2021-11-29",237.6148,244.941,235.3948,235.608,18800.0],["2021-11-30",229.4451,234.2404,223.4066,223.8684,11900.0],["2021-12-01",228.8147,235.3771,225.9197,225.9197,10500.0],["2021-12-02",222.27,229.1344,222.27,229.1344,5500.0],["2021-12-03",230.5641,230.5641,223.7796,227.3317,6200.0],["2021-12-06",227.7757,231.7717,225.8487,229.0722,8800.0],["2021-12-07",237.3573,237.4284,235.3149,235.3149,3200.0],["2021-12-08",235.0219,238.4762,235.0219,236.5582,3900.0],["2021-12-09",233.086,233.9296,231.1057,233.3524,3500.0],["2021-12-10",232.0914,232.0914,232.0559,232.0559,2600.0],["2021-12-13",228.9479,229.8359,224.9607,225.1471,8000.0],["2021-12-14",221.8526,221.8526,215.4145,215.4145,12000.0],["2021-12-15",214.8462,216.3114,213.5674,216.0628,9400.0],["2021-12-16",222.8561,222.8561,211.6493,213.7717,7100.0],["2021-12-17",215.8052,215.8052,210.193,215.4589,18300.0],["2021-12-20",211.7825,214.0203,210.3439,210.3439,10900.0],["2021-12-21",217.4836,217.4836,211.0987,212.2443,4200.0],["2021-12-22",213.7983,215.4411,213.7539,213.9759,3200.0],["2021-12-23",214.1891,216.5778,214.1091,214.7929,2700.0],["2021-12-27",223.7974,226.7367,219.97,222.0924,8300.0],["2021-12-28",222.0036,222.0036,220.1033,220.1033,2500.0],["2021-12-29",222.0036,222.936,217.6079,217.6079,4800.0],["2021-12-30",218.4515,221.0179,215.6187,217.2971,4500.0],["2021-12-31",217.9276,222.9715,217.6434,220.4851,2500.0],["2022-01-03",226.2838,226.2838,220.8492,220.8492,5000.0],["2022-01-04",222.5098,225.1116,218.5137,222.8916,3400.0],["2022-01-05",222.1545,223.1047,213.9759,213.9759,4000.0],["2022-01-06",215.3346,215.7076,214.5265,214.6153,4500.0],["2022-01-07",214.4554,214.4554,207.5822,207.5822,6800.0],["2022-01-10",207.3514,207.5378,199.9364,206.1614,7300.0],["2022-01-11",206.1525,211.5605,206.0193,207.9463,5700.0],["2022-01-12",202.9557,203.0089,200.8244,200.8244,4400.0],["2022-01-13",201.2773,204.0568,197.148,197.148,8300.0],["2022-01-14",196.2512,199.9187,194.2531,198.933,13300.0],["2022-01-18",199.0218,200.2472,194.5639,194.5639,7700.0],["2022-01-19",196.855,199.2704,192.8412,193.0455,12100.0],["2022-01-20",195.5496,195.5496,187.9749,187.9749,6100.0],["2022-01-21",186.6961,194.0933,186.6961,190.9231,21200.0],["2022-01-24",193.4894,200.1851,192.1486,199.3415,12300.0],["2022-01-25",196.8373,199.4303,193.8624,196.34,12900.0],["2022-01-26",199.1106,199.519,189.2359,189.2359,15300.0],["2022-01-27",188.259,191.8999,188.259,189.0139,6000.0],["2022-01-28",188.2591,190.9586,185.1865,188.854,14200.0],["2022-01-31",189.449,192.6547,187.4599,191.2961,15000.0],["2022-02-01",193.0632,209.3671,193.0632,198.56,11500.0],["2022-02-02",196.3222,200.4071,195.3365,196.6064,10100.0],["2022-02-03",196.2601,197.6187,192.3439,192.3439,8000.0],["2022-02-04",191.1184,192.7968,190.0351,192.5215,13200.0],["2022-02-07",193.1431,197.4056,193.1431,197.0948,10900.0],["2022-02-08",196.4719,198.5185,195.6533,198.1181,9700.0],["2022-02-09",200.2358,201.2413,198.4651,201.2413,10700.0],["2022-02-10",197.5397,198.127,191.3555,192.005,16000.0],["2022-02-11",188.8017,188.8017,188.8017,188.8017,2200.0],["2022-02-14",187.5737,191.2754,187.5737,188.597,7900.0],["2022-02-15",192.2453,193.6868,192.2453,193.6868,7800.0],["2022-02-16",193.6868,199.3193,193.6868,198.0736,10700.0],["2022-02-17",198.0736,198.1181,194.719,195.4664,9300.0],["2022-02-18",193.6778,198.7142,193.6778,196.1337,8400.0],["2022-02-22",194.2474,196.4452,190.8661,192.7347,17400.0],["2022-02-23",192.7347,198.1626,192.7347,196.1694,13100.0],["2022-02-24",189.4779,204.8807,189.4779,204.8807,14700.0],["2022-02-25",204.6582,208.5734,204.6582,208.1997,5000.0],["2022-02-28",208.2175,208.2175,200.5206,201.2947,6900.0],["2022-03-01",202.2024,205.5481,202.0956,205.5481,11900.0],["2022-03-02",209.8281,212.2573,206.7315,207.9328,9200.0],["2022-03-03",200.1113,205.904,200.1113,203.2345,5300.0],["2022-03-04",200.7608,203.6616,200.2803,200.4405,4400.0],["2022-03-07",200.049,201.9977,199.6753,199.6753,8800.0],["2022-03-08",200.921,201.1435,196.205,197.0681,7700.0],["2022-03-09",201.8464,202.5227,201.8197,202.5227,4100.0],["2022-03-10",200.2091,203.4926,200.2091,201.5884,8500.0],["2022-03-11",202.9498,202.9498,198.1091,198.1091,6500.0],["2022-03-14",200.4049,203.7684,200.2092,201.6863,7600.0],["2022-03-15",200.7431,204.6583,200.7431,204.6583,4100.0],["2022-03-16",204.1333,207.7637,202.9676,205.1833,9700.0],["2022-03-17",206.7049,208.4044,204.1422,205.5481,4400.0],["2022-03-18",205.548,210.2552,205.548,206.6069,18700.0],["2022-03-21",210.2463,210.2463,207.8082,209.1073,5600.0],["2022-03-22",208.3332,212.3907,208.3332,209.6501,4200.0],["2022-03-23",207.7904,209.659,206.9628,206.9628,8600.0],["2022-03-24",205.646,205.646,199.8977,202.2113,4300.0],["2022-03-25",206.2688,206.2688,201.1168,201.3214,6000.0],["2022-03-28",202.2825,202.2825,198.2694,200.3515,4600.0],["2022-03-29",200.3337,208.5112,200.3337,208.5112,10300.0],["2022-03-30",206.1443,206.1443,199.4172,201.1524,7900.0],["2022-03-31",203.2168,203.2168,191.7737,195.7601,14200.0],["2022-04-01",194.8613,196.6054,191.2398,192.8681,9600.0],["2022-04-04",191.747,195.4575,189.5847,192.8949,10200.0],["2022-04-05",191.5601,193.5355,188.3568,191.044,8200.0],["2022-04-06",190.0207,193.7935,190.0207,192.2898,12300.0],["2022-04-07",194.1495,197.0503,194.1495,196.6944,5600.0],["2022-04-08",197.7977,198.652,196.0537,197.7177,6800.0],["2022-04-11",196.3207,196.3207,191.5957,192.5389,5600.0],["2022-04-12",194.105,195.3596,191.8093,192.2008,5800.0],["2022-04-13",192.0495,196.1338,192.0495,193.838,5200.0],["2022-04-14",193.847,198.6787,193.847,197.9312,7200.0],["2022-04-18",201.0456,204.2133,198.296,200.4316,7800.0],["2022-04-19",204.6582,204.7828,201.971,201.971,7700.0],["2022-04-20",200.574,201.5528,197.9312,198.7854,5900.0],["2022-04-21",198.6075,199.1414,195.8401,197.5753,10400.0],["2022-04-22",194.5588,194.6656,194.5588,194.6656,3800.0],["2022-04-25",192.0228,193.7491,188.8284,193.7491,9400.0],["2022-04-26",189.9585,191.2131,183.0624,185.0645,11600.0],["2022-04-27",186.5682,186.6839,178.72,179.9124,13700.0],["2022-04-28",184.2013,188.2589,183.792,185.6962,13100.0],["2022-04-29",185.6962,185.6962,177.7412,180.8111,13400.0],["2022-05-02",180.9446,186.3191,180.9179,181.7098,15100.0],["2022-05-03",182.0302,184.2992,182.0302,183.7119,12100.0],["2022-05-04",184.5038,192.8236,184.5038,192.8236,13600.0],["2022-05-05",191.0262,192.3076,181.5408,183.6763,14900.0],["2022-05-06",182.4128,184.7352,180.9446,183.5962,12600.0],["2022-05-09",182.4128,194.6745,182.4128,191.0085,17500.0],["2022-05-10",190.2407,192.4011,183.6345,184.7861,16300.0],["2022-05-11",186.4019,191.9369,184.3576,185.2414,21200.0],["2022-05-12",185.0182,189.1694,183.3666,189.1694,13600.0],["2022-05-13",187.4911,188.2767,186.2234,186.4644,10100.0],["2022-05-16",184.0719,184.5183,182.5453,182.5453,8800.0],["2022-05-17",182.1168,184.7236,182.1168,184.6254,9300.0],["2022-05-18",177.7335,177.7335,173.5377,174.2608,10000.0],["2022-05-19",171.6898,175.9392,168.967,171.4755,14400.0],["2022-05-20",173.127,173.127,164.2087,169.6275,19200.0],["2022-05-23",169.8775,173.1895,166.2352,169.3865,19600.0],["2022-05-24",168.0206,169.5561,165.396,168.6098,28200.0],["2022-05-25",169.0741,173.7788,169.0741,172.5111,31400.0],["2022-05-26",175.8498,176.7604,173.7252,175.8409,28200.0],["2022-05-27",175.0196,176.082,172.8949,174.7429,25800.0],["2022-05-31",173.3234,176.5819,172.3146,176.5819,33200.0],["2022-06-01",178.2156,178.2156,171.8505,172.2433,16800.0],["2022-06-02",171.5201,176.0106,171.5201,176.0106,19400.0],["2022-06-03",173.9484,176.7158,173.4127,175.9838,17900.0],["2022-06-06",177.2425,179.9832,176.7426,179.9296,9900.0],["2022-06-07",181.4384,182.1972,180.2778,181.4295,8500.0],["2022-06-08",178.7691,179.76,176.6087,176.9837,8100.0],["2022-06-09",177.9924,179.2065,177.43,179.0994,10700.0],["2022-06-10",178.4209,178.4209,171.7344,171.7344,8800.0],["2022-06-13",168.6813,175.5017,168.6813,173.5377,16600.0],["2022-06-14",171.8504,176.6355,171.8504,175.1625,10400.0],["2022-06-15",179.3405,179.5636,175.5374,175.7874,13300.0],["2022-06-16",173.1538,174.109,168.2974,168.4759,27400.0],["2022-06-17",171.0738,173.993,171.0738,171.8504,33800.0],["2022-06-21",173.6806,177.0551,173.6806,174.7072,14800.0],["2022-06-22",172.7789,175.3321,171.8772,172.1004,12500.0],["2022-06-23",174.234,178.171,174.234,176.4391,16800.0],["2022-06-24",175.7785,182.1793,175.7785,180.867,116600.0],["2022-06-27",182.6346,182.6346,178.5995,179.4833,9700.0],["2022-06-28",181.1616,181.1616,172.6182,172.7075,10400.0],["2022-06-29",171.8504,173.7341,171.8504,173.6627,10200.0],["2022-06-30",170.3417,175.1446,170.3417,174.5911,11000.0],["2022-07-01",176.2784,177.4479,175.341,177.4479,6500.0],["2022-07-05",173.6538,181.8044,173.4663,181.0456,9800.0],["2022-07-06",179.5547,179.5547,177.6532,178.1174,5200.0],["2022-07-07",181.0009,181.1884,180.1439,181.1884,8400.0],["2022-07-08",179.269,180.9652,177.6442,178.7691,7400.0],["2022-07-11",178.5459,178.5459,175.5464,176.3677,5400.0],["2022-07-12",180.0814,180.1528,178.0639,178.8584,6300.0],["2022-07-13",177.5907,181.0813,177.5907,179.9832,9900.0],["2022-07-14",181.733,183.5095,179.4387,181.2241,6700.0],["2022-07-15",183.4381,186.5626,183.4381,184.2594,8500.0],["2022-07-18",184.7861,187.4464,180.8849,182.0633,11700.0],["2022-07-19",182.8757,190.8656,182.8757,190.205,13600.0],["2022-07-20",189.098,189.3212,184.3754,188.7141,10500.0],["2022-07-21",188.3659,188.3659,186.9197,188.3392,6400.0],["2022-07-22",186.9912,187.0715,184.2773,185.9556,7800.0],["2022-07-25",186.2859,187.866,181.1259,185.3842,23700.0],["2022-07-26",186.402,187.4554,185.5092,187.2411,10500.0],["2022-07-27",188.6248,190.5442,185.8574,189.7765,9700.0],["2022-07-28",191.678,196.8379,191.678,195.1507,11000.0],["2022-07-29",194.9186,199.5608,193.8562,198.3199,8600.0],["2022-08-01",198.9894,206.1134,198.9894,204.569,13700.0],["2022-08-02",200.1054,200.8106,198.4627,198.4627,8300.0],["2022-08-03",201.9801,204.0066,199.4001,200.3285,19400.0],["2022-08-04",198.7216,199.7304,196.6505,198.9805,8100.0],["2022-08-05",196.8469,201.1677,196.8469,200.0161,8400.0],["2022-08-08",205.1403,205.8277,202.8996,204.4351,10400.0],["2022-08-09",203.5396,203.5396,198.1489,198.5787,7100.0],["2022-08-10",200.5756,203.1725,197.8982,202.7337,19400.0],["2022-08-11",202.7337,203.271,199.8682,201.883,11000.0],["2022-08-12",202.4203,208.8766,202.4203,208.8766,8700.0],["2022-08-15",207.2647,209.6646,206.826,209.6646,6500.0],["2022-08-16",213.5868,218.3059,213.5868,214.2673,8600.0],["2022-08-17",213.2286,213.9629,210.6049,213.8823,5200.0],["2022-08-18",210.1571,213.1927,209.6736,213.1211,7700.0],["2022-08-19",210.963,211.3122,205.5186,206.1096,7700.0],["2022-08-22",203.7277,205.4201,201.5875,201.5875,13400.0],["2022-08-23",204.7933,204.7933,203.0024,203.0024,7700.0],["2022-08-24",201.9726,204.7933,199.904,201.883,6000.0],["2022-08-25",201.9278,202.6531,200.3607,202.6531,8300.0],["2022-08-26",201.0323,201.0323,192.212,192.212,12800.0],["2022-08-29",192.6507,192.7403,187.3317,188.048,8100.0],["2022-08-30",185.2542,193.788,185.2542,193.788,12000.0],["2022-08-31",188.4689,188.4689,184.7975,184.7975,13200.0],["2022-09-01",184.9139,190.9046,184.9139,190.9046,12400.0],["2022-09-02",193.1074,193.1074,187.1526,188.8898,17700.0],["2022-09-06",191.5851,191.5851,189.3644,191.3792,12000.0],["2022-09-07",188.657,198.131,188.657,196.9848,9800.0],["2022-09-08",193.4298,198.3459,192.7671,198.3459,8700.0],["2022-09-09",197.137,198.0952,195.7312,197.9877,9200.0],["2022-09-12",200.8353,201.7039,200.1369,200.1369,7000.0],["2022-09-13",196.4565,196.5729,194.1014,194.7103,12800.0],["2022-09-14",195.0864,197.3878,192.5254,196.0804,10500.0],["2022-09-15",195.5431,196.0267,193.4208,194.8536,9500.0],["2022-09-16",195.0684,196.0714,192.5253,196.0714,26900.0],["2022-09-19",197.522,197.8981,196.0177,197.6295,11500.0],["2022-09-20",195.7132,198.9907,195.0416,196.9759,16000.0],["2022-09-21",197.146,198.8026,194.0119,194.0119,17300.0],["2022-09-22",194.0477,196.6714,193.2865,196.4565,11500.0],["2022-09-23",197.6564,197.6564,194.3521,195.3729,8000.0],["2022-09-26",197.0027,197.4146,191.5135,191.7642,10800.0],["2022-09-27",192.4358,194.3342,192.4358,192.9373,11600.0],["2022-09-28",195.8117,199.6443,195.8117,196.9937,9700.0],["2022-09-29",194.7909,194.7909,193.0358,193.2238,10000.0],["2022-09-30",198.7578,198.7578,193.7253,193.7253,18400.0],["2022-10-03",196.3042,197.7907,196.3042,196.9937,8200.0],["2022-10-04",198.1489,201.2472,197.0206,200.5846,11000.0],["2022-10-05",199.5279,201.0055,199.125,200.1637,6300.0],["2022-10-06",200.0473,200.0473,196.7878,198.1668,7700.0],["2022-10-07",195.4894,195.4894,193.9671,194.3252,9200.0],["2022-10-10",197.5758,197.5758,196.3042,196.3042,8000.0],["2022-10-11",199.9667,199.9667,198.4981,199.519,7200.0],["2022-10-12",200.907,202.5188,200.907,201.0681,7700.0],["2022-10-13",199.7876,205.5902,199.4294,205.5902,10300.0],["2022-10-14",207.2469,207.2469,204.256,204.5963,6500.0],["2022-10-17",206.0469,209.8437,206.0469,209.7631,11700.0],["2022-10-18",210.4437,210.4437,205.0619,206.235,35900.0],["2022-10-19",207.7483,211.3212,203.3157,209.7273,38300.0],["2022-10-20",207.802,210.6138,204.9723,206.3961,23600.0],["2022-10-21",207.6767,210.5422,205.8678,210.3004,31900.0],["2022-10-24",212.8077,217.1149,212.8077,213.9897,25200.0],["2022-10-25",215.0106,220.3744,213.9181,219.3446,26900.0],["2022-10-26",219.3446,226.9292,219.3446,223.3026,10000.0],["2022-10-27",225.389,225.6039,220.9117,221.7624,22500.0],["2022-10-28",220.0789,227.9411,220.0789,224.5114,17200.0],["2022-10-31",224.7174,226.1681,223.7413,225.3353,27600.0],["2022-11-01",225.7561,228.3709,223.6876,224.8786,23100.0],["2022-11-02",226.2128,226.2128,220.7953,220.7953,12900.0],["2022-11-03",220.9117,221.8788,213.945,214.6703,34600.0],["2022-11-04",215.8165,218.476,214.0703,218.4133,16100.0],["2022-11-07",222.425,224.789,220.2759,224.0995,16200.0],["2022-11-08",222.7725,225.0902,221.9363,224.8903,12000.0],["2022-11-09",222.3544,225.0175,222.3544,223.3815,10500.0],["2022-11-10",226.4627,231.3617,226.4627,229.1167,22900.0],["2022-11-11",230.7437,230.7437,227.2444,228.1351,11000.0],["2022-11-14",226.3355,228.5259,224.3359,225.1175,15900.0],["2022-11-15",227.2716,227.8897,225.4174,225.9901,15700.0],["2022-11-16",223.4997,224.1086,215.3922,216.901,23800.0],["2022-11-17",213.438,215.1104,211.1113,215.1104,26700.0],["2022-11-18",218.1462,218.1462,212.5474,213.9925,39100.0],["2022-11-21",214.0743,218.3007,213.0291,218.3007,21000.0],["2022-11-22",220.7457,223.2542,220.7366,223.0724,12400.0],["2022-11-23",224.4995,224.4995,216.4739,219.0461,10300.0],["2022-11-25",220.9184,220.9184,218.5643,219.8732,3900.0],["2022-11-28",219.9367,219.9367,218.2462,218.9551,9900.0],["2022-11-29",218.5916,219.8459,217.6918,219.1097,16300.0],["2022-11-30",220.4548,221.3546,217.8917,218.1371,37000.0],["2022-12-01",219.0733,222.9907,218.1189,221.9454,14800.0],["2022-12-02",219.9549,221.7636,218.228,218.637,14800.0],["2022-12-05",218.4189,219.9549,216.7828,219.6186,31100.0],["2022-12-06",220.164,220.164,214.8287,216.6192,17900.0],["2022-12-07",218.6097,222.4817,217.9735,218.1371,17900.0],["2022-12-08",220.2003,220.8275,217.3645,218.1371,13400.0],["2022-12-09",218.8734,218.8734,216.0467,216.8647,8800.0],["2022-12-12",216.5738,220.1185,216.5738,218.9551,11100.0],["2022-12-13",221.4182,221.4182,217.8917,218.1371,25800.0],["2022-12-14",218.9915,219.8822,215.8649,218.946,14400.0],["2022-12-15",221.5728,221.5818,212.6837,212.6927,14300.0],["2022-12-16",212.3838,220.0731,212.3838,218.328,29900.0],["2022-12-19",220.0822,222.1181,216.3011,217.2282,14300.0],["2022-12-20",215.5922,216.7283,213.0109,213.4835,10900.0],["2022-12-21",214.038,217.7372,213.5926,217.7372,12400.0],["2022-12-22",217.6554,217.6554,214.0289,215.9194,9100.0],["2022-12-23",215.9194,217.31,215.9194,216.6556,6600.0],["2022-12-27",218.937,219.046,213.8289,215.3013,6800.0],["2022-12-28",214.656,214.656,212.6746,213.5744,8300.0],["2022-12-29",213.6562,216.2102,213.329,214.656,5300.0],["2022-12-30",214.9196,214.956,212.4292,214.347,8000.0],["2023-01-03",213.5562,217.21,211.9657,216.0012,13100.0],["2023-01-04",217.4282,219.1006,217.2737,218.3189,10300.0],["2023-01-05",218.0462,219.7368,216.9192,218.1371,9000.0],["2023-01-06",219.046,227.8442,219.046,225.3175,9000.0],["2023-01-09",227.0989,229.5166,221.5092,223.4269,7600.0],["2023-01-10",221.8364,229.8075,221.8364,229.8075,5600.0],["2023-01-11",231.189,235.5063,226.7717,233.2976,15400.0],["2023-01-12",236.0517,236.0517,233.6522,235.7426,7300.0],["2023-01-13",233.6703,235.07,232.4978,234.6519,6300.0],["2023-01-17",234.4974,240.7143,229.9529,231.1799,8400.0],["2023-01-18",230.8255,238.642,230.8255,233.225,9100.0],["2023-01-19",234.5156,238.8056,232.4615,235.2882,11700.0],["2023-01-20",237.5876,240.1417,235.2881,240.0781,11200.0],["2023-01-23",245.0952,245.0952,238.6511,238.7693,10400.0],["2023-01-24",240.1962,240.1962,235.3154,237.2241,4600.0],["2023-01-25",235.1155,238.5057,235.1155,238.5057,4000.0],["2023-01-26",238.3148,240.8597,236.2515,240.8597,4400.0],["2023-01-27",243.5047,245.6133,237.3059,237.3059,7300.0],["2023-01-30",237.3059,241.2051,237.2968,241.2051,8700.0],["2023-01-31",242.2413,256.0021,242.2413,255.2204,18500.0],["2023-02-01",255.9839,255.9839,250.4487,251.1394,14600.0],["2023-02-02",253.1845,256.3111,252.1301,255.484,8900.0],["2023-02-03",256.3111,256.3111,252.021,253.8934,8100.0],["2023-02-06",254.875,255.5113,250.9122,252.3574,8200.0],["2023-02-07",250.863,256.9408,247.8743,255.2095,15500.0],["2023-02-08",254.681,255.1548,252.4303,253.706,7700.0],["2023-02-09",255.091,256.9589,253.8608,255.3643,15900.0],["2023-02-10",255.1365,255.1365,250.5076,252.2207,17500.0],["2023-02-13",254.0613,257.4874,254.0613,257.05,9300.0],["2023-02-14",257.0501,257.7061,256.2846,256.5945,7500.0],["2023-02-15",260.2666,261.8339,256.7676,261.7246,10100.0],["2023-02-16",260.7769,262.326,259.7108,259.7108,6300.0],["2023-02-17",262.2894,265.506,262.2894,264.4034,11200.0],["2023-02-21",261.8156,261.8156,256.0295,256.4578,10500.0],["2023-02-22",256.4486,263.5196,256.4486,261.9978,13500.0],["2023-02-23",260.9591,265.5242,260.6037,262.8088,23600.0],["2023-02-24",261.0411,264.5219,259.9658,261.9978,10000.0],["2023-02-27",261.196,262.9182,260.622,261.0138,13000.0],["2023-02-28",260.6037,266.9912,260.6037,266.0709,23200.0],["2023-03-01",263.8658,269.3786,263.0731,265.1689,18400.0],["2023-03-02",273.3515,273.9711,269.0597,270.0074,31800.0],["2023-03-03",270.2898,273.2421,269.4333,269.4789,23900.0],["2023-03-06",271.8298,271.8298,265.2509,265.6427,12200.0],["2023-03-07",265.7793,267.9025,265.1597,265.9343,14900.0],["2023-03-08",265.6153,270.9003,265.6153,268.677,13600.0],["2023-03-09",268.8045,271.6383,263.6653,265.4604,28400.0],["2023-03-10",265.4514,265.4514,253.8335,255.1548,29900.0],["2023-03-13",251.9565,253.305,249.2137,251.3459,17400.0],["2023-03-14",259.8839,264.531,259.7017,263.3374,35400.0],["2023-03-15",255.1366,262.3897,254.3712,262.3168,29100.0],["2023-03-16",261.2507,268.8046,261.2507,268.1212,33200.0],["2023-03-17",267.292,269.7158,263.8021,268.8593,29500.0],["2023-03-20",271.9391,276.076,271.5473,271.6202,11800.0],["2023-03-21",275.1101,278.9006,274.7365,278.9006,29100.0],["2023-03-22",278.8278,280.0123,274.454,274.454,15700.0],["2023-03-23",274.2718,279.3016,274.2718,275.8755,24900.0],["2023-03-24",275.511,279.3381,275.0737,277.4519,18300.0],["2023-03-27",277.9166,281.115,276.8414,281.0967,20700.0],["2023-03-28",280.0123,283.4749,278.3995,280.4132,20500.0],["2023-03-29",282.0261,282.8918,276.9963,282.6002,21300.0],["2023-03-30",285.0787,291.284,284.5593,290.3181,37400.0],["2023-03-31",289.5162,295.4117,287.4934,291.9765,41700.0],["2023-04-03",294.3091,299.2934,290.6734,298.4277,24700.0],["2023-04-04",297.07,300.6966,294.1815,300.3777,20100.0],["2023-04-05",300.3777,302.9382,294.792,297.6532,31000.0],["2023-04-06",297.471,297.471,289.4251,292.4958,18500.0],["2023-04-10",292.9515,296.7239,290.5186,293.5984,34500.0],["2023-04-11",292.8239,300.9518,291.2931,298.4915,34300.0],["2023-04-12",299.3572,306.1547,298.5735,302.1272,29300.0],["2023-04-13",304.4873,305.2527,296.6509,296.6509,20900.0],["2023-04-14",295.8308,303.1387,295.8308,303.1387,12500.0],["2023-04-17",305.2891,307.7038,300.1226,300.1226,24300.0],["2023-04-18",300.0497,307.8587,298.2455,306.0272,21100.0],["2023-04-19",305.2526,305.2526,300.3686,303.8403,33700.0],["2023-04-20",303.1295,315.3943,303.1295,313.417,24000.0],["2023-04-21",311.9409,316.9981,307.6127,315.1848,24500.0],["2023-04-24",315.2759,318.4286,314.6927,318.4195,8000.0],["2023-04-25",318.5562,318.5562,312.6425,313.4079,17900.0],["2023-04-26",311.7768,311.7768,305.2526,306.7288,39900.0],["2023-04-27",307.0751,308.0501,297.8993,303.8768,19300.0],["2023-04-28",302.2366,309.3348,302.2366,304.2686,18200.0],["2023-05-01",304.3415,308.2141,299.1203,302.3733,25100.0],["2023-05-02",302.8926,307.3848,297.9903,306.5101,27500.0],["2023-05-03",308.4327,308.4327,300.4871,300.4871,20500.0],["2023-05-04",297.2341,297.5074,288.1403,292.2042,56300.0],["2023-05-05",295.0655,295.0655,281.4886,290.6917,72300.0],["2023-05-08",293.1246,295.2659,285.753,294.947,38400.0],["2023-05-09",294.9469,303.0748,294.9469,299.2751,35900.0],["2023-05-10",301.4985,301.4985,294.7738,296.9516,9300.0],["2023-05-11",295.1201,300.5964,289.0241,297.717,15600.0],["2023-05-12",297.717,300.7695,296.1771,299.02,11600.0],["2023-05-15",300.4506,300.4506,296.8149,297.8628,15800.0],["2023-05-16",297.8811,300.932,297.6984,298.347,20600.0],["2023-05-17",297.6893,306.6044,297.4609,305.7184,22900.0],["2023-05-18",307.6548,312.1033,307.6548,311.5187,13600.0],["2023-05-19",310.925,311.5735,306.6684,307.8741,16200.0],["2023-05-22",307.7918,308.5591,306.5496,307.4082,12300.0],["2023-05-23",309.975,310.112,306.6957,307.527,15300.0],["2023-05-24",307.2256,308.8698,302.0829,303.2156,44400.0],["2023-05-25",308.1025,308.1025,301.0051,302.1651,11100.0],["2023-05-26",301.3977,305.9101,301.3977,303.9371,13700.0],["2023-05-30",305.1611,305.1611,300.6214,301.9915,17200.0],["2023-05-31",300.6305,304.1747,295.8715,297.7715,25200.0],["2023-06-01",301.3887,302.9963,299.0868,302.2017,16900.0],["2023-06-02",305.1977,319.2007,305.1977,319.1276,20400.0],["2023-06-05",318.543,318.543,312.3499,315.958,14000.0],["2023-06-06",319.7031,326.837,319.7031,325.4395,19900.0],["2023-06-07",326.8553,337.643,326.8553,336.1632,23100.0],["2023-06-08",335.8618,339.4973,331.4499,337.0858,20500.0],["2023-06-09",337.1863,337.1863,328.9197,330.5456,23000.0],["2023-06-12",330.5456,333.4047,327.2847,331.6418,12900.0],["2023-06-13",336.4463,338.5107,335.5146,337.3598,16100.0],["2023-06-14",336.145,340.7304,334.6743,335.8983,21600.0],["2023-06-15",333.4868,338.7482,332.1258,335.5603,23800.0],["2023-06-16",336.4738,338.9857,326.7822,327.4308,43600.0],["2023-06-20",326.5447,330.3172,324.6082,325.7866,26400.0],["2023-06-21",323.0005,331.6234,323.0005,328.3259,24200.0],["2023-06-22",327.3942,329.3033,325.4121,325.4212,13800.0],["2023-06-23",323.366,325.6495,308.7966,310.5139,43700.0],["2023-06-26",312.8798,315.0629,309.701,309.8197,14600.0],["2023-06-27",310.9158,317.4195,310.7148,312.4412,16400.0],["2023-06-28",308.8058,312.2677,304.5309,305.5814,10000.0],["2023-06-29",305.5813,317.1362,305.5813,308.7418,12400.0],["2023-06-30",308.7418,308.7418,302.3112,303.6905,22800.0],["2023-07-03",305.4534,307.8284,304.4395,307.8284,7200.0],["2023-07-05",304.814,307.0519,302.2473,302.7588,15500.0],["2023-07-06",300.9776,300.9776,292.8663,293.122,11200.0],["2023-07-07",286.9015,297.2508,286.9015,295.9355,41100.0],["2023-07-10",297.0315,301.8454,297.0315,299.3699,13100.0],["2023-07-11",302.2838,304.9602,298.3104,302.4482,37000.0],["2023-07-12",302.3386,312.4412,302.2473,311.5096,73400.0],["2023-07-13",312.8523,312.9253,309.7009,311.3086,11500.0],["2023-07-14",313.0989,318.4973,308.0202,317.1729,15800.0],["2023-07-17",319.6756,322.416,319.1641,319.1641,12500.0],["2023-07-18",319.9406,327.239,317.9858,320.6165,13400.0],["2023-07-19",321.5756,330.3355,319.7761,330.0614,23800.0],["2023-07-20",332.0711,337.981,332.0711,336.3094,17400.0],["2023-07-21",337.9901,340.1824,330.3812,336.7935,21900.0],["2023-07-24",330.9018,332.8657,330.7283,332.2537,8600.0],["2023-07-25",332.2354,336.0353,331.1941,332.3816,9400.0],["2023-07-26",332.3085,336.008,332.3085,334.4095,11800.0],["2023-07-27",335.7157,337.7161,332.2903,334.6927,18200.0],["2023-07-28",337.9718,338.9492,335.6426,335.6426,9900.0],["2023-07-31",336.9945,336.9945,331.1576,331.998,10100.0],["2023-08-01",333.569,333.569,329.4951,329.9427,11700.0],["2023-08-02",331.3494,331.3494,322.4799,324.252,10800.0],["2023-08-03",324.5808,326.2432,323.7496,325.8596,8500.0],["2023-08-04",323.4299,337.579,323.4299,335.2315,9800.0],["2023-08-07",331.6234,332.9388,327.0562,331.7057,7800.0],["2023-08-08",331.6599,333.3224,330.1619,332.3085,8200.0],["2023-08-09",332.5004,339.479,331.4773,334.4003,11300.0],["2023-08-10",342.1371,342.1828,336.6382,338.1637,16600.0],["2023-08-11",341.2784,345.7999,340.7121,340.7121,11100.0],["2023-08-14",339.0132,341.2602,336.6108,340.1824,9000.0],["2023-08-15",341.2717,344.8509,339.6697,341.3174,9300.0],["2023-08-16",340.8414,345.0431,336.594,336.6123,9300.0],["2023-08-17",339.9353,339.9353,327.9892,327.9984,9700.0],["2023-08-18",326.0669,331.2572,326.0669,329.5271,28100.0],["2023-08-21",332.1909,334.1681,327.5315,328.6849,42300.0],["2023-08-22",326.7717,329.9115,323.1283,324.7852,38500.0],["2023-08-23",323.1376,332.3923,323.1376,330.2137,41000.0],["2023-08-24",328.0807,332.1634,327.559,327.559,11000.0],["2023-08-25",326.9182,330.4333,326.3597,328.3553,9600.0],["2023-08-28",330.4516,339.7887,330.4516,339.7887,9700.0],["2023-08-29",342.5167,350.7003,342.361,350.7003,13700.0],["2023-08-30",354.5359,355.1492,349.8399,351.3319,7300.0],["2023-08-31",355.552,355.552,346.9472,348.3386,10700.0],["2023-09-01",345.6473,350.5722,345.6473,350.4715,8000.0],["2023-09-05",340.4936,343.2764,339.2944,343.0018,12000.0],["2023-09-06",342.7821,342.7821,334.1315,338.9008,25600.0],["2023-09-07",340.1457,340.9879,336.4109,336.4109,16100.0],["2023-09-08",336.8961,339.4318,334.1316,337.8664,18900.0],["2023-09-11",342.7088,343.2764,334.9554,339.5782,18500.0],["2023-09-12",340.0084,340.0542,333.152,333.152,22300.0],["2023-09-13",332.8408,337.7839,330.479,332.8591,22000.0],["2023-09-14",334.1589,348.6864,333.0879,346.4345,31300.0],["2023-09-15",345.4185,352.2199,339.9077,351.7805,70900.0],["2023-09-18",354.5633,354.5633,345.7571,345.8578,24600.0],["2023-09-19",347.8534,350.5996,341.5829,344.4024,31400.0],["2023-09-20",343.7799,349.3639,341.8118,341.8942,28200.0],["2023-09-21",336.2919,339.3219,330.4333,336.777,12700.0],["2023-09-22",337.189,341.4457,336.8778,338.7177,24000.0],["2023-09-25",338.6994,342.3519,337.8939,337.8939,19000.0],["2023-09-26",339.1205,339.3402,334.0217,334.7997,23700.0],["2023-09-27",337.0516,342.7363,336.2735,338.4339,27300.0],["2023-09-28",342.3702,353.8585,342.3702,352.3938,36100.0],["2023-09-29",352.3938,355.2682,340.3196,341.5646,37900.0],["2023-10-02",338.8093,348.9245,338.8093,343.9264,39300.0],["2023-10-03",345.6565,347.9267,335.9532,347.2767,39400.0],["2023-10-04",346.9472,352.4853,345.0156,349.7391,54900.0],["2023-10-05",352.4305,358.0602,346.8831,357.6208,54600.0],["2023-10-06",357.8771,371.4617,353.4648,366.4361,39100.0],["2023-10-09",362.0696,370.4822,362.0696,368.45,20600.0],["2023-10-10",372.4961,383.1697,370.473,370.473,43000.0],["2023-10-11",368.8986,375.8831,367.0769,375.343,27100.0],["2023-10-12",372.5327,372.5327,360.367,360.367,16400.0],["2023-10-13",359.3234,363.9554,357.7398,360.3945,16300.0],["2023-10-16",361.6668,369.1732,359.3051,367.8641,19300.0],["2023-10-17",368.8162,376.231,366.8024,366.8024,27300.0],["2023-10-18",364.7884,377.6315,361.6852,369.933,27700.0],["2023-10-19",373.384,383.9386,366.7107,383.8562,48400.0],["2023-10-20",383.902,383.902,370.7842,373.5945,29800.0],["2023-10-23",370.7019,378.0984,366.253,368.3585,33100.0],["2023-10-24",372.7799,380.0665,371.0406,379.4074,31700.0],["2023-10-25",376.2309,380.039,375.105,377.8512,33900.0],["2023-10-26",379.5813,379.8742,370.5463,370.5463,27100.0],["2023-10-27",369.402,376.1669,368.2486,371.0131,26600.0],["2023-10-30",372.2765,373.3017,361.5937,362.4908,71500.0],["2023-10-31",362.8752,369.3928,362.4999,369.2006,31700.0],["2023-11-01",368.9169,378.0709,366.8572,376.2218,37400.0],["2023-11-02",375.3155,381.6318,375.3155,379.8834,48000.0],["2023-11-03",383.5542,389.962,382.6571,388.9551,21300.0],["2023-11-06",385.3484,394.5757,384.7991,394.5757,30900.0],["2023-11-07",395.3446,396.8093,388.3326,396.1685,53800.0],["2023-11-08",397.0106,401.844,390.2915,401.844,32500.0],["2023-11-09",398.6492,398.6492,393.6969,395.2256,15200.0],["2023-11-10",396.1227,401.1757,395.2805,401.1757,11900.0],["2023-11-13",400.1597,406.54,396.5987,402.5672,43200.0],["2023-11-14",413.8503,416.8866,408.2462,415.0124,37100.0],["2023-11-15",414.7687,417.8144,404.7413,406.8499,29300.0],["2023-11-16",406.8498,406.8498,396.56,399.2215,56800.0],["2023-11-17",402.5859,410.5047,402.5859,410.2798,40400.0],["2023-11-20",410.664,413.7941,408.7335,413.2974,39600.0],["2023-11-21",409.6331,415.7152,409.6331,414.0752,21200.0],["2023-11-22",417.8894,417.8894,409.2115,410.1299,16700.0],["2023-11-24",408.5929,411.8448,406.7186,410.3828,14200.0],["2023-11-27",410.9358,414.6281,407.7027,410.1861,53000.0],["2023-11-28",409.3426,410.2423,403.9166,404.1696,31400.0],["2023-11-29",407.6652,412.8569,402.9701,403.776,34600.0],["2023-11-30",405.7347,410.7484,402.286,402.9701,38100.0],["2023-12-01",404.582,412.707,404.582,407.6465,20200.0],["2023-12-04",411.6105,414.4688,411.2544,411.723,35900.0],["2023-12-05",409.9987,412.7164,403.4387,408.5555,39000.0],["2023-12-06",408.593,418.3955,408.593,409.83,22100.0],["2023-12-07",414.0283,415.7995,409.2864,411.6855,14800.0],["2023-12-08",415.434,419.8386,410.5422,418.6016,27600.0],["2023-12-11",418.6765,418.6765,411.4043,414.6843,18700.0],["2023-12-12",415.1623,422.9312,414.6281,415.9495,16700.0],["2023-12-13",415.6309,421.6098,411.3013,417.8706,16000.0],["2023-12-14",421.7129,422.2939,403.1294,405.7909,33700.0],["2023-12-15",408.1056,411.1982,395.1262,395.8853,81700.0],["2023-12-18",395.2481,404.1134,394.5359,394.5359,25700.0],["2023-12-19",395.7822,399.9431,392.7272,393.9454,23500.0],["2023-12-20",396.5601,396.5601,387.4324,388.5944,25800.0],["2023-12-21",390.1594,394.4327,389.2878,393.5237,17900.0],["2023-12-22",393.3738,393.3738,390.0001,391.1996,9500.0],["2023-12-26",391.2558,396.2508,391.2558,395.3043,8600.0],["2023-12-27",393.6174,402.7733,393.6174,399.3902,19000.0],["2023-12-28",397.7221,399.8494,393.9829,395.3793,11700.0],["2023-12-29",391.5838,395.473,391.2746,391.3027,23800.0],["2024-01-02",388.3319,391.2558,381.7251,382.2968,20300.0],["2024-01-03",381.8001,381.8001,366.7215,366.7215,35000.0],["2024-01-04",368.1835,372.3163,365.7375,365.7375,27800.0],["2024-01-05",362.6918,365.3627,350.0404,350.0404,19700.0],["2024-01-08",349.7405,360.2271,348.4473,358.8964,51400.0],["2024-01-09",356.8347,356.9566,353.3017,355.8414,22400.0],["2024-01-10",357.5469,366.5154,357.5469,366.5154,25900.0],["2024-01-11",363.0199,363.0199,347.6883,347.6883,19500.0],["2024-01-12",349.3283,349.5625,340.8378,342.9745,24600.0],["2024-01-16",339.432,342.8432,333.6592,335.7303,21400.0],["2024-01-17",332.6846,342.0654,332.6846,337.5483,35300.0],["2024-01-18",340.5191,340.5191,329.8732,330.8104,29700.0],["2024-01-19",332.6846,334.3152,329.667,334.0341,27000.0],["2024-01-22",333.0594,339.4414,333.0594,337.7451,22700.0],["2024-01-23",340.7627,340.7627,328.027,328.3456,22500.0],["2024-01-24",333.35,333.35,321.9263,322.1137,13800.0],["2024-01-25",325.0938,327.1555,322.3855,325.3375,28400.0],["2024-01-26",327.8115,327.9989,323.3132,325.8341,33200.0],["2024-01-29",326.8837,341.5406,326.8837,341.0064,20700.0],["2024-01-30",341.1188,351.2681,340.819,348.5035,17700.0],["2024-01-31",345.4578,352.1115,337.9794,337.9982,39100.0],["2024-02-01",341.9155,355.2322,337.0798,349.7125,19800.0],["2024-02-02",347.2665,352.7301,341.625,342.7495,33200.0],["2024-02-05",342.7495,348.4286,338.9447,342.862,27200.0],["2024-02-06",343.0494,349.9936,343.0494,347.4446,23400.0],["2024-02-07",350.7527,350.7527,343.4336,343.5929,18100.0],["2024-02-08",348.616,353.6578,346.8448,353.6578,14900.0],["2024-02-09",351.6242,355.9913,350.0404,355.9913,21400.0],["2024-02-12",356.1131,364.0039,356.1131,358.0061,20500.0],["2024-02-13",349.3851,354.5502,349.3851,350.8689,34100.0],["2024-02-14",356.8698,365.6974,354.3718,365.6974,26000.0],["2024-02-15",364.8428,373.7268,363.453,371.858,15700.0],["2024-02-16",373.7267,374.6565,368.8246,373.9333,24000.0],["2024-02-20",372.3839,376.1309,372.3839,375.8116,24800.0],["2024-02-21",370.6935,382.0285,369.2567,369.5572,43600.0],["2024-02-22",368.3081,373.8394,361.2179,367.9043,56700.0],["2024-02-23",374.4406,375.3045,364.486,364.486,19000.0],["2024-02-26",365.3312,367.3784,359.4242,359.4242,30900.0],["2024-02-27",361.2554,364.2982,355.17,355.5363,14200.0],["2024-02-28",352.0897,360.4947,350.2021,350.7844,39800.0],["2024-02-29",354.0995,358.5884,354.0995,356.4378,21100.0],["2024-03-01",355.555,355.555,339.5057,340.9895,27700.0],["2024-03-04",340.8956,344.7742,337.7872,337.9375,32600.0],["2024-03-05",336.1156,342.0413,335.9559,337.8529,27600.0],["2024-03-06",334.2937,334.2937,324.142,325.1187,47500.0],["2024-03-07",328.4055,337.3364,324.3767,333.1479,30700.0],["2024-03-08",336.4349,339.4776,329.5794,332.1995,18300.0],["2024-03-11",332.4437,332.4437,324.0011,324.0011,18400.0],["2024-03-12",328.4618,329.9832,325.8793,326.0577,12400.0],["2024-03-13",323.9636,328.4713,323.6537,328.4619,14400.0],["2024-03-14",328.537,336.4161,327.3349,332.0023,25900.0],["2024-03-15",328.2458,331.6923,323.4564,326.6869,29300.0],["2024-03-18",326.9123,333.796,325.4943,325.4943,19100.0],["2024-03-19",323.4846,334.1998,323.4846,329.5794,17200.0],["2024-03-20",329.57,332.6408,324.2922,331.0444,31100.0],["2024-03-21",333.965,333.965,327.1659,330.819,15400.0],["2024-03-22",328.321,328.321,323.0526,325.8136,15100.0],["2024-03-25",325.8136,325.9357,318.3571,323.3344,17700.0],["2024-03-26",325.6821,331.2416,323.9448,327.5321,30000.0],["2024-03-27",331.4858,337.5524,324.6397,337.3176,45300.0],["2024-03-28",334.9604,340.4166,334.9604,339.6748,25100.0],["2024-04-01",337.5336,342.0601,335.8245,342.0601,32700.0],["2024-04-02",331.7018,333.749,326.0014,329.6357,46700.0],["2024-04-03",329.8142,332.8945,320.3198,320.3198,36900.0],["2024-04-04",320.8832,322.1229,311.5485,315.1547,35000.0],["2024-04-05",313.6239,320.0192,313.6239,319.2961,31900.0],["2024-04-08",322.8742,325.1468,319.2211,322.1135,33800.0],["2024-04-09",322.2543,327.2222,322.2543,325.0247,46300.0],["2024-04-10",323.0338,328.969,321.1744,326.903,59800.0],["2024-04-11",330.0489,331.5139,328.1144,329.9926,29500.0],["2024-04-12",329.8048,330.5655,322.677,322.677,30900.0],["2024-04-15",323.7663,326.4991,322.3107,326.4991,29800.0],["2024-04-16",323.8978,331.1946,323.7381,331.1946,46700.0],["2024-04-17",332.4437,346.5584,330.5654,346.0607,37700.0],["2024-04-18",346.2861,364.7771,343.0556,343.713,40800.0],["2024-04-19",341.0271,360.3257,341.0271,360.3257,46300.0],["2024-04-22",359.4336,367.0498,353.8178,355.1231,50700.0],["2024-04-23",353.8178,361.5091,348.8687,351.2258,19400.0],["2024-04-24",347.4412,353.7332,347.4412,349.1598,18400.0],["2024-04-25",337.7308,344.7741,337.7308,343.403,15700.0],["2024-04-26",345.4972,345.4972,336.9138,338.0783,13700.0],["2024-04-29",341.8441,347.9201,336.4443,337.5148,21900.0],["2024-04-30",338.022,340.6045,334.3501,337.4398,20200.0],["2024-05-01",336.5757,342.3043,336.5757,337.4209,17500.0],["2024-05-02",337.2049,339.9189,334.3219,338.6136,19900.0],["2024-05-03",342.802,343.3655,340.3885,342.1164,8700.0],["2024-05-06",339.7781,339.7781,334.3125,337.0735,9800.0],["2024-05-07",338.7732,345.6287,338.7732,339.6372,13600.0],["2024-05-08",337.4397,343.2246,335.5333,342.7926,16500.0],["2024-05-09",343.5345,353.7426,341.8347,353.7426,20600.0],["2024-05-10",353.0852,353.0852,347.4694,350.005,15700.0],["2024-05-13",350.5684,363.1618,350.5684,351.8456,39800.0],["2024-05-14",352.6928,356.1853,350.7724,354.5191,31600.0],["2024-05-15",353.5024,358.4728,350.6689,350.6689,30600.0],["2024-05-16",348.8803,352.0715,348.0142,351.9774,17300.0],["2024-05-17",353.4459,353.4459,349.0968,350.0946,17400.0],["2024-05-20",349.1816,351.1302,345.4914,349.0309,26800.0],["2024-05-21",348.306,350.4994,343.1756,343.1756,10400.0],["2024-05-22",342.8272,345.0959,326.3345,330.6083,19000.0],["2024-05-23",331.3802,333.2442,326.6546,329.3375,24500.0],["2024-05-24",329.4787,332.3405,329.4787,331.3615,9900.0],["2024-05-28",330.966,337.0002,329.9964,329.9964,20900.0],["2024-05-29",327.2947,327.2947,321.0252,321.0252,11800.0],["2024-05-30",323.388,327.8125,321.2512,322.8797,9600.0],["2024-05-31",325.9392,335.1175,325.9392,335.0328,24500.0],["2024-06-03",335.3623,341.8483,335.3623,337.791,18500.0],["2024-06-04",329.5352,332.011,322.1831,322.8985,10300.0],["2024-06-05",322.136,327.2477,322.136,326.2498,10200.0],["2024-06-06",326.9276,326.9276,321.2982,323.6422,9700.0],["2024-06-07",314.125,314.125,314.125,314.125,10000.0],["2024-06-10",314.1909,318.1917,310.8867,317.0244,28000.0],["2024-06-11",317.0244,322.7573,315.4993,322.6067,24800.0],["2024-06-12",326.4475,337.0096,326.4475,334.8445,32600.0],["2024-06-13",335.4375,335.4375,326.3533,326.7581,11600.0],["2024-06-14",322.2019,327.1817,318.5682,327.1817,13600.0],["2024-06-17",323.6139,335.1175,323.6139,335.061,27800.0],["2024-06-18",335.1739,341.4058,332.1898,341.4058,65100.0],["2024-06-20",339.9373,344.3994,329.8365,334.308,25600.0],["2024-06-21",333.8655,344.7383,333.4419,336.2566,69100.0],["2024-06-24",336.7461,349.2286,333.2442,341.1517,19200.0],["2024-06-25",338.2616,342.6014,337.7251,340.2291,13100.0],["2024-06-26",328.8386,337.2826,328.8386,333.0276,14800.0],["2024-06-27",331.0414,331.0414,326.1934,328.3491,19500.0],["2024-06-28",328.349,336.0306,328.349,331.9545,33900.0],["2024-07-01",328.8009,328.8009,324.3577,326.2874,17200.0],["2024-07-02",323.9906,327.4077,323.6328,324.9413,14100.0],["2024-07-03",324.7719,331.9922,324.7719,331.9922,9800.0],["2024-07-05",331.3144,334.9386,328.5374,328.6786,40500.0],["2024-07-08",330.7684,337.0096,329.008,330.3259,13700.0],["2024-07-09",333.5078,334.9104,333.2819,334.1856,15100.0],["2024-07-10",337.0002,341.9048,337.0002,341.9048,18400.0],["2024-07-11",346.6963,370.6541,346.6681,366.1732,40500.0],["2024-07-12",366.3332,372.9981,366.3332,369.5998,30400.0],["2024-07-15",373.3465,377.4791,367.3594,373.7325,39100.0],["2024-07-16",378.3828,406.3602,376.6506,398.1985,58000.0],["2024-07-17",391.2042,399.1776,384.9912,385.8855,47000.0],["2024-07-18",381.4516,389.7639,370.1552,375.4362,40800.0],["2024-07-19",376.3588,378.7405,363.5562,366.6533,30600.0],["2024-07-22",366.6157,383.7203,366.6157,383.7203,23600.0],["2024-07-23",381.3386,383.1366,377.7426,378.0156,24900.0],["2024-07-24",377.4884,378.4298,371.7084,372.132,18800.0],["2024-07-25",379.5689,383.1366,373.6853,373.6853,44500.0],["2024-07-26",378.4487,383.1367,376.067,381.2539,25300.0],["2024-07-29",383.1273,383.1367,370.2305,370.4282,48900.0],["2024-07-30",373.1676,373.1676,365.8814,365.8814,15400.0],["2024-07-31",367.2369,375.6528,365.486,372.4427,32400.0],["2024-08-01",375.135,375.135,350.2641,355.837,50800.0],["2024-08-02",345.9244,346.2351,340.0032,343.9758,14900.0],["2024-08-05",327.6054,337.0756,327.6054,335.4752,40600.0],["2024-08-06",335.9365,339.3725,331.0038,331.2673,28700.0],["2024-08-07",334.8727,336.0682,333.7525,334.6374,32800.0],["2024-08-08",337.6498,342.4602,337.6498,341.2082,29400.0],["2024-08-09",341.9236,341.9236,339.8337,339.8902,15000.0],["2024-08-12",339.7584,342.6296,339.6361,340.1444,34300.0],["2024-08-13",343.5333,350.1888,341.2552,348.4849,44900.0],["2024-08-14",345.3803,349.7306,343.493,345.2859,47400.0],["2024-08-15",359.7239,362.989,351.9859,353.458,31500.0],["2024-08-16",353.3919,356.893,350.5327,350.5327,21500.0],["2024-08-19",354.5716,354.7697,348.4472,348.5227,47700.0],["2024-08-20",347.4091,347.73,341.2565,346.7486,52100.0],["2024-08-21",347.2582,353.0994,346.7958,352.2407,136800.0],["2024-08-22",350.8913,351.1083,342.4455,342.4455,22900.0],["2024-08-23",346.9279,355.987,344.446,350.6553,74500.0],["2024-08-26",353.8827,354.7508,346.4372,347.5318,53600.0],["2024-08-27",344.8235,352.2313,344.7291,346.3334,28800.0],["2024-08-28",343.6345,344.3422,335.5567,336.708,24300.0],["2024-08-29",338.7746,343.2665,336.6985,338.3122,15700.0],["2024-08-30",340.6431,340.6431,336.1701,340.2845,21000.0],["2024-09-03",338.4349,341.6717,335.4907,337.2648,20400.0],["2024-09-04",338.0197,341.3697,337.2742,340.3506,27000.0],["2024-09-05",342.4738,344.4272,332.9239,333.7072,34600.0],["2024-09-06",334.9528,337.2176,328.5642,330.0646,17900.0],["2024-09-09",330.6119,331.7821,324.1101,326.3088,33800.0],["2024-09-10",326.9034,329.9231,324.7046,326.6014,14000.0],["2024-09-11",324.8744,327.177,324.129,327.177,12000.0],["2024-09-12",329.9419,334.5942,329.9419,332.8012,20000.0],["2024-09-13",336.7929,347.7489,336.7929,342.6059,25100.0],["2024-09-16",345.2387,345.5784,339.5862,340.6431,25200.0],["2024-09-17",341.549,353.3825,341.549,351.5895,38700.0],["2024-09-18",349.7305,360.9507,348.3905,352.0142,25300.0],["2024-09-19",357.4497,361.8566,354.3451,361.8566,21300.0],["2024-09-20",357.5818,363.6212,355.9681,361.4603,63600.0],["2024-09-23",365.2254,365.2254,345.0028,348.8529,41700.0],["2024-09-24",348.4094,354.3545,348.4094,351.9859,35000.0],["2024-09-25",352.6276,359.7523,350.561,356.893,34800.0],["2024-09-26",359.6296,363.9232,359.6296,363.2061,20200.0],["2024-09-27",366.9712,366.9712,362.6398,363.3098,25700.0],["2024-09-30",363.206,366.2824,360.3751,361.3564,25700.0],["2024-10-01",362.5549,362.5549,348.1074,349.1549,16100.0],["2024-10-02",346.1258,346.1258,341.7472,345.3237,17300.0],["2024-10-03",330.2817,333.0089,330.2817,332.5465,16000.0],["2024-10-04",336.2645,350.2024,336.2645,348.4189,28600.0],["2024-10-07",347.8621,347.8621,338.5859,340.2279,15800.0],["2024-10-08",340.2278,352.5992,340.0297,348.6642,29900.0],["2024-10-09",349.2493,352.0142,345.0594,345.0594,9100.0],["2024-10-10",343.8138,343.8138,335.434,341.096,15000.0],["2024-10-11",341.247,347.1166,339.2559,347.1166,17000.0],["2024-10-14",347.5979,348.3057,343.6534,346.2107,12700.0],["2024-10-15",343.8232,361.9699,343.8232,347.3714,26000.0],["2024-10-16",354.0242,355.7606,346.4183,355.3265,22700.0],["2024-10-17",355.3642,368.5849,351.9198,360.4977,18100.0],["2024-10-18",362.7908,364.7253,358.7236,364.0364,17400.0],["2024-10-21",361.498,366.8769,357.4025,365.0179,12800.0],["2024-10-22",362.1774,365.2443,358.8369,358.8369,17500.0],["2024-10-23",357.9121,358.969,356.2324,357.3553,15000.0],["2024-10-24",354.8169,357.7516,354.8169,356.1663,16700.0],["2024-10-25",358.4594,359.9787,349.5512,350.3156,12000.0],["2024-10-28",354.6092,358.8085,352.4577,355.7605,16700.0],["2024-10-29",351.8349,359.2332,349.1643,359.0539,15200.0],["2024-10-30",357.629,363.725,357.629,362.9324,13700.0],["2024-10-31",361.1772,361.1772,351.8821,351.8821,19900.0],["2024-11-01",358.7331,363.0079,357.6479,363.0079,17200.0],["2024-11-04",359.9127,369.4154,359.9127,368.132,15100.0],["2024-11-05",369.5946,374.0393,367.1223,367.1223,21400.0],["2024-11-06",378.3329,391.6197,377.4647,382.9286,34100.0],["2024-11-07",379.8711,387.7224,379.8711,383.1079,16700.0],["2024-11-08",380.2391,391.7424,380.2391,387.3354,13100.0],["2024-11-11",394.0449,398.2725,392.7804,397.7346,17700.0],["2024-11-12",396.3852,406.7183,392.2331,393.1013,26100.0],["2024-11-13",397.5314,398.2537,382.2087,383.6245,15500.0],["2024-11-14",377.143,384.2409,377.143,384.2409,13800.0],["2024-11-15",386.8027,386.8027,365.6245,374.4656,17300.0],["2024-11-18",375.0819,384.8957,375.0819,384.6357,16800.0],["2024-11-19",375.602,386.2152,375.602,385.5025,21600.0],["2024-11-20",387.8236,388.257,372.5972,380.8316,18900.0],["2024-11-21",379.1654,385.0209,379.1654,384.8669,12400.0],["2024-11-22",385.7722,397.2328,385.7722,388.3821,31500.0],["2024-11-25",408.7802,414.1253,404.0419,406.7192,46100.0],["2024-11-26",403.5314,408.5683,401.9712,404.35,13400.0],["2024-11-27",400.4303,400.4303,396.7898,397.1365,12400.0],["2024-11-29",398.0611,400.6422,396.2216,396.7224,12600.0],["2024-12-02",400.3436,402.3661,393.9102,402.2505,15700.0],["2024-12-03",398.5523,405.4576,392.3211,393.9969,15800.0],["2024-12-04",397.7625,402.5105,396.7417,399.6598,13000.0],["2024-12-05",396.1446,396.1446,381.4576,384.0194,16200.0],["2024-12-06",386.2537,389.5089,384.2698,386.1671,9500.0],["2024-12-09",387.2361,397.9359,385.9841,397.0692,17900.0],["2024-12-10",399.2457,401.5186,392.899,393.8139,16100.0],["2024-12-11",395.6438,403.9552,395.0659,402.5683,27800.0],["2024-12-12",403.7336,403.7336,394.9311,395.3356,13500.0],["2024-12-13",391.3195,396.2313,386.9279,392.5812,18000.0],["2024-12-16",388.7481,397.7722,388.7481,390.6647,10800.0],["2024-12-17",391.8685,397.358,391.5025,393.1108,18500.0],["2024-12-18",393.6213,398.2248,384.4046,387.3901,19000.0],["2024-12-19",392.9471,392.9471,380.8026,383.7882,21900.0],["2024-12-20",377.7016,392.2538,377.7016,383.9327,44100.0],["2024-12-23",384.7417,390.7898,383.5764,385.9937,18900.0],["2024-12-24",389.7593,390.0482,389.7593,390.0482,8400.0],["2024-12-26",390.8283,391.541,388.8925,391.541,12600.0],["2024-12-27",391.5892,391.5892,378.4913,381.5732,13700.0],["2024-12-30",381.3709,382.9985,376.6325,378.0386,15600.0],["2024-12-31",383.5475,383.5475,376.0836,378.5587,15300.0],["2025-01-02",382.1895,382.1895,372.7128,375.6406,9100.0],["2025-01-03",372.8862,376.6518,372.8862,374.3308,12500.0],["2025-01-06",374.3308,377.1141,371.5089,371.6053,17600.0],["2025-01-07",372.5202,372.5202,366.7224,371.7112,19400.0],["2025-01-08",368.2152,374.6678,365.403,371.769,40400.0],["2025-01-10",365.0852,365.0852,359.3741,360.4913,20200.0],["2025-01-13",357.2746,369.8043,352.3243,368.5233,21000.0],["2025-01-14",370.2762,370.9793,365.3549,370.9793,21200.0],["2025-01-15",373.3484,376.6036,371.1429,372.6165,15000.0],["2025-01-16",371.6245,374.4945,371.6245,374.2441,13300.0],["2025-01-17",375.6791,378.944,372.9054,377.9135,14000.0],["2025-01-21",379.9359,382.0161,377.0659,382.0161,23000.0],["2025-01-22",378.8669,380.1189,368.8412,369.602,21600.0],["2025-01-23",370.3725,382.7192,370.3725,381.5924,17700.0],["2025-01-24",377.7305,378.6839,370.7867,377.2393,25500.0],["2025-01-27",375.2071,375.2071,369.8428,373.4062,9200.0],["2025-01-28",373.9648,376.2954,371.7401,371.7401,10600.0],["2025-01-29",369.6213,378.5105,365.6245,374.6389,27000.0],["2025-01-30",379.358,381.3227,373.5025,378.4913,19000.0],["2025-01-31",382.6325,382.6325,371.9808,375.2072,31400.0],["2025-02-03",368.4175,369.5924,361.5603,364.1606,12100.0],["2025-02-04",361.7047,373.3002,361.7047,366.6646,15500.0],["2025-02-05",371.2585,371.2585,366.4335,369.6694,15900.0],["2025-02-06",372.7128,374.7064,366.6454,368.5811,25200.0],["2025-02-07",371.3163,371.3163,362.7545,363.4191,19200.0],["2025-02-10",363.5635,373.3003,363.5635,373.3003,14900.0],["2025-02-11",371.6919,373.5603,367.83,373.1751,24100.0],["2025-02-12",367.6148,368.9276,361.5139,365.5683,20300.0],["2025-02-13",369.7482,372.2773,365.327,367.7114,12100.0],["2025-02-14",367.0742,367.7789,359.1006,364.796,14600.0],["2025-02-18",367.5472,367.5472,359.8439,360.3749,19000.0],["2025-02-19",355.22,358.3477,348.984,354.9401,26400.0],["2025-02-20",354.4478,354.4767,339.8231,339.8231,22400.0],["2025-02-21",340.3733,340.3733,325.2467,326.6946,29900.0],["2025-02-24",330.9132,330.9132,320.8545,320.8545,29500.0],["2025-02-25",320.2077,335.4116,320.2077,326.8395,27200.0],["2025-02-26",326.6078,329.4265,325.5073,325.5073,16600.0],["2025-02-27",325.5074,330.6622,318.084,320.0919,28300.0],["2025-02-28",321.453,329.3976,316.636,324.4358,26700.0],["2025-03-03",323.8373,327.158,310.1587,312.9581,49500.0],["2025-03-04",308.8748,312.9871,308.6528,308.9713,24600.0],["2025-03-05",310.178,311.124,302.7064,307.3786,37800.0],["2025-03-06",303.3628,313.6049,300.0421,308.3632,32400.0],["2025-03-07",313.4118,313.4118,310.5834,313.1029,16700.0],["2025-03-10",311.346,313.3732,300.5441,301.7025,27800.0],["2025-03-11",303.5945,303.5945,294.2019,299.8877,27500.0],["2025-03-12",301.9438,302.6292,295.9491,297.735,21200.0],["2025-03-13",296.2773,297.204,290.3985,293.5647,20500.0],["2025-03-14",295.3699,303.5173,295.3699,302.6388,15000.0],["2025-03-17",300.1386,305.6893,293.5841,304.2702,29300.0],["2025-03-18",300.2352,312.8037,299.4243,311.3847,40200.0],["2025-03-19",312.6203,319.1362,309.9946,312.6782,26400.0],["2025-03-20",308.9617,313.9814,308.9617,311.2399,10300.0],["2025-03-21",306.8862,309.5216,304.2702,308.4404,31100.0],["2025-03-24",312.1183,317.6882,312.1183,317.6882,11000.0],["2025-03-25",315.4197,315.4197,311.2399,312.9388,12700.0],["2025-03-26",314.6088,314.6088,307.2337,311.0468,16000.0],["2025-03-27",310.9406,313.9138,308.9038,310.8441,29300.0],["2025-03-28",308.4597,308.4597,299.6174,304.0771,22100.0],["2025-03-31",301.8666,307.591,301.8666,306.8477,15200.0],["2025-04-01",308.9038,311.1916,306.6256,308.035,16400.0],["2025-04-02",306.5774,314.049,305.8437,312.2728,32300.0],["2025-04-03",297.4357,307.9481,285.5333,307.3882,46400.0],["2025-04-04",299.2505,317.109,298.9706,313.0933,43200.0],["2025-04-07",297.4357,321.5882,297.4357,315.6224,57000.0],["2025-04-08",318.6728,321.5977,304.7239,309.1354,32800.0],["2025-04-09",308.1219,337.1105,304.2413,323.8084,33800.0],["2025-04-10",311.8094,320.6904,309.3864,319.6575,18100.0],["2025-04-11",319.1169,323.2195,313.0546,322.0804,21600.0],["2025-04-14",325.99,325.99,312.3596,316.5781,24800.0],["2025-04-15",315.2556,318.3157,311.4329,314.6957,21600.0],["2025-04-16",312.823,326.994,312.379,322.2253,23600.0],["2025-04-17",322.5245,337.3615,322.2252,332.0329,24400.0],["2025-04-21",332.0329,345.171,330.2181,339.2246,38100.0],["2025-04-22",344.1284,347.343,338.8578,339.9872,36200.0],["2025-04-23",346.5611,348.2794,341.2035,346.5225,32200.0],["2025-04-24",345.895,351.4939,343.2017,349.7852,17600.0],["2025-04-25",347.4974,350.8761,342.0144,350.8761,20500.0],["2025-04-28",352.9033,352.9033,345.5185,351.6387,20500.0],["2025-04-29",348.2697,354.0037,347.3044,353.6273,24000.0],["2025-04-30",352.0344,352.0344,339.9775,347.5264,39400.0],["2025-05-01",349.4667,350.7699,343.752,349.6501,33100.0],["2025-05-02",352.7778,355.6641,347.7388,347.7388,19200.0],["2025-05-05",348.7716,358.3477,348.7716,355.7027,40500.0],["2025-05-06",354.9015,356.0888,349.4377,355.9054,39300.0],["2025-05-07",357.17,367.3542,356.2723,362.8075,42300.0],["2025-05-08",364.9891,381.3031,364.9891,372.5283,42900.0],["2025-05-09",375.4532,379.9806,369.2848,375.5208,39300.0],["2025-05-12",386.4,404.2778,386.4,394.8176,68400.0],["2025-05-13",393.6978,399.1616,390.4544,398.3024,56400.0],["2025-05-14",399.1249,405.8011,397.6735,403.1403,56400.0],["2025-05-15",404.7852,416.7928,404.4175,415.6995,44900.0],["2025-05-16",413.7837,420.7696,410.194,411.0841,40200.0],["2025-05-19",406.372,412.4774,404.9013,408.7233,19800.0],["2025-05-20",407.5719,416.8799,407.5719,412.4194,25100.0],["2025-05-21",407.6202,407.6202,398.8927,402.0276,36600.0],["2025-05-22",398.9798,406.285,398.9798,402.5114,49000.0],["2025-05-23",398.3315,405.269,397.6348,403.5854,42000.0],["2025-05-27",407.6879,412.1872,400.9633,405.2303,114400.0],["2025-05-28",406.0043,408.5781,400.7698,408.5781,152800.0],["2025-05-29",405.8979,415.5253,400.8568,414.6351,216800.0],["2025-05-30",414.1223,416.251,404.0692,411.0454,336900.0],["2025-06-02",408.104,415.9414,405.1432,415.1286,635500.0],["2025-06-03",416.8606,419.9278,403.121,406.8075,625500.0],["2025-06-04",408.5975,412.4774,402.5017,407.3783,631700.0],["2025-06-05",407.3493,420.0052,406.4301,414.5674,915100.0],["2025-06-06",415.0899,422.3854,408.4233,418.2442,948000.0],["2025-06-09",418.8828,423.2562,392.7099,403.2081,702400.0],["2025-06-10",406.1882,414.1029,395.5739,413.3482,611600.0],["2025-06-11",416.5122,419.8697,406.5849,410.5713,341900.0],["2025-06-12",409.7295,417.4798,405.3754,415.3898,296500.0],["2025-06-13",410.6003,422.8886,409.7005,416.0768,178500.0],["2025-06-16",419.6665,428.0264,418.6022,426.7492,207500.0],["2025-06-17",424.8624,432.8643,423.3627,429.6422,270500.0],["2025-06-18",428.5198,445.017,419.3956,435.7379,174800.0],["2025-06-20",439.4728,439.9179,427.6103,429.8842,265900.0],["2025-06-23",430.813,435.0123,387.9881,388.7234,162400.0],["2025-06-24",389.4491,393.7549,357.045,364.1664,124400.0],["2025-06-25",365.2017,372.7004,359.7446,369.4784,128900.0],["2025-06-26",367.9496,371.8296,350.6397,366.8079,169400.0],["2025-06-27",369.372,369.372,352.6232,362.7924,135900.0],["2025-06-30",364.7663,370.1847,361.3895,365.3662,66900.0],["2025-07-01",362.028,376.5804,362.028,373.5809,92900.0],["2025-07-02",376.0288,376.0288,361.8442,361.9893,91100.0],["2025-07-03",361.5443,365.4533,353.8037,362.2409,44500.0],["2025-07-07",358.9705,360.7121,352.7006,354.7422,103800.0],["2025-07-08",357.4708,357.4708,343.4893,352.0523,121600.0],["2025-07-09",351.4718,352.9715,349.3431,352.9715,61100.0],["2025-07-10",351.7137,359.435,350.7074,355.1583,58400.0],["2025-07-11",354.868,363.7116,354.868,357.8288,44600.0],["2025-07-14",358.7673,361.4862,354.7035,360.9444,67700.0],["2025-07-15",361.0798,365.3081,356.3677,360.6154,86100.0],["2025-07-16",365.163,372.4875,361.0024,367.1078,70500.0],["2025-07-17",366.0241,369.6622,362.5215,369.4687,71200.0],["2025-07-18",371.0362,371.0362,360.9057,363.1601,54100.0],["2025-07-21",363.073,366.7111,362.0474,363.3924,38500.0],["2025-07-22",364.4277,369.5171,363.2666,365.4823,51700.0],["2025-07-23",365.7726,372.8455,365.192,369.3236,46300.0],["2025-07-24",369.4493,372.9036,365.8113,367.998,44300.0],["2025-07-25",367.8045,371.1039,363.2182,370.7749,44800.0],["2025-07-28",371.636,374.9548,367.0691,369.8557,68800.0],["2025-07-29",372.0521,374.3066,361.97,363.0924,72000.0],["2025-07-30",365.6468,373.5422,365.6468,370.6298,64900.0],["2025-07-31",367.4368,372.5359,357.345,365.1823,55000.0],["2025-08-01",364.5824,367.8335,355.9226,358.7189,50700.0],["2025-08-04",361.3507,371.2007,360.3832,369.9622,56500.0],["2025-08-05",370.5233,370.891,363.6052,367.3884,49000.0],["2025-08-06",367.8722,379.725,367.1755,379.4347,54600.0],["2025-08-07",379.9185,388.0849,377.5963,380.8764,59100.0],["2025-08-08",377.6447,390.7167,373.8131,374.3549,35900.0],["2025-08-11",376.8609,383.305,374.8097,378.9122,58300.0],["2025-08-12",380.3926,392.5067,380.1314,391.3165,62900.0],["2025-08-13",391.7045,406.534,390.8801,402.2762,118300.0],["2025-08-14",399.4635,416.834,397.0,415.6314,102300.0],["2025-08-15",415.1076,417.6487,407.2516,417.1153,113900.0],["2025-08-18",416.3782,435.9019,414.8264,426.8335,90800.0],["2025-08-19",426.5716,432.5557,418.8417,420.1801,92700.0],["2025-08-20",421.0045,423.6038,414.4287,418.7835,108400.0],["2025-08-21",418.0852,426.2225,413.6238,426.0188,72300.0],["2025-08-22",427.4445,440.6154,426.397,435.2811,84400.0],["2025-08-25",436.154,444.5434,434.6895,443.719,63600.0],["2025-08-26",442.1963,446.7645,434.1366,435.6884,59100.0],["2025-08-27",434.8543,444.5046,431.8768,444.1943,68700.0],["2025-08-28",444.3786,452.1764,441.3526,447.9865,100300.0],["2025-08-29",449.6935,452.0115,445.3679,449.8681,58800.0],["2025-09-02",448.3648,462.2437,439.7522,442.2739,68000.0],["2025-09-03",441.2847,453.7573,441.2847,449.8875,74100.0],["2025-09-04",451.5266,465.4734,451.5266,465.2407,46800.0],["2025-09-05",466.5112,478.2661,459.2177,465.2115,70000.0],["2025-09-08",470.5556,470.5556,456.5602,459.0722,55000.0],["2025-09-09",458.1702,467.7235,451.5847,465.0661,81700.0],["2025-09-10",463.6015,482.97,458.7522,481.6995,82900.0],["2025-09-11",483.3385,502.8621,481.1563,498.4783,95700.0],["2025-09-12",495.5396,497.2563,468.4025,474.2217,93800.0],["2025-09-15",474.2411,486.19,471.1569,483.2416,124300.0],["2025-09-16",481.36,493.6096,479.3136,492.0287,85900.0],["2025-09-17",494.6376,496.8683,485.8796,486.1221,55600.0],["2025-09-18",486.3743,502.096,483.8429,499.4385,83100.0],["2025-09-19",496.9847,496.9847,483.969,490.3993,172000.0],["2025-09-22",491.0103,494.8607,484.8709,490.6611,43900.0],["2025-09-23",492.8918,492.8918,479.3717,484.7352,39600.0],["2025-09-24",486.6264,486.6264,474.2896,475.3177,41100.0],["2025-09-25",472.6602,482.65,470.1385,479.5464,68400.0],["2025-09-26",478.6249,487.4702,476.8501,487.3538,27200.0],["2025-09-29",483.3579,494.4436,480.8653,491.0685,115400.0],["2025-09-30",490.3216,493.9684,481.7188,482.776,83800.0],["2025-10-01",479.8664,498.4784,479.8664,498.4687,75900.0],["2025-10-02",498.3717,502.5907,491.8929,502.29,48900.0],["2025-10-03",505.2093,511.4844,492.3002,496.9168,75800.0],["2025-10-06",499.7682,499.7682,485.9378,488.0424,97600.0],["2025-10-07",485.2298,487.9649,478.9547,480.4774,83500.0],["2025-10-08",482.5723,483.8429,469.3723,470.4004,96900.0],["2025-10-09",471.603,472.6602,433.642,437.153,101200.0],["2025-10-10",439.4031,457.6659,400.2104,403.9541,78800.0],["2025-10-13",408.0954,416.5237,401.4905,415.6992,90800.0],["2025-10-14",407.2711,423.7881,407.2711,421.9647,83800.0],["2025-10-15",422.1393,450.0621,422.1393,437.1142,91600.0],["2025-10-16",442.9141,442.9141,415.6411,425.5629,123200.0],["2025-10-17",424.884,432.8273,420.1995,423.4874,55300.0],["2025-10-20",428.2786,436.2122,403.1491,414.8943,62000.0],["2025-10-21",411.9847,421.6446,410.1225,412.5278,80100.0],["2025-10-22",412.198,418.1531,411.2379,415.1852,57700.0],["2025-10-23",414.7391,421.1403,413.4492,415.5247,44100.0],["2025-10-24",418.1337,422.4981,397.6498,399.9679,41300.0],["2025-10-27",400.4819,411.9264,390.9383,393.6733,30100.0],["2025-10-28",394.6336,407.242,390.8704,394.7402,104600.0],["2025-10-29",397.708,397.708,383.092,390.9286,120800.0],["2025-10-30",388.1256,392.9265,371.6959,380.8904,57800.0],["2025-10-31",380.8904,399.2501,380.8904,391.0256,57100.0],["2025-11-03",391.8015,402.8678,376.361,401.3063,52600.0],["2025-11-04",400.1812,402.6932,390.3176,401.3742,61300.0],["2025-11-05",402.9842,417.3384,396.3502,409.1138,133500.0],["2025-11-06",407.3002,410.3165,397.5238,404.7106,64900.0],["2025-11-07",404.4099,412.8769,401.2966,407.4359,66500.0],["2025-11-10",409.6084,417.93,401.9755,416.3394,71700.0],["2025-11-11",419.5012,426.6201,405.9811,421.6931,122100.0],["2025-11-12",421.5936,426.1207,412.45,412.9673,66700.0],["2025-11-13",416.39,421.8623,408.0423,411.7038,39000.0],["2025-11-14",409.9128,420.6385,408.3806,420.0216,67300.0],["2025-11-17",419.3152,420.0216,403.0178,407.0274,57100.0],["2025-11-18",403.4854,410.281,398.8787,398.8887,52000.0],["2025-11-19",401.993,404.8187,393.0582,401.3661,83100.0],["2025-11-20",402.0328,417.3651,395.9038,404.5898,43700.0],["2025-11-21",405.2266,422.3299,405.2266,415.5344,56900.0],["2025-11-24",412.5495,419.1858,407.5846,409.0572,114500.0],["2025-11-25",412.6987,430.0309,412.1614,418.7779,102300.0],["2025-11-26",422.9965,424.7576,414.1613,418.5192,80100.0],["2025-11-28",418.8774,418.8774,405.0773,408.9378,72700.0],["2025-12-01",407.8234,423.4244,403.8137,415.9423,143900.0],["2025-12-02",416.6586,424.2004,406.5598,410.3108,117500.0],["2025-12-03",409.7735,432.3591,409.3159,427.9912,151100.0],["2025-12-04",430.409,432.8068,421.0763,425.862,106400.0],["2025-12-05",424.6083,434.8962,421.1658,423.9716,70800.0],["2025-12-08",426.7873,428.4589,413.3156,418.9272,96600.0],["2025-12-09",418.9271,425.7028,414.4697,420.2106,48600.0],["2025-12-10",421.9618,427.3942,419.2555,424.6581,92100.0],["2025-12-11",425.4342,439.085,425.4342,439.085,92300.0],["2025-12-12",441.6619,446.5969,430.8467,442.2987,87000.0],["2025-12-15",447.7312,448.5271,426.8072,429.026,56500.0],["2025-12-16",429.8518,440.08,427.832,433.4635,76200.0],["2025-12-17",433.6028,453.691,423.9716,434.2993,72300.0],["2025-12-18",436.6673,443.035,410.1218,411.1267,110200.0],["2025-12-19",408.4602,412.1316,397.8141,405.0574,185300.0],["2025-12-22",405.0574,409.9227,400.1622,405.8733,42400.0],["2025-12-23",405.8634,413.7036,401.2169,409.4452,38200.0],["2025-12-24",406.6096,417.0765,406.4603,413.8529,14100.0],["2025-12-26",414.012,417.9223,408.0921,408.1617,64400.0],["2025-12-29",408.1617,414.221,396.063,407.9727,74700.0],["2025-12-30",406.7091,410.7486,402.5103,402.7193,48600.0],["2025-12-31",404.5599,405.2863,400.0727,402.8984,63100.0],["2026-01-02",402.0129,415.3254,393.6552,399.5653,77300.0],["2026-01-05",397.8241,427.6629,397.8241,422.1409,137300.0],["2026-01-06",417.7332,437.4831,416.6387,433.8615,120600.0],["2026-01-07",435.8912,436.7468,410.3208,423.0562,103100.0],["2026-01-08",422.8572,438.9955,422.0115,432.4486,132900.0],["2026-01-09",433.7122,436.3588,416.4497,425.8123,137700.0],["2026-01-12",422.0513,424.9267,402.7193,417.2855,155400.0],["2026-01-13",418.7182,425.2053,408.3308,419.7032,100900.0],["2026-01-14",420.1112,431.1353,414.3504,430.8567,62700.0],["2026-01-15",427.5833,453.4522,423.9616,449.0246,62600.0],["2026-01-16",447.4128,457.6708,435.0355,438.0801,40700.0],["2026-01-20",434.8664,435.2743,416.987,433.5829,49700.0],["2026-01-21",435.1947,444.4379,422.8871,444.4379,42000.0],["2026-01-22",485.2411,486.3654,446.4676,449.3132,217100.0],["2026-01-23",446.8357,453.7009,440.7068,450.6564,616100.0],["2026-01-26",446.6666,463.4316,440.2292,457.9096,130800.0],["2026-01-27",457.3723,463.0436,451.5916,457.641,54000.0],["2026-01-28",457.6409,462.0586,451.9498,457.6808,50900.0],["2026-01-29",460.0587,462.8446,440.4182,449.6514,92000.0],["2026-01-30",446.0,451.3031,441.6221,448.4177,77000.0],["2026-02-02",451.114,461.7004,448.4476,458.6359,71400.0],["2026-02-03",460.8646,462.4665,424.5884,434.1301,81600.0],["2026-02-04",438.0403,438.0403,415.0667,428.2001,66000.0],["2026-02-05",428.4787,437.1747,424.877,435.9807,80300.0],["2026-02-06",438.5776,450.4972,438.1,450.3977,60700.0],["2026-02-09",449.1739,455.1237,434.3988,451.0444,41800.0],["2026-02-10",448.0396,451.2931,429.9015,430.7174,73800.0],["2026-02-11",435.2545,437.3586,424.9538,432.2231,57800.0],["2026-02-12",433.32,441.7361,428.2843,438.0466,45800.0],["2026-02-13",439.8914,455.0782,438.6249,454.4799,43200.0],["2026-02-17",454.9885,461.6396,447.2704,456.8632,52200.0],["2026-02-18",458.1695,463.4146,436.3115,445.2262,59000.0],["2026-02-19",441.2176,464.3519,434.1277,462.0784,63200.0],["2026-02-20",459.376,479.828,458.8475,460.9815,111000.0],["2026-02-23",461.859,461.859,444.9869,449.3246,100000.0],["2026-02-24",449.3246,455.6167,413.9749,446.7319,58000.0],["2026-02-25",448.7263,448.7263,430.0892,439.2232,70000.0],["2026-02-26",439.7917,459.0769,439.7917,450.2719,98800.0],["2026-02-27",444.6878,454.9486,434.7759,454.9486,117200.0],["2026-03-02",452.1565,471.6811,448.4471,471.1127,83000.0],["2026-03-03",463.1852,483.4776,455.7563,479.3095,108800.0],["2026-03-04",479.3294,480.6457,468.0115,476.1484,88900.0],["2026-03-05",468.8392,475.3208,440.0808,451.279,53200.0],["2026-03-06",441.3572,444.1892,423.5876,428.1248,161500.0],["2026-03-09",419.4593,439.9013,413.6758,438.944,99300.0],["2026-03-10",436.2816,445.5553,428.6333,441.1577,132900.0],["2026-03-11",441.3771,455.6267,438.7845,453.0939,133000.0],["2026-03-12",450.7704,467.5927,443.4313,454.9087,94500.0],["2026-03-13",455.2677,477.4946,434.7659,448.2377,82700.0],["2026-03-16",449.9428,453.413,437.2987,443.8003,43900.0],["2026-03-17",445.8544,449.8431,426.5093,430.0892,43000.0],["2026-03-18",427.2074,431.0963,409.9164,410.9136,63300.0],["2026-03-19",404.5716,408.9492,399.3764,403.1656,67800.0],["2026-03-20",412.6188,412.6188,398.8479,401.6499,100500.0],["2026-03-23",411.7512,428.0151,405.9976,409.717,53200.0],["2026-03-24",408.7996,427.9453,398.8778,421.2044,54500.0],["2026-03-25",428.1846,431.8342,416.5775,428.7231,34600.0],["2026-03-26",426.3797,433.0707,419.0505,427.1276,62600.0],["2026-03-27",425.0335,431.4353,413.8752,416.3681,59100.0],["2026-03-30",421.5534,424.4252,415.0219,421.1844,54300.0],["2026-03-31",427.3869,437.6777,419.7984,426.3398,45400.0],["2026-04-01",428.1347,441.088,426.9481,431.8641,75700.0],["2026-04-02",427.1376,434.6163,421.4936,429.2117,95300.0],["2026-04-06",427.1176,433.8685,419.3098,420.6759,101300.0],["2026-04-07",421.6332,429.3712,414.653,421.5634,103300.0],["2026-04-08",431.2459,446.6621,429.1618,438.7247,130000.0],["2026-04-09",436.6904,460.9017,433.2203,455.5768,56300.0],["2026-04-10",456.2549,456.2549,439.7917,442.843,101400.0],["2026-04-13",443.0324,443.3814,409.8366,422.3112,139800.0],["2026-04-14",420.5762,424.8141,403.6442,415.8197,51100.0],["2026-04-15",412.539,423.5378,372.5226,378.1366,121100.0],["2026-04-16",378.1466,381.9259,356.9967,380.5996,84000.0],["2026-04-17",384.5784,400.3835,379.433,388.3477,54300.0],["2026-04-20",388.3377,389.2451,370.1194,386.3533,79700.0],["2026-04-21",385.3661,407.8922,385.3661,404.093,91200.0],["2026-04-22",404.6913,421.5036,403.6642,410.4948,78500.0],["2026-04-23",409.3281,409.3281,396.8535,399.1669,36300.0],["2026-04-24",396.9732,398.9575,386.8918,397.9205,21500.0],["2026-04-27",394.7595,401.0616,384.0,384.2992,61600.0],["2026-04-28",388.248,396.345,369.2419,371.7647,44000.0],["2026-04-29",371.5154,379.5027,365.9313,373.7591,50500.0],["2026-04-30",372.8417,383.2322,369.3317,379.413,48700.0],["2026-05-01",379.413,387.9687,369.9698,372.1736,66300.0],["2026-05-04",371.9741,377.4685,362.3415,367.6564,68200.0],["2026-05-05",368.3544,379.074,368.3544,370.967,37500.0],["2026-05-06",373.2804,376.0227,368.9826,370.4784,30300.0],["2026-05-07",369.1123,373.8987,362.8899,366.7888,41900.0],["2026-05-08",367.6664,374.856,363.4284,372.3431,32100.0],["2026-05-11",373.6294,373.6294,356.6975,360.2873,40300.0],["2026-05-12",360.8358,373.4201,355.3214,359.34,53700.0],["2026-05-13",356.13,356.13,339.93,352.26,46200.0],["2026-05-14",356.25,366.93,354.38,361.83,36400.0],["2026-05-15",361.06,367.48,350.76,351.18,34200.0],["2026-05-18",349.52,353.64,338.18,353.06,43100.0],["2026-05-19",352.66,355.06,345.87,351.11,32200.0],["2026-05-20",351.4,360.99,346.05,359.57,41900.0],["2026-05-21",357.04,366.35,349.08,362.28,45500.0],["2026-05-22",361.97,367.4,360.32,364.86,38800.0],["2026-05-26",365.66,377.91,364.92,374.21,53400.0],["2026-05-27",376.45,388.38,376.45,383.88,42900.0],["2026-05-28",383.88,393.93,379.61,391.39,37800.0],["2026-05-29",386.7,393.91,377.84,378.57,60500.0],["2026-06-01",373.8,384.51,366.66,380.52,47700.0],["2026-06-02",382.62,382.62,372.22,374.42,37200.0],["2026-06-03",374.16,380.18,368.56,375.7,43500.0],["2026-06-04",380.44,387.0,373.04,380.24,46100.0],["2026-06-05",381.69,385.87,376.69,377.59,42700.0],["2026-06-08",380.24,385.13,366.44,370.23,45100.0],["2026-06-09",371.28,390.83,371.28,387.62,46500.0],["2026-06-10",389.54,394.59,387.5,389.26,36600.0],["2026-06-11",389.86,399.92,385.12,394.82,36700.0],["2026-06-12",395.2,407.61,394.06,400.62,41500.0],["2026-06-15",401.6,409.39,400.1,402.61,49200.0],["2026-06-16",405.89,411.38,399.89,404.26,30100.0],["2026-06-17",404.25,413.14,398.29,400.54,32600.0],["2026-06-18",406.0,413.82,395.84,400.34,78800.0],["2026-06-22",399.01,401.8,391.77,393.64,42400.0],["2026-06-23",394.13,404.88,393.88,403.71,28300.0],["2026-06-24",407.85,431.11,404.97,430.25,43800.0],["2026-06-25",430.82,438.28,426.72,428.89,36800.0],["2026-06-26",429.94,433.5,415.62,418.19,93500.0],["2026-06-29",417.48,429.9,398.4,414.84,86500.0],["2026-06-30",411.54,423.67,408.92,423.08,37900.0],["2026-07-01",423.78,430.0,419.68,420.09,46000.0],["2026-07-02",423.9,425.69,412.69,424.29,37900.0],["2026-07-06",422.67,423.5,411.5,421.58,32877.519615],["2026-07-07",420.47,422.86,409.82,411.56,36290.218556],["2026-07-08",409.89,409.89,395.56,395.56,38399.981821],["2026-07-09",395.56,395.56,370.48,387.26,38828.491787],["2026-07-10",388.16,393.015,382.55,385.44,29542.134818],["2026-07-13",387.25,395,383.64,386.74,35104.372993],["2026-07-14",388.65,392.99,375,376.66,37472.342484],["2026-07-15",373.16,387.56,360,376.76,100730.876722],["2026-07-16",378.9,401.89,375.484,388.95,61914.964571],["2026-07-17",384.33,399.61,382.69,388.1,61812.75181],["2026-07-20",390.51,390.51,379.04,380.35,34868.00239],["2026-07-21",384.19,384.19,356.91,358.38,72981.576227],["2026-07-22",355.54,361,350.34,351.97,52491.487443],["2026-07-23",349.07,351.38,334.52,335.67,50093.525637],["2026-07-24",338.67,339.935,330.63,332.52,33254.847864],["2026-07-27",337.51,345.07,334.28,341.91,60281.925131],["2026-07-28",346.52,350.61,340.5001,346.51,37681.252221],["2026-07-29",342.85,345.94,331.6,334.24,33002.432658],["2026-07-30",333.22,339.06,327.59,331.35,37220.953564],["2026-07-31",329.09,334.03,325.0643,333.5,56230.871113],["2026-08-03",338.82,348.93,338.82,348.92,44472.92605],["2026-08-04",346.3,356.35,346.3,354.17,46965.632363],["2026-08-05",359.04,366.51,353.3025,362.62,47152.430092],["2026-08-06",364.09,364.79,348.98,353.78,37077.615509],["2026-08-07",354.72,371.925,351.62,368.12,47792.588731],["2026-08-10",364.97,372.92,364.03,371.97,9742.111337],["2026-08-11",376.67,384.78,369,369.95,107441.527997],["2026-08-12",367.24,370,345.32,345.59,76537.88857],["2026-08-13",350.43,356.3099,345.86,349.6,44895.112887],["2026-08-14",349.13,357.71,347.83,351.01,39521.86111],["2026-08-17",345.99,350.37,341.26,349.78,31575.428536],["2026-08-18",352,352.6699,342.48,343.33,29280.611035],["2026-08-19",345,354.95,345,354.41,30397.829249],["2026-08-20",346.57,349.455,342.235,342.89,33826.408573],["2026-08-21",346.12,346.41,337.43,344.28,37958.002349],["2026-08-24",346.75,353.12,345.97,350.81,23011.650068],["2026-08-25",350.59,350.59,338.02,347.14,37139.043192],["2026-08-26",349.88,350.71,342.915,346.07,43470.255485],["2026-08-27",341.96,342.0899,334.26,335.23,37181.968421],["2026-08-28",337.25,339.925,333.615,337.25,32257.612997],["2026-08-31",338,338.6537,332.26,332.72,66712.024037],["2026-09-01",330.92,330.92,317.83,326.05,75732.056243],["2026-09-02",329.47,329.47,319.28,319.52,81127.053371],["2026-09-03",324.86,324.86,316.96,317.4,43945.836627],["2026-09-04",315.64,323.78,315,318.17,89765.839059],["2026-09-08",315.99,315.99,306.8,312.26,63018.208714],["2026-09-09",312.26,313.79,305.99,311.56,71729.575613],["2026-09-10",308.7,311.35,306.24,310.05,43421.15009],["2026-09-11",314,317.535,305.58,308.47,66837.048437],["2026-09-14",308.47,312.05,298.53,299.47,84987.889907]]}